02/26/2001,09:41,85.6,85.6,85.6,85.6,20700
02/26/2001,09:44,85.9,85.9,85.9,85.9,500
02/26/2001,09:46,86.25,86.25,86.25,86.25,500
02/26/2001,10:14,87.1,87.1,87.1,87.1,200
02/26/2001,10:18,87.6,87.6,87.6,87.6,30000
02/26/2001,10:35,87.6,87.6,87.6,87.6,500
02/26/2001,10:51,88.2,88.2,88.2,88.2,200
02/26/2001,11:01,87.72,87.72,87.72,87.72,300
02/26/2001,11:13,88.6,88.8,88.6,88.8,6000
02/26/2001,11:20,88.4,88.4,88.4,88.4,100
02/26/2001,11:27,88.85,88.85,88.85,88.85,100
02/26/2001,11:39,88.49,88.49,88.49,88.49,400
02/26/2001,11:45,88.37,88.37,88.37,88.37,300
02/26/2001,12:02,89,89,89,89,600
02/26/2001,12:07,89,89,89,89,600
02/26/2001,12:30,89.25,89.25,89.25,89.25,100
02/26/2001,13:14,89.15,89.15,89.15,89.15,1000
02/26/2001,13:23,89.17,89.17,89.17,89.17,200
02/26/2001,13:44,89.1,89.1,89.1,89.1,200
02/26/2001,13:51,89.15,89.15,89.15,89.15,1000
02/26/2001,14:02,89.55,89.55,89.55,89.55,200
02/26/2001,14:09,89.42,89.42,89.42,89.42,1000
02/26/2001,14:16,90,90,90,90,300
02/26/2001,14:21,90,90,90,90,600
02/26/2001,14:22,90,90,90,90,200
02/26/2001,14:28,90.05,90.05,89.85,89.85,500
02/26/2001,14:36,89.25,89.25,89.25,89.25,100
02/26/2001,15:01,89.5,89.5,89.5,89.5,25000
02/26/2001,15:34,89.27,89.27,89.27,89.27,100
02/26/2001,15:50,89.65,89.65,89.65,89.65,100
02/27/2001,09:38,89.5,89.5,89.5,89.5,400
02/27/2001,09:40,90.05,90.05,90.05,90.05,300
02/27/2001,09:41,90.1,90.1,90.1,90.1,700
02/27/2001,09:43,90.25,90.25,90.25,90.25,200
02/27/2001,09:48,90.05,90.05,90.05,90.05,200
02/27/2001,09:51,90.1,90.1,90.1,90.1,200
02/27/2001,10:01,90.48,90.48,90.48,90.48,200
02/27/2001,10:02,90.5,90.5,90.5,90.5,2900
02/27/2001,10:28,90,90,90,90,500
02/27/2001,10:35,90.01,90.01,90.01,90.01,300
02/27/2001,10:37,90.1,90.1,90.1,90.1,2000
02/27/2001,10:40,90,90,90,90,2000
02/27/2001,10:57,89.77,89.77,89.77,89.77,200
02/27/2001,11:02,90.25,90.25,90.25,90.25,200
02/27/2001,11:07,90,90,90,90,2000
02/27/2001,11:09,90,90,90,90,4000
02/27/2001,11:29,89.75,89.75,89.75,89.75,1300
02/27/2001,11:45,89.65,89.65,89.65,89.65,200
02/27/2001,11:47,89.62,89.62,89.62,89.62,3000
02/27/2001,11:55,90.05,90.05,90.05,90.05,200
02/27/2001,12:05,89.72,89.72,89.72,89.72,1200
02/27/2001,13:19,90,90,90,90,100
02/27/2001,13:29,89.57,89.57,89.57,89.57,700
02/27/2001,13:44,89.55,89.55,89.55,89.55,100
02/27/2001,13:49,89.6,89.6,89.6,89.6,1000
02/27/2001,13:58,89.57,89.57,89.57,89.57,200
02/27/2001,14:28,89.2,89.2,89.2,89.2,400
02/27/2001,14:39,88.85,88.85,88.85,88.85,3000
02/27/2001,14:40,88.75,88.75,88.75,88.75,10000
02/27/2001,14:50,89.15,89.15,89.15,89.15,100
02/27/2001,14:55,89.05,89.05,89.05,89.05,300
02/27/2001,14:58,89.79,89.79,89.79,89.79,100
02/28/2001,09:41,88.75,88.8,88.75,88.8,2700
02/28/2001,09:47,89,89,89,89,1000
02/28/2001,09:54,88.37,88.37,88.37,88.37,500
02/28/2001,10:48,89.04,89.04,89.04,89.04,100
02/28/2001,10:49,89,89,89,89,1000
02/28/2001,10:55,89.25,89.25,89.25,89.25,2000
02/28/2001,11:29,88.75,88.75,88.75,88.75,100
02/28/2001,11:33,88.55,88.55,88.5,88.5,300
02/28/2001,11:54,87.55,87.55,87.5,87.5,200
02/28/2001,12:26,87.5,87.5,87.5,87.5,2000
02/28/2001,12:48,86.95,86.95,86.95,86.95,100
02/28/2001,12:53,86.95,86.95,86.95,86.95,900
02/28/2001,13:09,87,87,87,87,100
02/28/2001,13:59,87.31,87.31,87.31,87.31,15000
02/28/2001,14:13,87.68,87.68,87.68,87.68,2000
02/28/2001,14:19,87.27,87.27,87.27,87.27,500
02/28/2001,14:47,87.52,87.52,87.52,87.52,200
02/28/2001,15:18,87.58,87.58,87.58,87.58,100
02/28/2001,15:36,87.6,87.6,87.6,87.6,100
02/28/2001,15:49,87.45,87.45,87.45,87.45,100
02/28/2001,15:50,87.42,87.42,87.42,87.42,100
03/01/2001,09:45,88.35,88.35,88.35,88.35,100
03/01/2001,09:47,88.25,88.25,88.25,88.25,300
03/01/2001,09:55,87.77,87.77,87.77,87.77,1000
03/01/2001,09:59,88.35,88.35,88.35,88.35,500
03/01/2001,10:19,88.42,88.42,88.42,88.42,200
03/01/2001,10:33,88.75,88.75,88.75,88.75,300
03/01/2001,10:43,89,89,89,89,400
03/01/2001,10:51,89,89,89,89,2000
03/01/2001,10:56,89.2,89.2,89.2,89.2,100
03/01/2001,11:13,89,89,89,89,200
03/01/2001,11:30,88.75,88.75,88.75,88.75,1000
03/01/2001,11:33,88.77,88.77,88.77,88.77,500
03/01/2001,11:38,89,89,89,89,2000
03/01/2001,12:03,88.55,88.55,88.55,88.55,100
03/01/2001,12:04,88.55,88.55,88.55,88.55,100
03/01/2001,12:32,88.5,88.5,88.5,88.5,500
03/01/2001,12:50,88.42,88.42,88.42,88.42,200
03/01/2001,12:55,88.45,88.45,88.45,88.45,100
03/01/2001,13:03,88.93,88.93,88.93,88.93,100
03/01/2001,13:41,88.29,88.29,88.29,88.29,200
03/01/2001,13:43,88.28,88.28,88.28,88.28,100
03/01/2001,13:44,88.27,88.27,88.27,88.27,100
03/01/2001,14:20,87.95,87.95,87.95,87.95,500
03/01/2001,14:56,88,88,88,88,100
03/01/2001,15:18,87.84,87.84,87.84,87.84,200
03/01/2001,15:24,87.8,87.8,87.8,87.8,100
03/01/2001,15:25,87.82,87.82,87.82,87.82,300
03/01/2001,15:27,87.82,87.82,87.82,87.82,200
03/01/2001,15:34,87.65,87.65,87.65,87.65,200
03/01/2001,15:49,87.72,87.72,87.72,87.72,100
03/01/2001,15:56,87.47,87.47,87.47,87.47,300
03/01/2001,15:57,87.47,87.47,87.45,87.45,700
03/02/2001,09:44,88.75,88.75,88.75,88.75,15100
03/02/2001,09:46,88.95,88.95,88.95,88.95,15100
03/02/2001,09:47,88.95,88.95,88.95,88.95,300
03/02/2001,10:08,88.85,88.85,88.85,88.85,300
03/02/2001,10:34,89.95,89.95,89.95,89.95,300
03/02/2001,10:56,89.75,89.75,89.75,89.75,6000
03/02/2001,11:02,89.47,89.47,89.47,89.47,500
03/02/2001,11:45,90.2,90.2,90.2,90.2,500
03/02/2001,11:47,90.3,90.3,90.3,90.3,500
03/02/2001,12:16,90.25,90.25,90.25,90.25,1000
03/02/2001,12:25,89.6,89.6,89.6,89.6,500
03/02/2001,12:43,89.47,89.47,89.47,89.47,500
03/02/2001,13:02,90.15,90.15,90.15,90.15,200
03/02/2001,13:15,89.85,89.85,89.85,89.85,500
03/02/2001,14:21,90.7,90.7,90.7,90.7,200
03/02/2001,14:55,90.5,90.5,90.5,90.5,200
03/02/2001,15:09,90.5,90.5,90.5,90.5,1000
03/02/2001,15:16,90.9,90.9,90.9,90.9,100
03/02/2001,15:42,90.9,90.9,90.9,90.9,400
03/02/2001,15:55,90.97,90.97,90.97,90.97,400
03/05/2001,09:41,91.04,91.04,91.04,91.04,100
03/05/2001,09:51,91.8,91.8,91.8,91.8,3000
03/05/2001,09:57,92.35,92.35,92.35,92.35,800
03/05/2001,10:35,92.85,92.85,92.85,92.85,10000
03/05/2001,10:39,92.81,92.81,92.81,92.81,800
03/05/2001,10:49,93,93,93,93,1000
03/05/2001,11:06,93.27,93.27,93.27,93.27,300
03/05/2001,11:08,93.45,93.45,93.45,93.45,100
03/05/2001,11:09,93.25,93.25,93.25,93.25,200
03/05/2001,11:11,93.25,93.25,93.25,93.25,1000
03/05/2001,11:12,93.25,93.25,93.25,93.25,1800
03/05/2001,11:21,93.25,93.25,93.25,93.25,1700
03/05/2001,11:58,93.2,93.2,93.2,93.2,300
03/05/2001,12:00,93.5,93.5,93.5,93.5,100
03/05/2001,12:35,92.8,92.8,92.8,92.8,3000
03/05/2001,12:41,92.75,92.75,92.75,92.75,20000
03/05/2001,13:09,92.75,92.75,92.75,92.75,300
03/05/2001,13:15,93.1,93.1,93.1,93.1,100
03/05/2001,13:46,93.03,93.03,93.03,93.03,100
03/05/2001,14:03,92.5,92.5,92.5,92.5,100
03/05/2001,14:25,92.81,92.81,92.81,92.81,1000
03/05/2001,14:44,93.25,93.25,93.25,93.25,100
03/05/2001,14:45,93,93,93,93,500
03/05/2001,14:47,93,93,93,93,500
03/05/2001,14:49,93.38,93.38,93.38,93.38,18200
03/05/2001,14:53,92.92,92.92,92.92,92.92,500
03/05/2001,14:56,93,93,93,93,300
03/05/2001,15:08,93,93,93,93,1500
03/05/2001,15:11,93.29,93.29,93.29,93.29,100
03/05/2001,15:17,93.3,93.3,93.3,93.3,200
03/05/2001,15:33,92.95,92.95,92.95,92.95,500
03/05/2001,15:35,92.9,92.9,92.84,92.84,1500
03/05/2001,15:52,92.86,92.86,92.86,92.86,500
03/05/2001,15:53,92.84,92.84,92.84,92.84,100
03/05/2001,15:56,92.86,92.86,92.86,92.86,100
03/06/2001,09:54,92.28,92.28,92.28,92.28,200
03/06/2001,09:57,92.5,92.5,92.5,92.5,1000
03/06/2001,09:59,92.14,92.14,92.14,92.14,200
03/06/2001,10:05,92.25,92.25,92.25,92.25,500
03/06/2001,10:48,94.15,94.15,94.15,94.15,1500
03/06/2001,10:59,94,94,94,94,500
03/06/2001,11:00,93.91,93.91,93.91,93.91,100
03/06/2001,11:33,94.4,94.4,94.4,94.4,1500
03/06/2001,11:39,94.25,94.25,94.25,94.25,100
03/06/2001,11:59,94,94,94,94,1500
03/06/2001,12:08,94.22,94.22,94.22,94.22,300
03/06/2001,12:10,94.22,94.22,94.22,94.22,400
03/06/2001,12:23,93.66,93.66,93.66,93.66,400
03/06/2001,12:52,94,94,94,94,1000
03/06/2001,13:48,94.36,94.36,94.36,94.36,100
03/06/2001,13:57,94.35,94.35,94.35,94.35,600
03/06/2001,14:03,94.33,94.33,94.33,94.33,500
03/06/2001,14:18,94.35,94.35,94.35,94.35,100
03/06/2001,14:23,94.25,94.25,94.25,94.25,500
03/06/2001,14:36,94.26,94.26,94.26,94.26,100
03/06/2001,14:37,94.25,94.25,94.25,94.25,300
03/06/2001,15:16,94.5,94.5,94.5,94.5,200
03/06/2001,15:21,94.5,94.5,94.5,94.5,500
03/06/2001,15:34,94.35,94.35,94.35,94.35,300
03/06/2001,15:42,94.35,94.35,94.35,94.35,600
03/07/2001,09:39,95.3,95.3,95.3,95.3,15000
03/07/2001,09:41,95.38,95.38,95.38,95.38,500
03/07/2001,09:43,95.1,95.1,95.1,95.1,3100
03/07/2001,09:46,95.25,95.25,95.25,95.25,15000
03/07/2001,09:57,95,95,95,95,3500
03/07/2001,09:59,94.74,94.74,94.74,94.74,500
03/07/2001,10:01,95,95,95,95,300
03/07/2001,10:03,94.89,94.89,94.89,94.89,100
03/07/2001,10:04,95,95,95,95,1500
03/07/2001,10:08,94.88,94.88,94.88,94.88,1000
03/07/2001,10:15,95.14,95.14,95.14,95.14,300
03/07/2001,10:16,95,95,95,95,500
03/07/2001,10:24,95.15,95.15,95.15,95.15,1200
03/07/2001,10:29,95.2,95.25,95.2,95.25,4200
03/07/2001,10:38,95.25,95.25,95.25,95.25,200
03/07/2001,10:46,95.25,95.25,95.25,95.25,1100
03/07/2001,10:49,95.5,95.5,95.5,95.5,500
03/07/2001,11:08,95.59,95.59,95.59,95.59,500
03/07/2001,11:09,95.59,95.59,95.59,95.59,500
03/07/2001,11:12,95.58,95.58,95.58,95.58,1000
03/07/2001,11:13,95.64,95.64,95.64,95.64,1000
03/07/2001,11:25,95.5,95.5,95.5,95.5,500
03/07/2001,11:26,95.41,95.41,95.41,95.41,300
03/07/2001,11:31,95.64,95.64,95.64,95.64,1000
03/07/2001,11:35,95.95,95.95,95.95,95.95,100
03/07/2001,11:49,95.99,95.99,95.99,95.99,500
03/07/2001,11:58,95.73,95.73,95.73,95.73,300
03/07/2001,12:06,95.75,95.75,95.75,95.75,1500
03/07/2001,12:08,95.75,95.75,95.75,95.75,1000
03/07/2001,12:09,95.74,95.74,95.74,95.74,1000
03/07/2001,12:10,95.75,95.75,95.75,95.75,1000
03/07/2001,12:12,95.75,95.75,95.75,95.75,1000
03/07/2001,12:13,96,96,96,96,200
03/07/2001,12:14,95.75,95.75,95.75,95.75,1000
03/07/2001,12:15,95.75,95.75,95.75,95.75,100
03/07/2001,12:21,96,96,96,96,12800
03/07/2001,12:22,96,96,96,96,500
03/07/2001,12:40,96.04,96.04,96.04,96.04,200
03/07/2001,12:44,96.25,96.25,96.25,96.25,500
03/07/2001,12:54,96.17,96.17,96.17,96.17,500
03/07/2001,12:55,96.17,96.17,96.17,96.17,100
03/07/2001,12:57,96.13,96.13,96.13,96.13,100
03/07/2001,12:58,96.14,96.14,96.14,96.14,1000
03/07/2001,13:00,96.14,96.14,96.14,96.14,100
03/07/2001,13:06,96.39,96.39,96.39,96.39,200
03/07/2001,13:20,96.35,96.35,96.35,96.35,100
03/07/2001,13:34,95.85,95.85,95.85,95.85,400
03/07/2001,13:37,96.18,96.18,96.18,96.18,200
03/07/2001,13:55,95.78,95.78,95.78,95.78,300
03/07/2001,13:56,95.78,95.78,95.78,95.78,600
03/07/2001,14:13,95.72,95.72,95.72,95.72,500
03/07/2001,14:19,95.95,95.95,95.95,95.95,600
03/07/2001,14:26,96.3,96.3,96.04,96.04,30500
03/07/2001,14:31,96.35,96.42,96.35,96.42,900
03/07/2001,14:32,96.4,96.4,96.4,96.4,600
03/07/2001,14:34,96.35,96.35,96.35,96.35,10000
03/07/2001,14:38,96.43,96.43,96.43,96.43,500
03/07/2001,14:39,96.48,96.48,96.48,96.48,400
03/07/2001,14:40,96.5,96.5,96.5,96.5,300
03/07/2001,14:43,96.5,96.5,96.5,96.5,3000
03/07/2001,14:54,96.5,96.5,96.5,96.5,400
03/07/2001,14:58,96.55,96.55,96.55,96.55,10000
03/07/2001,15:00,96.6,96.6,96.6,96.6,10000
03/07/2001,15:02,96.81,96.81,96.81,96.81,300
03/07/2001,15:03,96.84,96.85,96.84,96.85,500
03/07/2001,15:04,96.8,96.8,96.8,96.8,400
03/07/2001,15:05,96.7,96.7,96.7,96.7,100
03/07/2001,15:06,96.75,96.75,96.75,96.75,1000
03/07/2001,15:08,96.75,96.75,96.75,96.75,1000
03/07/2001,15:14,96.78,96.78,96.78,96.78,1000
03/07/2001,15:15,96.78,96.78,96.78,96.78,500
03/07/2001,15:16,97,97,97,97,400
03/07/2001,15:18,96.8,96.8,96.8,96.8,300
03/07/2001,15:20,97.15,97.15,96.9,96.9,800
03/07/2001,15:21,97.15,97.15,97,97,200
03/07/2001,15:22,96.95,96.95,96.95,96.95,300
03/07/2001,15:23,97,97,97,97,2100
03/07/2001,15:24,97,97,97,97,200
03/07/2001,15:25,97,97,97,97,200
03/07/2001,15:28,97.15,97.15,97.15,97.15,1200
03/07/2001,15:31,97.15,97.15,97.15,97.15,100
03/07/2001,15:33,97.25,97.25,97.25,97.25,100
03/07/2001,15:36,97.07,97.25,97.07,97.1,700
03/07/2001,15:39,97.1,97.1,97.1,97.1,500
03/07/2001,15:40,97.1,97.33,97.1,97.33,1500
03/07/2001,15:41,97.16,97.41,97.16,97.41,200
03/07/2001,15:43,97.16,97.16,97.16,97.16,500
03/07/2001,15:44,97.16,97.16,97.16,97.16,100
03/07/2001,15:46,97.16,97.16,97.16,97.16,100
03/07/2001,15:47,97.16,97.16,97.16,97.16,100
03/07/2001,15:49,97.16,97.16,97.16,97.16,2000
03/07/2001,15:50,97.16,97.16,97.16,97.16,700
03/07/2001,15:51,97.16,97.16,97.16,97.16,700
03/07/2001,15:53,97.18,97.18,97.18,97.18,500
03/07/2001,15:54,97.2,97.25,97.2,97.25,1000
03/07/2001,15:55,97.42,97.5,97.25,97.25,2200
03/07/2001,15:56,97.32,97.32,97.32,97.32,600
03/07/2001,15:59,97.36,97.36,97.36,97.36,500
03/08/2001,09:35,97.88,98,97.88,98,4900
03/08/2001,09:36,98.3,98.3,98.3,98.3,900
03/08/2001,09:37,98.3,98.3,98.2,98.2,300
03/08/2001,09:38,98.22,98.45,98.22,98.45,1900
03/08/2001,09:39,98.21,98.3,98.2,98.22,1500
03/08/2001,09:40,98.21,98.21,98.21,98.21,1500
03/08/2001,09:41,98.21,98.21,98.21,98.21,300
03/08/2001,09:42,98.21,98.45,98.21,98.45,1500
03/08/2001,09:43,98.21,98.44,98.21,98.44,1900
03/08/2001,09:44,98.03,98.03,98.03,98.03,100
03/08/2001,09:45,97.75,97.75,97.75,97.75,200
03/08/2001,09:46,97.52,97.52,97.52,97.52,300
03/08/2001,09:47,97.36,97.36,97.36,97.36,100
03/08/2001,09:48,97.35,97.35,97.35,97.35,3000
03/08/2001,09:49,97.58,97.58,97.18,97.18,400
03/08/2001,09:50,97.18,97.25,97.18,97.25,20300
03/08/2001,10:02,97.24,97.25,97.24,97.25,2100
03/08/2001,10:04,97.1,97.1,97.1,97.1,500
03/08/2001,10:05,97.04,97.04,97.04,97.04,100
03/08/2001,10:07,96.85,96.98,96.55,96.55,1400
03/08/2001,10:10,96.75,96.75,96.75,96.75,300
03/08/2001,10:12,96.69,96.69,96.69,96.69,200
03/08/2001,10:15,96.43,96.43,96.43,96.43,200
03/08/2001,10:17,96.38,96.38,96.38,96.38,200
03/08/2001,10:21,96.67,96.67,96.67,96.67,100
03/08/2001,10:23,96.19,96.19,96.19,96.19,1000
03/08/2001,10:25,96.2,96.2,96.13,96.13,50100
03/08/2001,10:26,96,96,96,96,300
03/08/2001,10:31,95.94,95.94,95.94,95.94,200
03/08/2001,10:37,96,96,96,96,500
03/08/2001,10:40,96.23,96.23,96.23,96.23,500
03/08/2001,10:41,96.3,96.3,96.3,96.3,500
03/08/2001,10:42,96.37,96.37,96.37,96.37,500
03/08/2001,10:43,96.38,96.38,96.36,96.36,10500
03/08/2001,10:45,96.6,96.6,96.6,96.6,200
03/08/2001,10:47,96.65,96.65,96.65,96.65,400
03/08/2001,11:04,96.55,96.55,96.55,96.55,300
03/08/2001,11:08,96.52,96.52,96.52,96.52,200
03/08/2001,11:15,96.7,96.7,96.7,96.7,100
03/08/2001,11:16,96.7,96.7,96.7,96.7,500
03/08/2001,11:17,96.7,97.02,96.7,97.02,700
03/08/2001,11:18,96.7,97.1,96.7,97.1,800
03/08/2001,11:22,97.25,97.25,97.25,97.25,2500
03/08/2001,11:25,97.49,97.49,97.49,97.49,100
03/08/2001,11:30,97.25,97.25,97.25,97.25,200
03/08/2001,11:31,97.05,97.05,97,97,600
03/08/2001,11:35,97.1,97.1,97.1,97.1,5000
03/08/2001,11:37,96.85,96.85,96.85,96.85,200
03/08/2001,11:42,97,97,97,97,700
03/08/2001,11:54,96.71,96.71,96.71,96.71,300
03/08/2001,11:56,96.71,96.71,96.71,96.71,100
03/08/2001,12:01,96.76,96.76,96.76,96.76,200
03/08/2001,12:03,96.82,96.82,96.82,96.82,200
03/08/2001,12:05,96.8,96.8,96.8,96.8,400
03/08/2001,12:06,96.73,96.73,96.73,96.73,300
03/08/2001,12:08,96.75,96.75,96.75,96.75,1000
03/08/2001,12:34,97.1,97.1,97.1,97.1,1000
03/08/2001,12:41,97.5,97.5,97.5,97.5,600
03/08/2001,12:42,97.3,97.3,97.3,97.3,100
03/08/2001,12:46,97.67,97.67,97.67,97.67,800
03/08/2001,12:52,98.02,98.02,98.02,98.02,100
03/08/2001,13:07,97.75,97.75,97.75,97.75,500
03/08/2001,13:09,97.65,97.65,97.65,97.65,100
03/08/2001,13:13,97.7,97.7,97.7,97.7,1000
03/08/2001,13:14,97.7,97.7,97.7,97.7,1000
03/08/2001,13:22,97.5,97.5,97.5,97.5,700
03/08/2001,13:24,97.27,97.27,97.27,97.27,100
03/08/2001,13:29,97.27,97.27,97.27,97.27,800
03/08/2001,13:31,97.23,97.64,97.23,97.64,500
03/08/2001,13:34,97.25,97.25,97.25,97.25,100
03/08/2001,13:36,97.3,97.3,97.3,97.3,5000
03/08/2001,13:38,97.55,97.55,97.55,97.55,100
03/08/2001,13:40,97.06,97.06,97.06,97.06,100
03/08/2001,13:46,97.24,97.24,97.24,97.24,100
03/08/2001,13:56,96.9,96.9,96.9,96.9,200
03/08/2001,14:09,97.12,97.12,97.12,97.12,100
03/08/2001,14:15,97.25,97.25,96.94,96.94,1300
03/08/2001,14:16,97.12,97.12,97.12,97.12,200
03/08/2001,14:33,97,97,97,97,200
03/08/2001,14:36,97,97,97,97,500
03/08/2001,14:37,97,97,97,97,200
03/08/2001,14:39,97.2,97.2,97.2,97.2,400
03/08/2001,14:40,97,97,97,97,500
03/08/2001,14:41,97.25,97.25,97.25,97.25,2000
03/08/2001,14:44,97.32,97.32,97.32,97.32,500
03/08/2001,14:45,97.27,97.27,97.27,97.27,500
03/08/2001,14:46,97.3,97.3,97.3,97.3,500
03/08/2001,14:48,97.3,97.3,97.25,97.25,1500
03/08/2001,14:51,97.25,97.25,97.25,97.25,500
03/08/2001,14:52,97.25,97.25,97.25,97.25,500
03/08/2001,15:18,97.2,97.2,97.2,97.2,100
03/08/2001,15:24,97.55,97.55,97.55,97.55,100
03/08/2001,15:27,97.18,97.18,97.18,97.18,200
03/08/2001,15:34,97.23,97.23,97.23,97.23,100
03/08/2001,15:38,97.5,97.5,97.5,97.5,200
03/08/2001,15:41,97.35,97.35,97.35,97.35,600
03/08/2001,15:46,97.68,97.68,97.68,97.68,200
03/08/2001,15:51,97.69,97.69,97.69,97.69,300
03/08/2001,15:52,97.7,97.7,97.7,97.7,600
03/08/2001,15:57,97.75,97.75,97.75,97.75,500
03/08/2001,15:59,97.6,97.6,97.6,97.6,200
03/09/2001,09:35,98.85,98.85,98.85,98.85,700
03/09/2001,09:37,98.5,98.5,98.5,98.5,200
03/09/2001,09:42,98.2,98.2,98.2,98.2,1500
03/09/2001,09:43,98.2,98.45,98.2,98.45,500
03/09/2001,09:50,98.16,98.16,98.16,98.16,300
03/09/2001,09:51,98.01,98.01,98.01,98.01,1100
03/09/2001,09:52,98.03,98.03,98.02,98.02,1500
03/09/2001,09:54,98.02,98.02,98.02,98.02,30100
03/09/2001,09:58,98,98,97.88,97.88,3300
03/09/2001,10:00,97.82,97.82,97.82,97.82,1000
03/09/2001,10:02,97.69,97.69,97.69,97.69,300
03/09/2001,10:03,97.95,97.95,97.95,97.95,70000
03/09/2001,10:09,97.35,97.35,97.35,97.35,1000
03/09/2001,10:23,97.2,97.2,97.2,97.2,200
03/09/2001,10:28,97.35,97.35,97.35,97.35,300
03/09/2001,10:44,97,97,97,97,10000
03/09/2001,10:46,97.25,97.25,97.25,97.25,100
03/09/2001,11:01,97.4,97.4,97.4,97.4,100
03/09/2001,11:08,97,97,96.88,96.88,2500
03/09/2001,11:11,96.6,96.6,96.6,96.6,100
03/09/2001,11:24,96.2,96.2,96.2,96.2,1000
03/09/2001,11:31,96.4,96.4,96.4,96.4,2000
03/09/2001,11:32,96.4,96.4,96.4,96.4,8000
03/09/2001,11:33,96.58,96.58,96.58,96.58,500
03/09/2001,11:37,96.6,96.6,96.6,96.6,500
03/09/2001,11:39,96.75,96.75,96.75,96.75,600
03/09/2001,11:46,96.24,96.24,96.24,96.24,200
03/09/2001,11:48,96.21,96.21,96.21,96.21,100
03/09/2001,11:54,96.21,96.21,96.21,96.21,500
03/09/2001,12:07,96.21,96.21,96.21,96.21,100
03/09/2001,12:20,96.2,96.2,96.2,96.2,500
03/09/2001,12:22,96,96,96,96,300
03/09/2001,13:06,96.19,96.2,96.19,96.2,300
03/09/2001,13:28,96.2,96.2,96.2,96.2,200
03/09/2001,14:07,96.21,96.21,96.21,96.21,500
03/09/2001,14:49,96.39,96.39,96.21,96.21,600
03/09/2001,14:51,96,96,96,96,24500
03/09/2001,15:03,96.16,96.16,96.16,96.16,100
03/09/2001,15:07,96.17,96.17,96.17,96.17,100
03/09/2001,15:26,96.14,96.14,96.14,96.14,200
03/09/2001,15:28,96.12,96.12,96.12,96.12,100
03/09/2001,15:45,96.14,96.14,96.14,96.14,200
03/09/2001,15:53,96.2,96.2,96.2,96.2,200
03/09/2001,15:56,96.42,96.42,96.42,96.42,100
03/12/2001,09:40,95,95,94.9,94.9,900
03/12/2001,09:42,95,95,95,95,1500
03/12/2001,09:43,95,95,95,95,8900
03/12/2001,09:46,95,95,95,95,300
03/12/2001,09:48,94.67,94.67,94.67,94.67,100
03/12/2001,09:50,95,95,95,95,10000
03/12/2001,09:52,95.13,95.44,95.13,95.44,6100
03/12/2001,09:56,94.85,94.85,94.85,94.85,200
03/12/2001,10:02,95.34,95.34,95.34,95.34,200
03/12/2001,10:03,95.77,95.77,95.45,95.45,2200
03/12/2001,10:04,95.2,95.2,95.2,95.2,100
03/12/2001,10:07,95.07,95.07,95.07,95.07,200
03/12/2001,10:26,95.09,95.09,95.09,95.09,200
03/12/2001,10:29,94.9,94.9,94.9,94.9,100
03/12/2001,10:37,94.87,94.87,94.87,94.87,200
03/12/2001,10:38,94.9,94.9,94.9,94.9,100
03/12/2001,10:39,94.85,94.85,94.85,94.85,300
03/12/2001,10:40,94.85,94.85,94.85,94.85,200
03/12/2001,10:51,95.2,95.2,95.2,95.2,300
03/12/2001,10:53,94.91,94.91,94.91,94.91,10000
03/12/2001,10:56,94.61,94.61,94.61,94.61,3000
03/12/2001,10:59,94.08,94.08,94.08,94.08,700
03/12/2001,11:08,94,94,94,94,1700
03/12/2001,11:09,94,94,94,94,1200
03/12/2001,11:10,94,94,94,94,500
03/12/2001,11:14,94.3,94.3,94.3,94.3,300
03/12/2001,11:22,94,94,94,94,1000
03/12/2001,12:00,93.92,93.92,93.92,93.92,100
03/12/2001,12:20,93.83,93.83,93.82,93.82,900
03/12/2001,12:34,94.14,94.14,94.14,94.14,300
03/12/2001,13:24,94.03,94.03,94.03,94.03,300
03/12/2001,13:47,94.38,94.38,94.38,94.38,40000
03/12/2001,15:01,94.39,94.39,94.39,94.39,100
03/12/2001,15:24,94.25,94.25,94.25,94.25,1000
03/12/2001,15:36,93.97,93.97,93.97,93.97,200
03/12/2001,15:53,93.31,93.31,93.31,93.31,100
03/12/2001,15:57,93.54,93.54,93.54,93.54,700
03/12/2001,15:58,93.85,93.85,93.85,93.85,300
03/12/2001,15:59,93.54,93.54,93.54,93.54,100
03/13/2001,09:41,92.2,92.2,92.2,92.2,2200
03/13/2001,09:43,92.21,92.21,92.2,92.2,25500
03/13/2001,09:44,92.38,92.38,92.38,92.38,1000
03/13/2001,09:45,92.3,92.3,92.3,92.3,3000
03/13/2001,09:46,92.3,92.3,92,92,10000
03/13/2001,09:47,91.88,91.88,91.8,91.8,1600
03/13/2001,09:48,91.74,91.74,91.74,91.74,500
03/13/2001,09:51,91.85,91.85,91.85,91.85,400
03/13/2001,09:55,91.64,91.64,91.64,91.64,25000
03/13/2001,09:58,91.29,91.29,91.29,91.29,2000
03/13/2001,10:13,90.9,90.9,90.9,90.9,35000
03/13/2001,10:14,91.2,91.2,91.2,91.2,25000
03/13/2001,10:20,91.2,91.2,91.2,91.2,2000
03/13/2001,10:22,90.75,90.75,90.75,90.75,20000
03/13/2001,10:23,90.75,90.75,90.75,90.75,100
03/13/2001,10:24,90.75,90.75,90.75,90.75,100
03/13/2001,10:25,90.98,90.98,90.98,90.98,11000
03/13/2001,10:27,90.44,90.44,90.44,90.44,300
03/13/2001,10:28,90.75,90.75,90.75,90.75,600
03/13/2001,10:29,90.75,90.75,90.75,90.75,3000
03/13/2001,10:30,90.65,90.65,90.65,90.65,7000
03/13/2001,10:38,90.5,90.5,90.5,90.5,16000
03/13/2001,10:49,90.8,90.8,90.8,90.8,10000
03/13/2001,10:50,91,91,91,91,300
03/13/2001,10:53,91.25,91.25,91.25,91.25,200
03/13/2001,10:57,91.3,91.3,91.3,91.3,500
03/13/2001,10:58,91.05,91.05,91.05,91.05,5000
03/13/2001,11:01,91.05,91.05,91.05,91.05,5000
03/13/2001,11:10,91.1,91.1,90.7,90.7,700
03/13/2001,11:15,90.7,90.7,90.7,90.7,200
03/13/2001,11:18,90.3,90.3,90.3,90.3,400
03/13/2001,11:20,90.5,90.5,90.5,90.5,10000
03/13/2001,11:21,90.5,90.5,90.5,90.5,100
03/13/2001,11:22,90.55,90.55,90.55,90.55,5000
03/13/2001,11:26,90.85,90.85,90.85,90.85,400
03/13/2001,11:56,90.55,90.55,90.5,90.5,10500
03/13/2001,12:07,90.5,90.5,90.5,90.5,8000
03/13/2001,12:23,90.08,90.08,90.08,90.08,4000
03/13/2001,12:42,90.5,90.5,90.5,90.5,10000
03/13/2001,12:57,90,90,90,90,500
03/13/2001,12:58,89.8,89.8,89.8,89.8,300
03/13/2001,13:00,90,90,90,90,3000
03/13/2001,13:09,90,90,90,90,5000
03/13/2001,13:10,89.85,89.85,89.85,89.85,5000
03/13/2001,13:19,90,90.3,90,90.3,3500
03/13/2001,13:46,90.3,90.3,90.3,90.3,500
03/13/2001,13:51,90.3,90.3,90.3,90.3,2500
03/13/2001,14:00,90.55,90.55,90.55,90.55,300
03/13/2001,15:09,90.32,90.32,90.32,90.32,400
03/13/2001,15:17,90.6,90.6,90.6,90.6,400
03/13/2001,15:19,91,91,91,91,600
03/13/2001,15:24,90.8,90.8,90.8,90.8,400
03/13/2001,15:52,90.8,90.8,90.8,90.8,300
03/14/2001,09:55,89.84,89.84,89.84,89.84,500
03/14/2001,09:57,90.26,90.26,90.26,90.26,500
03/14/2001,10:03,90.22,90.22,90.22,90.22,500
03/14/2001,10:04,90.32,90.32,90.32,90.32,300
03/14/2001,10:08,91,91,91,91,30000
03/14/2001,10:09,91.3,91.3,91.3,91.3,20000
03/14/2001,10:12,91.45,91.45,91.45,91.45,800
03/14/2001,10:18,91.35,91.35,91,91,1100
03/14/2001,10:20,91.3,91.3,91.3,91.3,200
03/14/2001,10:24,91,91,91,91,1000
03/14/2001,10:27,91.4,91.4,91.4,91.4,200
03/14/2001,10:33,91.09,91.09,91.09,91.09,100
03/14/2001,10:49,91.96,91.96,91.96,91.96,100
03/14/2001,10:50,92.01,92.01,92.01,92.01,600
03/14/2001,10:56,92.37,92.37,92.37,92.37,500
03/14/2001,10:59,91.76,91.76,91.76,91.76,2000
03/14/2001,11:04,91.99,91.99,91.99,91.99,1000
03/14/2001,11:27,91.46,91.46,91.46,91.46,500
03/14/2001,11:59,90.75,90.75,90.75,90.75,500
03/14/2001,12:11,89.68,89.68,89.68,89.68,15200
03/14/2001,12:25,88.6,88.6,88.6,88.6,100
03/14/2001,12:33,88.61,88.61,88.61,88.61,1000
03/14/2001,12:35,88.25,88.25,88.25,88.25,200
03/14/2001,12:36,88.6,88.6,88.6,88.6,200
03/14/2001,12:44,88.66,88.66,88.66,88.66,500
03/14/2001,13:21,88.39,88.39,88.39,88.39,500
03/14/2001,13:31,88.28,88.28,88.28,88.28,5000
03/14/2001,13:32,88.23,88.23,88.23,88.23,5800
03/14/2001,13:33,88.23,88.23,88.23,88.23,100
03/14/2001,13:40,88.73,88.73,88.73,88.73,100
03/14/2001,14:06,88.76,88.76,88.76,88.76,200
03/14/2001,14:08,88.75,88.75,88.75,88.75,5000
03/14/2001,14:09,88.75,88.75,88.75,88.75,3200
03/14/2001,14:32,88.93,88.93,88.93,88.93,5000
03/14/2001,14:51,89.1,89.1,89.1,89.1,2000
03/14/2001,14:56,89.72,89.72,89.26,89.26,800
03/14/2001,14:59,88.74,88.74,88.74,88.74,2000
03/14/2001,15:01,88.69,88.69,88.69,88.69,100
03/14/2001,15:02,88.68,88.68,88.68,88.68,100
03/14/2001,15:08,88.84,88.84,88.84,88.84,2000
03/14/2001,15:10,88.88,88.88,88.88,88.88,2000
03/14/2001,15:17,88.65,88.65,88.65,88.65,1000
03/14/2001,15:18,88.62,88.62,88.62,88.62,4000
03/14/2001,15:20,89.17,89.17,89.17,89.17,15000
03/14/2001,15:25,88.74,88.74,88.72,88.72,1000
03/14/2001,15:33,88.58,88.58,88.58,88.58,1400
03/14/2001,15:35,89,89,89,89,200
03/14/2001,15:36,89.2,89.2,89.2,89.2,100
03/14/2001,15:40,88.59,88.59,88.59,88.59,100
03/14/2001,15:48,88.65,88.65,88.65,88.65,1500
03/14/2001,15:53,88.86,88.86,88.86,88.86,200
03/14/2001,15:59,89.33,89.33,89.33,89.33,100
03/15/2001,09:33,89.5,89.5,89.5,89.5,2500
03/15/2001,09:34,89.5,89.5,89.5,89.5,100
03/15/2001,09:35,89.5,89.5,89.5,89.5,300
03/15/2001,09:45,88.85,88.85,88.85,88.85,500
03/15/2001,09:47,88.65,88.65,88.65,88.65,300
03/15/2001,09:50,88.75,88.75,88.75,88.75,5000
03/15/2001,09:52,88.4,88.4,88.4,88.4,300
03/15/2001,10:00,87.6,87.6,87.6,87.6,2000
03/15/2001,10:06,88,88.36,88,88.36,1500
03/15/2001,10:08,88.32,88.32,88.32,88.32,15000
03/15/2001,10:10,88,88,88,88,400
03/15/2001,10:28,87.8,87.8,87.8,87.8,400
03/15/2001,10:32,87.7,87.7,87.7,87.7,10000
03/15/2001,10:51,87.6,87.6,87.6,87.6,10000
03/15/2001,10:57,87.2,87.2,87.2,87.2,200
03/15/2001,11:06,87.22,87.22,87.22,87.22,40000
03/15/2001,11:17,87.1,87.1,87.1,87.1,10000
03/15/2001,11:22,87,87,87,87,2200
03/15/2001,11:23,87,87,87,87,8800
03/15/2001,12:25,86.9,86.9,86.9,86.9,10000
03/15/2001,12:26,86.8,86.8,86.8,86.8,10000
03/15/2001,12:39,87.66,87.66,87.66,87.66,1200
03/15/2001,12:40,87.5,87.5,87.5,87.5,10000
03/15/2001,12:45,87.7,87.7,87.7,87.7,2000
03/15/2001,13:18,87.13,87.13,87.13,87.13,100
03/15/2001,13:43,87.96,87.96,87.96,87.96,100
03/15/2001,14:07,87.91,87.91,87.91,87.91,300
03/15/2001,14:08,87.91,87.91,87.91,87.91,200
03/15/2001,14:13,88,88,88,88,1000
03/15/2001,14:17,88,88,88,88,500
03/15/2001,14:38,87.4,87.4,87.4,87.4,200
03/15/2001,14:48,86.9,86.9,86.9,86.9,400
03/15/2001,14:49,86.95,86.95,86.95,86.95,300
03/15/2001,14:58,87,87,87,87,100
03/15/2001,15:09,86.6,86.65,86.6,86.65,10500
03/15/2001,15:12,86.2,86.2,86.2,86.2,200
03/15/2001,15:29,86.13,86.13,86.13,86.13,200
03/15/2001,15:31,86,86,86,86,100
03/15/2001,15:48,86.01,86.01,86.01,86.01,100
03/15/2001,15:54,86.1,86.1,86.1,86.1,1500
03/15/2001,15:56,86.03,86.03,86.03,86.03,400
03/15/2001,15:58,86.16,86.16,86.16,86.16,200
03/16/2001,09:37,86.5,86.5,86.5,86.5,5200
03/16/2001,09:40,86.55,86.55,86.55,86.55,5000
03/16/2001,09:43,86.9,86.9,86.9,86.9,200000
03/16/2001,09:45,87.4,87.4,87.2,87.2,50700
03/16/2001,09:47,87.55,87.55,87.55,87.55,50000
03/16/2001,09:50,88,88,88,88,50000
03/16/2001,09:53,88,88,87.71,87.71,20800
03/16/2001,09:54,87.89,87.89,87.89,87.89,300
03/16/2001,10:01,87.65,87.65,87.65,87.65,5000
03/16/2001,10:12,87.4,87.4,87.4,87.4,300
03/16/2001,10:18,87.15,87.15,87.15,87.15,10000
03/16/2001,10:22,87.1,87.2,87.1,87.2,20000
03/16/2001,10:25,87.12,87.12,87,87,5300
03/16/2001,10:29,86.7,86.7,86.7,86.7,5000
03/16/2001,10:36,86.73,86.73,86.73,86.73,15000
03/16/2001,10:39,87,87,87,87,10000
03/16/2001,10:42,86.4,86.4,86.4,86.4,50000
03/16/2001,10:43,86.2,86.2,86.2,86.2,100
03/16/2001,10:46,85.78,85.78,85.78,85.78,5000
03/16/2001,10:49,85.6,85.6,85.6,85.6,5000
03/16/2001,10:51,85.15,85.15,85.15,85.15,400
03/16/2001,10:52,85.2,85.2,85.2,85.2,5000
03/16/2001,10:53,85,85,85,85,200
03/16/2001,10:55,85,85,85,85,100
03/16/2001,11:00,85.25,85.25,85.25,85.25,500
03/16/2001,11:02,85.4,85.5,85.25,85.25,29600
03/16/2001,11:10,85.7,85.7,85.7,85.7,20000
03/16/2001,11:18,85.9,85.9,85.9,85.9,10000
03/16/2001,11:23,85.75,85.75,85.75,85.75,5000
03/16/2001,11:27,85.52,85.52,85.52,85.52,5000
03/16/2001,11:41,85.66,85.66,85.66,85.66,5000
03/16/2001,11:50,85.1,85.1,85.1,85.1,100
03/16/2001,11:55,85.63,85.63,85.63,85.63,100
03/16/2001,12:00,85.7,85.7,85.7,85.7,200
03/16/2001,12:11,85.8,85.8,85.8,85.8,5000
03/16/2001,12:20,86.4,86.5,86.4,86.5,10100
03/16/2001,12:23,86.3,86.3,86.3,86.3,10000
03/16/2001,14:14,86.33,86.33,86.33,86.33,500
03/16/2001,14:37,85.68,85.68,85.68,85.68,500
03/16/2001,14:50,85.68,85.68,85.68,85.68,200
03/16/2001,14:51,85.67,85.67,85.67,85.67,10000
03/16/2001,14:54,85.27,85.27,85.27,85.27,1200
03/16/2001,14:56,85.27,85.27,85.27,85.27,1200
03/16/2001,14:57,85.27,85.27,85.27,85.27,2300
03/16/2001,15:10,85.32,85.32,85.32,85.32,900
03/16/2001,15:12,85.27,85.27,85.27,85.27,200
03/16/2001,15:14,85.27,85.27,85.27,85.27,800
03/16/2001,15:20,85.27,85.27,85.27,85.27,900
03/16/2001,15:27,85.27,85.27,85.27,85.27,700
03/16/2001,15:29,85.25,85.25,85.25,85.25,500
03/16/2001,15:30,84.9,84.9,84.9,84.9,1500
03/16/2001,15:33,84.9,84.9,84.9,84.9,2300
03/16/2001,15:35,85.3,85.3,85.3,85.3,500
03/16/2001,15:49,84.99,84.99,84.99,84.99,2000
03/16/2001,15:59,84.91,84.91,84.91,84.91,500
03/19/2001,09:36,85.7,85.7,85.7,85.7,3100
03/19/2001,09:41,86.25,86.35,86.25,86.35,8000
03/19/2001,09:45,85.97,86,85.97,86,700
03/19/2001,09:46,86.25,86.25,86.25,86.25,10000
03/19/2001,09:47,86.15,86.15,86.15,86.15,5000
03/19/2001,09:49,85.72,85.72,85.72,85.72,1000
03/19/2001,09:52,86,86,86,86,1000
03/19/2001,09:53,86.06,86.06,86.06,86.06,5000
03/19/2001,09:55,86.3,86.3,86.3,86.3,500
03/19/2001,10:00,86.4,86.4,86.4,86.4,10000
03/19/2001,10:04,86.6,86.6,86.6,86.6,5000
03/19/2001,10:09,86.7,86.7,86.7,86.7,15000
03/19/2001,10:26,86.7,86.7,86.7,86.7,500
03/19/2001,10:28,86.7,86.7,86.7,86.7,500
03/19/2001,10:31,86.37,86.65,86.37,86.65,1000
03/19/2001,10:34,86.7,86.7,86.7,86.7,500
03/19/2001,11:00,87.3,87.3,87.3,87.3,11000
03/19/2001,11:04,87.57,87.57,87.57,87.57,25000
03/19/2001,11:06,87.65,87.65,87.65,87.65,25000
03/19/2001,11:15,87.65,87.65,87.65,87.65,500
03/19/2001,11:19,88,88,88,88,500
03/19/2001,11:27,88.63,88.63,88.63,88.63,100
03/19/2001,11:30,88.45,88.45,88.45,88.45,100
03/19/2001,11:32,88.49,88.49,88.49,88.49,100
03/19/2001,11:35,88.25,88.25,88.25,88.25,400
03/19/2001,11:52,88.1,88.1,88.1,88.1,700
03/19/2001,11:54,87.87,87.87,87.87,87.87,100
03/19/2001,11:55,87.92,87.92,87.92,87.92,800
03/19/2001,11:58,87.9,87.9,87.9,87.9,3000
03/19/2001,12:03,87.65,87.65,87.65,87.65,2000
03/19/2001,12:05,87.65,87.65,87.65,87.65,25000
03/19/2001,12:10,87.2,87.2,87.2,87.2,25000
03/19/2001,12:25,87.5,87.5,87.5,87.5,2500
03/19/2001,12:34,87.65,87.65,87.65,87.65,2500
03/19/2001,12:49,88.15,88.15,88.15,88.15,300
03/19/2001,12:52,88.15,88.15,88.15,88.15,100
03/19/2001,13:23,88.05,88.05,88.05,88.05,100
03/19/2001,13:28,87.66,87.66,87.66,87.66,500
03/19/2001,13:38,87.85,87.85,87.85,87.85,500
03/19/2001,13:40,88.13,88.13,88.13,88.13,100
03/19/2001,13:49,88.15,88.15,88.15,88.15,100
03/19/2001,13:52,88,88,88,88,4000
03/19/2001,13:59,88.02,88.02,88.02,88.02,10000
03/19/2001,14:00,88.02,88.02,88.02,88.02,100
03/19/2001,14:09,88.2,88.2,88.2,88.2,500
03/19/2001,14:14,87.85,87.85,87.85,87.85,2000
03/19/2001,14:17,87.8,87.8,87.8,87.8,200
03/19/2001,14:30,88.1,88.1,88.1,88.1,10000
03/19/2001,14:34,88.15,88.15,88.15,88.15,2000
03/19/2001,14:39,88.1,88.1,88.1,88.1,100
03/19/2001,14:40,88,88,88,88,100
03/19/2001,14:45,88.1,88.1,88.1,88.1,3000
03/19/2001,14:49,88,88,88,88,4000
03/19/2001,14:53,88.1,88.1,88.1,88.1,8000
03/19/2001,15:27,87.79,87.79,87.79,87.79,100
03/19/2001,15:38,87.8,87.8,87.8,87.8,1600
03/19/2001,15:49,88,88,88,88,15000
03/19/2001,15:50,87.9,87.9,87.9,87.9,300
03/20/2001,09:40,89,89,89,89,1000
03/20/2001,09:47,89.09,89.09,89.09,89.09,200
03/20/2001,09:48,89,89,89,89,800
03/20/2001,09:49,88.75,88.75,88.75,88.75,5500
03/20/2001,09:57,89.6,89.6,89.6,89.6,300
03/20/2001,10:01,89.6,89.6,89.6,89.6,5000
03/20/2001,10:02,89.6,89.6,89.6,89.6,100
03/20/2001,10:03,89.6,89.6,89.6,89.6,100
03/20/2001,10:08,89.6,89.6,89.6,89.6,15000
03/20/2001,10:19,89.6,89.6,89.6,89.6,1000
03/20/2001,10:21,89.5,89.5,89.5,89.5,200
03/20/2001,10:32,89.23,89.23,89.23,89.23,100
03/20/2001,10:52,89.7,89.7,89.7,89.7,200
03/20/2001,10:58,89.9,89.9,89.9,89.9,100
03/20/2001,10:59,90,90,90,90,5000
03/20/2001,11:15,89.81,89.81,89.81,89.81,50000
03/20/2001,11:18,89.74,89.74,89.74,89.74,100
03/20/2001,11:23,90.23,90.23,90.23,90.23,200
03/20/2001,11:26,90.3,90.3,90.3,90.3,5500
03/20/2001,11:27,90.5,90.5,90.5,90.5,200
03/20/2001,11:46,90.6,90.6,90.55,90.55,200
03/20/2001,11:54,90.97,90.97,90.97,90.97,900
03/20/2001,11:56,90.95,90.95,90.95,90.95,100
03/20/2001,12:31,90.73,90.73,90.73,90.73,300
03/20/2001,12:37,90.38,90.38,90.38,90.38,100
03/20/2001,12:44,90.6,90.6,90.6,90.6,100
03/20/2001,13:11,90,90,89.7,89.7,300
03/20/2001,13:23,90.34,90.34,90.34,90.34,400
03/20/2001,13:26,90.37,90.37,90.37,90.37,100
03/20/2001,13:27,90.3,90.3,90.3,90.3,200
03/20/2001,13:28,90.3,90.3,90.3,90.3,100
03/20/2001,13:41,90.21,90.21,90.21,90.21,1000
03/20/2001,13:46,89.78,89.78,89.78,89.78,100
03/20/2001,14:03,89.52,89.52,89.52,89.52,200
03/20/2001,14:14,89.63,89.63,89.63,89.63,600
03/20/2001,14:16,89.33,89.33,89.33,89.33,500
03/20/2001,14:41,89.6,89.6,89.6,89.6,38600
03/20/2001,14:45,89.05,89.05,89.05,89.05,500
03/20/2001,15:05,89.15,89.15,89.15,89.15,50000
03/20/2001,15:38,89.17,89.17,89.17,89.17,200
03/20/2001,15:42,89.13,89.13,89.13,89.13,100
03/20/2001,15:49,88.64,88.64,88.64,88.64,200
03/20/2001,15:52,88.58,88.58,88.58,88.58,400
03/20/2001,15:53,88.58,88.58,88.58,88.58,50000
03/21/2001,09:44,88.5,88.5,88.5,88.5,5500
03/21/2001,09:46,88.5,88.5,88.5,88.5,200
03/21/2001,09:47,87.78,87.78,87.78,87.78,200
03/21/2001,09:50,87.5,87.5,87.5,87.5,700
03/21/2001,09:56,87,87,87,87,100
03/21/2001,09:57,87,87,87,87,100
03/21/2001,10:04,86.15,86.15,86.15,86.15,1000
03/21/2001,10:30,86.76,86.76,86.76,86.76,500
03/21/2001,10:37,87.09,87.09,87.09,87.09,200
03/21/2001,10:53,86.63,86.63,86.63,86.63,2000
03/21/2001,11:17,86.51,86.51,86.51,86.51,100
03/21/2001,11:25,86.89,86.89,86.89,86.89,100
03/21/2001,11:31,86.72,86.72,86.72,86.72,20000
03/21/2001,11:45,87.64,87.64,87.64,87.64,100
03/21/2001,11:46,87.64,87.64,87.64,87.64,200
03/21/2001,12:07,87.04,87.04,87.04,87.04,500
03/21/2001,12:53,87,87,87,87,6000
03/21/2001,13:20,86.5,86.5,86.5,86.5,500
03/21/2001,13:57,86.3,86.3,86.3,86.3,100
03/21/2001,14:15,86.5,86.5,86.5,86.5,100
03/22/2001,09:43,84.5,84.5,84.5,84.5,1800
03/22/2001,09:44,84.5,84.5,84.5,84.5,1100
03/22/2001,09:53,84.4,84.4,84.4,84.4,200
03/22/2001,09:57,84.1,84.1,84.1,84.1,300
03/22/2001,10:03,83.79,83.79,83.79,83.79,100
03/22/2001,10:04,83.74,83.74,83.74,83.74,400
03/22/2001,10:16,83.21,83.21,83.21,83.21,200
03/22/2001,10:18,83.18,83.18,83.18,83.18,10000
03/22/2001,10:19,83.2,83.2,83.2,83.2,100
03/22/2001,10:22,83.01,83.01,83.01,83.01,3000
03/22/2001,10:23,82.7,82.7,82.7,82.7,500
03/22/2001,10:28,82.35,82.35,82.35,82.35,500
03/22/2001,10:29,82.29,82.29,82.29,82.29,200
03/22/2001,10:31,82.17,82.17,82.17,82.17,100
03/22/2001,10:33,81.96,82.05,81.96,82.05,1100
03/22/2001,10:40,81.71,81.71,81.71,81.71,200
03/22/2001,10:42,81.47,81.47,81.47,81.47,500
03/22/2001,10:47,81.29,81.29,81.29,81.29,1500
03/22/2001,10:49,81.65,81.65,81.65,81.65,40000
03/22/2001,10:50,81.3,81.3,81.3,81.3,100
03/22/2001,10:58,82.2,82.2,82.2,82.2,500
03/22/2001,11:03,82,82,82,82,700
03/22/2001,11:07,82,82,82,82,1000
03/22/2001,11:08,82.07,82.07,82.07,82.07,1100
03/22/2001,11:10,82.15,82.15,82.15,82.15,100
03/22/2001,11:17,82.16,82.16,82.16,82.16,1000
03/22/2001,11:19,82.05,82.05,82.05,82.05,100
03/22/2001,11:22,82.02,82.02,82.02,82.02,100
03/22/2001,11:26,82.5,82.5,82.5,82.5,100
03/22/2001,11:27,82.65,82.65,82.65,82.65,100
03/22/2001,11:30,82.61,82.61,82.61,82.61,100
03/22/2001,11:31,83.05,83.05,83.05,83.05,100
03/22/2001,11:42,82.55,82.55,82.55,82.55,1000
03/22/2001,11:45,82.66,82.66,82.66,82.66,200
03/22/2001,11:46,82.7,82.7,82.7,82.7,100
03/22/2001,11:48,83.22,83.22,83.22,83.22,300
03/22/2001,12:08,83.81,83.81,83.81,83.81,100
03/22/2001,12:12,83.86,83.86,83.86,83.86,1000
03/22/2001,12:13,83.75,83.75,83.75,83.75,300
03/22/2001,12:52,83,83,83,83,200
03/22/2001,13:09,82.65,82.65,82.65,82.65,200
03/22/2001,13:10,82.6,82.6,82.6,82.6,500
03/22/2001,13:16,82.6,82.6,82.6,82.6,15000
03/22/2001,13:17,82.57,82.57,82.57,82.57,100
03/22/2001,13:32,82.38,82.38,82.38,82.38,100
03/22/2001,13:35,82.45,82.5,82.45,82.5,1500
03/22/2001,13:36,82.5,82.5,82.5,82.5,500
03/22/2001,14:11,82.55,82.55,82.55,82.55,100
03/22/2001,14:23,82.55,82.55,82.55,82.55,2000
03/22/2001,14:33,82.3,82.3,82.3,82.3,2000
03/22/2001,14:38,82.06,82.06,82.06,82.06,1200
03/22/2001,14:40,81.92,81.92,81.92,81.92,200
03/22/2001,14:41,81.85,81.85,81.85,81.85,300
03/22/2001,14:48,81.7,81.7,81.7,81.7,10000
03/22/2001,15:12,82.65,82.65,82.65,82.65,100
03/22/2001,15:19,82.7,82.7,82.7,82.7,5000
03/22/2001,15:20,82.7,82.7,82.7,82.7,2500
03/22/2001,15:24,82.85,82.85,82.85,82.85,3000
03/22/2001,15:26,83,83,83,83,1400
03/22/2001,15:29,83.19,83.19,83.19,83.19,3000
03/22/2001,15:30,83.55,83.55,83.55,83.55,100
03/22/2001,15:34,83.65,83.65,83.65,83.65,30100
03/22/2001,15:35,83.65,83.65,83.6,83.6,1300
03/22/2001,15:45,84.05,84.05,84.05,84.05,10000
03/22/2001,15:47,83.9,83.9,83.9,83.9,100
03/22/2001,15:48,84.3,84.3,84.3,84.3,2000
03/22/2001,15:49,84.4,84.4,84.4,84.4,5000
03/22/2001,15:57,84.35,84.35,84.35,84.35,200
03/23/2001,09:43,83.75,83.75,83.75,83.75,900
03/23/2001,09:47,83.85,83.85,83.85,83.85,25400
03/23/2001,09:50,83.39,83.39,83.39,83.39,10000
03/23/2001,09:52,83.3,83.3,83.3,83.3,100
03/23/2001,09:55,83.5,83.5,83.5,83.5,5000
03/23/2001,09:56,83.5,83.5,83.5,83.5,200
03/23/2001,09:57,84,84,84,84,200
03/23/2001,10:03,85,85,85,85,500
03/23/2001,10:06,85.53,85.53,85.53,85.53,500
03/23/2001,10:08,85.7,85.84,85.7,85.84,1600
03/23/2001,10:12,86.54,86.54,86.54,86.54,100
03/23/2001,10:14,86.35,86.7,86.35,86.7,300
03/23/2001,10:18,87,87,87,87,20000
03/23/2001,10:19,87,87,87,87,5000
03/23/2001,10:30,86.95,86.95,86.95,86.95,5000
03/23/2001,10:31,87.25,87.25,87.25,87.25,200
03/23/2001,10:37,87.5,87.5,87.5,87.5,10000
03/23/2001,10:40,87.2,87.2,87.2,87.2,2000
03/23/2001,10:41,87.2,87.2,87.2,87.2,20000
03/23/2001,10:57,87.2,87.2,87.2,87.2,10000
03/23/2001,11:01,86.9,86.9,86.81,86.81,25100
03/23/2001,12:16,86,86,86,86,200
03/23/2001,12:48,85.74,85.75,85.74,85.75,7500
03/23/2001,12:50,86,86,86,86,100
03/23/2001,13:42,86.05,86.05,86.05,86.05,600
03/23/2001,13:46,85.95,85.95,85.95,85.95,200
03/23/2001,13:50,85.95,85.95,85.95,85.95,200
03/23/2001,14:43,86.05,86.05,86.05,86.05,100
03/23/2001,14:47,85.95,85.95,85.95,85.95,500
03/23/2001,15:36,85.75,85.75,85.75,85.75,1000
03/26/2001,09:44,88.5,88.5,88.5,88.5,28000
03/26/2001,09:47,88.5,88.5,88.5,88.5,200
03/26/2001,09:53,88.32,88.32,88.32,88.32,25000
03/26/2001,10:04,88.32,88.32,88.32,88.32,2500
03/26/2001,10:18,88.3,88.3,88.3,88.3,7000
03/26/2001,10:32,88.09,88.09,88.09,88.09,100
03/26/2001,10:42,88.16,88.16,88.16,88.16,100
03/26/2001,10:47,88,88,88,88,1000
03/26/2001,11:07,88,88,88,88,100
03/26/2001,11:18,87.87,87.87,87.87,87.87,2000
03/26/2001,11:21,87.6,87.6,87.6,87.6,1100
03/26/2001,11:34,87.68,87.68,87.68,87.68,600
03/26/2001,11:38,87.7,87.7,87.7,87.7,100
03/26/2001,11:40,87.7,87.7,87.7,87.7,400
03/26/2001,12:05,87.15,87.15,87.15,87.15,100
03/26/2001,12:30,86.6,86.6,86.6,86.6,100
03/26/2001,12:32,86.6,86.6,86.5,86.5,1600
03/26/2001,12:49,86.65,86.65,86.65,86.65,400
03/26/2001,12:53,86.3,86.3,86.3,86.3,300
03/26/2001,12:59,86.9,86.9,86.9,86.9,10000
03/26/2001,13:45,86.98,86.98,86.98,86.98,100
03/26/2001,13:47,87.05,87.05,87.05,87.05,100
03/26/2001,14:00,87.3,87.3,87.3,87.3,100
03/26/2001,14:38,87.81,87.81,87.81,87.81,100
03/26/2001,14:47,87.7,87.7,87.7,87.7,600
03/26/2001,14:48,87.9,87.95,87.9,87.95,200
03/26/2001,15:11,87.65,87.65,87.65,87.65,100
03/26/2001,15:12,87.7,87.7,87.7,87.7,100
03/26/2001,15:13,87.75,87.75,87.75,87.75,4000
03/26/2001,15:15,87.7,87.7,87.7,87.7,7000
03/26/2001,15:16,87.68,87.68,87.68,87.68,100
03/26/2001,15:21,87.65,87.65,87.65,87.65,7000
03/26/2001,15:29,87.6,87.6,87.6,87.6,100
03/26/2001,15:30,87.7,87.7,87.7,87.7,10000
03/26/2001,15:59,87.67,87.67,87.67,87.67,200
03/27/2001,09:40,87.1,87.1,87,87,2600
03/27/2001,09:47,87.05,87.05,87.05,87.05,2400
03/27/2001,09:51,87.2,87.2,87.2,87.2,300
03/27/2001,09:54,86.75,86.75,86.75,86.75,300
03/27/2001,10:06,86.5,86.5,86.5,86.5,10000
03/27/2001,10:08,86.15,86.15,86.15,86.15,100
03/27/2001,10:11,86.2,86.2,86.2,86.2,7000
03/27/2001,10:16,86.25,86.25,86.25,86.25,100
03/27/2001,10:45,86.25,86.25,86.25,86.25,10000
03/27/2001,10:57,86.1,86.1,86.1,86.1,800
03/27/2001,11:14,85.5,85.5,85.5,85.5,1000
03/27/2001,11:29,85.65,85.65,85.65,85.65,100
03/27/2001,11:32,85.55,85.55,85.55,85.55,2500
03/27/2001,11:38,85.35,85.35,85.35,85.35,5000
03/27/2001,11:45,85.35,85.35,85.35,85.35,800
03/27/2001,11:52,85.2,85.2,85.2,85.2,17000
03/27/2001,11:55,85.1,85.1,85.1,85.1,500
03/27/2001,12:41,85.25,85.25,85.25,85.25,300
03/27/2001,13:03,85,85,85,85,300
03/27/2001,13:30,85.55,85.55,85.55,85.55,5000
03/27/2001,13:47,85.68,85.68,85.68,85.68,500
03/27/2001,13:48,85.79,85.79,85.79,85.79,1500
03/27/2001,14:03,85.8,85.8,85.8,85.8,300
03/27/2001,14:06,85.75,85.75,85.75,85.75,100
03/27/2001,14:08,85.5,85.5,85.5,85.5,100
03/27/2001,14:12,85.85,85.85,85.85,85.85,500
03/27/2001,14:39,86.25,86.25,86.2,86.2,1200
03/27/2001,15:01,86.08,86.08,86.08,86.08,100
03/27/2001,15:03,85.8,85.8,85.8,85.8,200
03/27/2001,15:11,85.89,85.89,85.89,85.89,200
03/27/2001,15:53,86.1,86.1,85.85,85.85,26300
03/28/2001,09:40,84.58,84.58,84.58,84.58,1000
03/28/2001,09:44,84.45,84.45,84.45,84.45,15000
03/28/2001,09:47,84.9,84.9,84.9,84.9,500
03/28/2001,09:48,84.99,85.1,84.99,85.1,26000
03/28/2001,09:50,84.9,84.9,84.9,84.9,1000
03/28/2001,09:51,84.84,84.84,84.7,84.7,1000
03/28/2001,09:53,84.7,84.7,84.7,84.7,400
03/28/2001,09:54,84.5,84.5,84.5,84.5,300
03/28/2001,10:06,84.3,84.3,84.3,84.3,22600
03/28/2001,10:17,83.9,83.9,83.9,83.9,500
03/28/2001,10:18,83.9,83.9,83.9,83.9,1000
03/28/2001,10:19,83.92,83.92,83.92,83.92,2000
03/28/2001,10:27,83.91,83.91,83.9,83.9,14400
03/28/2001,10:38,83.8,83.8,83.8,83.8,1000
03/28/2001,10:57,84.2,84.2,84.2,84.2,2000
03/28/2001,11:11,84.5,84.5,84.5,84.5,1000
03/28/2001,11:25,83.93,83.95,83.93,83.95,800
03/28/2001,11:37,84.1,84.1,84.1,84.1,200
03/28/2001,12:25,83.75,83.75,83.75,83.75,8500
03/28/2001,12:29,83.5,83.5,83.5,83.5,1500
03/28/2001,13:38,83.2,83.2,83.2,83.2,10000
03/28/2001,14:07,83.2,83.2,83.2,83.2,200
03/28/2001,14:58,82.6,82.6,82.6,82.6,500
03/28/2001,15:15,82.75,82.75,82.75,82.75,100
03/28/2001,15:16,82.75,82.75,82.75,82.75,500
03/28/2001,15:37,83.05,83.05,83.05,83.05,500
03/28/2001,15:58,82.83,82.83,82.83,82.83,500
03/29/2001,10:17,80.2,80.2,80.2,80.2,500
03/29/2001,10:19,80.22,80.22,80.22,80.22,50000
03/29/2001,10:23,80.35,80.35,80.35,80.35,300
03/29/2001,10:26,80.5,80.5,80.5,80.5,300
03/29/2001,10:30,80.4,80.4,80.4,80.4,1000
03/29/2001,10:37,80.1,80.1,80.1,80.1,300
03/29/2001,10:49,79.85,79.85,79.85,79.85,500
03/29/2001,10:55,80.05,80.05,80.05,80.05,15000
03/29/2001,10:59,80.2,80.2,80.2,80.2,10000
03/29/2001,11:02,80.25,80.25,80.25,80.25,300
03/29/2001,11:09,80.15,80.15,80.15,80.15,300
03/29/2001,11:10,80.15,80.15,80.15,80.15,400
03/29/2001,11:35,80.2,80.2,80.2,80.2,100
03/29/2001,11:38,80.45,80.45,80.45,80.45,400
03/29/2001,11:42,80.65,80.65,80.65,80.65,10000
03/29/2001,11:47,80.41,80.41,80.41,80.41,3000
03/29/2001,11:52,80.41,80.41,80.41,80.41,2000
03/29/2001,11:54,80.65,80.65,80.65,80.65,25000
03/29/2001,11:56,80.4,80.4,80.4,80.4,100
03/29/2001,12:00,80.49,80.49,80.49,80.49,1000
03/29/2001,12:04,80.5,80.5,80.5,80.5,3000
03/29/2001,12:45,80.25,80.25,80.25,80.25,1500
03/29/2001,12:47,80.25,80.25,80.25,80.25,100
03/29/2001,12:58,79.9,80,79.9,80,5100
03/29/2001,13:01,79.85,79.85,79.85,79.85,500
03/29/2001,13:03,79.9,79.9,79.9,79.9,100
03/29/2001,13:13,79.55,79.55,79.55,79.55,100
03/29/2001,13:17,79.7,79.7,79.7,79.7,100
03/29/2001,13:23,79.45,79.45,79.45,79.45,500
03/29/2001,13:30,79.16,79.16,79.16,79.16,600
03/29/2001,13:36,79.4,79.4,79.4,79.4,1100
03/29/2001,13:56,79.51,79.51,79.51,79.51,200
03/29/2001,14:04,79.65,79.65,79.65,79.65,200
03/29/2001,14:08,79.75,79.75,79.75,79.75,200
03/29/2001,14:13,79.55,79.55,79.55,79.55,500
03/29/2001,14:15,79.45,79.45,79.45,79.45,600
03/29/2001,14:23,79.5,79.5,79.5,79.5,100
03/29/2001,14:25,79.25,79.25,79.25,79.25,10000
03/29/2001,14:36,79.6,79.6,79.6,79.6,500
03/29/2001,14:50,79.25,79.25,79.25,79.25,100
03/29/2001,14:55,79.15,79.15,79.15,79.15,100
03/29/2001,14:58,79.01,79.01,79.01,79.01,500
03/29/2001,15:03,79.24,79.24,79.24,79.24,200
03/29/2001,15:12,79.15,79.15,79.05,79.05,10000
03/29/2001,15:13,79.2,79.2,79.2,79.2,100
03/29/2001,15:23,79.1,79.1,79.1,79.1,1000
03/29/2001,15:33,79.05,79.05,79.05,79.05,25000
03/29/2001,15:34,78.85,78.85,78.85,78.85,800
03/29/2001,15:35,78.9,78.9,78.9,78.9,1200
03/29/2001,15:41,78.81,78.81,78.81,78.81,3100
03/29/2001,15:44,79.1,79.1,79.1,79.1,200
03/29/2001,15:46,79.25,79.25,79.25,79.25,100
03/29/2001,15:47,79.3,79.3,79.3,79.3,100
03/29/2001,15:55,79.3,79.3,79.3,79.3,100
03/30/2001,09:41,81.04,81.04,81.04,81.04,15000
03/30/2001,09:42,81.04,81.04,81.04,81.04,5000
03/30/2001,09:58,81.25,81.25,81.25,81.25,3000
03/30/2001,10:01,81.25,81.25,81.25,81.25,3000
03/30/2001,10:03,81.25,81.25,81.25,81.25,25000
03/30/2001,10:11,81.35,81.35,81.35,81.35,25000
03/30/2001,10:12,80.8,80.8,80.8,80.8,100
03/30/2001,10:14,81.18,81.18,81.18,81.18,10000
03/30/2001,10:23,81.25,81.25,81.25,81.25,100
03/30/2001,10:44,81.18,81.18,81.18,81.18,2000
03/30/2001,10:45,81.18,81.18,81,81,900
03/30/2001,10:54,80.95,80.95,80.95,80.95,500
03/30/2001,10:55,80.7,80.7,80.7,80.7,1000
03/30/2001,10:57,80.45,80.45,80.45,80.45,300
03/30/2001,11:07,80.4,80.4,80.4,80.4,100
03/30/2001,11:18,80.85,80.85,80.85,80.85,200
03/30/2001,11:29,80.6,80.6,80.6,80.6,300
03/30/2001,12:28,81.1,81.1,81.1,81.1,100
03/30/2001,13:11,80.75,80.75,80.75,80.75,200
03/30/2001,13:17,81.25,81.25,81.25,81.25,100
03/30/2001,13:44,81.65,81.65,81.65,81.65,100
03/30/2001,13:53,81.2,81.2,81.2,81.2,5000
03/30/2001,13:57,81.25,81.25,81.25,81.25,5000
03/30/2001,14:38,81.5,81.5,81.5,81.5,500
03/30/2001,14:56,81.7,81.7,81.7,81.7,200
03/30/2001,15:15,81.65,81.65,81.65,81.65,100
03/30/2001,15:16,81.5,81.5,81.5,81.5,5000
03/30/2001,15:18,81.5,81.5,81.5,81.5,100
03/30/2001,15:20,81.45,81.45,81.45,81.45,1000
04/02/2001,09:39,79.8,79.8,79.8,79.8,100
04/02/2001,09:41,79.8,79.8,79.8,79.8,84000
04/02/2001,09:48,79.1,79.1,79.1,79.1,25000
04/02/2001,09:49,79.05,79.05,79.05,79.05,500
04/02/2001,09:50,79.2,79.2,79.2,79.2,100
04/02/2001,09:59,78.85,78.85,78.85,78.85,50000
04/02/2001,10:07,79.05,79.05,79.05,79.05,200
04/02/2001,10:12,78.85,78.85,78.85,78.85,25000
04/02/2001,10:17,78.7,78.7,78.7,78.7,2000
04/02/2001,10:40,78.79,78.79,78.79,78.79,100
04/02/2001,10:48,79.05,79.05,79.05,79.05,100
04/02/2001,10:51,78.8,78.8,78.8,78.8,1500
04/02/2001,10:52,78.45,78.45,78.45,78.45,5000
04/02/2001,10:55,78.3,78.3,78.3,78.3,15000
04/02/2001,10:56,78.55,78.55,78.55,78.55,500
04/02/2001,10:57,78.4,78.4,78.4,78.4,25000
04/02/2001,11:04,78.15,78.15,78.15,78.15,1500
04/02/2001,11:13,77.4,77.4,77.4,77.4,200
04/02/2001,11:16,77.5,77.5,77.5,77.5,3000
04/02/2001,11:25,78,78,78,78,400
04/02/2001,12:49,76.99,76.99,76.99,76.99,100
04/02/2001,13:26,77.2,77.2,77.2,77.2,100
04/02/2001,13:34,76.65,76.65,76.65,76.65,200
04/02/2001,13:42,77,77,77,77,500
04/02/2001,14:06,76.5,76.5,76.5,76.5,12000
04/02/2001,14:08,76.45,76.45,76.45,76.45,8000
04/02/2001,14:37,76.25,76.25,76.25,76.25,10100
04/02/2001,15:31,76.17,76.17,76.17,76.17,100
04/02/2001,15:39,76.2,76.2,76.2,76.2,1500
04/02/2001,15:42,76.5,76.5,76.5,76.5,100
04/03/2001,09:39,77.2,77.2,77.2,77.2,300
04/03/2001,09:42,77.44,77.44,77.44,77.44,600
04/03/2001,09:46,77.75,77.75,77.75,77.75,10000
04/03/2001,09:48,77.11,77.11,77.11,77.11,100
04/03/2001,09:49,77.11,77.11,77.11,77.11,500
04/03/2001,09:50,77.27,77.27,77.27,77.27,100
04/03/2001,09:59,76.95,76.95,76.95,76.95,500
04/03/2001,10:01,76.48,76.48,76.48,76.48,100
04/03/2001,10:03,76.35,76.35,76.35,76.35,25000
04/03/2001,10:04,76.25,76.25,76.25,76.25,500
04/03/2001,10:20,75.7,75.7,75.7,75.7,100
04/03/2001,10:21,75.7,75.7,75.7,75.7,400
04/03/2001,10:26,75.57,75.57,75.57,75.57,100
04/03/2001,10:41,75.4,75.4,75.4,75.4,1100
04/03/2001,10:45,75,75,75,75,300
04/03/2001,10:48,75,75,75,75,15000
04/03/2001,10:49,74.9,74.9,74.9,74.9,700
04/03/2001,10:50,75,75,75,75,5000
04/03/2001,10:55,74.9,74.9,74.9,74.9,200
04/03/2001,10:59,74.7,74.7,74.7,74.7,300
04/03/2001,11:02,74.7,74.7,74.7,74.7,10200
04/03/2001,11:13,74.7,74.7,74.7,74.7,20000
04/03/2001,11:17,74.65,74.65,74.65,74.65,300
04/03/2001,11:19,74.6,74.6,74.6,74.6,1000
04/03/2001,11:27,74.46,74.46,74.46,74.46,1000
04/03/2001,11:37,74.15,74.15,74.15,74.15,200
04/03/2001,11:45,74.7,74.7,74.7,74.7,1000
04/03/2001,11:56,74.65,74.65,74.65,74.65,30000
04/03/2001,11:58,74.67,74.67,74.67,74.67,30000
04/03/2001,12:16,75.26,75.26,75.26,75.26,100
04/03/2001,12:23,75.2,75.2,75.2,75.2,1000
04/03/2001,12:25,75.15,75.15,75.15,75.15,200
04/03/2001,12:40,75.05,75.05,75.05,75.05,300
04/03/2001,12:55,75,75,75,75,100
04/03/2001,12:57,75,75,75,75,100
04/03/2001,12:59,75,75,75,75,100
04/03/2001,13:10,74.85,74.85,74.85,74.85,300
04/03/2001,13:21,74.8,74.8,74.8,74.8,100
04/03/2001,13:29,74.7,74.7,74.7,74.7,500
04/03/2001,13:36,74.89,74.89,74.89,74.89,10000
04/03/2001,13:47,75.02,75.02,75.02,75.02,100
04/03/2001,13:50,75,75,75,75,15000
04/03/2001,14:07,74.55,74.55,74.55,74.55,400
04/03/2001,14:16,74.55,74.55,74.55,74.55,10000
04/03/2001,14:20,74.25,74.25,74.25,74.25,200
04/03/2001,14:30,74,74,74,74,5000
04/03/2001,14:36,73.85,73.85,73.85,73.85,1000
04/03/2001,14:42,74,74,74,74,5000
04/03/2001,14:50,73.88,73.88,73.88,73.88,100
04/03/2001,14:56,74.1,74.1,74.1,74.1,500
04/03/2001,15:02,74.1,74.1,74.1,74.1,900
04/03/2001,15:03,73.8,73.8,73.8,73.8,200
04/03/2001,15:09,73.85,73.85,73.85,73.85,100
04/03/2001,15:10,73.8,73.8,73.8,73.8,2000
04/03/2001,15:23,73.6,73.6,73.6,73.6,3500
04/03/2001,15:29,73.4,73.4,73.3,73.3,1000
04/03/2001,15:50,73.35,73.35,73.35,73.35,100
04/03/2001,15:55,73.5,73.5,73.5,73.5,100
04/04/2001,09:38,74.9,74.9,74.9,74.9,400
04/04/2001,09:43,75.46,75.7,75.46,75.7,16000
04/04/2001,09:45,76.1,76.1,76.1,76.1,300
04/04/2001,09:57,75.5,75.5,75.5,75.5,200
04/04/2001,10:01,76,76,76,76,1000
04/04/2001,10:05,75.4,75.4,75.4,75.4,6300
04/04/2001,10:08,75.5,75.5,75.5,75.5,1000
04/04/2001,10:14,76,76,76,76,25000
04/04/2001,10:20,76.46,76.46,76.46,76.46,100
04/04/2001,10:23,76.3,76.3,76.3,76.3,100
04/04/2001,10:25,75.9,75.9,75.9,75.9,1000
04/04/2001,10:26,75.9,75.9,75.9,75.9,600
04/04/2001,10:29,75.9,75.9,75.9,75.9,20000
04/04/2001,10:30,76,76,76,76,2000
04/04/2001,10:35,76.2,76.2,76.2,76.2,200
04/04/2001,10:36,76.45,76.5,76.45,76.5,10000
04/04/2001,10:40,76.01,76.01,76.01,76.01,100
04/04/2001,10:48,76.35,76.35,76.35,76.35,10000
04/04/2001,10:51,76.75,76.75,76.75,76.75,100
04/04/2001,10:52,76.75,76.75,76.5,76.5,15100
04/04/2001,10:53,76.75,76.75,76.75,76.75,100
04/04/2001,11:02,76.75,76.75,76.75,76.75,200
04/04/2001,11:11,76.75,76.75,76.75,76.75,7000
04/04/2001,11:33,77,77,77,77,15000
04/04/2001,11:39,77.35,77.35,77.35,77.35,600
04/04/2001,11:41,76.9,76.9,76.9,76.9,3000
04/04/2001,11:42,76.85,76.85,76.85,76.85,5000
04/04/2001,11:43,76.88,76.88,76.88,76.88,100
04/04/2001,11:45,77.15,77.15,77.15,77.15,500
04/04/2001,11:50,77.05,77.1,77.05,77.1,500
04/04/2001,12:10,77.59,77.59,77.59,77.59,100
04/04/2001,12:13,77.6,77.6,77.6,77.6,600
04/04/2001,12:47,77.25,77.25,77.25,77.25,10000
04/04/2001,12:51,77.2,77.2,77.2,77.2,100
04/04/2001,12:54,77.15,77.15,77.15,77.15,1000
04/04/2001,12:58,77.1,77.1,77.1,77.1,300
04/04/2001,13:26,76.5,76.5,76.5,76.5,2500
04/04/2001,13:27,76.45,76.45,76.45,76.45,400
04/04/2001,13:33,76.49,76.49,76.49,76.49,100
04/04/2001,13:35,76.55,76.55,76.55,76.55,600
04/04/2001,13:38,76.15,76.15,76.15,76.15,100
04/04/2001,13:45,76.04,76.04,76.04,76.04,200
04/04/2001,13:48,76,76,76,76,5000
04/04/2001,13:50,75.75,75.75,75.75,75.75,1300
04/04/2001,14:05,75.45,75.45,75.45,75.45,500
04/04/2001,14:21,76.48,76.48,76.48,76.48,15000
04/04/2001,14:24,76.5,76.5,76.5,76.5,100
04/04/2001,14:43,76.45,76.45,76.45,76.45,100
04/04/2001,14:51,76.35,76.35,76.35,76.35,100
04/04/2001,14:55,76.25,76.25,76.25,76.25,10000
04/04/2001,15:04,76.17,76.17,76.17,76.17,1500
04/04/2001,15:12,76.25,76.25,76.25,76.25,2000
04/04/2001,15:16,76.65,76.65,76.65,76.65,100
04/04/2001,15:27,76.25,76.25,76.25,76.25,500
04/04/2001,15:38,76.33,76.33,76.33,76.33,100
04/04/2001,15:39,76.35,76.35,76.35,76.35,2000
04/04/2001,15:42,76.35,76.35,76.35,76.35,8000
04/04/2001,15:49,76.5,76.5,76.5,76.5,100
04/05/2001,09:34,76.6,76.6,76.6,76.6,2400
04/05/2001,09:38,77.01,77.01,77.01,77.01,300
04/05/2001,09:44,76.8,76.8,76.8,76.8,100
04/05/2001,09:51,76.38,76.38,76.38,76.38,100
04/05/2001,10:05,78,78,78,78,100
04/05/2001,10:26,78.3,78.3,78.3,78.3,100
04/05/2001,10:27,78.3,78.3,78.3,78.3,1900
04/05/2001,10:28,78,78,78,78,10000
04/05/2001,10:35,78,78,78,78,15000
04/05/2001,10:37,78,78,78,78,100
04/05/2001,11:00,78.48,78.48,78.48,78.48,100
04/05/2001,11:01,78.35,78.5,78.35,78.5,10100
04/05/2001,11:43,78.9,78.9,78.9,78.9,100
04/05/2001,11:44,78.9,78.9,78.9,78.9,100
04/05/2001,11:47,78.7,78.7,78.7,78.7,15000
04/05/2001,11:53,78.65,78.65,78.65,78.65,5000
04/05/2001,11:54,78.67,78.67,78.67,78.67,100
04/05/2001,12:20,78.7,78.7,78.7,78.7,100
04/05/2001,12:31,79.2,79.2,79.2,79.2,300
04/05/2001,12:33,79.7,79.7,79.7,79.7,20000
04/05/2001,12:34,79.6,79.6,79.6,79.6,100
04/05/2001,12:44,79.71,79.71,79.71,79.71,700
04/05/2001,13:06,79.99,80,79.99,80,25200
04/05/2001,13:07,79.95,79.95,79.95,79.95,60000
04/05/2001,13:19,79.9,79.9,79.9,79.9,500
04/05/2001,13:26,80.04,80.04,80.04,80.04,1000
04/05/2001,13:48,80.5,80.5,80.5,80.5,200
04/05/2001,14:01,80,80,80,80,100
04/05/2001,14:12,80,80,80,80,100
04/05/2001,14:28,80.4,80.4,80.4,80.4,100
04/05/2001,14:31,80.1,80.1,80.1,80.1,100
04/05/2001,14:35,80.39,80.39,80.39,80.39,200
04/05/2001,14:36,80.48,80.48,80.48,80.48,500
04/05/2001,14:37,80.49,80.49,80.49,80.49,300
04/05/2001,14:40,80.15,80.15,80.15,80.15,200
04/05/2001,14:46,80.1,80.1,80.1,80.1,20000
04/05/2001,14:50,80.25,80.25,79.95,79.95,3100
04/05/2001,15:08,80.3,80.3,80.3,80.3,100
04/05/2001,15:09,79.95,79.95,79.95,79.95,100
04/05/2001,15:31,80.3,80.3,80.3,80.3,100
04/05/2001,15:33,80.25,80.25,80.25,80.25,200
04/05/2001,15:44,80.2,80.2,80.2,80.2,100
04/05/2001,15:45,80.26,80.26,80.26,80.26,100
04/05/2001,15:51,80.1,80.1,80.1,80.1,100
04/05/2001,15:54,79.76,79.76,79.76,79.76,500
04/05/2001,15:55,79.76,79.76,79.76,79.76,20000
04/06/2001,09:39,78.37,78.37,78.37,78.37,100
04/06/2001,09:44,77.8,77.8,77.8,77.8,200
04/06/2001,09:49,77.96,77.96,77.96,77.96,200
04/06/2001,10:00,78.43,78.43,78.43,78.43,200
04/06/2001,10:15,77.06,77.06,77.06,77.06,100
04/06/2001,10:16,77.05,77.05,77.05,77.05,100
04/06/2001,10:19,77.38,77.38,77.38,77.38,2300
04/06/2001,10:22,77.72,77.72,77.72,77.72,100
04/06/2001,10:38,77.24,77.24,77.24,77.24,5000
04/06/2001,10:40,77.32,77.32,77.32,77.32,5000
04/06/2001,10:43,77.51,77.51,77.51,77.51,100
04/06/2001,10:48,77.61,77.61,77.61,77.61,5000
04/06/2001,11:43,77.72,77.72,77.72,77.72,200
04/06/2001,11:51,77.44,77.44,77.44,77.44,100
04/06/2001,12:14,78.36,78.36,78.36,78.36,100
04/06/2001,12:48,78.48,78.48,78.48,78.48,100
04/06/2001,13:30,80.24,80.24,80.24,80.24,100
04/06/2001,14:05,80.78,80.78,80.78,80.78,1000
04/06/2001,14:26,79.9,79.9,79.9,79.9,300
04/06/2001,14:30,79.68,79.68,79.68,79.68,2000
04/06/2001,14:34,79.4,79.4,79.4,79.4,300
04/06/2001,14:35,79.4,79.4,79.4,79.4,100
04/06/2001,14:49,79.4,79.4,79.4,79.4,1000
04/06/2001,14:56,79.48,79.48,79.48,79.48,200
04/06/2001,15:08,79.72,79.72,79.72,79.72,100
04/06/2001,15:10,80,80,80,80,100
04/06/2001,15:33,79.71,79.71,79.71,79.71,100
04/09/2001,09:40,81.55,81.55,81.55,81.55,100
04/09/2001,09:45,81.9,81.9,81.9,81.9,5000
04/09/2001,09:46,82,82,81.66,81.66,200
04/09/2001,09:53,81.93,82.3,81.93,82.3,200
04/09/2001,10:11,82.3,82.3,82.3,82.3,1000
04/09/2001,10:14,82.45,82.45,82.45,82.45,10000
04/09/2001,10:18,82.5,82.5,82.5,82.5,100
04/09/2001,10:20,82.55,82.55,82.55,82.55,800
04/09/2001,10:23,82.7,82.7,82.7,82.7,100
04/09/2001,10:24,82.7,82.7,82.7,82.7,25000
04/09/2001,10:37,82.65,82.65,82.65,82.65,200
04/09/2001,10:49,82.6,82.6,82.6,82.6,5000
04/09/2001,11:17,82.75,82.75,82.75,82.75,5000
04/09/2001,11:40,82.5,82.5,82.5,82.5,100
04/09/2001,11:49,82.3,82.3,82.3,82.3,6000
04/09/2001,12:26,82.15,82.15,82.15,82.15,3000
04/09/2001,12:38,82.1,82.1,82.1,82.1,100
04/09/2001,13:33,82.23,82.23,82.23,82.23,100
04/09/2001,13:55,82.15,82.15,82.15,82.15,1000
04/09/2001,14:02,81.65,81.65,81.65,81.65,100
04/09/2001,14:19,81.1,81.1,81.1,81.1,3000
04/09/2001,14:49,80.8,80.85,80.8,80.85,200
04/09/2001,14:55,81.23,81.23,81.23,81.23,100
04/09/2001,14:56,81.45,81.45,81.45,81.45,15000
04/09/2001,15:22,81.65,81.65,81.65,81.65,100
04/09/2001,15:35,82,82,82,82,100
04/09/2001,15:37,82,82,82,82,20000
04/09/2001,15:40,81.77,81.77,81.77,81.77,100
04/09/2001,15:51,81.86,81.86,81.86,81.86,100
04/09/2001,15:55,82.05,82.05,82.05,82.05,200
04/09/2001,15:59,81.86,81.86,81.86,81.86,100
04/10/2001,09:41,82.54,82.54,82.54,82.54,300
04/10/2001,09:47,81.65,81.65,81.65,81.65,300
04/10/2001,09:48,81.29,81.29,81.29,81.29,1000
04/10/2001,09:58,82.15,82.15,82.15,82.15,20000
04/10/2001,09:59,82.2,82.2,82.2,82.2,26000
04/10/2001,10:04,82.3,82.3,82.3,82.3,100
04/10/2001,10:07,81.8,81.8,81.8,81.8,15000
04/10/2001,10:09,82.05,82.05,82.05,82.05,200
04/10/2001,10:12,81.83,81.83,81.83,81.83,200
04/10/2001,10:24,81.9,81.9,81.9,81.9,10000
04/10/2001,10:28,81.75,81.75,81.75,81.75,100
04/10/2001,10:33,81.56,81.56,81.56,81.56,100
04/10/2001,10:41,81.72,81.72,81.72,81.72,10000
04/10/2001,11:00,82.45,82.45,82.45,82.45,500
04/10/2001,11:06,83.1,83.1,83.1,83.1,2500
04/10/2001,11:27,84.25,84.25,84.25,84.25,10000
04/10/2001,11:30,83.87,83.87,83.87,83.87,400
04/10/2001,11:52,84.27,84.27,84.27,84.27,5000
04/10/2001,11:53,84.25,84.25,84.25,84.25,300
04/10/2001,12:09,84,84,84,84,300
04/10/2001,12:27,83.9,83.9,83.9,83.9,500
04/10/2001,12:36,83.99,83.99,83.99,83.99,100
04/10/2001,12:44,83.6,83.6,83.6,83.6,200
04/10/2001,12:46,83.65,83.65,83.65,83.65,100
04/10/2001,12:49,83.79,83.79,83.79,83.79,100
04/10/2001,12:50,83.45,83.45,83.45,83.45,10000
04/10/2001,12:53,83.35,83.35,83.35,83.35,5000
04/10/2001,13:00,83.1,83.1,83.1,83.1,10000
04/10/2001,13:11,83.6,83.6,83.6,83.6,100
04/10/2001,13:34,84,84,84,84,1500
04/10/2001,13:44,84.1,84.1,84.1,84.1,200
04/10/2001,14:32,83.1,83.1,83.1,83.1,100
04/10/2001,14:39,83.2,83.2,83.2,83.2,100
04/10/2001,14:50,83.82,83.82,83.82,83.82,100
04/10/2001,14:57,83.55,83.55,83.55,83.55,300
04/10/2001,15:16,84,84.1,84,84.1,200
04/10/2001,15:22,84.05,84.05,84.05,84.05,300
04/10/2001,15:36,84,84,84,84,10000
04/10/2001,15:38,83.7,83.7,83.7,83.7,200
04/10/2001,15:39,83.9,83.9,83.9,83.9,10000
04/10/2001,15:41,84,84,84,84,10000
04/10/2001,15:42,84,84,84,84,100
04/10/2001,15:52,83.95,83.95,83.95,83.95,1000
04/10/2001,15:58,83.8,83.8,83.8,83.8,100
04/11/2001,09:35,84.25,84.25,84,84,13400
04/11/2001,09:36,84,84,84,84,20000
04/11/2001,09:38,84.15,84.35,84.15,84.35,300
04/11/2001,09:39,84.5,84.5,84.5,84.5,100
04/11/2001,09:40,84.8,84.8,84.8,84.8,500
04/11/2001,09:43,84.6,84.6,84.6,84.6,2000
04/11/2001,09:44,84.3,84.3,84.3,84.3,100
04/11/2001,09:48,84,84,84,84,1000
04/11/2001,09:49,84,84,83.95,83.95,3100
04/11/2001,09:50,83.8,83.8,83.8,83.8,1100
04/11/2001,09:51,83.7,83.7,83.7,83.7,1200
04/11/2001,09:53,83.45,83.45,83.45,83.45,1000
04/11/2001,09:54,83.5,83.5,83.45,83.45,200
04/11/2001,09:55,83.34,83.45,83.34,83.45,2000
04/11/2001,09:56,83.4,83.4,83.4,83.4,1500
04/11/2001,09:57,83.25,83.25,83.25,83.25,1000
04/11/2001,09:58,83,83,83,83,500
04/11/2001,09:59,83,83,83,83,15000
04/11/2001,10:00,83,83,83,83,1000
04/11/2001,10:02,83,83,83,83,100
04/11/2001,10:04,83.45,83.45,83.45,83.45,1500
04/11/2001,10:06,83.55,83.55,83.55,83.55,900
04/11/2001,10:07,83.45,83.45,83.45,83.45,4000
04/11/2001,10:14,83.55,83.55,83.55,83.55,300
04/11/2001,10:16,83.5,83.5,83.5,83.5,1000
04/11/2001,10:18,83.35,83.35,83.35,83.35,100
04/11/2001,10:19,83.2,83.25,83.15,83.25,36200
04/11/2001,10:22,83.35,83.35,83.35,83.35,100
04/11/2001,10:23,83.36,83.36,83.36,83.36,100
04/11/2001,10:25,83.3,83.3,83.3,83.3,100
04/11/2001,10:37,83.2,83.2,83.2,83.2,5000
04/11/2001,10:43,83,83,83,83,1000
04/11/2001,10:44,82.85,82.85,82.85,82.85,9000
04/11/2001,10:48,82.85,82.85,82.85,82.85,2000
04/11/2001,10:51,82.9,82.9,82.9,82.9,100
04/11/2001,10:54,82.64,82.64,82.64,82.64,200
04/11/2001,11:01,82.64,82.64,82.64,82.64,200
04/11/2001,11:03,82.7,82.7,82.7,82.7,100
04/11/2001,11:04,82.56,82.8,82.56,82.8,300
04/11/2001,11:14,83.18,83.18,83.18,83.18,8000
04/11/2001,11:15,83.1,83.1,83.1,83.1,4000
04/11/2001,11:16,83.19,83.19,83.19,83.19,100
04/11/2001,11:18,82.9,82.9,82.9,82.9,100
04/11/2001,11:22,83.1,83.1,83.1,83.1,2000
04/11/2001,11:29,83.35,83.35,83.35,83.35,100
04/11/2001,11:33,83.05,83.05,83.05,83.05,8000
04/11/2001,11:35,83.05,83.15,83.05,83.15,3100
04/11/2001,11:36,83.05,83.05,83.05,83.05,1100
04/11/2001,11:43,83,83,82.95,82.95,7600
04/11/2001,11:44,83.01,83.01,83.01,83.01,100
04/11/2001,11:49,83.05,83.05,83.05,83.05,500
04/11/2001,11:51,82.9,82.9,82.9,82.9,400
04/11/2001,11:52,83,83,83,83,100
04/11/2001,11:56,82.6,82.6,82.6,82.6,500
04/11/2001,12:06,83.1,83.1,83.1,83.1,100
04/11/2001,12:23,82.9,82.9,82.9,82.9,200
04/11/2001,13:00,82.7,82.7,82.7,82.7,100
04/11/2001,13:31,82.75,82.75,82.75,82.75,600
04/11/2001,13:45,82.81,82.81,82.81,82.81,100
04/11/2001,14:02,82.4,82.4,82.4,82.4,5000
04/11/2001,14:05,82.4,82.4,82.4,82.4,3000
04/11/2001,14:06,82.4,82.4,82.4,82.4,5000
04/11/2001,14:08,82.5,82.5,82.5,82.5,2000
04/11/2001,14:12,82.47,82.47,82.47,82.47,100
04/11/2001,14:16,82.71,82.75,82.71,82.75,10000
04/11/2001,14:23,82.35,82.35,82.35,82.35,2000
04/11/2001,14:25,82.51,82.55,82.51,82.55,10000
04/11/2001,14:31,82.35,82.35,82.35,82.35,100
04/11/2001,14:44,82.76,82.76,82.76,82.76,2000
04/11/2001,14:45,82.75,82.75,82.75,82.75,8000
04/11/2001,14:47,82.74,82.74,82.74,82.74,2000
04/11/2001,14:48,82.8,82.8,82.8,82.8,8000
04/11/2001,15:03,82.56,82.56,82.56,82.56,100
04/11/2001,15:17,82.53,82.53,82.53,82.53,100
04/11/2001,15:38,82.6,82.6,82.6,82.6,2000
04/11/2001,15:52,82.5,82.58,82.5,82.58,400
04/11/2001,15:57,82.55,82.55,82.55,82.55,200
04/12/2001,09:38,83.25,83.25,83.25,83.25,1500
04/12/2001,09:48,83.58,83.58,83.58,83.58,200
04/12/2001,09:50,83.85,83.85,83.85,83.85,10700
04/12/2001,09:54,83.2,83.2,83.2,83.2,2000
04/12/2001,10:06,83.7,83.7,83.7,83.7,2000
04/12/2001,10:14,84.33,84.4,84.33,84.4,4000
04/12/2001,10:17,84.2,84.2,84.2,84.2,2000
04/12/2001,10:18,84.25,84.25,84.25,84.25,1600
04/12/2001,10:19,84.25,84.25,84.25,84.25,2000
04/12/2001,10:27,84.35,84.35,84.35,84.35,500
04/12/2001,10:48,84.14,84.14,84.14,84.14,200
04/12/2001,11:14,84.02,84.02,84.02,84.02,500
04/12/2001,11:26,84.42,84.42,84.42,84.42,100
04/12/2001,11:56,84.29,84.29,84.29,84.29,100
04/12/2001,12:05,83.81,83.81,83.81,83.81,400
04/12/2001,12:21,83.8,83.8,83.8,83.8,2000
04/12/2001,12:23,83.7,83.7,83.7,83.7,2000
04/12/2001,12:29,83.87,83.87,83.87,83.87,100
04/12/2001,13:01,83.82,83.82,83.82,83.82,100
04/12/2001,13:12,83.85,83.85,83.75,83.75,200
04/12/2001,13:17,83.75,83.75,83.75,83.75,500
04/12/2001,13:21,83.56,83.56,83.56,83.56,200
04/12/2001,13:25,83.75,83.75,83.75,83.75,100
04/12/2001,13:45,83.5,83.5,83.5,83.5,2000
04/12/2001,13:48,83.73,83.73,83.73,83.73,100
04/12/2001,14:08,84.04,84.04,84.04,84.04,100
04/12/2001,14:13,84.07,84.07,84.07,84.07,200
04/12/2001,14:27,84.16,84.16,84.16,84.16,100
04/12/2001,14:38,84.28,84.28,84.28,84.28,100
04/12/2001,14:41,84.32,84.32,84.32,84.32,100
04/12/2001,14:45,84.3,84.3,84.3,84.3,300
04/12/2001,14:48,84.04,84.04,84.04,84.04,500
04/12/2001,15:01,83.7,83.7,83.7,83.7,500
04/12/2001,15:12,83.4,83.4,83.36,83.36,2500
04/12/2001,15:16,83.3,83.3,83.3,83.3,200
04/12/2001,15:26,83.1,83.1,83.1,83.1,500
04/12/2001,15:33,82.97,82.97,82.97,82.97,200
04/12/2001,15:35,83.24,83.24,83.24,83.24,300
04/12/2001,15:44,83.3,83.3,83.3,83.3,15000
04/12/2001,15:49,83.32,83.32,83.32,83.32,100
04/16/2001,09:37,83.7,83.7,83.7,83.7,6000
04/16/2001,09:39,84.5,84.5,84.5,84.5,700
04/16/2001,09:43,84.3,84.3,84.3,84.3,2000
04/16/2001,09:54,84.34,84.34,84.34,84.34,100
04/16/2001,09:55,84.32,84.32,84.32,84.32,1000
04/16/2001,09:59,84.48,84.48,84.48,84.48,1000
04/16/2001,10:07,84.41,84.41,84.41,84.41,100
04/16/2001,10:24,84.44,84.44,84.44,84.44,400
04/16/2001,10:36,84,84,84,84,200
04/16/2001,10:40,84.23,84.23,84.23,84.23,700
04/16/2001,10:47,84.43,84.43,84.43,84.43,200
04/16/2001,10:49,84.44,84.44,84.44,84.44,100
04/16/2001,10:55,84.44,84.44,84.44,84.44,100
04/16/2001,10:56,84.55,84.55,84.55,84.55,600
04/16/2001,11:24,84.72,84.72,84.72,84.72,700
04/16/2001,11:30,84.6,84.65,84.6,84.65,400
04/16/2001,11:36,84.77,84.77,84.77,84.77,700
04/16/2001,11:44,84.8,84.8,84.8,84.8,500
04/16/2001,11:46,84.9,84.9,84.9,84.9,10000
04/16/2001,11:47,84.92,84.92,84.92,84.92,1000
04/16/2001,11:59,84.92,84.92,84.92,84.92,300
04/16/2001,12:26,85.1,85.1,85.1,85.1,100
04/16/2001,12:28,85.1,85.1,85.1,85.1,900
04/16/2001,12:29,85.1,85.1,85.1,85.1,300
04/16/2001,12:35,85.04,85.04,85.04,85.04,100
04/16/2001,12:53,84.9,84.9,84.9,84.9,200
04/16/2001,12:59,84.85,84.85,84.85,84.85,300
04/16/2001,13:01,84.88,84.88,84.88,84.88,400
04/16/2001,13:08,84.75,84.82,84.75,84.82,700
04/16/2001,13:18,85,85,85,85,1500
04/16/2001,13:20,84.85,84.85,84.85,84.85,100
04/16/2001,13:23,84.92,84.92,84.92,84.92,100
04/16/2001,13:30,84.8,84.8,84.8,84.8,300
04/16/2001,13:42,84.67,84.67,84.67,84.67,1000
04/16/2001,13:49,84.75,84.75,84.75,84.75,100
04/16/2001,14:10,84.85,84.85,84.85,84.85,100
04/16/2001,14:20,84.75,84.75,84.75,84.75,100
04/16/2001,14:39,84.5,84.5,84.5,84.5,600
04/16/2001,14:45,84.16,84.16,84.16,84.16,600
04/16/2001,15:01,84.14,84.14,84.14,84.14,200
04/16/2001,15:16,84.12,84.12,84.12,84.12,100
04/16/2001,15:25,84.28,84.28,84.28,84.28,200
04/16/2001,15:44,84.6,84.6,84.6,84.6,50000
04/17/2001,09:38,84.7,84.7,84.7,84.7,500
04/17/2001,09:39,85.2,85.2,85.2,85.2,100
04/17/2001,09:44,85.26,85.26,85.26,85.26,100
04/17/2001,09:45,85.26,85.26,85.26,85.26,300
04/17/2001,09:46,85.25,85.25,85.25,85.25,2000
04/17/2001,09:49,84.65,84.65,84.65,84.65,100
04/17/2001,09:52,84.05,84.05,84,84,800
04/17/2001,10:07,83.84,83.84,83.84,83.84,100
04/17/2001,10:08,84,84,84,84,2000
04/17/2001,10:09,84.04,84.04,84.04,84.04,500
04/17/2001,10:25,84.43,84.43,84.43,84.43,500
04/17/2001,10:29,84.6,84.6,84.6,84.6,500
04/17/2001,10:59,85.4,85.5,85.4,85.5,1100
04/17/2001,11:02,85.92,85.92,85.92,85.92,1500
04/17/2001,11:04,85.6,85.6,85.6,85.6,1000
04/17/2001,11:08,85.68,85.68,85.68,85.68,600
04/17/2001,11:24,86,86,86,86,700
04/17/2001,11:47,85.44,85.44,85.44,85.44,5000
04/17/2001,11:49,85.68,85.68,85.68,85.68,500
04/17/2001,11:50,85.8,85.8,85.8,85.8,100
04/17/2001,12:10,85.45,85.45,85.45,85.45,2000
04/17/2001,12:29,85.48,85.48,85.48,85.48,100
04/17/2001,12:36,85.15,85.15,85.15,85.15,100
04/17/2001,13:05,85.2,85.2,85.2,85.2,100
04/17/2001,13:06,85.11,85.11,85.11,85.11,40000
04/17/2001,13:09,85.04,85.04,85.04,85.04,100
04/17/2001,13:36,85.05,85.05,85.05,85.05,200
04/17/2001,13:41,85.11,85.11,85.11,85.11,100
04/17/2001,14:11,85.25,85.25,85.25,85.25,10000
04/17/2001,15:09,85.64,85.64,85.64,85.64,100
04/17/2001,15:12,85.63,85.63,85.63,85.63,100
04/17/2001,15:19,85.81,85.81,85.81,85.81,200
04/17/2001,15:49,85.98,85.98,85.98,85.98,2400
04/17/2001,15:50,85.9,85.9,85.9,85.9,300
04/18/2001,09:38,85.25,85.25,85.25,85.25,300
04/18/2001,09:39,85,85,85,85,100
04/18/2001,09:45,84.8,84.8,84.8,84.8,20000
04/18/2001,09:47,84.3,84.3,84.3,84.3,15000
04/18/2001,09:48,84.28,84.3,84.28,84.3,3200
04/18/2001,10:09,84.2,84.2,84.2,84.2,20000
04/18/2001,10:10,84.2,84.2,84.2,84.2,20100
04/18/2001,10:14,84,84,84,84,300
04/18/2001,10:15,84.2,84.2,84.2,84.2,200
04/18/2001,10:40,84.12,84.12,84.12,84.12,100
04/18/2001,10:53,84.08,84.08,84.08,84.08,100
04/18/2001,10:55,84.12,84.12,84.12,84.12,4000
04/18/2001,10:59,85,85,85,85,500
04/18/2001,11:01,85.25,85.25,85.25,85.25,500
04/18/2001,11:05,85.25,85.25,85.25,85.25,9500
04/18/2001,11:13,85.04,85.04,85.04,85.04,100
04/18/2001,11:20,85.75,85.75,85.75,85.75,600
04/18/2001,11:24,86.37,86.37,86.37,86.37,100
04/18/2001,11:41,86.36,86.36,86.36,86.36,100
04/18/2001,11:42,85.92,85.92,85.92,85.92,5000
04/18/2001,11:46,86,86,86,86,100
04/18/2001,11:49,85.96,85.96,85.96,85.96,5000
04/18/2001,11:55,86.46,86.46,86.46,86.46,100
04/18/2001,12:08,86.61,86.61,86.61,86.61,100
04/18/2001,12:13,86.5,86.6,86.5,86.6,20000
04/18/2001,12:24,86.5,86.5,86.5,86.5,200
04/18/2001,12:56,85.92,85.92,85.92,85.92,100
04/18/2001,13:04,85.69,85.69,85.69,85.69,2500
04/18/2001,13:17,85.4,85.79,85.4,85.79,700
04/18/2001,13:34,85.56,85.56,85.56,85.56,100
04/18/2001,13:43,85.45,85.45,85.45,85.45,50000
04/18/2001,13:48,85.08,85.08,85.08,85.08,100
04/18/2001,13:51,85.04,85.04,85.04,85.04,2500
04/18/2001,14:35,84.4,84.4,84.4,84.4,500
04/18/2001,14:36,84.32,84.32,84.32,84.32,14500
04/18/2001,14:40,84.48,84.48,84.48,84.48,100
04/18/2001,14:41,84.15,84.15,84.15,84.15,600
04/18/2001,14:52,83.88,83.88,83.88,83.88,1400
04/18/2001,14:53,83.84,83.84,83.84,83.84,100
04/18/2001,15:15,83.5,83.5,83.5,83.5,300
04/18/2001,15:19,83.35,83.35,83.35,83.35,10000
04/18/2001,15:45,83.52,83.52,83.52,83.52,1000
04/19/2001,09:41,83.68,83.68,83.68,83.68,100
04/19/2001,09:42,83.68,83.68,83.68,83.68,100
04/19/2001,09:45,83.1,83.1,83.1,83.1,500
04/19/2001,09:46,83.05,83.05,83.05,83.05,500
04/19/2001,09:47,83.01,83.01,82.96,82.96,6200
04/19/2001,09:48,83.12,83.12,83.12,83.12,100
04/19/2001,09:54,82.36,82.36,82.36,82.36,2500
04/19/2001,10:06,82.92,82.92,82.92,82.92,60000
04/19/2001,10:13,82.12,82.12,82.12,82.12,500
04/19/2001,10:17,82.26,82.26,82.26,82.26,100
04/19/2001,10:24,82.55,82.55,82.55,82.55,5000
04/19/2001,10:33,82.23,82.23,82.23,82.23,200
04/19/2001,10:44,82.2,82.2,82.2,82.2,3600
04/19/2001,10:53,81.95,81.95,81.95,81.95,100
04/19/2001,11:05,81.55,81.55,81.55,81.55,100
04/19/2001,11:07,81.4,81.4,81.4,81.4,3100
04/19/2001,11:08,81.6,81.6,81.6,81.6,1000
04/19/2001,11:09,81.6,81.6,81.6,81.6,1000
04/19/2001,11:11,81.6,81.6,81.6,81.6,1000
04/19/2001,11:12,81.5,81.5,81.5,81.5,200
04/19/2001,11:21,81.4,81.4,81.4,81.4,2000
04/19/2001,11:24,81.45,81.45,81.45,81.45,1000
04/19/2001,11:34,81.5,81.5,81.5,81.5,500
04/19/2001,11:35,81.55,81.55,81.55,81.55,15000
04/19/2001,11:52,81.7,81.7,81.55,81.55,5400
04/19/2001,12:01,81.55,81.55,81.55,81.55,500
04/19/2001,12:02,81.45,81.45,81.45,81.45,100
04/19/2001,12:09,81.6,81.6,81.6,81.6,200
04/19/2001,12:10,81.6,81.6,81.6,81.6,5000
04/19/2001,12:19,81.65,81.65,81.65,81.65,100
04/19/2001,12:21,81.7,81.7,81.45,81.45,1100
04/19/2001,12:23,81.75,81.75,81.75,81.75,4000
04/19/2001,12:24,81.45,81.45,81.45,81.45,100
04/19/2001,12:28,81.85,81.85,81.85,81.85,5000
04/19/2001,13:00,81.75,81.75,81.75,81.75,5000
04/19/2001,13:20,81.59,81.59,81.59,81.59,200
04/19/2001,13:21,81.6,81.6,81.6,81.6,2000
04/19/2001,13:22,81.85,81.85,81.85,81.85,5000
04/19/2001,13:36,82.08,82.08,82.08,82.08,10000
04/19/2001,14:02,81.92,81.92,81.92,81.92,400
04/19/2001,14:03,81.7,81.7,81.7,81.7,200
04/19/2001,14:23,81.55,81.55,81.55,81.55,200
04/19/2001,14:37,81.55,81.55,81.55,81.55,100
04/19/2001,14:38,81.55,81.55,81.55,81.55,200
04/19/2001,14:49,81.45,81.45,81.45,81.45,300
04/19/2001,14:58,81.1,81.1,81.1,81.1,10000
04/19/2001,15:11,81,81,80.85,80.85,1000
04/19/2001,15:13,81.1,81.1,81.1,81.1,500
04/19/2001,15:15,80.8,80.8,80.8,80.8,100
04/19/2001,15:16,80.81,80.81,80.81,80.81,100
04/19/2001,15:32,81.05,81.05,81.05,81.05,100
04/19/2001,15:44,81.1,81.1,81.1,81.1,300
04/19/2001,15:50,81.03,81.03,81.03,81.03,1000
04/20/2001,09:42,81.75,81.75,81.75,81.75,400
04/20/2001,09:44,82.05,82.05,82.05,82.05,500
04/20/2001,09:46,82.2,82.2,82.2,82.2,1000
04/20/2001,09:48,82.45,82.45,82.45,82.45,14500
04/20/2001,09:49,82.23,82.23,82.23,82.23,100
04/20/2001,09:50,82.22,82.22,82.22,82.22,10000
04/20/2001,10:00,82.65,82.65,82.65,82.65,15000
04/20/2001,10:05,82.85,82.85,82.85,82.85,500
04/20/2001,10:06,83,83,83,83,1500
04/20/2001,10:25,82.65,82.65,82.65,82.65,10000
04/20/2001,10:36,83.2,83.2,83.2,83.2,100
04/20/2001,10:42,83.25,83.25,83.25,83.25,1000
04/20/2001,10:44,83.15,83.15,83.15,83.15,300
04/20/2001,10:46,83.18,83.18,83.18,83.18,100
04/20/2001,10:49,83.15,83.15,83.15,83.15,1000
04/20/2001,11:04,83.55,83.55,83.41,83.41,2100
04/20/2001,11:05,83.41,83.41,83.4,83.4,15100
04/20/2001,11:09,83.4,83.4,83.4,83.4,10000
04/20/2001,11:33,82.65,82.65,82.65,82.65,5000
04/20/2001,11:35,82.65,83.05,82.65,83.05,5500
04/20/2001,11:49,83.09,83.09,83.09,83.09,100
04/20/2001,12:01,82.8,82.8,82.8,82.8,100
04/20/2001,12:03,82.85,82.85,82.85,82.85,200
04/20/2001,12:09,82.75,82.75,82.75,82.75,100
04/20/2001,12:11,82.77,82.77,82.77,82.77,100
04/20/2001,13:11,83.33,83.33,83.33,83.33,500
04/20/2001,13:45,83.36,83.36,83.36,83.36,300
04/20/2001,13:50,83.15,83.15,83.15,83.15,31000
04/20/2001,14:14,83.2,83.2,83.2,83.2,400
04/20/2001,15:05,83.45,83.45,83.45,83.45,100
04/20/2001,15:45,83.25,83.25,83.25,83.25,100
04/20/2001,15:52,83.35,83.35,83.35,83.35,200
04/20/2001,15:58,83.2,83.2,83.2,83.2,200
04/23/2001,09:39,85,85,84.62,84.62,4700
04/23/2001,09:40,84.6,85,84.6,84.6,600
04/23/2001,09:48,85,85,85,85,100
04/23/2001,09:49,85.1,85.1,85.1,85.1,200
04/23/2001,09:59,85.05,85.05,85.05,85.05,12500
04/23/2001,10:05,85.3,85.3,85.3,85.3,200
04/23/2001,10:06,85.2,85.2,85.2,85.2,7500
04/23/2001,10:07,85.35,85.55,85.2,85.55,19000
04/23/2001,10:16,85.4,85.4,85.4,85.4,500
04/23/2001,10:25,85.4,85.4,85.4,85.4,100
04/23/2001,10:36,85.8,85.8,85.8,85.8,500
04/23/2001,10:46,85.45,85.45,85.45,85.45,100
04/23/2001,10:58,85.55,85.55,85.55,85.55,100
04/23/2001,11:04,85.75,85.75,85.75,85.75,5000
04/23/2001,11:13,85.6,85.6,85.6,85.6,1000
04/23/2001,11:16,86,86,86,86,5000
04/23/2001,11:23,85.65,85.65,85.65,85.65,200
04/23/2001,11:35,85.6,85.6,85.6,85.6,100
04/23/2001,11:47,85.45,85.45,85.45,85.45,100
04/23/2001,11:50,85.55,85.55,85.55,85.55,25000
04/23/2001,11:54,85.45,85.45,85.45,85.45,200
04/23/2001,11:56,85.7,85.7,85.7,85.7,100
04/23/2001,12:14,85.84,85.84,85.84,85.84,100
04/23/2001,12:21,85.82,85.82,85.82,85.82,200
04/23/2001,12:27,85.7,85.7,85.7,85.7,200
04/23/2001,13:10,85.91,85.91,85.91,85.91,300
04/23/2001,13:17,86,86,86,86,100
04/23/2001,13:18,86,86,86,86,200
04/23/2001,13:37,86,86,86,86,2200
04/23/2001,13:56,86.12,86.12,86.12,86.12,500
04/23/2001,14:03,86.24,86.24,86.24,86.24,500
04/23/2001,14:06,86.28,86.28,86.28,86.28,1000
04/23/2001,14:13,86.16,86.16,86.16,86.16,100
04/23/2001,14:21,86.15,86.15,86.15,86.15,200
04/23/2001,14:40,86,86,86,86,100
04/23/2001,15:02,86.18,86.18,86.18,86.18,100
04/23/2001,15:34,86,86,86,86,500
04/23/2001,15:59,85.67,85.67,85.67,85.67,200
04/24/2001,09:38,87,87,87,87,400
04/24/2001,09:40,86.85,86.85,86.85,86.85,100
04/24/2001,09:44,87,87,87,87,400
04/24/2001,09:57,86.5,86.5,86.5,86.5,200
04/24/2001,10:09,86.95,86.95,86.95,86.95,100
04/24/2001,10:10,87,87,87,87,12500
04/24/2001,10:11,87.28,87.28,87.28,87.28,100
04/24/2001,10:13,87,87,87,87,100
04/24/2001,10:14,86.89,86.89,86.89,86.89,100
04/24/2001,10:24,86.72,86.72,86.72,86.72,100
04/24/2001,10:26,86.5,86.5,86.36,86.36,600
04/24/2001,10:28,86.74,86.74,86.74,86.74,100
04/24/2001,10:30,86.41,86.41,86.41,86.41,2000
04/24/2001,10:37,86.75,86.75,86.75,86.75,200
04/24/2001,10:39,86.4,86.55,86.4,86.55,11000
04/24/2001,10:46,86.25,86.25,86.25,86.25,5000
04/24/2001,10:59,86.09,86.09,86.09,86.09,200
04/24/2001,11:00,85.95,85.95,85.95,85.95,20000
04/24/2001,11:02,86.1,86.1,86.1,86.1,300
04/24/2001,11:04,86.25,86.25,86.25,86.25,100
04/24/2001,11:06,86.56,86.56,86.56,86.56,1000
04/24/2001,11:09,86.2,86.2,86.2,86.2,100
04/24/2001,11:19,86.1,86.1,86.1,86.1,1000
04/24/2001,11:21,86.43,86.43,86.43,86.43,100
04/24/2001,11:28,86.49,86.49,86.49,86.49,200
04/24/2001,11:29,86.49,86.5,86.49,86.5,500
04/24/2001,11:39,86.74,86.74,86.74,86.74,100
04/24/2001,12:08,86.5,86.5,86.5,86.5,100
04/24/2001,12:09,86.6,86.6,86.6,86.6,100
04/24/2001,12:11,86.28,86.52,86.28,86.52,40200
04/24/2001,12:14,86,86,86,86,100
04/24/2001,12:26,86.12,86.12,86.12,86.12,100
04/24/2001,12:48,85.68,85.68,85.68,85.68,600
04/24/2001,12:52,85.5,85.5,85.27,85.27,400
04/24/2001,13:04,85.25,85.25,85.25,85.25,20000
04/24/2001,13:28,85.4,85.4,85.4,85.4,20200
04/24/2001,13:43,85.32,85.32,85.32,85.32,100
04/24/2001,13:49,85.24,85.24,85.24,85.24,100
04/24/2001,14:02,84.88,84.88,84.88,84.88,15000
04/24/2001,14:04,84.88,85.1,84.88,85.1,200
04/24/2001,14:08,84.76,84.76,84.76,84.76,100
04/24/2001,14:13,85,85,85,85,100
04/24/2001,14:23,85.08,85.08,85.08,85.08,100
04/24/2001,14:25,84.8,84.8,84.8,84.8,100
04/24/2001,15:05,85.72,85.72,85.72,85.72,100
04/24/2001,15:13,85.51,85.51,85.51,85.51,100
04/24/2001,15:20,85.5,85.5,85.5,85.5,700
04/24/2001,15:21,85.5,85.5,85.5,85.5,100
04/24/2001,15:52,85.59,85.59,85.59,85.59,100
04/25/2001,09:36,85.35,85.35,85.35,85.35,2000
04/25/2001,09:37,85,85,85,85,500
04/25/2001,09:46,84.7,84.7,84.7,84.7,200
04/25/2001,09:47,84.5,84.5,84.5,84.5,15000
04/25/2001,09:48,84.76,84.76,84.76,84.76,100
04/25/2001,09:51,84.6,84.6,84.6,84.6,100
04/25/2001,09:56,84.92,84.92,84.92,84.92,100
04/25/2001,10:08,84.4,84.4,84.4,84.4,100
04/25/2001,10:17,84.65,84.65,84.65,84.65,100
04/25/2001,10:21,85.34,85.34,85.34,85.34,200
04/25/2001,10:28,85.95,85.95,85.95,85.95,15000
04/25/2001,10:34,86,86,86,86,500
04/25/2001,11:13,86.2,86.2,86.2,86.2,200
04/25/2001,11:38,86.75,86.75,86.75,86.75,500
04/25/2001,11:44,86.44,86.44,86.44,86.44,200
04/25/2001,11:53,86.88,86.88,86.88,86.88,1000
04/25/2001,11:55,86.96,86.96,86.96,86.96,1000
04/25/2001,12:18,86.6,86.6,86.6,86.6,10000
04/25/2001,12:28,86.8,86.98,86.8,86.98,600
04/25/2001,12:43,86.8,86.8,86.8,86.8,100
04/25/2001,12:51,86.9,86.9,86.9,86.9,300
04/25/2001,12:57,86.84,86.84,86.84,86.84,1000
04/25/2001,12:59,86.8,86.8,86.8,86.8,1000
04/25/2001,13:02,86.75,86.75,86.75,86.75,1000
04/25/2001,13:05,86.64,86.64,86.64,86.64,500
04/25/2001,13:22,86.74,86.74,86.74,86.74,1500
04/25/2001,13:28,86.9,86.9,86.9,86.9,100
04/25/2001,13:29,86.9,87,86.9,87,700
04/25/2001,13:45,87,87,87,87,700
04/25/2001,13:59,86.45,86.45,86.45,86.45,500
04/25/2001,14:00,86.41,86.41,86.41,86.41,600
04/25/2001,14:01,86.41,86.41,86.41,86.41,2000
04/25/2001,14:26,86.48,86.48,86.48,86.48,200
04/25/2001,14:49,86.3,86.3,86.3,86.3,500
04/25/2001,15:21,87,87,87,87,100
04/25/2001,15:42,87.12,87.12,87.12,87.12,100
04/25/2001,15:43,87.12,87.12,87.12,87.12,500
04/25/2001,15:44,87.27,87.27,87.27,87.27,100
04/25/2001,15:54,87.28,87.28,87.28,87.28,100
04/25/2001,15:57,87.36,87.36,87.36,87.36,200
04/25/2001,15:59,87.36,87.36,87.36,87.36,100
04/26/2001,09:54,90.62,90.62,90.62,90.62,10600
04/26/2001,09:56,90.71,90.71,90.71,90.71,2500
04/26/2001,09:58,90.65,90.65,90.6,90.6,30000
04/26/2001,09:59,90.8,90.8,90.8,90.8,600
04/26/2001,10:00,91.28,91.28,91.28,91.28,200
04/26/2001,10:08,91.18,91.18,91.18,91.18,700
04/26/2001,10:12,91.5,91.5,91.5,91.5,15000
04/26/2001,10:14,91.4,91.5,91.4,91.5,700
04/26/2001,10:15,91.9,91.9,91.9,91.9,1400
04/26/2001,10:22,92.05,92.05,92.05,92.05,600
04/26/2001,10:28,92.2,92.2,92.2,92.2,75000
04/26/2001,10:29,92,92,92,92,500
04/26/2001,10:32,92,92,92,92,1000
04/26/2001,10:42,92,92,92,92,200
04/26/2001,10:57,92,92,92,92,1000
04/26/2001,10:59,92.15,92.15,92.15,92.15,100
04/26/2001,11:01,92.12,92.12,92.12,92.12,200
04/26/2001,11:08,92,92,92,92,2000
04/26/2001,11:09,92.2,92.2,92.2,92.2,14000
04/26/2001,11:14,92.12,92.12,92.12,92.12,200
04/26/2001,11:17,91.84,91.84,91.84,91.84,100
04/26/2001,11:18,92,92,92,92,15000
04/26/2001,11:21,92.07,92.07,92.07,92.07,100
04/26/2001,11:33,91.9,91.9,91.9,91.9,100
04/26/2001,11:35,91.64,91.64,91.64,91.64,1000
04/26/2001,11:36,91.67,91.67,91.67,91.67,200
04/26/2001,11:54,91.95,91.95,91.95,91.95,500
04/26/2001,12:16,92.07,92.07,92.07,92.07,300
04/26/2001,12:18,91.88,91.88,91.88,91.88,100
04/26/2001,12:21,92.05,92.05,92.05,92.05,100
04/26/2001,12:39,92.05,92.05,92.05,92.05,100
04/26/2001,12:53,92.2,92.2,91.96,91.96,200
04/26/2001,13:14,91.92,91.92,91.92,91.92,10100
04/26/2001,13:26,92.16,92.16,92.16,92.16,100
04/26/2001,13:29,92.2,92.2,92.2,92.2,200
04/26/2001,13:30,92.37,92.37,92.37,92.37,200
04/26/2001,13:38,92.51,92.51,92.51,92.51,100
04/26/2001,13:47,92.2,92.2,92.2,92.2,100
04/26/2001,13:58,92.28,92.28,92.28,92.28,100
04/26/2001,14:31,92.48,92.48,92.48,92.48,100
04/26/2001,14:50,92.2,92.2,92.2,92.2,100
04/26/2001,14:51,91.96,91.96,91.96,91.96,500
04/26/2001,15:27,92.03,92.03,92.03,92.03,100
04/26/2001,15:37,91.72,91.72,91.72,91.72,600
04/26/2001,15:43,92,92,92,92,500
04/26/2001,15:54,91.65,91.65,91.65,91.65,300
04/26/2001,15:57,91.85,91.85,91.85,91.85,25000
04/27/2001,09:36,91.8,91.8,91.8,91.8,1900
04/27/2001,09:38,91.3,91.3,91.2,91.2,200
04/27/2001,09:41,91.39,91.39,91.39,91.39,100
04/27/2001,09:42,91.5,91.5,91.5,91.5,200
04/27/2001,09:46,91.3,91.3,91.3,91.3,50000
04/27/2001,09:58,91,91,91,91,100
04/27/2001,10:11,91.24,91.24,91.24,91.24,100
04/27/2001,10:25,91.52,91.52,91.52,91.52,100
04/27/2001,10:29,91.48,91.48,91.48,91.48,200
04/27/2001,10:32,91.32,91.32,91.32,91.32,100
04/27/2001,10:38,91.3,91.3,91.3,91.3,100
04/27/2001,11:00,91.32,91.32,91.32,91.32,100
04/27/2001,11:21,91.24,91.24,91.24,91.24,10000
04/27/2001,11:22,91,91,91,91,100
04/27/2001,11:31,91.1,91.1,91.1,91.1,100
04/27/2001,11:45,91.4,91.4,91.4,91.4,100
04/27/2001,11:51,91.8,91.8,91.8,91.8,200
04/27/2001,12:14,91.6,91.6,91.6,91.6,2000
04/27/2001,12:32,91.35,91.35,91.35,91.35,2000
04/27/2001,12:40,91.65,91.65,91.65,91.65,100
04/27/2001,13:07,91.6,91.6,91.6,91.6,500
04/27/2001,13:11,91.75,91.75,91.75,91.75,25000
04/27/2001,13:24,91.75,91.85,91.75,91.85,15100
04/27/2001,13:33,91.95,91.95,91.95,91.95,100
04/27/2001,13:42,91.85,91.85,91.85,91.85,25000
04/27/2001,13:55,91.3,91.3,91.3,91.3,100
04/27/2001,15:40,91.21,91.21,91.21,91.21,200
04/27/2001,15:51,90.91,90.91,90.91,90.91,200
04/27/2001,15:56,91.29,91.29,91.29,91.29,300
04/30/2001,09:38,90.5,90.5,90.5,90.5,600
04/30/2001,09:48,92.4,92.4,92.4,92.4,100
04/30/2001,09:54,92.8,92.8,92.8,92.8,3000
04/30/2001,09:56,93,93,93,93,3200
04/30/2001,09:57,93.1,93.1,93.1,93.1,2000
04/30/2001,09:59,93.15,93.15,93.15,93.15,11600
04/30/2001,10:00,93,93.1,93,93.1,10100
04/30/2001,10:01,92.86,92.86,92.86,92.86,300
04/30/2001,10:03,93.1,93.1,93.1,93.1,10000
04/30/2001,10:07,93.23,93.23,93.23,93.23,15000
04/30/2001,10:09,93.27,93.27,93.27,93.27,1000
04/30/2001,10:10,93.35,93.35,93.35,93.35,100
04/30/2001,10:17,93.7,93.7,93.7,93.7,15000
04/30/2001,10:18,93.5,93.5,93.5,93.5,500
04/30/2001,10:19,93.68,93.75,93.68,93.75,1200
04/30/2001,10:21,93.65,93.65,93.65,93.65,100
04/30/2001,10:30,93.45,93.45,93.45,93.45,100
04/30/2001,10:34,93.1,93.1,93.1,93.1,500
04/30/2001,10:57,93.4,93.78,93.4,93.78,400
04/30/2001,10:58,93.8,93.8,93.8,93.8,1500
04/30/2001,11:12,93.5,93.5,93.5,93.5,100
04/30/2001,11:17,93.65,93.65,93.65,93.65,100
04/30/2001,11:33,93.26,93.54,93.26,93.54,1100
04/30/2001,11:43,93,93,93,93,1000
04/30/2001,11:52,92.75,92.75,92.75,92.75,200
04/30/2001,11:56,92.85,92.85,92.85,92.85,100
04/30/2001,12:10,93.2,93.2,93.2,93.2,100
04/30/2001,12:25,93.44,93.44,93.44,93.44,100
04/30/2001,12:53,93.3,93.3,93.3,93.3,200
04/30/2001,12:54,93.55,93.55,93.55,93.55,500
04/30/2001,13:10,93.2,93.44,93.2,93.44,900
04/30/2001,13:25,93.3,93.3,93.3,93.3,400
04/30/2001,14:07,92.95,92.95,92.95,92.95,200
04/30/2001,14:08,92.95,92.95,92.95,92.95,1000
04/30/2001,14:10,92.8,92.8,92.8,92.8,10000
04/30/2001,14:11,92.95,92.95,92.95,92.95,100
04/30/2001,14:13,92.95,92.95,92.95,92.95,100
04/30/2001,14:14,92.78,92.78,92.78,92.78,100
04/30/2001,14:15,92.9,92.9,92.9,92.9,10000
04/30/2001,14:16,92.9,92.9,92.9,92.9,300
04/30/2001,14:26,93,93,93,93,200
04/30/2001,14:37,92.2,92.2,92.2,92.2,100
04/30/2001,14:51,92.05,92.05,92.05,92.05,100
04/30/2001,15:00,92.1,92.1,92.1,92.1,200
04/30/2001,15:01,92.2,92.2,92.2,92.2,300
04/30/2001,15:02,92.2,92.2,92.2,92.2,200
04/30/2001,15:07,92.2,92.2,92.2,92.2,300
04/30/2001,15:08,92.2,92.2,92.2,92.2,200
04/30/2001,15:15,92.4,92.4,92.4,92.4,2000
04/30/2001,15:16,92.4,92.4,92.4,92.4,1000
04/30/2001,15:25,92.55,92.55,92.55,92.55,100
04/30/2001,15:39,92.5,92.5,92.5,92.5,300
04/30/2001,15:40,92.72,92.72,92.72,92.72,100
04/30/2001,15:44,92.79,92.79,92.79,92.79,100
04/30/2001,15:45,92.5,92.5,92.5,92.5,500
04/30/2001,15:48,92.5,92.5,92.5,92.5,500
04/30/2001,15:49,92.74,92.74,92.74,92.74,100
04/30/2001,15:57,92.75,92.75,92.75,92.75,300
04/30/2001,15:58,92.77,92.77,92.77,92.77,400
05/01/2001,09:37,92.2,92.2,92.2,92.2,1200
05/01/2001,09:42,92,92,92,92,5200
05/01/2001,09:46,91.35,91.35,91.35,91.35,101000
05/01/2001,09:50,90.52,90.52,90.52,90.52,200
05/01/2001,09:54,90.6,90.6,90.6,90.6,200
05/01/2001,09:57,90.48,90.48,90.48,90.48,600
05/01/2001,09:59,90.76,90.76,90.76,90.76,300
05/01/2001,10:04,90.57,90.57,90.57,90.57,5000
05/01/2001,10:05,90.43,90.43,90.43,90.43,25000
05/01/2001,10:08,90.95,90.95,90.95,90.95,300
05/01/2001,10:09,90.97,90.97,90.97,90.97,100
05/01/2001,10:17,90.5,90.5,90.5,90.5,5000
05/01/2001,10:26,90.51,90.51,90.51,90.51,1400
05/01/2001,10:45,91.25,91.25,91.25,91.25,200
05/01/2001,11:15,90.96,90.96,90.96,90.96,25000
05/01/2001,11:25,90.85,90.85,90.85,90.85,300
05/01/2001,11:26,90.85,90.85,90.85,90.85,400
05/01/2001,11:29,91,91.15,91,91.15,700
05/01/2001,11:32,91.25,91.25,91.25,91.25,25000
05/01/2001,11:37,91.3,91.3,91.3,91.3,5000
05/01/2001,11:51,91.3,91.3,91.3,91.3,100
05/01/2001,12:05,91.5,91.5,91.5,91.5,100
05/01/2001,12:09,91.5,91.5,91.5,91.5,25000
05/01/2001,12:16,91.88,91.88,91.88,91.88,1000
05/01/2001,12:17,91.96,91.96,91.96,91.96,100
05/01/2001,12:26,91.96,91.96,91.96,91.96,200
05/01/2001,12:37,91.56,91.56,91.56,91.56,100
05/01/2001,12:50,92.12,92.12,92.12,92.12,100
05/01/2001,13:06,91.8,91.8,91.8,91.8,200
05/01/2001,13:10,91.92,91.92,91.92,91.92,25000
05/01/2001,13:13,91.84,91.84,91.84,91.84,100
05/01/2001,13:14,91.75,91.75,91.75,91.75,100
05/01/2001,13:15,91.75,91.75,91.75,91.75,100
05/01/2001,13:18,91.75,91.75,91.75,91.75,1000
05/01/2001,13:27,91.72,91.72,91.72,91.72,200
05/01/2001,13:42,91.07,91.07,91.07,91.07,100
05/01/2001,13:46,91.6,91.6,91.6,91.6,1000
05/01/2001,14:12,91.38,91.38,91.38,91.38,2000
05/01/2001,14:13,91.3,91.3,91.3,91.3,25000
05/01/2001,14:20,91.16,91.16,91.13,91.13,300
05/01/2001,14:42,91.2,91.2,91.2,91.2,600
05/01/2001,15:07,91.2,91.2,91.2,91.2,100
05/01/2001,15:17,91.2,91.2,91.2,91.2,300
05/01/2001,15:20,91,91,91,91,100
05/01/2001,15:27,90.94,90.94,90.94,90.94,300
05/01/2001,15:31,90.96,90.96,90.96,90.96,100
05/01/2001,15:48,90.97,90.97,90.97,90.97,100
05/01/2001,15:52,90.94,90.94,90.94,90.94,200
05/01/2001,15:54,91,91,91,91,25000
05/02/2001,09:57,86.55,86.55,86.55,86.55,5900
05/02/2001,09:59,86.55,86.55,86.55,86.55,5000
05/02/2001,10:00,86.95,86.95,86.67,86.67,900
05/02/2001,10:01,86.7,86.7,86.7,86.7,100
05/02/2001,10:03,87,87,87,87,500
05/02/2001,10:05,87.2,87.2,87.2,87.2,100
05/02/2001,10:08,87,87,87,87,600
05/02/2001,10:09,87,87,87,87,500
05/02/2001,10:10,87,87,87,87,100
05/02/2001,10:11,86.65,86.65,86.62,86.62,300
05/02/2001,10:13,86.61,86.61,86.6,86.6,30500
05/02/2001,10:16,86.5,86.5,86.5,86.5,100
05/02/2001,10:17,86.5,86.5,86.37,86.37,1200
05/02/2001,10:19,86.25,86.25,86.25,86.25,400
05/02/2001,10:21,85.84,85.84,85.84,85.84,200
05/02/2001,10:23,86.07,86.07,86.07,86.07,100
05/02/2001,10:24,86,86,86,86,300
05/02/2001,10:26,85.95,85.95,85.95,85.95,100
05/02/2001,10:28,86,86,86,86,2000
05/02/2001,10:29,86,86,86,86,25300
05/02/2001,10:31,86,86,86,86,45000
05/02/2001,10:36,86.09,86.09,86.09,86.09,1000
05/02/2001,10:37,86,86,86,86,15000
05/02/2001,10:38,86.14,86.14,86.14,86.14,100
05/02/2001,10:39,86.15,86.15,86.15,86.15,2000
05/02/2001,10:40,86.05,86.05,86.05,86.05,2500
05/02/2001,10:42,86.25,86.25,86.25,86.25,1000
05/02/2001,10:43,86.01,86.01,86.01,86.01,100
05/02/2001,10:45,86.2,86.2,86.2,86.2,20000
05/02/2001,10:52,86.12,86.12,86.12,86.12,1000
05/02/2001,10:55,86,86,86,86,2500
05/02/2001,10:57,86.27,86.27,86.27,86.27,400
05/02/2001,10:59,86.3,86.3,86.3,86.3,100
05/02/2001,11:01,86.25,86.25,86.25,86.25,200
05/02/2001,11:02,86.24,86.24,86.24,86.24,100
05/02/2001,11:17,85.91,85.91,85.91,85.91,200
05/02/2001,11:19,85.9,85.9,85.9,85.9,200
05/02/2001,11:25,86.1,86.1,86.1,86.1,3000
05/02/2001,11:27,86.29,86.29,86.29,86.29,100
05/02/2001,11:42,85.77,85.77,85.77,85.77,200
05/02/2001,11:51,85.85,85.85,85.85,85.85,300
05/02/2001,11:53,85.81,85.81,85.81,85.81,100
05/02/2001,12:01,86,86,86,86,5000
05/02/2001,12:13,85.76,85.76,85.76,85.76,1500
05/02/2001,12:17,85.99,85.99,85.99,85.99,100
05/02/2001,12:19,85.88,85.88,85.88,85.88,400
05/02/2001,12:21,85.93,85.93,85.93,85.93,1000
05/02/2001,12:37,85.96,85.96,85.96,85.96,100
05/02/2001,12:38,85.96,85.96,85.92,85.92,300
05/02/2001,12:39,85.96,85.96,85.96,85.96,100
05/02/2001,13:15,86.04,86.04,86.04,86.04,1000
05/02/2001,13:28,86.31,86.31,86.31,86.31,1000
05/02/2001,13:36,86.34,86.45,86.34,86.45,2100
05/02/2001,13:37,86.57,86.57,86.57,86.57,100
05/02/2001,13:47,86.44,86.44,86.44,86.44,100
05/02/2001,13:48,86.44,86.44,86.44,86.44,100
05/02/2001,13:50,86.25,86.25,86.25,86.25,15000
05/02/2001,13:51,86.36,86.36,86.36,86.36,100
05/02/2001,13:54,86.1,86.1,86.1,86.1,100
05/02/2001,14:00,86.06,86.06,86.06,86.06,100
05/02/2001,14:04,85.98,85.98,85.98,85.98,20000
05/02/2001,14:21,86.02,86.02,86.02,86.02,100
05/02/2001,14:24,85.9,85.9,85.9,85.9,5000
05/02/2001,14:32,85.76,85.76,85.76,85.76,100
05/02/2001,14:41,85.57,85.57,85.57,85.57,500
05/02/2001,14:42,85.75,85.75,85.75,85.75,100
05/02/2001,14:54,85.44,85.44,85.44,85.44,200
05/02/2001,14:55,85.33,85.33,85.33,85.33,10000
05/02/2001,15:07,85.52,85.52,85.52,85.52,5000
05/02/2001,15:10,85.2,85.2,85.2,85.2,200
05/02/2001,15:25,85,85,85,85,300
05/02/2001,15:27,84.92,84.92,84.92,84.92,300
05/02/2001,15:29,85,85,85,85,300
05/02/2001,15:32,84.97,84.97,84.93,84.93,600
05/02/2001,15:33,84.93,84.96,84.93,84.96,5100
05/02/2001,15:35,84.96,84.96,84.96,84.96,200
05/02/2001,15:41,85.21,85.21,85.21,85.21,100
05/02/2001,15:50,85.16,85.16,85.16,85.16,200
05/02/2001,15:55,85.39,85.39,85.39,85.39,100
05/02/2001,15:59,85.47,85.47,85.25,85.25,400
05/03/2001,09:37,86.35,86.35,86.35,86.35,400
05/03/2001,09:38,86.28,86.28,86.28,86.28,200
05/03/2001,09:40,85.53,85.53,85.53,85.53,500
05/03/2001,09:41,85.02,85.02,85,85,1300
05/03/2001,09:42,85.39,85.39,85.39,85.39,200
05/03/2001,09:43,84.4,84.6,84.4,84.4,10800
05/03/2001,09:44,84.2,84.2,84.2,84.2,500
05/03/2001,09:45,84.05,84.05,84.05,84.05,500
05/03/2001,09:46,84.05,84.05,84,84,2000
05/03/2001,09:47,83.85,83.9,83.85,83.9,5800
05/03/2001,09:49,84.4,84.4,84.4,84.4,500
05/03/2001,09:52,83.98,83.98,83.98,83.98,100
05/03/2001,09:53,83.65,83.65,83.65,83.65,1000
05/03/2001,09:55,84,84,84,84,10000
05/03/2001,09:57,84.1,84.1,84.1,84.1,5000
05/03/2001,09:58,84,84,84,84,500
05/03/2001,09:59,84.2,84.2,84.2,84.2,35000
05/03/2001,10:01,84.1,84.1,84.1,84.1,5000
05/03/2001,10:02,83.9,84.1,83.9,84.1,2600
05/03/2001,10:03,84.3,84.3,84.3,84.3,100
05/03/2001,10:04,84.2,84.2,84.2,84.2,4600
05/03/2001,10:12,84.36,84.36,84.1,84.1,1500
05/03/2001,10:14,84.1,84.1,84.1,84.1,6500
05/03/2001,10:16,84.25,84.25,84.25,84.25,9400
05/03/2001,10:17,84.4,84.4,84.34,84.34,5100
05/03/2001,10:21,84.15,84.15,84.15,84.15,5000
05/03/2001,10:22,84.1,84.1,84.1,84.1,5000
05/03/2001,10:33,84.3,84.3,84.3,84.3,500
05/03/2001,10:39,84.3,84.3,84.3,84.3,500
05/03/2001,10:40,84.35,84.35,84.35,84.35,300
05/03/2001,10:42,84.5,84.5,84.5,84.5,5100
05/03/2001,10:43,84.85,84.85,84.85,84.85,500
05/03/2001,10:46,84.65,84.65,84.65,84.65,100
05/03/2001,10:48,84.65,84.65,84.65,84.65,100
05/03/2001,10:54,84.85,84.85,84.85,84.85,100
05/03/2001,11:12,85.34,85.34,84.85,84.85,28000
05/03/2001,11:13,84.85,84.85,84.85,84.85,500
05/03/2001,11:16,84.85,84.85,84.85,84.85,5000
05/03/2001,11:30,84.8,84.8,84.8,84.8,4000
05/03/2001,11:37,85,85,85,85,1000
05/03/2001,11:41,84.84,85.25,84.84,85.25,400
05/03/2001,11:49,85.15,85.15,85.15,85.15,15000
05/03/2001,12:05,85.17,85.17,85.17,85.17,200
05/03/2001,12:07,85.7,85.7,85.7,85.7,5000
05/03/2001,12:11,85.7,85.7,85.7,85.7,100
05/03/2001,12:12,85.44,85.44,85.35,85.35,400
05/03/2001,12:17,85.6,85.6,85.6,85.6,25000
05/03/2001,12:30,85.55,85.55,85.55,85.55,400
05/03/2001,12:31,85.11,85.11,85.11,85.11,1000
05/03/2001,12:36,85.55,85.55,85.55,85.55,200
05/03/2001,13:03,85,85,85,85,1000
05/03/2001,13:08,84.95,84.95,84.95,84.95,100
05/03/2001,13:37,85.3,85.3,85.3,85.3,100
05/03/2001,13:52,85,85,85,85,15000
05/03/2001,13:53,84.9,84.9,84.9,84.9,200
05/03/2001,13:59,84.9,84.9,84.9,84.9,10000
05/03/2001,14:02,84.8,84.8,84.8,84.8,200
05/03/2001,14:05,84.45,84.45,84.45,84.45,300
05/03/2001,14:17,84.4,84.4,84.4,84.4,3000
05/03/2001,14:33,84.7,84.7,84.7,84.7,100
05/03/2001,14:54,84.35,84.35,84.35,84.35,1000
05/03/2001,14:58,84.6,84.6,84.6,84.6,200
05/03/2001,15:03,85,85,85,85,400
05/03/2001,15:05,85.25,85.25,85.25,85.25,200
05/03/2001,15:09,84.82,84.82,84.81,84.81,400
05/03/2001,15:13,85.15,85.15,85.15,85.15,200
05/03/2001,15:23,84.8,84.96,84.8,84.96,400
05/03/2001,15:27,84.8,84.8,84.8,84.8,100
05/03/2001,15:30,84.8,84.8,84.8,84.8,200
05/03/2001,15:32,84.81,84.81,84.81,84.81,200
05/03/2001,15:35,84.85,84.85,84.85,84.85,200
05/03/2001,15:37,84.86,84.86,84.86,84.86,100
05/03/2001,15:39,84.9,84.9,84.7,84.7,50100
05/03/2001,15:46,85.05,85.05,85.05,85.05,100
05/03/2001,15:50,84.85,84.85,84.64,84.64,1400
05/03/2001,15:56,85.11,85.11,85.11,85.11,100
05/04/2001,09:43,85.11,85.11,85.11,85.11,100
05/04/2001,09:50,86.15,86.15,86.15,86.15,2000
05/04/2001,09:51,86.13,86.13,86.13,86.13,100
05/04/2001,10:10,86.6,86.6,86.6,86.6,300
05/04/2001,10:12,86.35,86.35,86.35,86.35,100
05/04/2001,10:19,86.4,86.4,86.4,86.4,1000
05/04/2001,10:36,86.75,86.75,86.75,86.75,1000
05/04/2001,10:39,86.4,86.4,86.4,86.4,1600
05/04/2001,10:40,86.35,86.35,86.35,86.35,400
05/04/2001,10:51,86.6,86.6,86.6,86.6,20000
05/04/2001,10:52,86.45,86.45,86.45,86.45,500
05/04/2001,11:00,86.9,86.9,86.9,86.9,100
05/04/2001,11:04,86.9,86.9,86.9,86.9,200
05/04/2001,11:10,87.19,87.19,87.19,87.19,20000
05/04/2001,11:13,87.2,87.2,87.2,87.2,9000
05/04/2001,11:14,87.15,87.15,87.15,87.15,35000
05/04/2001,11:16,87.4,87.4,87.4,87.4,200
05/04/2001,11:29,87.1,87.1,87.1,87.1,100
05/04/2001,11:56,86.68,86.68,86.68,86.68,200
05/04/2001,12:01,87.09,87.09,87.09,87.09,500
05/04/2001,12:09,86.8,86.8,86.8,86.8,100
05/04/2001,12:22,87.15,87.15,87.15,87.15,100
05/04/2001,12:27,87.15,87.15,87.15,87.15,100
05/04/2001,12:28,87.05,87.05,87.05,87.05,25000
05/04/2001,12:32,86.9,86.9,86.7,86.7,700
05/04/2001,12:46,87.1,87.1,87.1,87.1,100
05/04/2001,12:57,87.05,87.05,87.05,87.05,300
05/04/2001,13:00,86.67,86.67,86.67,86.67,100
05/04/2001,13:01,86.73,86.73,86.73,86.73,100
05/04/2001,13:08,86.45,86.45,86.45,86.45,100
05/04/2001,13:54,86.72,86.72,86.72,86.72,100
05/04/2001,14:17,86.84,86.84,86.84,86.84,700
05/04/2001,14:36,86.65,86.65,86.65,86.65,100
05/04/2001,14:59,86.99,86.99,86.99,86.99,100
05/04/2001,15:03,86.99,86.99,86.99,86.99,100
05/04/2001,15:06,87,87,87,87,900
05/04/2001,15:07,87.06,87.06,87.06,87.06,25000
05/04/2001,15:25,86.77,86.77,86.77,86.77,500
05/04/2001,15:34,87,87,86.97,86.97,300
05/04/2001,15:37,86.82,86.82,86.82,86.82,100
05/04/2001,15:40,87.04,87.04,87.04,87.04,25000
05/04/2001,15:42,87.12,87.12,87.12,87.12,100
05/04/2001,15:47,87.1,87.1,87.1,87.1,600
05/04/2001,15:53,87,87,87,87,300
05/04/2001,15:54,86.9,86.9,86.9,86.9,200
05/04/2001,15:56,86.95,86.95,86.95,86.95,100
05/07/2001,09:41,88.4,88.4,88.4,88.4,3800
05/07/2001,09:42,88,88,88,88,1500
05/07/2001,09:43,87.85,87.85,87.85,87.85,200
05/07/2001,09:44,87.74,87.74,87.74,87.74,200
05/07/2001,09:46,87.8,87.8,87.7,87.7,29500
05/07/2001,09:47,87.44,87.44,87.44,87.44,1000
05/07/2001,09:48,87.5,87.5,87.5,87.5,100
05/07/2001,09:49,87.38,87.38,87.38,87.38,1000
05/07/2001,09:51,88,88,88,88,1000
05/07/2001,09:54,87.95,87.95,87.95,87.95,100000
05/07/2001,09:55,88,88,88,88,28500
05/07/2001,10:03,88.5,88.5,88.5,88.5,300
05/07/2001,10:08,87.9,87.9,87.9,87.9,100
05/07/2001,10:10,88.35,88.35,88.35,88.35,1100
05/07/2001,10:11,88.37,88.37,88.37,88.37,200
05/07/2001,10:14,88.2,88.2,88.2,88.2,76000
05/07/2001,10:15,88.05,88.05,88.05,88.05,200
05/07/2001,10:17,87.89,87.89,87.89,87.89,3000
05/07/2001,10:20,87.74,87.74,87.74,87.74,3100
05/07/2001,10:21,87.33,87.33,87.33,87.33,200
05/07/2001,10:22,87.25,87.25,87.25,87.25,200
05/07/2001,10:25,87.12,87.15,87.12,87.15,4100
05/07/2001,10:29,87.1,87.1,87.1,87.1,40000
05/07/2001,10:31,87.01,87.01,86.95,86.95,4300
05/07/2001,10:32,86.9,86.9,86.85,86.85,500
05/07/2001,10:33,86.85,86.85,86.85,86.85,10000
05/07/2001,10:39,86.67,86.67,86.67,86.67,4200
05/07/2001,10:41,86.65,86.65,86.65,86.65,4200
05/07/2001,10:42,86.5,86.5,86.5,86.5,200
05/07/2001,10:45,86.34,86.34,86.34,86.34,2000
05/07/2001,10:46,86.2,86.2,86.2,86.2,500
05/07/2001,10:47,86.13,86.13,86.13,86.13,200
05/07/2001,10:49,86.1,86.1,86.1,86.1,200
05/07/2001,10:51,86.08,86.08,86.08,86.08,200
05/07/2001,10:52,86.07,86.07,86.07,86.07,2000
05/07/2001,10:53,86.02,86.02,85.9,86,900
05/07/2001,10:54,85.85,85.85,85.85,85.85,100
05/07/2001,10:55,85.8,85.85,85.8,85.85,2500
05/07/2001,10:56,85.6,85.6,85.6,85.6,500
05/07/2001,11:00,85.5,85.5,85.5,85.5,40000
05/07/2001,11:04,85.7,85.7,85.7,85.7,2800
05/07/2001,11:06,85.57,85.57,85.57,85.57,2800
05/07/2001,11:08,85.46,85.46,85.46,85.46,1000
05/07/2001,11:14,85.8,85.8,85.8,85.8,2800
05/07/2001,11:16,85.64,85.64,85.64,85.64,1400
05/07/2001,11:20,85.5,85.5,85.5,85.5,1400
05/07/2001,11:30,85.41,85.41,85.41,85.41,1300
05/07/2001,11:36,85.35,85.35,85.35,85.35,1300
05/07/2001,11:40,85.36,85.36,85.36,85.36,100
05/07/2001,11:41,85.32,85.32,85.32,85.32,1300
05/07/2001,11:43,85.1,85.1,85.1,85.1,40000
05/07/2001,11:44,85,85,85,85,1500
05/07/2001,11:45,85.05,85.05,85.05,85.05,1400
05/07/2001,11:46,84.9,84.9,84.9,84.9,20000
05/07/2001,11:47,84.9,84.9,84.9,84.9,15000
05/07/2001,11:51,84.94,84.94,84.94,84.94,1400
05/07/2001,11:52,84.85,84.85,84.85,84.85,500
05/07/2001,12:00,85.05,85.05,85.05,85.05,1400
05/07/2001,12:04,85.22,85.22,85.22,85.22,700
05/07/2001,12:05,85.11,85.11,85.11,85.11,700
05/07/2001,12:10,85.07,85.07,85.07,85.07,700
05/07/2001,12:11,84.95,84.95,84.95,84.95,200
05/07/2001,12:19,85.4,85.4,85.4,85.4,500
05/07/2001,12:20,85.4,85.4,85.25,85.25,1300
05/07/2001,12:21,85.34,85.34,85.34,85.34,100
05/07/2001,12:29,85.33,85.33,85.33,85.33,500
05/07/2001,12:31,85.17,85.17,85.17,85.17,100
05/07/2001,12:39,85.4,85.4,85.4,85.4,100
05/07/2001,12:44,85.33,85.5,85.33,85.5,300
05/07/2001,12:49,85.8,85.8,85.8,85.8,600
05/07/2001,12:51,85.6,85.6,85.6,85.6,600
05/07/2001,12:53,85.5,85.5,85.5,85.5,100
05/07/2001,12:59,85.55,85.55,85.55,85.55,600
05/07/2001,13:05,85.49,85.49,85.49,85.49,2100
05/07/2001,13:11,85.25,85.25,85.25,85.25,2100
05/07/2001,13:15,85.22,85.22,85.22,85.22,500
05/07/2001,13:19,85.25,85.25,85.25,85.25,100
05/07/2001,13:20,85.18,85.18,85.18,85.18,500
05/07/2001,13:25,85,85,85,85,200
05/07/2001,13:35,85.32,85.32,85.23,85.23,2400
05/07/2001,13:41,85.24,85.24,85.24,85.24,1000
05/07/2001,13:45,85.24,85.24,85.24,85.24,1200
05/07/2001,13:47,85.28,85.28,85.28,85.28,8600
05/07/2001,13:49,85.38,85.38,85.38,85.38,700
05/07/2001,13:50,85.36,85.36,85.36,85.36,1000
05/07/2001,13:51,85.24,85.32,85.24,85.32,800
05/07/2001,13:52,85.32,85.32,85.32,85.32,300
05/07/2001,13:53,85.32,85.32,85.32,85.32,300
05/07/2001,13:54,85.32,85.32,85.32,85.32,1300
05/07/2001,13:59,85.39,85.39,85.39,85.39,1800
05/07/2001,14:00,85.44,85.44,85.44,85.44,100
05/07/2001,14:01,85.48,85.48,85.48,85.48,100
05/07/2001,14:03,85.48,85.5,85.48,85.5,800
05/07/2001,14:04,85.47,85.47,85.47,85.47,1400
05/07/2001,14:06,85.48,85.48,85.48,85.48,1000
05/07/2001,14:09,85.59,85.59,85.59,85.59,1400
05/07/2001,14:10,85.46,85.46,85.46,85.46,100
05/07/2001,14:11,85.46,85.46,85.46,85.46,1300
05/07/2001,14:16,85.34,85.34,85.34,85.34,1100
05/07/2001,14:24,85.27,85.27,85.27,85.27,1100
05/07/2001,14:26,85.13,85.13,85.13,85.13,1100
05/07/2001,14:30,85.08,85.08,85.08,85.08,300
05/07/2001,14:34,85.39,85.39,85.39,85.39,500
05/07/2001,14:35,85.29,85.29,85.29,85.29,500
05/07/2001,14:44,85.47,85.47,85.47,85.47,500
05/07/2001,14:45,85.36,85.36,85.36,85.36,2500
05/07/2001,14:47,85.25,85.25,85.25,85.25,100
05/07/2001,14:53,85.28,85.28,85.28,85.28,200
05/07/2001,14:54,85.38,85.38,85.38,85.38,2500
05/07/2001,14:55,85.26,85.26,85.26,85.26,2500
05/07/2001,15:04,85.39,85.39,85.39,85.39,100
05/07/2001,15:09,85.35,85.35,85.35,85.35,100
05/07/2001,15:14,85.4,85.4,85.4,85.4,100
05/07/2001,15:15,85.3,85.3,85.3,85.3,400
05/07/2001,15:20,85.41,85.41,85.41,85.41,400
05/07/2001,15:26,85.41,85.41,85.41,85.41,400
05/07/2001,15:35,85.59,85.59,85.59,85.59,2400
05/07/2001,15:39,85.59,85.64,85.59,85.64,2400
05/07/2001,15:41,85.57,85.57,85.57,85.57,2400
05/07/2001,15:45,85.52,85.52,85.52,85.52,2300
05/07/2001,15:48,85.43,85.43,85.43,85.43,300
05/07/2001,15:49,85.42,85.42,85.42,85.42,200
05/07/2001,15:52,85.46,85.46,85.46,85.46,200
05/07/2001,15:54,85.55,85.55,85.55,85.55,2300
05/07/2001,15:55,85.47,85.47,85.47,85.47,2500
05/07/2001,15:57,85.47,85.47,85.47,85.47,200
05/08/2001,09:36,84.8,84.8,84.8,84.8,1400
05/08/2001,09:44,84,84,84,84,100
05/08/2001,09:46,83.85,83.85,83.85,83.85,1200
05/08/2001,09:47,83.8,83.8,83.8,83.8,200
05/08/2001,09:50,83.94,83.94,83.94,83.94,100
05/08/2001,10:03,84,84,84,84,100
05/08/2001,10:07,84.29,84.29,84.29,84.29,100
05/08/2001,10:08,84.23,84.23,84.23,84.23,300
05/08/2001,10:11,84.2,84.2,84.2,84.2,400
05/08/2001,10:12,84.08,84.08,84.08,84.08,100
05/08/2001,10:16,84.39,84.39,84.39,84.39,100
05/08/2001,10:23,84.04,84.04,84.04,84.04,100
05/08/2001,10:24,84.19,84.19,84.19,84.19,200
05/08/2001,10:26,84.19,84.19,84.19,84.19,100
05/08/2001,10:28,84.19,84.19,84.19,84.19,700
05/08/2001,10:30,84.2,84.3,84.2,84.3,700
05/08/2001,10:33,84.24,84.24,84.24,84.24,700
05/08/2001,10:36,84.24,84.24,84.24,84.24,600
05/08/2001,10:39,84.19,84.19,84.19,84.19,700
05/08/2001,10:42,84.19,84.19,84.19,84.19,700
05/08/2001,10:45,84.25,84.25,84.25,84.25,700
05/08/2001,10:48,84.49,84.49,84.49,84.49,600
05/08/2001,10:51,84.49,84.49,84.49,84.49,700
05/08/2001,10:55,84.59,84.59,84.59,84.59,600
05/08/2001,10:57,84.27,84.27,84.27,84.27,2400
05/08/2001,10:59,84.26,84.26,84.26,84.26,1000
05/08/2001,11:11,84.62,84.62,84.62,84.62,300
05/08/2001,11:15,84.62,84.62,84.62,84.62,700
05/08/2001,11:18,84.58,84.58,84.58,84.58,100
05/08/2001,11:21,84.62,84.62,84.62,84.62,2000
05/08/2001,11:23,84.79,84.79,84.79,84.79,600
05/08/2001,11:27,85.04,85.06,85.04,85.06,800
05/08/2001,11:28,85.17,85.17,85.17,85.17,200
05/08/2001,11:31,85.19,85.19,85.19,85.19,700
05/08/2001,11:32,85.08,85.08,85.08,85.08,2400
05/08/2001,11:37,84.85,84.85,84.85,84.85,600
05/08/2001,11:46,84.85,84.85,84.85,84.85,10000
05/08/2001,11:56,84.86,84.86,84.86,84.86,1300
05/08/2001,11:58,84.72,84.72,84.72,84.72,5000
05/08/2001,12:01,84.62,84.62,84.62,84.62,800
05/08/2001,12:04,84.79,84.79,84.79,84.79,100
05/08/2001,12:10,84.68,84.68,84.68,84.68,1300
05/08/2001,12:14,84.58,84.58,84.58,84.58,1500
05/08/2001,12:15,84.52,84.52,84.52,84.52,13500
05/08/2001,12:29,84.91,84.91,84.91,84.91,400
05/08/2001,12:34,84.91,84.91,84.91,84.91,700
05/08/2001,12:39,84.91,84.91,84.91,84.91,600
05/08/2001,12:44,84.91,84.91,84.91,84.91,700
05/08/2001,12:50,84.99,84.99,84.99,84.99,700
05/08/2001,12:54,84.99,84.99,84.99,84.99,700
05/08/2001,12:59,84.99,84.99,84.99,84.99,600
05/08/2001,13:09,85.03,85.03,85.03,85.03,700
05/08/2001,13:10,85.15,85.15,85.15,85.15,600
05/08/2001,13:17,85.22,85.22,85.22,85.22,800
05/08/2001,13:18,85.07,85.07,85.07,85.07,1300
05/08/2001,13:20,85.07,85.07,85.07,85.07,1100
05/08/2001,13:26,84.98,84.98,84.97,84.98,1000
05/08/2001,13:27,84.97,84.97,84.97,84.97,200
05/08/2001,13:28,84.98,84.98,84.98,84.98,300
05/08/2001,13:30,84.97,84.97,84.97,84.97,700
05/08/2001,13:32,84.94,84.94,84.94,84.94,300
05/08/2001,13:36,85.23,85.23,85.23,85.23,500
05/08/2001,13:37,85.22,85.22,85.22,85.22,300
05/08/2001,13:38,85.23,85.23,85.23,85.23,100
05/08/2001,13:44,85.06,85.06,85.06,85.06,2000
05/08/2001,14:02,85.47,85.47,85.47,85.47,400
05/08/2001,14:07,85.47,85.47,85.47,85.47,700
05/08/2001,14:12,85.47,85.47,85.47,85.47,600
05/08/2001,14:20,85.34,85.34,85.34,85.34,200
05/08/2001,14:22,85.3,85.44,85.3,85.44,3100
05/08/2001,14:42,85.61,85.61,85.61,85.61,200
05/08/2001,14:47,85.59,85.59,85.59,85.59,800
05/08/2001,14:52,85.6,85.6,85.6,85.6,600
05/08/2001,14:54,85.4,85.4,85.4,85.4,2400
05/08/2001,15:02,85.55,85.55,85.55,85.55,100
05/08/2001,15:07,85.38,85.38,85.38,85.38,2000
05/08/2001,15:10,85.18,85.18,85.18,85.18,1000
05/08/2001,15:23,85.25,85.39,85.25,85.39,10400
05/08/2001,15:28,85.32,85.32,85.32,85.32,600
05/08/2001,15:31,85.14,85.14,85.14,85.14,2400
05/08/2001,15:42,85.26,85.26,85.26,85.26,100
05/08/2001,15:44,85.26,85.26,85.26,85.26,300
05/08/2001,15:46,85.26,85.26,85.26,85.26,700
05/08/2001,15:49,85.26,85.26,85.26,85.26,800
05/08/2001,15:53,85.23,85.23,85.23,85.23,200
05/08/2001,15:54,85.22,85.22,85.22,85.22,300
05/08/2001,15:55,85.29,85.29,85.29,85.29,2400
05/09/2001,09:41,86.5,86.5,86.5,86.5,4900
05/09/2001,09:42,86.5,86.5,86.5,86.5,600
05/09/2001,09:43,86.2,86.2,86.2,86.2,1000
05/09/2001,09:45,86.2,86.2,86.2,86.2,500
05/09/2001,09:46,86.5,86.5,86.5,86.5,2000
05/09/2001,09:50,86.85,86.85,86.85,86.85,15000
05/09/2001,09:52,86.68,86.74,86.68,86.74,5100
05/09/2001,09:54,86.42,86.42,86.42,86.42,10000
05/09/2001,09:58,86.74,86.74,86.74,86.74,100
05/09/2001,09:59,86.6,86.6,86.6,86.6,500
05/09/2001,10:05,86.7,86.7,86.58,86.58,700
05/09/2001,10:15,86.6,86.6,86.6,86.6,100
05/09/2001,10:17,86.55,86.55,86.55,86.55,100
05/09/2001,10:20,86.68,86.75,86.68,86.75,30000
05/09/2001,10:21,86.5,86.5,86.5,86.5,500
05/09/2001,10:22,86.83,86.83,86.83,86.83,2000
05/09/2001,10:23,86.9,86.9,86.9,86.9,8000
05/09/2001,10:26,87.16,87.16,87.16,87.16,100
05/09/2001,10:28,87.15,87.15,87.15,87.15,900
05/09/2001,10:30,87.11,87.11,87.11,87.11,700
05/09/2001,10:32,86.8,86.8,86.8,86.8,3000
05/09/2001,10:38,86.71,86.71,86.71,86.71,200
05/09/2001,10:39,86.75,86.75,86.75,86.75,10000
05/09/2001,10:42,87.11,87.11,87.11,87.11,400
05/09/2001,10:45,87.19,87.19,87.19,87.19,900
05/09/2001,10:48,87.15,87.15,87.15,87.15,700
05/09/2001,10:51,87.16,87.16,87.16,87.16,800
05/09/2001,10:55,86.81,86.98,86.81,86.81,4000
05/09/2001,11:07,86.94,86.94,86.94,86.94,400
05/09/2001,11:11,86.84,86.84,86.84,86.84,800
05/09/2001,11:15,86.85,86.85,86.85,86.85,700
05/09/2001,11:19,86.99,86.99,86.99,86.99,900
05/09/2001,11:23,86.99,86.99,86.99,86.99,700
05/09/2001,11:27,86.76,86.76,86.76,86.76,1000
05/09/2001,11:29,86.91,86.91,86.91,86.91,300
05/09/2001,11:30,86.91,86.91,86.91,86.91,800
05/09/2001,11:31,86.91,86.91,86.91,86.91,300
05/09/2001,11:34,86.91,86.91,86.91,86.91,800
05/09/2001,11:38,87.03,87.03,87.03,87.03,700
05/09/2001,11:41,87.03,87.03,87.03,87.03,800
05/09/2001,11:46,87.03,87.03,87.03,87.03,800
05/09/2001,11:51,87.03,87.03,87.03,87.03,800
05/09/2001,11:55,87.03,87.03,87.03,87.03,700
05/09/2001,12:00,87.03,87.03,87.03,87.03,900
05/09/2001,12:04,87.11,87.11,87.11,87.11,700
05/09/2001,12:07,86.95,86.95,86.95,86.95,300
05/09/2001,12:08,87.04,87.04,87.04,87.04,1100
05/09/2001,12:12,87.03,87.03,87.03,87.03,800
05/09/2001,12:15,86.8,86.8,86.8,86.8,2800
05/09/2001,12:19,86.74,86.74,86.74,86.74,300
05/09/2001,12:29,87.07,87.07,87.07,87.07,300
05/09/2001,12:34,87.15,87.15,87.15,87.15,800
05/09/2001,12:39,87.11,87.11,87.11,87.11,700
05/09/2001,12:40,86.86,86.86,86.86,86.86,2800
05/09/2001,12:50,86.7,86.7,86.7,86.7,1500
05/09/2001,12:56,86.7,86.7,86.7,86.7,100
05/09/2001,12:58,86.7,86.7,86.7,86.7,1000
05/09/2001,13:03,86.56,86.56,86.56,86.56,1600
05/09/2001,13:12,86.38,86.38,86.38,86.38,1600
05/09/2001,13:22,86.41,86.41,86.41,86.41,100
05/09/2001,13:27,86.38,86.38,86.38,86.38,700
05/09/2001,13:29,86.38,86.38,86.38,86.38,2100
05/09/2001,13:45,86.67,86.67,86.67,86.67,1000
05/09/2001,13:47,86.67,86.67,86.67,86.67,400
05/09/2001,13:52,86.7,86.7,86.7,86.7,800
05/09/2001,13:57,86.87,86.87,86.87,86.87,800
05/09/2001,14:02,86.87,86.87,86.65,86.65,800
05/09/2001,14:04,86.61,86.61,86.61,86.61,200
05/09/2001,14:05,86.61,86.61,86.61,86.61,2600
05/09/2001,14:10,86.57,86.57,86.57,86.57,200
05/09/2001,14:14,86.62,86.62,86.62,86.62,1000
05/09/2001,14:16,86.62,86.62,86.62,86.62,500
05/09/2001,14:23,86.69,86.69,86.69,86.69,200
05/09/2001,14:26,86.78,86.78,86.78,86.78,2000
05/09/2001,14:27,86.79,86.79,86.79,86.79,2000
05/09/2001,14:32,86.88,86.88,86.88,86.88,400
05/09/2001,14:37,87.03,87.03,87.03,87.03,800
05/09/2001,14:42,87,87,87,87,800
05/09/2001,14:46,87,87,87,87,100
05/09/2001,14:47,87.03,87.03,87.03,87.03,800
05/09/2001,14:52,87.27,87.27,87.27,87.27,700
05/09/2001,14:54,87.01,87.01,87.01,87.01,500
05/09/2001,14:57,87.19,87.19,87.19,87.19,400
05/09/2001,14:58,87.01,87.01,87.01,87.01,2700
05/09/2001,14:59,87.11,87.11,87.11,87.11,200
05/09/2001,15:03,87.09,87.09,87.09,87.09,200
05/09/2001,15:05,86.86,86.86,86.86,86.86,700
05/09/2001,15:09,86.86,86.86,86.86,86.86,1600
05/09/2001,15:17,87,87,87,87,10000
05/09/2001,15:20,87.02,87.02,87.02,87.02,100
05/09/2001,15:23,87,87.02,87,87.02,500
05/09/2001,15:24,86.95,86.95,86.95,86.95,100
05/09/2001,15:27,86.99,86.99,86.99,86.99,200
05/09/2001,15:28,87.02,87.02,87.02,87.02,800
05/09/2001,15:32,87.15,87.15,87.11,87.11,1000
05/09/2001,15:35,87.13,87.13,87.13,87.13,400
05/09/2001,15:36,87.15,87.15,87.15,87.15,900
05/09/2001,15:39,87.15,87.15,87.15,87.15,1000
05/09/2001,15:40,87.15,87.15,87.15,87.15,800
05/09/2001,15:42,87,87.14,87,87.14,12700
05/09/2001,15:44,87.12,87.12,87.12,87.12,200
05/09/2001,15:45,86.9,86.9,86.9,86.9,100
05/09/2001,15:53,86.96,86.96,86.96,86.96,100
05/09/2001,15:55,87.11,87.11,87.11,87.11,3000
05/09/2001,15:58,87.04,87.04,87.04,87.04,100
05/10/2001,09:37,86.55,86.55,86.55,86.55,300
05/10/2001,09:39,86.27,86.27,86.27,86.27,100
05/10/2001,09:42,87,87,87,87,200
05/10/2001,09:43,86.8,87,86.8,87,102000
05/10/2001,09:47,86.78,86.78,86.78,86.78,1900
05/10/2001,09:50,86.95,86.95,86.95,86.95,50000
05/10/2001,09:56,87.3,87.3,87.3,87.3,200
05/10/2001,10:00,87.47,87.47,87.47,87.47,3000
05/10/2001,10:03,87.28,87.28,87.2,87.25,51000
05/10/2001,10:09,87.25,87.25,87.25,87.25,10000
05/10/2001,10:11,87.3,87.3,87.3,87.3,25000
05/10/2001,10:15,87.1,87.1,87.1,87.1,1500
05/10/2001,10:16,87,87,87,87,3000
05/10/2001,10:17,87,87,87,87,2000
05/10/2001,10:23,87,87,87,87,11500
05/10/2001,10:25,86.95,86.95,86.95,86.95,500
05/10/2001,10:33,87.1,87.1,87.1,87.1,100
05/10/2001,10:36,86.86,87,86.86,87,3200
05/10/2001,10:37,87,87,87,87,700
05/10/2001,10:46,87,87,87,87,700
05/10/2001,10:52,86.98,86.98,86.98,86.98,2000
05/10/2001,10:56,86.82,86.82,86.82,86.82,1200
05/10/2001,11:03,86.94,86.94,86.94,86.94,100
05/10/2001,11:11,86.64,86.64,86.64,86.64,4000
05/10/2001,11:12,86.81,86.81,86.81,86.81,100
05/10/2001,11:20,86.74,86.74,86.74,86.74,100
05/10/2001,11:27,86.27,86.27,86.27,86.27,5000
05/10/2001,11:28,86.2,86.2,86.2,86.2,5200
05/10/2001,11:30,86.22,86.22,86.22,86.22,300
05/10/2001,11:42,86.07,86.07,86.07,86.07,100
05/10/2001,11:44,86,86,86,86,3000
05/10/2001,11:46,86,86,86,86,1000
05/10/2001,11:50,86.1,86.1,86.1,86.1,2000
05/10/2001,11:58,86.08,86.08,86.08,86.08,300
05/10/2001,12:20,86.1,86.1,86.1,86.1,2000
05/10/2001,12:35,86.26,86.26,86.26,86.26,100
05/10/2001,12:38,86.12,86.12,86.12,86.12,1000
05/10/2001,12:43,86.37,86.37,86.37,86.37,100
05/10/2001,12:58,86.1,86.1,86.1,86.1,100
05/10/2001,13:29,86.3,86.3,86.3,86.3,1000
05/10/2001,13:47,86.3,86.3,86.3,86.3,2000
05/10/2001,15:04,86.26,86.26,86.26,86.26,100
05/10/2001,15:07,86.26,86.26,86.26,86.26,200
05/10/2001,15:36,86.43,86.43,86.43,86.43,100
05/10/2001,15:37,86.37,86.4,86.37,86.4,25000
05/10/2001,15:40,86.43,86.43,86.43,86.43,100
05/10/2001,15:46,86.19,86.19,86.19,86.19,100
05/10/2001,15:56,86.53,86.53,86.53,86.53,100
05/11/2001,09:38,86,86,86,86,1200
05/11/2001,09:40,85.6,85.6,85.6,85.6,200
05/11/2001,09:42,85.65,85.65,85.65,85.65,100
05/11/2001,10:28,85.18,85.18,85.18,85.18,200
05/11/2001,10:58,85.51,85.51,85.51,85.51,100
05/11/2001,10:59,85.47,85.47,85.47,85.47,100
05/11/2001,11:21,85.58,85.58,85.58,85.58,100
05/11/2001,11:56,85.42,85.42,85.42,85.42,15000
05/11/2001,12:11,85.52,85.52,85.52,85.52,5000
05/11/2001,12:32,85.21,85.21,85.21,85.21,100
05/11/2001,12:34,85.22,85.22,85.22,85.22,200
05/11/2001,12:36,85.21,85.21,85.2,85.2,300
05/11/2001,12:48,85.25,85.25,85.07,85.07,400
05/11/2001,13:17,85.25,85.25,85.25,85.25,300
05/11/2001,13:40,85.18,85.18,85.18,85.18,100
05/11/2001,14:16,85.36,85.36,85.36,85.36,2500
05/11/2001,14:17,85.36,85.36,85.36,85.36,2000
05/11/2001,14:51,85.19,85.19,85.19,85.19,300
05/11/2001,14:52,85.18,85.18,85.18,85.18,200
05/11/2001,14:53,85.17,85.17,85.16,85.16,500
05/11/2001,14:54,85.15,85.19,85.15,85.19,1000
05/11/2001,15:15,85.15,85.15,85.15,85.15,10000
05/11/2001,15:16,85.12,85.12,85.12,85.12,20000
05/11/2001,15:18,85.15,85.15,85.15,85.15,1000
05/11/2001,15:38,85.37,85.37,85.37,85.37,200
05/14/2001,09:40,86.25,86.25,86.25,86.25,900
05/14/2001,09:42,86.79,86.79,86.79,86.79,1000
05/14/2001,09:44,86.42,86.42,86.42,86.42,700
05/14/2001,09:46,86.7,86.7,86.7,86.7,500
05/14/2001,09:59,86.88,86.88,86.88,86.88,100
05/14/2001,10:00,86.88,86.88,86.88,86.88,2600
05/14/2001,10:09,87.03,87.03,87.03,87.03,500
05/14/2001,10:13,87.37,87.37,87.37,87.37,100
05/14/2001,10:15,87.32,87.32,87.32,87.32,500
05/14/2001,10:19,87.2,87.2,87.2,87.2,500
05/14/2001,10:34,87.2,87.2,87.2,87.2,100
05/14/2001,10:40,87.29,87.3,87.29,87.3,300
05/14/2001,10:48,87.3,87.3,87.3,87.3,2700
05/14/2001,10:58,87.37,87.37,87.37,87.37,1000
05/14/2001,11:04,87.32,87.32,87.32,87.32,100
05/14/2001,11:39,87.66,87.66,87.66,87.66,600
05/14/2001,12:17,87.7,87.7,87.7,87.7,200
05/14/2001,12:21,87.7,87.7,87.7,87.7,100
05/14/2001,12:25,87.65,87.68,87.65,87.65,25100
05/14/2001,12:26,87.65,87.65,87.65,87.65,4000
05/14/2001,12:28,87.68,87.69,87.68,87.69,1000
05/14/2001,12:30,87.7,87.7,87.7,87.7,200
05/14/2001,12:35,87.81,87.81,87.81,87.81,600
05/14/2001,12:48,87.61,87.61,87.61,87.61,300
05/14/2001,13:13,87.58,87.58,87.58,87.58,100
05/14/2001,13:24,87.21,87.21,87.21,87.21,500
05/14/2001,13:43,87.35,87.35,87.35,87.35,200
05/14/2001,13:56,87.28,87.28,87.28,87.28,100
05/14/2001,14:08,87.42,87.42,87.42,87.42,200
05/14/2001,14:18,87.44,87.44,87.44,87.44,100
05/14/2001,14:24,87.45,87.45,87.45,87.45,100
05/14/2001,14:32,87.49,87.49,87.49,87.49,1300
05/14/2001,14:33,87.5,87.5,87.5,87.5,5000
05/14/2001,14:39,87.49,87.49,87.49,87.49,100
05/14/2001,14:40,87.74,87.74,87.74,87.74,200
05/14/2001,14:57,87.75,87.75,87.75,87.75,100
05/14/2001,14:58,87.76,87.76,87.76,87.76,300
05/14/2001,15:05,87.78,87.78,87.78,87.78,100
05/14/2001,15:31,87.79,87.79,87.79,87.79,200
05/14/2001,15:33,87.8,87.8,87.8,87.8,500
05/14/2001,15:45,87.75,87.75,87.75,87.75,300
05/14/2001,15:53,87.86,87.86,87.86,87.86,400
05/14/2001,15:54,87.74,87.74,87.74,87.74,200
05/14/2001,15:55,87.99,87.99,87.99,87.99,200
05/14/2001,15:59,87.8,87.8,87.8,87.8,400
05/15/2001,09:41,88.5,88.5,88.5,88.5,100
05/15/2001,09:44,88.95,88.95,88.95,88.95,100
05/15/2001,09:50,89,89,89,89,100
05/15/2001,09:54,88.62,88.62,88.62,88.62,100
05/15/2001,09:56,88.61,88.61,88.61,88.61,200
05/15/2001,09:57,88.61,88.61,88.61,88.61,200
05/15/2001,10:03,88.75,88.75,88.75,88.75,200
05/15/2001,10:06,88.71,88.71,88.71,88.71,100
05/15/2001,10:13,88.91,88.91,88.91,88.91,100
05/15/2001,10:17,88.8,88.8,88.8,88.8,100
05/15/2001,10:27,88.98,88.98,88.95,88.95,700
05/15/2001,10:29,88.9,88.9,88.9,88.9,400
05/15/2001,10:30,88.99,88.99,88.99,88.99,100
05/15/2001,10:39,88.73,88.73,88.73,88.73,100
05/15/2001,10:52,89,89,89,89,100
05/15/2001,11:09,89.27,89.27,89.27,89.27,100
05/15/2001,11:11,89.1,89.1,89.1,89.1,100
05/15/2001,11:18,89.21,89.21,89.21,89.21,100
05/15/2001,11:46,89.32,89.32,89.32,89.32,700
05/15/2001,11:57,89.31,89.31,89.31,89.31,100
05/15/2001,12:01,89.31,89.31,89.31,89.31,500
05/15/2001,12:07,89.37,89.37,89.37,89.37,100
05/15/2001,12:29,89.42,89.42,89.42,89.42,100
05/15/2001,12:31,89.49,89.49,89.49,89.49,300
05/15/2001,13:01,89.45,89.45,89.45,89.45,200
05/15/2001,13:15,89.45,89.45,89.45,89.45,200
05/15/2001,13:19,89.49,89.49,89.49,89.49,300
05/15/2001,13:33,89.5,89.5,89.5,89.5,5000
05/15/2001,13:34,89.64,89.64,89.64,89.64,300
05/15/2001,13:47,89.59,89.59,89.59,89.59,10000
05/15/2001,13:48,89.59,89.59,89.59,89.59,7000
05/15/2001,13:59,89.6,89.6,89.6,89.6,200
05/15/2001,14:02,89.75,89.75,89.75,89.75,300
05/15/2001,14:03,89.48,89.48,89.48,89.48,600
05/15/2001,14:09,89.48,89.48,89.48,89.48,100
05/15/2001,14:15,89.48,89.48,89.48,89.48,500
05/15/2001,14:20,89.85,89.85,89.85,89.85,100
05/15/2001,14:31,89.8,89.8,89.8,89.8,15000
05/15/2001,14:37,89.97,89.97,89.97,89.97,500
05/15/2001,14:42,89.7,89.7,89.7,89.7,25000
05/15/2001,14:47,89.9,89.9,89.9,89.9,100
05/15/2001,14:48,89.9,89.9,89.9,89.9,3300
05/15/2001,14:50,89.89,89.89,89.89,89.89,1300
05/15/2001,14:52,89.98,89.98,89.98,89.98,500
05/15/2001,14:53,90.01,90.01,90.01,90.01,400
05/15/2001,15:02,89.96,89.96,89.96,89.96,600
05/15/2001,15:04,89.97,89.97,89.97,89.97,900
05/15/2001,15:06,89.97,89.97,89.97,89.97,1000
05/15/2001,15:13,89.55,89.55,89.55,89.55,500
05/15/2001,15:17,89.8,89.8,89.8,89.8,100
05/15/2001,15:23,89.81,89.81,89.81,89.81,700
05/15/2001,15:30,90,90,90,90,400
05/15/2001,15:38,90.27,90.27,90.27,90.27,100
05/15/2001,15:39,90.27,90.27,90.25,90.25,200
05/15/2001,15:40,90.25,90.25,90.25,90.25,100
05/15/2001,15:41,90.26,90.26,90.26,90.26,300
05/15/2001,15:42,90.28,90.28,90.28,90.28,200
05/15/2001,15:43,90.28,90.28,90.28,90.28,300
05/15/2001,15:51,90.19,90.19,90.19,90.19,300
05/15/2001,15:58,90.16,90.16,90.16,90.16,200
05/16/2001,09:34,89.91,89.91,89.91,89.91,900
05/16/2001,09:38,89.75,89.75,89.75,89.75,1000
05/16/2001,09:49,90.75,90.75,90.75,90.75,600
05/16/2001,09:51,91.24,91.24,91.24,91.24,500
05/16/2001,09:54,91.38,91.38,91.38,91.38,2000
05/16/2001,10:08,90.96,90.96,90.96,90.96,500
05/16/2001,10:12,90.93,90.93,90.93,90.93,500
05/16/2001,10:13,90.88,90.88,90.76,90.76,47000
05/16/2001,10:14,90.75,90.75,90.75,90.75,400
05/16/2001,10:29,90.78,90.84,90.78,90.84,1400
05/16/2001,10:34,90.84,90.84,90.84,90.84,600
05/16/2001,10:35,90.75,90.75,90.75,90.75,500
05/16/2001,10:45,90.98,90.98,90.98,90.98,200
05/16/2001,10:55,91.24,91.24,91.24,91.24,300
05/16/2001,11:09,91.14,91.14,91.14,91.14,100
05/16/2001,11:10,91.19,91.19,91.19,91.19,100
05/16/2001,11:12,91.03,91.03,91.03,91.03,100
05/16/2001,11:25,91.13,91.13,91.13,91.13,2000
05/16/2001,11:26,91.11,91.11,91.11,91.11,2000
05/16/2001,11:29,91.1,91.1,91.1,91.1,100
05/16/2001,11:36,91,91,91,91,40000
05/16/2001,11:38,91,91,91,91,500
05/16/2001,11:41,90.81,90.81,90.81,90.81,500
05/16/2001,11:43,90.9,90.9,90.9,90.9,100
05/16/2001,11:48,90.85,90.85,90.85,90.85,800
05/16/2001,11:50,90.82,90.82,90.82,90.82,100
05/16/2001,11:51,90.8,90.8,90.8,90.8,200
05/16/2001,11:54,90.83,90.83,90.65,90.65,50100
05/16/2001,11:58,90.54,90.54,90.54,90.54,1900
05/16/2001,12:00,90.53,90.53,90.53,90.53,100
05/16/2001,12:28,90.08,90.08,90.08,90.08,500
05/16/2001,13:01,90.71,90.71,90.71,90.71,800
05/16/2001,13:15,90.62,90.83,90.62,90.83,1100
05/16/2001,13:37,90.7,90.7,90.7,90.7,400
05/16/2001,13:55,90.78,90.78,90.78,90.78,300
05/16/2001,13:58,90.58,90.58,90.58,90.58,100
05/16/2001,14:01,90.67,90.67,90.67,90.67,1000
05/16/2001,14:05,90.87,90.87,90.87,90.87,400
05/16/2001,14:06,90.87,90.87,90.87,90.87,100
05/16/2001,14:07,90.7,90.7,90.67,90.67,20000
05/16/2001,14:27,90.47,90.47,90.47,90.47,3000
05/16/2001,14:34,90.67,90.67,90.67,90.67,100
05/16/2001,14:51,90.68,90.68,90.68,90.68,200
05/16/2001,14:52,90.69,90.69,90.69,90.69,200
05/16/2001,14:53,90.7,90.7,90.7,90.7,10000
05/16/2001,15:02,90.61,90.61,90.61,90.61,300
05/16/2001,15:12,90.91,90.91,90.91,90.91,100
05/16/2001,15:19,90.9,90.9,90.9,90.9,400
05/16/2001,15:33,90.82,90.82,90.82,90.82,200
05/16/2001,15:34,91.08,91.08,91.08,91.08,10000
05/16/2001,15:37,91.01,91.01,91.01,91.01,100
05/16/2001,15:40,90.84,90.84,90.84,90.84,200
05/16/2001,15:43,90.96,90.96,90.96,90.96,200
05/16/2001,15:51,90.99,90.99,90.99,90.99,100
05/16/2001,15:57,91,91,91,91,200
05/16/2001,15:59,90.91,90.91,90.91,90.91,100
05/17/2001,09:38,91.25,91.25,91.25,91.25,100
05/17/2001,09:39,91.15,91.15,91.15,91.15,100
05/17/2001,09:42,91,91,91,91,100
05/17/2001,09:45,90.97,90.97,90.97,90.97,100
05/17/2001,09:47,90.44,90.44,90.44,90.44,100
05/17/2001,09:48,90.45,90.78,90.45,90.78,10200
05/17/2001,09:49,90.57,90.57,90.57,90.57,200
05/17/2001,09:50,90.84,90.84,90.52,90.52,200
05/17/2001,09:53,90.75,90.75,90.45,90.45,1300
05/17/2001,09:55,90.78,90.78,90.78,90.78,100
05/17/2001,09:56,90.74,90.74,90.74,90.74,100
05/17/2001,09:58,90.73,90.77,90.73,90.77,15100
05/17/2001,10:00,90.43,90.43,90.43,90.43,200
05/17/2001,10:05,90.85,90.85,90.85,90.85,500
05/17/2001,10:11,90.71,90.71,90.71,90.71,1000
05/17/2001,10:16,91,91,91,91,5000
05/17/2001,10:18,91.19,91.19,91.19,91.19,60000
05/17/2001,10:20,91.31,91.31,91.31,91.31,2000
05/17/2001,10:22,91.18,91.18,91.18,91.18,100
05/17/2001,10:23,91.39,91.39,91.39,91.39,100
05/17/2001,10:39,91.38,91.38,91.38,91.38,200
05/17/2001,10:44,91.09,91.09,91.09,91.09,600
05/17/2001,11:08,90.56,90.56,90.56,90.56,100
05/17/2001,11:10,90.42,90.42,90.42,90.42,700
05/17/2001,11:18,90.44,90.44,90.44,90.44,1000
05/17/2001,11:38,90.25,90.25,90.25,90.25,100
05/17/2001,11:39,90.32,90.32,90.32,90.32,1600
05/17/2001,11:42,90.33,90.33,90.33,90.33,100
05/17/2001,11:44,90.41,90.41,90.41,90.41,6000
05/17/2001,11:52,90.59,90.59,90.59,90.59,300
05/17/2001,12:03,90.45,90.45,90.45,90.45,100
05/17/2001,12:04,90.47,90.47,90.47,90.47,300
05/17/2001,12:16,90.53,90.53,90.53,90.53,200
05/17/2001,12:30,90.56,90.56,90.56,90.56,500
05/17/2001,12:39,90.63,90.63,90.63,90.63,300
05/17/2001,12:45,90.63,90.63,90.63,90.63,300
05/17/2001,13:08,91.08,91.08,91.08,91.08,100
05/17/2001,13:09,91.08,91.08,91.08,91.08,600
05/17/2001,13:17,91.12,91.12,91.12,91.12,100
05/17/2001,13:21,91.26,91.26,91.26,91.26,500
05/17/2001,13:22,91.2,91.27,91.2,91.27,1400
05/17/2001,13:33,91.46,91.46,91.46,91.46,300
05/17/2001,13:38,91.55,91.55,91.55,91.55,50000
05/17/2001,13:52,92.15,92.15,92.15,92.15,200
05/17/2001,13:54,92.15,92.15,92.15,92.15,17000
05/17/2001,13:56,92.29,92.29,92.29,92.29,4000
05/17/2001,13:59,92.29,92.29,92.29,92.29,1000
05/17/2001,14:06,92.71,92.71,92.71,92.71,200
05/17/2001,14:09,93,93,93,93,1000
05/17/2001,14:11,93.23,93.23,93.23,93.23,100
05/17/2001,14:12,93.22,93.23,93.22,93.23,4200
05/17/2001,14:13,93.1,93.1,93.1,93.1,100
05/17/2001,14:14,93.1,93.11,93.1,93.11,300
05/17/2001,14:15,92.73,93.06,92.73,93.06,600
05/17/2001,14:16,93.06,93.06,93.06,93.06,100
05/17/2001,14:17,93.06,93.1,93.06,93.1,300
05/17/2001,14:18,93.07,93.07,93.07,93.07,200
05/17/2001,14:19,93.11,93.11,93.11,93.11,100
05/17/2001,14:20,93.11,93.15,93.11,93.15,300
05/17/2001,14:21,93.15,93.17,93.15,93.17,1100
05/17/2001,14:22,93.19,93.19,93.19,93.19,300
05/17/2001,14:23,93.16,93.16,93.16,93.16,100
05/17/2001,14:24,93.16,93.16,93.11,93.11,900
05/17/2001,14:27,93.09,93.09,93.09,93.09,1200
05/17/2001,14:28,93.09,93.09,93.09,93.09,100
05/17/2001,14:29,93,93.09,93,93.09,1300
05/17/2001,14:30,93.08,93.19,93.08,93.19,300
05/17/2001,14:31,93.19,93.19,93.19,93.19,100
05/17/2001,14:32,93.22,93.22,93.22,93.22,100
05/17/2001,14:33,93.19,93.19,93.19,93.19,200
05/17/2001,14:34,93.23,93.23,93.23,93.23,100
05/17/2001,14:35,93.23,93.23,93.19,93.19,300
05/17/2001,14:36,93.19,93.19,93.19,93.19,100
05/17/2001,14:45,92.85,93,92.85,93,15600
05/17/2001,14:47,92.75,92.75,92.75,92.75,800
05/17/2001,14:50,92.7,92.7,92.7,92.7,500
05/17/2001,14:51,92.73,92.73,92.73,92.73,500
05/17/2001,14:53,92.89,92.9,92.89,92.9,700
05/17/2001,15:00,93.13,93.13,93.13,93.13,8000
05/17/2001,15:04,93.1,93.1,93.1,93.1,300
05/17/2001,15:06,92.97,92.97,92.97,92.97,300
05/17/2001,15:07,92.97,92.97,92.97,92.97,500
05/17/2001,15:08,93.1,93.1,93.1,93.1,200
05/17/2001,15:11,93.31,93.31,93.31,93.31,100
05/17/2001,15:13,93.02,93.31,93.02,93.31,200
05/17/2001,15:16,93.1,93.1,93.1,93.1,500
05/17/2001,15:17,93.11,93.11,93.11,93.11,300
05/17/2001,15:18,93.11,93.11,93.11,93.11,200
05/17/2001,15:19,93.23,93.23,93.23,93.23,200
05/17/2001,15:21,93.2,93.2,93.2,93.2,200
05/17/2001,15:22,93.05,93.05,93.05,93.05,500
05/17/2001,15:23,93.08,93.08,93.08,93.08,700
05/17/2001,15:24,93.06,93.06,93.06,93.06,1000
05/17/2001,15:26,93.06,93.15,93.06,93.15,1700
05/17/2001,15:27,93.1,93.1,93.1,93.1,200
05/17/2001,15:44,93.74,93.93,93.74,93.93,30100
05/17/2001,15:47,93.89,93.89,93.89,93.89,10000
05/17/2001,15:50,93.91,93.91,93.91,93.91,400
05/17/2001,15:54,93.95,93.95,93.95,93.95,600
05/17/2001,15:55,93.72,94,93.72,94,600
05/17/2001,15:56,93.73,93.73,93.73,93.73,200
05/17/2001,15:57,93.73,93.73,93.73,93.73,200
05/17/2001,15:58,93.73,93.73,93.73,93.73,1000
05/17/2001,15:59,93.93,93.93,93.93,93.93,2000
05/18/2001,09:35,94,94,94,94,1100
05/18/2001,09:36,94,94,94,94,100
05/18/2001,09:39,94.5,94.6,94.1,94.1,28400
05/18/2001,09:40,94.05,94.05,94.05,94.05,100
05/18/2001,09:41,94,94,94,94,42000
05/18/2001,09:44,94.19,94.2,94.19,94.2,5200
05/18/2001,09:45,94.46,94.46,94.2,94.2,1600
05/18/2001,09:50,94.24,94.24,94.24,94.24,100
05/18/2001,09:51,94.36,94.36,94.36,94.36,1500
05/18/2001,09:53,94.97,94.97,94.97,94.97,100
05/18/2001,09:55,95.13,95.13,95.13,95.13,100
05/18/2001,09:58,95.2,95.23,95.2,95.23,50100
05/18/2001,10:02,94.94,94.94,94.94,94.94,100
05/18/2001,10:03,94.99,94.99,94.9,94.9,200
05/18/2001,10:04,94.73,94.73,94.73,94.73,200
05/18/2001,10:05,95.02,95.14,95.02,95.14,1100
05/18/2001,10:06,95.14,95.14,95.14,95.14,900
05/18/2001,10:07,95.1,95.1,95.1,95.1,25000
05/18/2001,10:08,95.46,95.46,95.46,95.46,100
05/18/2001,10:10,95.5,95.5,95.5,95.5,100
05/18/2001,10:11,95.5,95.55,95.5,95.55,2000
05/18/2001,10:12,95.63,95.63,95.63,95.63,1000
05/18/2001,10:19,95.63,95.63,95.63,95.63,300
05/18/2001,10:20,95.53,95.83,95.53,95.83,400
05/18/2001,10:21,95.85,95.9,95.85,95.9,40100
05/18/2001,10:23,95.96,95.96,95.96,95.96,1000
05/18/2001,10:26,96.04,96.04,95.82,95.82,400
05/18/2001,10:27,95.99,95.99,95.99,95.99,100
05/18/2001,10:31,95.66,95.66,95.66,95.66,200
05/18/2001,10:32,95.66,95.66,95.66,95.66,1000
05/18/2001,10:34,95.3,95.3,95.3,95.3,5000
05/18/2001,10:37,95.25,95.25,95.25,95.25,50000
05/18/2001,10:38,95.54,95.54,95.54,95.54,900
05/18/2001,10:39,95.06,95.06,95.06,95.06,500
05/18/2001,10:40,95.07,95.07,95.07,95.07,2900
05/18/2001,10:48,95.41,95.41,95.41,95.41,100
05/18/2001,10:50,95.15,95.15,95.15,95.15,1200
05/18/2001,10:51,95.17,95.17,95.17,95.17,100
05/18/2001,10:52,95.41,95.41,95.41,95.41,100
05/18/2001,10:58,95.3,95.3,95.29,95.29,900
05/18/2001,10:59,95.05,95.05,95.05,95.05,100
05/18/2001,11:00,95.16,95.16,94.85,94.85,3600
05/18/2001,11:02,94.75,94.75,94.75,94.75,200
05/18/2001,11:05,94.75,94.75,94.75,94.75,500
05/18/2001,11:10,94.5,94.75,94.5,94.75,500
05/18/2001,11:12,94.79,94.79,94.79,94.79,500
05/18/2001,11:15,94.76,94.76,94.61,94.61,7100
05/18/2001,11:16,94.6,94.6,94.49,94.49,300
05/18/2001,11:17,94.43,94.43,94.43,94.43,200
05/18/2001,11:19,94.26,94.26,94.19,94.25,4000
05/18/2001,11:20,94.19,94.26,94.19,94.26,1000
05/18/2001,11:21,94.26,94.26,94.26,94.26,500
05/18/2001,11:26,94.01,94.01,94.01,94.01,100
05/18/2001,11:27,94.06,94.06,94.06,94.06,100
05/18/2001,11:28,94,94,94,94,200
05/18/2001,11:29,94,94,93.8,93.8,300
05/18/2001,11:30,93.89,93.89,93.89,93.89,100
05/18/2001,11:37,94.02,94.02,94.02,94.02,100
05/18/2001,11:38,94.15,94.15,94.15,94.15,1000
05/18/2001,11:39,94,94,94,94,200
05/18/2001,11:42,94.15,94.15,94.01,94.01,300
05/18/2001,11:45,94.43,94.43,94.43,94.43,100
05/18/2001,11:48,94.39,94.39,94.39,94.39,100
05/18/2001,11:50,94.15,94.15,94.15,94.15,2000
05/18/2001,11:51,94.18,94.18,94.18,94.18,300
05/18/2001,11:54,94.18,94.18,94.18,94.18,100
05/18/2001,11:58,94.18,94.29,94.18,94.29,4700
05/18/2001,12:02,94.02,94.02,94.02,94.02,100
05/18/2001,12:21,94.15,94.15,94.15,94.15,100
05/18/2001,12:22,94.34,94.34,94.34,94.34,1300
05/18/2001,12:23,94.4,94.4,94.4,94.4,200
05/18/2001,12:30,94.38,94.38,94.38,94.38,100
05/18/2001,12:37,94.51,94.51,94.51,94.51,10000
05/18/2001,12:45,94.4,94.5,94.4,94.5,700
05/18/2001,12:47,94.54,94.54,94.54,94.54,100
05/18/2001,12:49,94.55,94.55,94.55,94.55,100
05/18/2001,12:53,94.55,94.55,94.55,94.55,200
05/18/2001,13:05,94.27,94.27,94.27,94.27,100
05/18/2001,13:27,94.34,94.34,94.34,94.34,300
05/18/2001,13:32,94.45,94.45,94.45,94.45,25000
05/18/2001,13:43,94.58,94.58,94.58,94.58,100
05/18/2001,13:56,94.4,94.4,94.4,94.4,500
05/18/2001,14:02,94.3,94.3,94.3,94.3,500
05/18/2001,14:03,94.4,94.4,94.4,94.4,1000
05/18/2001,14:25,94.42,94.42,94.42,94.42,3400
05/18/2001,14:33,94.5,94.5,94.5,94.5,4000
05/18/2001,14:36,94.35,94.35,94.35,94.35,300
05/18/2001,14:37,94.35,94.35,94.35,94.35,9700
05/18/2001,14:52,94.48,94.48,94.48,94.48,1000
05/18/2001,14:58,94.54,94.54,94.52,94.52,2600
05/18/2001,15:00,94.64,94.64,94.64,94.64,100
05/18/2001,15:04,94.69,94.69,94.69,94.69,2000
05/18/2001,15:05,94.71,94.71,94.71,94.71,2000
05/18/2001,15:06,94.76,94.76,94.76,94.76,1000
05/18/2001,15:07,94.78,94.78,94.78,94.78,900
05/18/2001,15:11,94.95,94.95,94.95,94.95,200
05/18/2001,15:12,94.95,94.95,94.95,94.95,200
05/18/2001,15:13,94.94,94.94,94.91,94.91,6000
05/18/2001,15:14,94.9,94.9,94.9,94.9,2000
05/18/2001,15:18,94.94,94.94,94.94,94.94,200
05/18/2001,15:23,94.95,94.95,94.86,94.86,1200
05/18/2001,15:27,94.9,94.9,94.87,94.87,5000
05/18/2001,15:32,94.8,94.8,94.8,94.8,1000
05/18/2001,15:33,94.76,94.76,94.76,94.76,100
05/18/2001,15:37,94.67,94.67,94.67,94.67,2000
05/18/2001,15:38,94.76,94.76,94.76,94.76,100
05/18/2001,15:44,94.77,94.77,94.77,94.77,2000
05/18/2001,15:45,94.7,94.7,94.7,94.7,2000
05/18/2001,15:46,94.7,94.7,94.7,94.7,200
05/18/2001,15:51,94.85,94.85,94.85,94.85,48000
05/18/2001,15:52,94.83,94.83,94.83,94.83,2000
05/18/2001,15:53,94.9,94.9,94.9,94.9,20000
05/18/2001,15:54,94.85,94.9,94.85,94.9,70000
05/18/2001,15:55,94.9,94.9,94.9,94.9,200
05/18/2001,15:56,94.9,94.9,94.9,94.9,10000
05/18/2001,15:57,94.9,94.9,94.9,94.9,100
05/18/2001,15:59,94.7,94.7,94.7,94.7,1400
05/21/2001,09:36,95.1,95.1,95.1,95.1,4800
05/21/2001,09:40,95.43,95.43,95.43,95.43,100
05/21/2001,09:43,94.97,94.97,94.97,94.97,100
05/21/2001,09:44,94.94,94.94,94.94,94.94,1000
05/21/2001,09:45,94.83,94.83,94.83,94.83,2000
05/21/2001,09:46,94.82,94.82,94.82,94.82,200
05/21/2001,09:47,94.95,94.95,94.95,94.95,5000
05/21/2001,09:48,95,95,95,95,200
05/21/2001,09:50,94.9,94.9,94.9,94.9,200
05/21/2001,09:53,94.33,94.33,94.33,94.33,1400
05/21/2001,09:54,94.43,94.43,94.43,94.43,100
05/21/2001,09:55,94.16,94.2,94.16,94.2,2100
05/21/2001,09:59,94.57,94.57,94.32,94.32,2100
05/21/2001,10:03,94.04,94.04,94.04,94.04,1600
05/21/2001,10:04,94.11,94.11,94.11,94.11,2500
05/21/2001,10:08,94.36,94.5,94.36,94.5,6000
05/21/2001,10:09,94.61,94.61,94.61,94.61,2500
05/21/2001,10:11,94.54,94.54,94.54,94.54,2000
05/21/2001,10:14,94.5,94.5,94.5,94.5,600
05/21/2001,10:18,94.42,94.44,94.42,94.44,200
05/21/2001,10:19,94.42,94.42,94.42,94.42,19900
05/21/2001,10:20,94.5,94.5,94.5,94.5,100
05/21/2001,10:38,94.26,94.26,94.26,94.26,2300
05/21/2001,10:39,94.26,94.26,94.26,94.26,800
05/21/2001,10:41,94.15,94.15,94.15,94.15,200
05/21/2001,10:42,94.14,94.14,94.14,94.14,100
05/21/2001,10:46,94,94,94,94,200
05/21/2001,10:47,94,94.03,93.96,93.96,2400
05/21/2001,10:50,94.14,94.14,94.14,94.14,400
05/21/2001,10:52,94.15,94.15,94.15,94.15,2000
05/21/2001,10:53,94.17,94.17,94.17,94.17,2000
05/21/2001,10:54,94.3,94.3,94.3,94.3,2000
05/21/2001,10:57,94.59,94.59,94.59,94.59,500
05/21/2001,11:03,94.59,94.59,94.59,94.59,2500
05/21/2001,11:05,94.59,94.59,94.59,94.59,2000
05/21/2001,11:07,94.59,94.59,94.56,94.56,4000
05/21/2001,11:08,94.57,94.57,94.57,94.57,2000
05/21/2001,11:10,94.51,94.51,94.51,94.51,300
05/21/2001,11:15,94.47,94.47,94.47,94.47,2000
05/21/2001,11:18,94.59,94.59,94.59,94.59,2000
05/21/2001,11:24,94.55,94.55,94.55,94.55,2000
05/21/2001,11:27,94.45,94.45,94.45,94.45,100000
05/21/2001,11:32,94.47,94.47,94.37,94.37,1100
05/21/2001,11:33,94.47,94.49,94.47,94.49,4000
05/21/2001,11:37,94.78,94.78,94.78,94.78,100
05/21/2001,11:40,94.79,94.79,94.79,94.79,500
05/21/2001,11:42,94.86,94.86,94.86,94.86,100
05/21/2001,11:43,94.89,94.89,94.89,94.89,1000
05/21/2001,11:44,94.92,94.92,94.74,94.74,6800
05/21/2001,11:45,94.72,94.72,94.72,94.72,100
05/21/2001,11:46,94.77,94.77,94.77,94.77,100000
05/21/2001,11:50,94.76,94.76,94.76,94.76,4000
05/21/2001,11:58,94.8,94.8,94.8,94.8,2000
05/21/2001,11:59,94.76,94.76,94.66,94.66,200
05/21/2001,12:00,94.8,94.8,94.8,94.8,46000
05/21/2001,12:08,95,95,95,95,500
05/21/2001,12:14,95.04,95.04,95.04,95.04,2700
05/21/2001,12:17,94.95,94.95,94.92,94.92,50100
05/21/2001,12:33,94.92,94.92,94.92,94.92,100
05/21/2001,12:43,94.9,94.9,94.9,94.9,100
05/21/2001,12:47,95.1,95.1,95.1,95.1,1100
05/21/2001,12:51,95.25,95.27,95.25,95.27,6000
05/21/2001,13:00,95.35,95.35,95.35,95.35,25000
05/21/2001,13:08,95.44,95.44,95.44,95.44,100
05/21/2001,13:24,95.37,95.37,95.37,95.37,25000
05/21/2001,13:36,95.25,95.25,95.25,95.25,25000
05/21/2001,13:38,95.06,95.21,95.06,95.21,200
05/21/2001,13:42,95.25,95.25,95.25,95.25,2500
05/21/2001,13:43,95.25,95.25,95.25,95.25,1000
05/21/2001,13:44,95.25,95.25,95.25,95.25,1500
05/21/2001,13:45,95.11,95.11,95.11,95.11,100
05/21/2001,13:56,95.15,95.15,95.15,95.15,1000
05/21/2001,13:57,95.15,95.15,95.15,95.15,9000
05/21/2001,14:01,95.1,95.1,95.1,95.1,75000
05/21/2001,14:07,95.15,95.15,95.15,95.15,10000
05/21/2001,14:11,95.13,95.13,95.13,95.13,700
05/21/2001,14:12,95.15,95.15,95.15,95.15,22000
05/21/2001,14:13,95.15,95.15,95.15,95.15,8000
05/21/2001,14:19,95.16,95.16,95.16,95.16,100
05/21/2001,14:24,95.09,95.09,95.09,95.09,300
05/21/2001,14:30,95.09,95.09,95.09,95.09,200
05/21/2001,14:33,95.32,95.32,95.32,95.32,100
05/21/2001,14:53,95.15,95.15,95.15,95.15,300
05/21/2001,15:08,95.39,95.39,95.39,95.39,2100
05/21/2001,15:24,95.53,95.53,95.3,95.3,2600
05/21/2001,15:34,95.58,95.58,95.58,95.58,100
05/21/2001,15:39,95.49,95.49,95.49,95.49,100
05/21/2001,15:48,95.45,95.45,95.45,95.45,200
05/21/2001,15:49,95.46,95.5,95.45,95.45,1100
05/21/2001,15:52,95.54,95.54,95.54,95.54,100
05/21/2001,15:53,95.54,95.54,95.54,95.54,100
05/21/2001,15:55,95.48,95.55,95.48,95.55,300
05/22/2001,09:38,95.46,95.46,95.46,95.46,600
05/22/2001,09:41,94.85,94.85,94.85,94.85,1000
05/22/2001,09:43,94.53,94.53,94.53,94.53,200
05/22/2001,09:44,94.53,94.53,94.53,94.53,200
05/22/2001,09:45,94.54,94.54,94.54,94.54,100
05/22/2001,09:46,94.95,94.95,94.95,94.95,51000
05/22/2001,09:51,94.46,94.71,94.46,94.71,1300
05/22/2001,09:52,94.76,94.76,94.76,94.76,1500
05/22/2001,09:56,94.46,94.46,94.46,94.46,600
05/22/2001,09:57,94.47,94.47,94.46,94.46,200
05/22/2001,09:58,94.34,94.34,94.34,94.34,600
05/22/2001,10:02,94.5,94.5,94.5,94.5,50000
05/22/2001,10:03,94.55,94.55,94.55,94.55,5000
05/22/2001,10:05,94.37,94.37,94.37,94.37,100
05/22/2001,10:08,94.5,94.5,94.5,94.5,100
05/22/2001,10:12,94.77,94.77,94.77,94.77,100
05/22/2001,10:27,94.76,94.76,94.76,94.76,100
05/22/2001,10:34,94.48,94.48,94.48,94.48,100
05/22/2001,10:35,94.43,94.43,94.43,94.43,300
05/22/2001,10:42,94.4,94.4,94.4,94.4,200
05/22/2001,10:44,94.32,94.32,94.32,94.32,55000
05/22/2001,10:45,94.25,94.25,94.25,94.25,100
05/22/2001,10:47,94.19,94.19,94.19,94.19,200
05/22/2001,10:50,94.1,94.1,94.1,94.1,100
05/22/2001,11:00,93.9,93.9,93.9,93.9,100100
05/22/2001,11:09,93.7,93.7,93.7,93.7,800
05/22/2001,11:13,93.7,93.7,93.7,93.7,26000
05/22/2001,11:15,93.7,93.7,93.7,93.7,2400
05/22/2001,11:25,94.06,94.06,94.06,94.06,200
05/22/2001,11:27,93.99,93.99,93.99,93.99,300
05/22/2001,11:28,93.82,93.82,93.82,93.82,800
05/22/2001,11:30,93.84,93.84,93.84,93.84,300
05/22/2001,11:33,93.87,93.87,93.87,93.87,10000
05/22/2001,11:34,93.85,93.85,93.85,93.85,200
05/22/2001,11:35,93.95,93.95,93.95,93.95,200
05/22/2001,11:39,93.88,93.88,93.88,93.88,5000
05/22/2001,11:40,93.86,93.86,93.86,93.86,5000
05/22/2001,12:02,94.2,94.2,94.2,94.2,3000
05/22/2001,12:05,94.18,94.18,94.18,94.18,500
05/22/2001,12:17,94.03,94.03,94.03,94.03,200
05/22/2001,12:26,93.94,93.94,93.94,93.94,100
05/22/2001,12:29,94,94,94,94,100
05/22/2001,12:32,94.06,94.06,94.06,94.06,300
05/22/2001,13:18,93.98,93.98,93.98,93.98,100
05/22/2001,13:19,94.1,94.1,94.1,94.1,800
05/22/2001,13:32,93.86,93.86,93.86,93.86,200
05/22/2001,13:39,94.02,94.02,94.02,94.02,200
05/22/2001,13:43,93.91,93.91,93.91,93.91,100
05/22/2001,13:44,93.97,93.97,93.87,93.87,600
05/22/2001,13:45,93.95,93.95,93.95,93.95,100
05/22/2001,13:55,93.75,93.75,93.75,93.75,100
05/22/2001,13:58,93.84,93.84,93.84,93.84,100
05/22/2001,14:07,93.9,93.9,93.9,93.9,100
05/22/2001,14:19,94.03,94.03,94.03,94.03,200
05/22/2001,14:28,94.05,94.05,94.05,94.05,300
05/22/2001,14:30,94.13,94.13,94.13,94.13,800
05/22/2001,14:39,94.1,94.1,94.1,94.1,300
05/22/2001,14:42,94.03,94.03,94.02,94.02,400
05/22/2001,14:45,93.97,93.98,93.97,93.98,500
05/22/2001,14:46,93.99,93.99,93.99,93.99,300
05/22/2001,14:47,93.97,93.97,93.97,93.97,10000
05/22/2001,14:48,94.07,94.07,93.99,93.99,600
05/22/2001,14:49,94.03,94.03,94.03,94.03,500
05/22/2001,14:50,94.13,94.13,94.1,94.1,3900
05/22/2001,14:55,94.13,94.13,94.13,94.13,100
05/22/2001,14:59,94.22,94.22,94.22,94.22,2900
05/22/2001,15:00,94.24,94.24,94.24,94.24,2000
05/22/2001,15:05,94.18,94.18,94.18,94.18,1000
05/22/2001,15:12,94.16,94.24,94.16,94.24,200
05/22/2001,15:17,94.11,94.11,94.11,94.11,1400
05/22/2001,15:21,94.17,94.17,94.17,94.17,300
05/22/2001,15:27,94.2,94.2,94.2,94.2,100
05/22/2001,15:29,94.12,94.12,94.12,94.12,5000
05/22/2001,15:31,94.11,94.11,94.11,94.11,200
05/22/2001,15:36,94.17,94.17,94.17,94.17,500
05/22/2001,15:45,94.2,94.2,94.2,94.2,700
05/22/2001,15:55,94.1,94.1,94.1,94.1,200
05/23/2001,09:38,93,93,93,93,1300
05/23/2001,09:40,92.6,92.6,92.6,92.6,10000
05/23/2001,09:42,92.6,92.6,92.6,92.6,2000
05/23/2001,09:43,92.61,92.61,92.61,92.61,2000
05/23/2001,09:46,92.48,92.48,92.48,92.48,25500
05/23/2001,09:52,92.5,92.5,92.4,92.4,25000
05/23/2001,09:53,92.4,92.4,92.4,92.4,5000
05/23/2001,09:54,92.5,92.5,92.5,92.5,100
05/23/2001,09:56,92.61,92.83,92.61,92.83,26800
05/23/2001,10:00,91.82,91.82,91.82,91.82,25000
05/23/2001,10:01,92.4,92.4,92.4,92.4,50000
05/23/2001,10:03,92.15,92.15,92,92,27500
05/23/2001,10:06,91.85,91.85,91.85,91.85,2200
05/23/2001,10:10,91.85,91.85,91.85,91.85,25000
05/23/2001,10:11,91.82,91.82,91.82,91.82,100000
05/23/2001,10:14,91.36,91.36,91.36,91.36,26700
05/23/2001,10:15,91.7,91.7,91.36,91.36,21000
05/23/2001,10:18,91.37,91.37,91.37,91.37,200
05/23/2001,10:19,91.36,91.36,91.36,91.36,25000
05/23/2001,10:27,91.31,91.31,91.31,91.31,25000
05/23/2001,10:31,91.38,91.38,91.38,91.38,800
05/23/2001,10:38,91.33,91.33,91.33,91.33,100
05/23/2001,10:40,91.37,91.37,91.37,91.37,200
05/23/2001,10:42,91.33,91.33,91.33,91.33,300
05/23/2001,10:43,91.55,91.55,91.55,91.55,200
05/23/2001,10:49,91.4,91.4,91.4,91.4,14000
05/23/2001,10:50,91.41,91.41,91.41,91.41,5000
05/23/2001,10:53,91.42,91.42,91.42,91.42,100
05/23/2001,10:56,91.51,91.51,91.51,91.51,100
05/23/2001,10:57,91.46,91.46,91.45,91.45,3100
05/23/2001,10:59,91.51,91.51,91.51,91.51,1900
05/23/2001,11:04,91.6,91.6,91.6,91.6,100000
05/23/2001,11:05,91.4,91.4,91.4,91.4,5000
05/23/2001,11:06,91.33,91.33,91.33,91.33,100
05/23/2001,11:40,91.13,91.13,91.13,91.13,100
05/23/2001,11:43,91.13,91.13,91.13,91.13,100
05/23/2001,11:46,91.05,91.05,91.05,91.05,200
05/23/2001,11:48,91.05,91.05,91.05,91.05,700
05/23/2001,11:50,91.01,91.01,91.01,91.01,27200
05/23/2001,11:51,91.1,91.1,91.1,91.1,300
05/23/2001,11:54,91,91,91,91,100
05/23/2001,12:02,90.9,90.9,90.9,90.9,100
05/23/2001,12:09,91.41,91.41,91.41,91.41,100
05/23/2001,12:17,91.05,91.05,91.05,91.05,200
05/23/2001,12:20,91.27,91.27,91.27,91.27,200
05/23/2001,12:27,91.13,91.13,91.13,91.13,200
05/23/2001,12:35,91.16,91.16,91.16,91.16,200
05/23/2001,12:53,91.39,91.39,91.39,91.39,200
05/23/2001,12:54,91.39,91.39,91.39,91.39,800
05/23/2001,13:01,91.43,91.43,91.43,91.43,300
05/23/2001,13:19,91.06,91.06,91.06,91.06,100
05/23/2001,13:57,91.35,91.35,91.35,91.35,500
05/23/2001,14:11,91,91,91,91,400
05/23/2001,14:12,90.9,90.9,90.9,90.9,400
05/23/2001,14:21,90.7,90.7,90.7,90.7,200
05/23/2001,14:25,90.73,90.73,90.73,90.73,500
05/23/2001,14:26,90.96,90.96,90.96,90.96,1000
05/23/2001,14:27,90.95,90.95,90.95,90.95,1500
05/23/2001,14:59,90.87,90.87,90.87,90.87,10000
05/23/2001,15:02,90.91,90.91,90.91,90.91,100
05/23/2001,15:23,90.75,90.75,90.75,90.75,200
05/23/2001,15:24,90.75,90.75,90.75,90.75,300
05/23/2001,15:30,90.7,90.7,90.7,90.7,1000
05/23/2001,15:32,90.6,90.6,90.6,90.6,2000
05/23/2001,15:37,90.59,90.59,90.52,90.59,500
05/23/2001,15:38,90.59,90.59,90.59,90.59,100
05/23/2001,15:43,90.61,90.61,90.61,90.61,100
05/23/2001,15:47,90.75,90.75,90.75,90.75,100
05/23/2001,15:57,90.75,90.75,90.75,90.75,400
05/23/2001,15:59,90.75,90.75,90.75,90.75,200
05/24/2001,09:37,90.57,90.57,90.57,90.57,6000
05/24/2001,09:39,89.5,89.5,89.5,89.5,2200
05/24/2001,09:43,89.2,89.2,89.1,89.1,42000
05/24/2001,09:45,88.81,88.81,88.75,88.75,10000
05/24/2001,09:47,88.6,88.6,88.6,88.6,5000
05/24/2001,09:48,88.57,88.57,88.57,88.57,10000
05/24/2001,09:50,88.25,88.25,88.25,88.25,15000
05/24/2001,09:52,88.46,88.48,88.46,88.48,2400
05/24/2001,09:53,88.45,88.45,88.45,88.45,18000
05/24/2001,09:54,88.45,88.45,88.45,88.45,100
05/24/2001,09:55,88.7,88.7,88.7,88.7,50000
05/24/2001,09:56,88.68,88.75,88.68,88.75,62300
05/24/2001,09:58,88.8,88.8,88.8,88.8,1500
05/24/2001,09:59,88.8,88.85,88.8,88.85,2100
05/24/2001,10:00,88.85,88.85,88.75,88.75,300
05/24/2001,10:01,88.73,88.73,88.73,88.73,100
05/24/2001,10:04,88.48,88.48,88.48,88.48,100
05/24/2001,10:05,88.65,88.65,88.65,88.65,100
05/24/2001,10:07,88.91,88.91,88.91,88.91,100
05/24/2001,10:08,89.07,89.07,89.07,89.07,100
05/24/2001,10:13,88.88,88.88,88.88,88.88,5000
05/24/2001,10:17,88.94,88.94,88.94,88.94,1700
05/24/2001,10:23,88.62,88.62,88.62,88.62,50000
05/24/2001,10:31,88.55,88.55,88.55,88.55,300
05/24/2001,10:32,88.66,88.66,88.66,88.66,400
05/24/2001,10:37,88.67,88.67,88.67,88.67,100
05/24/2001,10:38,88.51,88.51,88.51,88.51,200
05/24/2001,10:41,88.45,88.45,88.45,88.45,100
05/24/2001,10:46,88.33,88.33,88.33,88.33,1600
05/24/2001,10:53,88.34,88.34,88.34,88.34,100
05/24/2001,10:56,88.4,88.4,88.4,88.4,5000
05/24/2001,10:57,88.35,88.35,88.35,88.35,5000
05/24/2001,10:59,88.4,88.4,88.4,88.4,3000
05/24/2001,11:03,88.5,88.5,88.5,88.5,1000
05/24/2001,11:04,88.5,88.5,88.5,88.5,8000
05/24/2001,11:11,88.5,88.5,88.5,88.5,5000
05/24/2001,11:12,88.4,88.46,88.4,88.46,10000
05/24/2001,11:13,88.4,88.4,88.4,88.4,20000
05/24/2001,11:15,88.31,88.31,88.31,88.31,400
05/24/2001,11:18,88.66,88.66,88.66,88.66,500
05/24/2001,11:20,88.66,88.66,88.66,88.66,3500
05/24/2001,11:21,88.65,88.65,88.65,88.65,3600
05/24/2001,11:24,88.55,88.55,88.55,88.55,10000
05/24/2001,11:25,88.55,88.55,88.55,88.55,15000
05/24/2001,11:28,88.75,88.75,88.75,88.75,100
05/24/2001,11:34,88.61,88.61,88.61,88.61,200
05/24/2001,11:35,88.6,88.6,88.6,88.6,5000
05/24/2001,11:39,88.67,88.67,88.67,88.67,25000
05/24/2001,11:42,88.8,88.8,88.78,88.78,27000
05/24/2001,11:48,88.9,88.9,88.9,88.9,25200
05/24/2001,12:16,88.8,88.82,88.8,88.82,600
05/24/2001,12:40,88.9,88.9,88.9,88.9,500
05/24/2001,12:42,89.06,89.11,89.06,89.11,13000
05/24/2001,12:45,89.26,89.26,89.26,89.26,5000
05/24/2001,12:50,88.9,88.94,88.9,88.94,2200
05/24/2001,13:41,88.5,88.5,88.5,88.5,200
05/24/2001,13:58,88.55,88.55,88.55,88.55,100
05/24/2001,13:59,88.38,88.38,88.38,88.38,2000
05/24/2001,14:02,88.58,88.58,88.58,88.58,2000
05/24/2001,14:11,88.39,88.39,88.39,88.39,10000
05/24/2001,14:16,88.3,88.3,88.3,88.3,100
05/24/2001,14:31,88.19,88.19,88.19,88.19,100
05/24/2001,14:39,88.39,88.39,88.39,88.39,100
05/24/2001,14:42,88.47,88.47,88.47,88.47,100
05/24/2001,14:52,88.25,88.25,88.25,88.25,100
05/24/2001,15:02,88.45,88.45,88.45,88.45,600
05/24/2001,15:04,88.45,88.45,88.45,88.45,2500
05/24/2001,15:13,88.55,88.55,88.55,88.55,6000
05/24/2001,15:15,88.49,88.49,88.49,88.49,100
05/24/2001,15:25,88.48,88.48,88.48,88.48,2000
05/24/2001,15:26,88.5,88.52,88.5,88.52,6000
05/24/2001,15:35,88.55,88.55,88.55,88.55,6000
05/24/2001,15:40,88.55,88.55,88.55,88.55,6000
05/24/2001,15:41,88.7,88.7,88.7,88.7,1000
05/24/2001,15:42,88.65,88.65,88.65,88.65,22600
05/24/2001,15:44,88.8,88.8,88.54,88.54,2700
05/24/2001,15:48,88.7,88.7,88.7,88.7,6000
05/24/2001,15:55,88.7,88.7,88.7,88.7,3200
05/24/2001,15:56,88.7,88.7,88.7,88.7,2800
05/24/2001,15:57,88.79,88.79,88.79,88.79,100
05/24/2001,15:59,88.64,88.64,88.64,88.64,200
05/25/2001,09:39,89.6,89.6,89.6,89.6,400
05/25/2001,09:44,89.54,89.54,89.54,89.54,100
05/25/2001,09:48,89.46,89.46,89.46,89.46,2000
05/25/2001,09:50,89.76,89.76,89.76,89.76,200
05/25/2001,09:51,89.58,89.58,89.58,89.58,100
05/25/2001,10:10,90,90,90,90,500
05/25/2001,10:21,90.2,90.2,90.2,90.2,1000
05/25/2001,10:40,90.63,90.63,90.63,90.63,14000
05/25/2001,10:46,90.75,90.75,90.75,90.75,10000
05/25/2001,11:06,90.54,90.54,90.54,90.54,400
05/25/2001,11:08,90.52,90.52,90.52,90.52,100
05/25/2001,11:27,90.7,90.7,90.7,90.7,400
05/25/2001,11:31,90.65,90.65,90.65,90.65,100
05/25/2001,11:33,90.83,90.83,90.83,90.83,100
05/25/2001,11:44,90.91,90.91,90.91,90.91,5300
05/25/2001,11:47,90.89,90.89,90.89,90.89,300
05/25/2001,11:51,91.18,91.18,91.18,91.18,10000
05/25/2001,11:56,91.15,91.18,91.15,91.18,2700
05/25/2001,12:00,91.26,91.26,91.26,91.26,100
05/25/2001,12:01,91.15,91.15,91.15,91.15,22500
05/25/2001,12:07,90.91,90.91,90.91,90.91,1000
05/25/2001,12:14,91.02,91.02,91.02,91.02,200
05/25/2001,12:26,90.89,90.89,90.89,90.89,100
05/25/2001,12:33,90.75,90.75,90.75,90.75,200
05/25/2001,12:40,90.95,90.95,90.95,90.95,100
05/25/2001,13:39,90.74,90.74,90.74,90.74,500
05/25/2001,13:54,90.93,90.93,90.93,90.93,100
05/25/2001,13:58,90.99,90.99,90.99,90.99,400
05/25/2001,14:10,90.79,90.79,90.79,90.79,100
05/25/2001,14:14,90.7,90.7,90.7,90.7,30000
05/25/2001,14:16,90.77,90.77,90.77,90.77,1500
05/25/2001,15:10,90.45,90.45,90.45,90.45,1000
05/25/2001,15:17,90.39,90.39,90.39,90.39,100
05/25/2001,15:31,90.1,90.1,90.1,90.1,700
05/25/2001,15:46,89.97,89.97,89.97,89.97,100
05/25/2001,15:47,90.22,90.22,90.22,90.22,300
05/25/2001,15:58,90,90,90,90,200
05/25/2001,15:59,90,90,90,90,25000
05/29/2001,09:38,91,91,91,91,1200
05/29/2001,09:48,91.08,91.08,91.08,91.08,500
05/29/2001,09:50,90.85,90.85,90.85,90.85,300
05/29/2001,09:51,90.92,90.92,90.92,90.92,5000
05/29/2001,09:54,90.68,90.68,90.68,90.68,100
05/29/2001,09:58,90.25,90.25,90.25,90.25,5500
05/29/2001,10:00,90.38,90.38,90.38,90.38,600
05/29/2001,10:06,90.09,90.09,90.09,90.09,1000
05/29/2001,10:08,89.97,89.97,89.97,89.97,1000
05/29/2001,10:18,89.46,89.46,89.46,89.46,2000
05/29/2001,10:20,89.47,89.47,89.47,89.47,5000
05/29/2001,10:23,89.4,89.4,89.4,89.4,1000
05/29/2001,10:25,89.37,89.37,89.37,89.37,1000
05/29/2001,10:28,89.18,89.18,89.18,89.18,1000
05/29/2001,10:29,89.02,89.02,89.02,89.02,300
05/29/2001,10:33,89,89,89,89,25100
05/29/2001,10:34,89.04,89.04,89.04,89.04,1500
05/29/2001,10:35,89,89,89,89,25000
05/29/2001,10:37,89,89,89,89,5000
05/29/2001,10:38,88.85,88.85,88.85,88.85,5000
05/29/2001,10:41,88.8,88.8,88.8,88.8,25000
05/29/2001,10:43,88.9,88.9,88.9,88.9,5000
05/29/2001,10:44,88.9,88.9,88.9,88.9,21500
05/29/2001,10:47,89.05,89.05,89.05,89.05,1500
05/29/2001,11:00,89.15,89.15,89.15,89.15,2000
05/29/2001,11:13,89.42,89.42,89.42,89.42,200
05/29/2001,11:20,89.5,89.5,89.5,89.5,300
05/29/2001,11:25,89.78,89.78,89.78,89.78,1500
05/29/2001,11:26,89.76,89.76,89.76,89.76,200
05/29/2001,11:35,89.94,89.94,89.94,89.94,300
05/29/2001,11:36,89.94,89.94,89.94,89.94,2000
05/29/2001,11:37,89.94,89.94,89.77,89.77,2500
05/29/2001,11:43,89.86,89.86,89.86,89.86,400
05/29/2001,11:56,89.81,89.81,89.81,89.81,1000
05/29/2001,12:54,89.8,89.8,89.8,89.8,100
05/29/2001,13:11,89.7,89.7,89.7,89.7,1100
05/29/2001,13:21,89.33,89.33,89.33,89.33,50000
05/29/2001,13:30,89.15,89.15,89.15,89.15,100
05/29/2001,13:33,89.2,89.2,89.2,89.2,1400
05/29/2001,13:42,89,89,89,89,5000
05/29/2001,13:48,89,89,89,89,5000
05/29/2001,14:02,89,89,89,89,500
05/29/2001,14:07,88.9,88.9,88.9,88.9,500
05/29/2001,14:59,88.8,88.8,88.8,88.8,100
05/29/2001,15:00,88.82,88.82,88.82,88.82,100
05/29/2001,15:02,89.05,89.05,89.05,89.05,1700
05/29/2001,15:04,89.05,89.05,89.05,89.05,100
05/29/2001,15:06,89.18,89.18,89.18,89.18,200
05/29/2001,15:15,89.05,89.05,89.05,89.05,400
05/29/2001,15:17,89.12,89.12,89.12,89.12,400
05/29/2001,15:18,89,89,89,89,3500
05/29/2001,15:29,89.1,89.1,89.1,89.1,4700
05/29/2001,15:34,89.06,89.06,89.06,89.06,500
05/29/2001,15:35,89.09,89.09,89.09,89.09,500
05/29/2001,15:41,89.13,89.13,89.13,89.13,100
05/29/2001,15:56,89.2,89.2,89.2,89.2,1500
05/30/2001,09:45,88,88,88,88,2600
05/30/2001,09:47,87.91,87.99,87.91,87.99,4000
05/30/2001,09:48,87.7,87.7,87.7,87.7,2000
05/30/2001,09:51,87.28,87.5,87.28,87.28,14800
05/30/2001,09:53,87.41,87.41,87.28,87.28,3300
05/30/2001,09:54,87.13,87.13,87.13,87.13,12600
05/30/2001,09:55,87,87,87,87,300
05/30/2001,09:56,86.76,86.76,86.76,86.76,500
05/30/2001,09:59,86.5,86.64,86.5,86.5,54000
05/30/2001,10:00,86.5,86.5,86.5,86.5,500
05/30/2001,10:01,86.3,86.3,86.3,86.3,600
05/30/2001,10:02,86.3,86.3,86.3,86.3,1400
05/30/2001,10:03,86.3,86.3,86.25,86.25,9000
05/30/2001,10:04,86.4,86.4,86.4,86.4,2300
05/30/2001,10:05,86.7,86.75,86.7,86.75,800
05/30/2001,10:06,86.7,86.75,86.7,86.75,1600
05/30/2001,10:07,86.67,86.67,86.67,86.67,100
05/30/2001,10:10,86.5,86.5,86.5,86.5,12900
05/30/2001,10:11,86.7,86.7,86.7,86.7,3000
05/30/2001,10:14,86.7,86.7,86.7,86.7,400
05/30/2001,10:23,86.59,86.59,86.59,86.59,10000
05/30/2001,10:25,86.4,86.4,86.4,86.4,100
05/30/2001,10:26,86.49,86.49,86.49,86.49,10500
05/30/2001,10:27,86.5,86.5,86.5,86.5,3000
05/30/2001,10:30,86.58,86.6,86.58,86.6,8000
05/30/2001,10:31,86.6,86.65,86.6,86.65,6100
05/30/2001,10:34,86.65,86.65,86.65,86.65,300
05/30/2001,10:38,86.6,86.6,86.6,86.6,4000
05/30/2001,10:43,86.61,86.61,86.61,86.61,6000
05/30/2001,10:45,86.7,86.7,86.65,86.65,6200
05/30/2001,10:52,86.73,86.73,86.73,86.73,50000
05/30/2001,10:53,86.6,86.6,86.6,86.6,10000
05/30/2001,10:56,86.46,86.46,86.46,86.46,100
05/30/2001,10:58,86.59,86.6,86.59,86.6,12000
05/30/2001,10:59,86.6,86.6,86.6,86.6,4000
05/30/2001,11:00,86.6,86.6,86.6,86.6,4000
05/30/2001,11:02,86.71,86.71,86.71,86.71,100
05/30/2001,11:03,86.6,86.6,86.6,86.6,6000
05/30/2001,11:14,86.47,86.47,86.47,86.47,100
05/30/2001,11:24,86.38,86.38,86.38,86.38,200
05/30/2001,11:34,86.6,86.6,86.6,86.6,3000
05/30/2001,11:37,86.6,86.6,86.5,86.5,3500
05/30/2001,11:48,86.65,86.65,86.65,86.65,3000
05/30/2001,11:57,86.55,86.55,86.52,86.52,800
05/30/2001,12:05,86.79,86.79,86.79,86.79,100
05/30/2001,12:12,86.56,86.56,86.56,86.56,3000
05/30/2001,12:43,86.76,86.76,86.76,86.76,6500
05/30/2001,13:16,86.45,86.45,86.45,86.45,100
05/30/2001,13:25,86.45,86.62,86.45,86.62,500
05/30/2001,13:31,86.59,86.59,86.59,86.59,100
05/30/2001,13:38,86.45,86.45,86.45,86.45,700
05/30/2001,13:44,86.31,86.31,86.31,86.31,300
05/30/2001,14:02,86,86,86,86,10000
05/30/2001,14:04,86.2,86.25,86.2,86.25,20000
05/30/2001,14:09,86.35,86.35,86.35,86.35,100
05/30/2001,14:11,86.35,86.35,86.35,86.35,8900
05/30/2001,14:14,86.54,86.54,86.54,86.54,200
05/30/2001,14:27,86.52,86.52,86.52,86.52,100
05/30/2001,14:35,86.95,86.95,86.95,86.95,200
05/30/2001,14:46,86.85,86.85,86.85,86.85,500
05/30/2001,14:47,86.81,86.81,86.81,86.81,100
05/30/2001,14:56,87,87,87,87,500
05/30/2001,15:16,87.25,87.25,87.25,87.25,100
05/30/2001,15:18,87.23,87.23,87.23,87.23,100
05/30/2001,15:27,87.38,87.38,87.38,87.38,100
05/30/2001,15:33,87.32,87.32,87.32,87.32,7300
05/30/2001,15:40,87.34,87.34,87.3,87.3,200
05/30/2001,15:41,87.35,87.35,87.35,87.35,200
05/30/2001,15:43,87.35,87.35,87.35,87.35,200
05/30/2001,15:45,87.3,87.3,87.3,87.3,200
05/30/2001,15:47,87.15,87.15,87.15,87.15,200
05/30/2001,15:49,87.26,87.26,87.26,87.26,100
05/31/2001,09:47,87.9,87.9,87.9,87.9,300
05/31/2001,09:48,87.65,87.65,87.65,87.65,3000
05/31/2001,09:50,87.66,87.66,87.66,87.66,2000
05/31/2001,09:52,87.17,87.17,87.17,87.17,2000
05/31/2001,09:54,87,87,87,87,100
05/31/2001,10:00,86.8,86.8,86.8,86.8,500
05/31/2001,10:04,86.78,86.78,86.78,86.78,4200
05/31/2001,10:08,86.67,86.67,86.67,86.67,200
05/31/2001,10:11,86.77,86.77,86.77,86.77,1200
05/31/2001,10:15,86.8,86.8,86.8,86.8,200
05/31/2001,10:19,86.8,86.8,86.75,86.75,2500
05/31/2001,10:20,86.49,86.49,86.49,86.49,1000
05/31/2001,10:24,86.43,86.43,86.43,86.43,300
05/31/2001,10:41,86,86,86,86,1200
05/31/2001,10:43,86.17,86.17,86.17,86.17,600
05/31/2001,10:46,86,86,86,86,2900
05/31/2001,10:57,86.18,86.18,86.18,86.18,1000
05/31/2001,11:14,86.01,86.01,86.01,86.01,3500
05/31/2001,11:26,86.3,86.3,86.3,86.3,2000
05/31/2001,11:27,86.4,86.4,86.4,86.4,1500
05/31/2001,11:40,86.79,86.79,86.79,86.79,100
05/31/2001,11:44,86.8,86.8,86.8,86.8,1000
05/31/2001,11:46,86.8,86.8,86.8,86.8,300
05/31/2001,11:55,87.39,87.39,87.39,87.39,500
05/31/2001,12:23,87.78,87.78,87.78,87.78,500
05/31/2001,12:26,87.8,87.8,87.8,87.8,500
05/31/2001,12:33,87.9,87.9,87.9,87.9,500
05/31/2001,12:37,88.1,88.1,88.1,88.1,100
05/31/2001,12:50,88.23,88.23,88.23,88.23,500
05/31/2001,12:51,88.39,88.39,88.39,88.39,1000
05/31/2001,13:16,88.34,88.34,88.34,88.34,100
05/31/2001,13:45,88.87,88.87,88.87,88.87,2000
05/31/2001,13:46,88.86,88.86,88.7,88.7,8000
05/31/2001,13:49,88.9,88.9,88.62,88.62,200
05/31/2001,13:50,88.86,88.86,88.86,88.86,100
05/31/2001,13:57,88.71,88.71,88.71,88.71,500
05/31/2001,14:01,88.66,88.66,88.66,88.66,1500
05/31/2001,14:21,88.68,88.68,88.68,88.68,1000
05/31/2001,14:27,88.58,88.58,88.58,88.58,500
05/31/2001,14:37,88.82,88.82,88.82,88.82,100
05/31/2001,14:46,88.88,88.88,88.88,88.88,500
05/31/2001,14:48,88.72,88.8,88.72,88.8,200
05/31/2001,14:54,88.78,88.78,88.78,88.78,2100
05/31/2001,15:05,88.95,88.95,88.95,88.95,500
05/31/2001,15:32,88.52,88.52,88.52,88.52,1900
05/31/2001,15:37,88.29,88.29,88.29,88.29,1000
05/31/2001,15:43,88.51,88.51,88.51,88.51,1000
05/31/2001,15:44,88.35,88.35,88.35,88.35,500
05/31/2001,15:45,88.22,88.22,88.22,88.22,200
05/31/2001,15:56,88.63,88.63,88.63,88.63,100
06/01/2001,09:39,89.1,89.1,89.1,89.1,800
06/01/2001,09:42,88.4,88.4,88.4,88.4,100
06/01/2001,09:43,88.61,88.61,88.61,88.61,300
06/01/2001,09:46,88.61,88.61,88.61,88.61,1100
06/01/2001,09:56,88,88,88,88,400
06/01/2001,10:03,87.57,87.57,87.57,87.57,200
06/01/2001,10:08,87.33,87.33,87.33,87.33,300
06/01/2001,11:23,87.71,87.71,87.71,87.71,300
06/01/2001,11:59,87.95,87.95,87.95,87.95,2000
06/01/2001,12:11,87.75,87.75,87.75,87.75,200
06/01/2001,12:19,87.95,87.95,87.95,87.95,100
06/01/2001,13:05,88,88,88,88,200
06/01/2001,13:12,88.22,88.22,88.22,88.22,200
06/01/2001,13:22,88,88,88,88,1500
06/01/2001,13:23,88.14,88.14,88.14,88.14,300
06/01/2001,14:27,88.06,88.06,88.06,88.06,100
06/01/2001,15:04,88.38,88.38,88.38,88.38,1100
06/01/2001,15:05,88.39,88.39,88.39,88.39,300
06/01/2001,15:07,88.38,88.38,88.38,88.38,5600
06/01/2001,15:08,88.42,88.42,88.42,88.42,4500
06/01/2001,15:36,88.15,88.15,88.15,88.15,200
06/01/2001,15:49,88,88,88,88,300
06/04/2001,09:41,90.65,90.65,90.65,90.65,20100
06/04/2001,09:42,90.65,90.65,90.65,90.65,100
06/04/2001,09:43,90.4,90.4,90.4,90.4,1000
06/04/2001,09:45,90.2,90.2,90.2,90.2,2500
06/04/2001,09:46,90.65,90.65,90.55,90.55,600
06/04/2001,09:47,90.45,90.65,90.45,90.65,110200
06/04/2001,09:50,90.65,90.65,90.65,90.65,5500
06/04/2001,09:51,90.7,90.7,90.7,90.7,3500
06/04/2001,09:52,90.95,90.95,90.78,90.85,129500
06/04/2001,09:57,91,91,91,91,20000
06/04/2001,09:58,91,91,91,91,1000
06/04/2001,09:59,91,91,90.92,90.92,25000
06/04/2001,10:03,91,91,91,91,9000
06/04/2001,10:04,91.13,91.13,91.13,91.13,2000
06/04/2001,10:11,91,91.14,91,91.14,2100
06/04/2001,10:13,91.25,91.3,91.25,91.3,2200
06/04/2001,10:18,91.05,91.05,91.05,91.05,2000
06/04/2001,10:19,91.05,91.05,91.05,91.05,300
06/04/2001,10:29,90.94,90.94,90.94,90.94,300
06/04/2001,10:33,90.58,90.58,90.58,90.58,700
06/04/2001,10:35,90.5,90.7,90.5,90.7,1100
06/04/2001,10:36,90.7,90.7,90.7,90.7,200
06/04/2001,10:39,90.65,90.65,90.65,90.65,106000
06/04/2001,10:42,90.52,90.52,90.52,90.52,500
06/04/2001,10:45,90.7,90.7,90.7,90.7,2000
06/04/2001,10:46,90.7,90.7,90.69,90.7,4300
06/04/2001,10:47,90.7,90.7,90.7,90.7,4000
06/04/2001,10:52,90.76,90.76,90.76,90.76,3000
06/04/2001,10:56,90.76,90.76,90.76,90.76,100
06/04/2001,10:58,90.97,90.97,90.97,90.97,500
06/04/2001,11:11,90.7,90.7,90.7,90.7,600
06/04/2001,11:12,90.9,90.9,90.9,90.9,200
06/04/2001,11:26,90.53,90.53,90.53,90.53,5000
06/04/2001,11:31,90.75,90.87,90.75,90.75,72000
06/04/2001,11:52,90.82,90.83,90.82,90.83,5000
06/04/2001,11:53,90.8,90.8,90.8,90.8,25000
06/04/2001,11:54,90.8,90.8,90.8,90.8,25000
06/04/2001,11:56,90.93,90.93,90.93,90.93,100
06/04/2001,11:58,90.97,90.97,90.8,90.8,5100
06/04/2001,12:05,90.69,90.69,90.69,90.69,400
06/04/2001,12:06,90.69,90.69,90.69,90.69,400
06/04/2001,12:09,90.9,90.9,90.9,90.9,200
06/04/2001,12:21,90.95,90.95,90.95,90.95,300
06/04/2001,12:39,90.75,90.75,90.75,90.75,5000
06/04/2001,12:44,90.82,90.82,90.82,90.82,100
06/04/2001,12:49,90.6,90.6,90.6,90.6,1000
06/04/2001,12:50,90.63,90.63,90.63,90.63,100
06/04/2001,12:54,90.48,90.48,90.48,90.48,100
06/04/2001,12:55,90.48,90.48,90.48,90.48,300
06/04/2001,13:00,90.22,90.22,90.21,90.21,3000
06/04/2001,13:05,90.45,90.45,90.38,90.38,14000
06/04/2001,13:22,90.35,90.35,90.35,90.35,3000
06/04/2001,13:35,90.21,90.21,90.2,90.2,300
06/04/2001,13:40,90.42,90.42,90.42,90.42,100
06/04/2001,13:41,90.2,90.2,90.2,90.2,400
06/04/2001,14:00,90.22,90.22,90.22,90.22,100
06/04/2001,14:03,90.22,90.22,90.22,90.22,300
06/04/2001,14:04,90.43,90.43,90.43,90.43,2000
06/04/2001,14:09,90.5,90.5,90.5,90.5,100
06/04/2001,14:11,90.55,90.55,90.55,90.55,100
06/04/2001,14:12,90.39,90.39,90.39,90.39,1600
06/04/2001,14:17,90.3,90.3,90.3,90.3,700
06/04/2001,14:18,90.3,90.32,90.3,90.32,25800
06/04/2001,14:22,90.26,90.26,90.26,90.26,400
06/04/2001,14:23,90.35,90.35,90.35,90.35,200
06/04/2001,14:26,90.35,90.36,90.35,90.36,5400
06/04/2001,14:31,90.2,90.2,90.2,90.2,1500
06/04/2001,14:33,90.26,90.26,90.26,90.26,2000
06/04/2001,14:38,90,90,90,90,300
06/04/2001,14:47,90.1,90.1,90.1,90.1,15000
06/04/2001,14:58,90,90,90,90,200
06/04/2001,15:15,90,90,90,90,100
06/04/2001,15:33,89.79,89.79,89.79,89.79,10000
06/04/2001,15:38,89.98,89.98,89.98,89.98,300
06/04/2001,15:39,89.98,89.98,89.98,89.98,400
06/05/2001,09:47,88.48,88.48,88.48,88.48,100
06/05/2001,09:49,88.7,88.7,88.7,88.7,200
06/05/2001,09:52,89,89,88.65,88.7,26500
06/05/2001,09:56,89.41,89.41,89.41,89.41,200
06/05/2001,10:02,89.09,89.09,89.09,89.09,3500
06/05/2001,10:05,88.88,88.88,88.88,88.88,1500
06/05/2001,10:06,88.9,88.9,88.9,88.9,1000
06/05/2001,10:07,89.13,89.14,89.13,89.14,3500
06/05/2001,10:08,89.14,89.14,89.14,89.14,2500
06/05/2001,10:21,88.84,88.84,88.84,88.84,100
06/05/2001,10:23,88.86,88.86,88.86,88.86,700
06/05/2001,10:29,88.98,88.98,88.98,88.98,2000
06/05/2001,10:33,89.2,89.2,89.2,89.2,400
06/05/2001,10:35,89.13,89.13,89.13,89.13,2000
06/05/2001,10:36,89.13,89.13,89.13,89.13,5000
06/05/2001,10:44,89.25,89.25,89.25,89.25,25000
06/05/2001,10:57,89.33,89.33,89.33,89.33,100
06/05/2001,11:02,89.45,89.45,89.45,89.45,100
06/05/2001,11:20,89.46,89.5,89.46,89.5,24500
06/05/2001,11:34,89.74,89.74,89.74,89.74,100
06/05/2001,11:41,89.89,89.89,89.89,89.89,25000
06/05/2001,11:44,90.3,90.3,90.3,90.3,100
06/05/2001,11:45,90.4,90.4,90.4,90.4,300
06/05/2001,11:50,90.14,90.14,90.14,90.14,3900
06/05/2001,11:52,90.07,90.12,90.07,90.12,22500
06/05/2001,11:57,90.2,90.2,90.2,90.2,300
06/05/2001,12:01,90.35,90.35,90.35,90.35,100
06/05/2001,12:15,90.22,90.22,90.22,90.22,200
06/05/2001,12:38,90.74,90.74,90.74,90.74,500
06/05/2001,12:39,90.61,90.61,90.61,90.61,10000
06/05/2001,12:40,90.55,90.55,90.55,90.55,45500
06/05/2001,12:47,90.59,90.59,90.59,90.59,15000
06/05/2001,13:02,90.44,90.44,90.44,90.44,100
06/05/2001,13:41,89.81,89.81,89.81,89.81,1000
06/05/2001,13:44,90.02,90.02,90.02,90.02,1000
06/05/2001,14:08,90.34,90.34,90.34,90.34,100
06/05/2001,14:23,89.98,89.98,89.98,89.98,2000
06/05/2001,14:24,89.98,90.06,89.98,90.06,2300
06/05/2001,14:27,89.98,89.98,89.98,89.98,100
06/05/2001,15:03,89.83,89.83,89.83,89.83,2000
06/05/2001,15:24,90.15,90.15,90.15,90.15,200
06/05/2001,15:32,90.11,90.11,90.11,90.11,100
06/05/2001,15:35,90.11,90.11,90.11,90.11,800
06/05/2001,15:49,90.01,90.01,90.01,90.01,200
06/05/2001,15:51,90.23,90.23,90.23,90.23,2000
06/05/2001,15:54,90.05,90.05,90.05,90.05,100
06/06/2001,09:44,87.15,87.15,87.15,87.15,800
06/06/2001,09:47,87.34,87.34,87.34,87.34,100
06/06/2001,09:49,87.04,87.04,87.04,87.04,2000
06/06/2001,09:54,86.7,86.7,86.7,86.7,1000
06/06/2001,09:55,86.61,86.61,86.61,86.61,200
06/06/2001,09:56,86.77,86.77,86.77,86.77,100
06/06/2001,09:57,86.9,86.9,86.9,86.9,100
06/06/2001,10:04,86.62,86.62,86.62,86.62,600
06/06/2001,10:06,86.75,86.75,86.75,86.75,300
06/06/2001,10:09,86.78,86.78,86.78,86.78,2000
06/06/2001,10:14,86.75,86.75,86.65,86.65,5100
06/06/2001,10:15,86.65,86.65,86.65,86.65,100
06/06/2001,10:18,86.55,86.55,86.55,86.55,500
06/06/2001,10:22,86.7,86.7,86.7,86.7,100
06/06/2001,10:26,86.7,86.7,86.7,86.7,100
06/06/2001,10:29,86.95,86.95,86.95,86.95,800
06/06/2001,10:31,87.04,87.04,87.04,87.04,100
06/06/2001,10:47,86.76,86.76,86.76,86.76,200
06/06/2001,10:56,86.76,86.76,86.76,86.76,100
06/06/2001,11:07,86.89,86.89,86.89,86.89,1500
06/06/2001,11:08,86.89,86.89,86.89,86.89,500
06/06/2001,11:10,87.03,87.03,87.03,87.03,600
06/06/2001,11:11,86.7,86.7,86.7,86.7,100
06/06/2001,11:12,86.93,86.93,86.93,86.93,100
06/06/2001,11:19,86.99,86.99,86.99,86.99,300
06/06/2001,11:56,86.95,86.95,86.95,86.95,200
06/06/2001,11:59,86.81,86.81,86.81,86.81,100
06/06/2001,12:04,86.8,86.8,86.8,86.8,300
06/06/2001,12:10,86.85,86.85,86.85,86.85,100
06/06/2001,12:26,86.64,86.64,86.64,86.64,2000
06/06/2001,12:30,86.64,86.64,86.64,86.64,200
06/06/2001,12:32,86.6,86.6,86.6,86.6,100
06/06/2001,12:34,86.5,86.5,86.5,86.5,2500
06/06/2001,12:37,86.35,86.35,86.35,86.35,500
06/06/2001,12:38,86.29,86.29,86.29,86.29,2000
06/06/2001,12:42,86.49,86.49,86.49,86.49,100
06/06/2001,12:44,86.5,86.5,86.5,86.5,1500
06/06/2001,12:57,86.75,86.75,86.75,86.75,100
06/06/2001,13:03,86.66,86.66,86.66,86.66,100
06/06/2001,13:12,86.87,86.87,86.87,86.87,1400
06/06/2001,13:29,86.93,86.93,86.93,86.93,100
06/06/2001,13:31,86.93,86.93,86.93,86.93,100
06/06/2001,13:37,86.9,86.9,86.9,86.9,10000
06/06/2001,13:42,86.66,86.66,86.66,86.66,10000
06/06/2001,13:50,86.66,86.66,86.66,86.66,300
06/06/2001,14:06,86.7,86.7,86.7,86.7,2000
06/06/2001,14:08,86.59,86.59,86.59,86.59,2000
06/06/2001,14:28,86.22,86.22,86.22,86.22,1000
06/06/2001,14:35,86.27,86.27,86.27,86.27,100
06/06/2001,14:37,85.96,85.96,85.96,85.96,200
06/06/2001,14:41,85.96,85.96,85.96,85.96,2000
06/06/2001,14:45,85.97,85.97,85.97,85.97,1000
06/06/2001,14:46,86.15,86.15,86.15,86.15,100
06/06/2001,14:49,86.15,86.15,86.15,86.15,200
06/06/2001,14:55,86.02,86.02,86.02,86.02,1500
06/06/2001,14:58,86.15,86.15,86.15,86.15,11500
06/06/2001,15:02,85.95,85.95,85.95,85.95,2000
06/06/2001,15:05,86.04,86.04,86.04,86.04,100
06/06/2001,15:11,85.9,85.9,85.9,85.9,1000
06/06/2001,15:15,85.67,85.67,85.67,85.67,1000
06/06/2001,15:16,85.67,85.67,85.67,85.67,24000
06/06/2001,15:18,85.83,85.83,85.83,85.83,500
06/06/2001,15:21,85.83,85.83,85.83,85.83,100
06/06/2001,15:23,85.66,85.66,85.66,85.66,1500
06/06/2001,15:26,85.83,85.83,85.83,85.83,200
06/06/2001,15:31,85.7,85.7,85.7,85.7,500
06/06/2001,15:34,85.79,85.79,85.79,85.79,1000
06/06/2001,15:40,85.81,85.81,85.81,85.81,100
06/06/2001,15:47,85.69,85.69,85.69,85.69,10000
06/06/2001,15:55,85.7,85.7,85.7,85.7,2000
06/06/2001,15:56,85.65,85.65,85.65,85.65,1800
06/06/2001,15:57,85.7,85.7,85.7,85.7,25000
06/06/2001,15:58,85.69,85.69,85.69,85.69,1800
06/06/2001,15:59,85.68,85.68,85.68,85.68,4000
06/07/2001,09:38,84.75,84.75,84.75,84.75,900
06/07/2001,09:48,85.46,85.46,85.46,85.46,1000
06/07/2001,09:56,85.11,85.11,85.11,85.11,2000
06/07/2001,09:58,84.75,84.75,84.6,84.6,400
06/07/2001,09:59,84.5,84.59,84.5,84.59,300
06/07/2001,10:01,84.47,84.47,84.32,84.32,2100
06/07/2001,10:02,84.32,84.47,84.32,84.47,2500
06/07/2001,10:08,84.59,84.59,84.5,84.5,400
06/07/2001,10:10,84.35,84.35,84.35,84.35,100
06/07/2001,10:14,84.31,84.31,84.31,84.31,100
06/07/2001,10:16,84.39,84.47,84.39,84.47,300
06/07/2001,10:20,84.55,84.55,84.55,84.55,100
06/07/2001,10:27,84.51,84.51,84.51,84.51,100
06/07/2001,10:29,84.13,84.13,84.13,84.13,200
06/07/2001,10:32,84.01,84.01,84.01,84.01,1600
06/07/2001,10:33,84.25,84.26,84.16,84.26,300
06/07/2001,10:41,83.9,83.9,83.9,83.9,200
06/07/2001,10:42,84.19,84.19,84.19,84.19,1000
06/07/2001,10:44,84.27,84.31,84.27,84.29,5400
06/07/2001,10:49,84.54,84.54,84.54,84.54,100
06/07/2001,10:51,84.65,84.65,84.65,84.65,400
06/07/2001,10:59,84.29,84.29,84.29,84.29,500
06/07/2001,11:09,84.51,84.51,84.51,84.51,1000
06/07/2001,11:13,84.66,84.66,84.66,84.66,200
06/07/2001,11:17,84.47,84.47,84.47,84.47,100
06/07/2001,11:19,84.47,84.47,84.47,84.47,100
06/07/2001,11:20,84.21,84.21,84.21,84.21,2000
06/07/2001,11:27,84.55,84.55,84.55,84.55,2000
06/07/2001,11:28,84.55,84.55,84.55,84.55,2000
06/07/2001,11:30,84.7,84.7,84.7,84.7,100
06/07/2001,11:43,84.7,84.7,84.7,84.7,400
06/07/2001,11:54,85.05,85.05,85.05,85.05,100
06/07/2001,11:55,85.05,85.05,85.05,85.05,200
06/07/2001,11:57,85.23,85.23,85.23,85.23,100
06/07/2001,12:06,84.9,84.9,84.9,84.9,100
06/07/2001,12:10,85.07,85.07,85.07,85.07,1000
06/07/2001,12:22,84.84,84.84,84.84,84.84,200
06/07/2001,12:25,84.99,84.99,84.99,84.99,100
06/07/2001,12:33,84.7,84.7,84.7,84.7,500
06/07/2001,12:45,84.51,84.51,84.51,84.51,100
06/07/2001,13:03,84.4,84.4,84.4,84.4,500
06/07/2001,13:18,84.43,84.43,84.43,84.43,500
06/07/2001,13:22,84.35,84.35,84.35,84.35,4000
06/07/2001,13:26,84.19,84.19,84.19,84.19,100
06/07/2001,13:32,84.37,84.37,84.37,84.37,200
06/07/2001,13:34,84.35,84.35,84.35,84.35,300
06/07/2001,13:44,84.25,84.25,84.25,84.25,300
06/07/2001,13:47,84.31,84.31,84.31,84.31,100
06/07/2001,13:48,84.2,84.2,84.2,84.2,100
06/07/2001,13:56,84.15,84.15,84.15,84.15,400
06/07/2001,14:00,84.04,84.04,84.04,84.04,2000
06/07/2001,14:03,83.85,83.85,83.85,83.85,15000
06/07/2001,14:06,84.2,84.2,84.2,84.2,100
06/07/2001,14:13,84.02,84.02,84.02,84.02,100
06/07/2001,14:18,84.01,84.01,84.01,84.01,300
06/07/2001,14:19,84,84,84,84,300
06/07/2001,14:21,83.9,83.9,83.9,83.9,1000
06/07/2001,14:22,83.9,83.9,83.9,83.9,5500
06/07/2001,14:25,83.95,83.95,83.95,83.95,100
06/07/2001,14:33,83.73,83.73,83.73,83.73,100
06/07/2001,14:37,83.88,83.88,83.88,83.88,300
06/07/2001,14:38,83.72,83.72,83.72,83.72,200
06/07/2001,14:53,83.75,83.75,83.75,83.75,1000
06/07/2001,14:55,83.61,83.61,83.61,83.61,1000
06/07/2001,14:59,83.61,83.61,83.61,83.61,1000
06/07/2001,15:01,83.6,83.6,83.6,83.6,2100
06/07/2001,15:03,83.55,83.55,83.25,83.25,700
06/07/2001,15:04,83.51,83.51,83.5,83.5,300
06/07/2001,15:09,83.5,83.5,83.5,83.5,1000
06/07/2001,15:10,83.48,83.48,83.48,83.48,300
06/07/2001,15:11,83.46,83.46,83.46,83.46,300
06/07/2001,15:17,83.35,83.35,83.35,83.35,2100
06/07/2001,15:18,83.35,83.35,83.35,83.35,13000
06/07/2001,15:22,83.34,83.35,83.34,83.35,1500
06/07/2001,15:23,83.35,83.35,83.35,83.35,500
06/07/2001,15:25,83.48,83.48,83.48,83.48,1000
06/07/2001,15:33,83.5,83.5,83.5,83.5,200
06/07/2001,15:36,83.5,83.5,83.5,83.5,1100
06/07/2001,15:38,83.5,83.5,83.5,83.5,500
06/07/2001,15:41,83.5,83.5,83.5,83.5,100
06/07/2001,15:45,83.4,83.4,83.4,83.4,100
06/07/2001,15:53,83.56,83.56,83.56,83.56,1000
06/07/2001,15:55,83.46,83.46,83.46,83.46,400
06/08/2001,11:52,83.5,83.5,83.5,83.5,23300
06/08/2001,11:54,83.46,83.46,83.46,83.46,100
06/08/2001,11:55,83.4,83.4,83.4,83.4,2000
06/08/2001,11:56,83.2,83.2,83.2,83.2,2000
06/08/2001,11:57,83.2,83.2,83.2,83.2,2000
06/08/2001,12:01,83.05,83.05,83.05,83.05,500
06/08/2001,12:02,83,83,83,83,100
06/08/2001,12:05,82.89,82.89,82.87,82.87,200
06/08/2001,12:07,83.2,83.2,82.8,82.8,400
06/08/2001,12:08,82.8,82.8,82.8,82.8,100
06/08/2001,12:13,82.5,82.5,82.5,82.5,2000
06/08/2001,12:14,82.5,82.5,82.5,82.5,500
06/08/2001,12:23,82.91,82.91,82.91,82.91,100
06/08/2001,12:25,82.91,82.91,82.91,82.91,300
06/08/2001,12:28,82.83,82.83,82.83,82.83,2000
06/08/2001,12:30,82.9,82.9,82.9,82.9,200
06/08/2001,12:40,82.75,82.75,82.75,82.75,200
06/08/2001,12:45,82.99,82.99,82.99,82.99,100
06/08/2001,12:51,83,83,83,83,200
06/08/2001,12:53,83.5,83.5,83.5,83.5,2000
06/08/2001,12:54,83.45,83.45,83.45,83.45,100000
06/08/2001,12:56,83.3,83.3,83.3,83.3,100
06/08/2001,12:58,83.7,83.7,83.7,83.7,20000
06/08/2001,13:00,84.04,84.04,84.04,84.04,100
06/08/2001,13:03,84,84,83.95,83.95,1100
06/08/2001,13:04,83.8,83.8,83.8,83.8,200
06/08/2001,13:24,83.8,83.8,83.8,83.8,300
06/08/2001,13:25,84.2,84.2,84,84,2100
06/08/2001,13:30,83.75,83.75,83.75,83.75,800
06/08/2001,13:32,83.45,83.45,83.45,83.45,2000
06/08/2001,13:37,83.84,83.84,83.84,83.84,100
06/08/2001,13:49,83.51,83.51,83.51,83.51,500
06/08/2001,14:03,84,84,84,84,400
06/08/2001,14:04,84,84,84,84,4600
06/08/2001,14:07,84,84,84,84,2000
06/08/2001,14:08,83.9,83.9,83.9,83.9,1000
06/08/2001,14:09,83.9,83.9,83.9,83.9,4000
06/08/2001,14:11,83.9,83.9,83.9,83.9,20000
06/08/2001,14:14,83.8,83.84,83.7,83.7,2200
06/08/2001,14:19,83.9,83.9,83.9,83.9,100
06/08/2001,14:20,83.9,83.9,83.9,83.9,2100
06/08/2001,14:21,83.9,83.9,83.9,83.9,2000
06/08/2001,14:23,83.87,83.87,83.87,83.87,100
06/08/2001,14:27,83.61,83.61,83.61,83.61,1000
06/08/2001,14:31,83.35,83.35,83.35,83.35,100000
06/08/2001,14:34,83.28,83.28,83.28,83.28,2000
06/08/2001,14:42,83.41,83.41,83.41,83.41,2000
06/08/2001,14:53,83.3,83.3,83.3,83.3,10000
06/08/2001,14:57,83.3,83.3,83.3,83.3,100
06/08/2001,14:59,83.25,83.25,83.25,83.25,400
06/08/2001,15:05,83.25,83.44,83.25,83.44,10100
06/08/2001,15:14,83.37,83.37,83.37,83.37,200
06/08/2001,15:17,83.66,83.66,83.66,83.66,1000
06/08/2001,15:18,83.72,83.72,83.72,83.72,1000
06/08/2001,15:19,83.8,83.8,83.8,83.8,4000
06/08/2001,15:21,83.8,83.8,83.8,83.8,1000
06/08/2001,15:22,83.77,83.77,83.77,83.77,100
06/08/2001,15:23,83.81,83.81,83.81,83.81,4000
06/08/2001,15:24,83.9,83.9,83.8,83.8,3100
06/08/2001,15:25,83.77,83.77,83.77,83.77,2000
06/08/2001,15:29,83.65,83.74,83.65,83.74,2300
06/08/2001,15:36,83.77,83.77,83.77,83.77,2000
06/08/2001,15:41,83.97,83.97,83.95,83.95,4100
06/08/2001,15:53,84,84,84,84,3000
06/08/2001,15:54,83.95,83.95,83.95,83.95,200
06/08/2001,15:58,84,84,84,84,300
06/08/2001,15:59,83.97,83.97,83.97,83.97,500
06/11/2001,09:41,84.45,84.45,84.45,84.45,200
06/11/2001,09:42,84.01,84.01,84.01,84.01,100
06/11/2001,09:49,84.5,84.51,84.5,84.51,2400
06/11/2001,09:50,84.5,84.51,84.5,84.51,4100
06/11/2001,09:51,84.46,84.46,84.46,84.46,2000
06/11/2001,09:55,84.49,84.49,84.49,84.49,400
06/11/2001,10:02,84.62,84.62,84.62,84.62,50000
06/11/2001,10:03,84.83,84.83,84.83,84.83,100
06/11/2001,10:08,84.99,84.99,84.99,84.99,100
06/11/2001,10:09,84.98,84.98,84.98,84.98,500
06/11/2001,10:16,84.6,84.6,84.6,84.6,200
06/11/2001,10:23,84.5,84.5,84.5,84.5,12000
06/11/2001,10:25,84.36,84.36,84.36,84.36,500
06/11/2001,10:27,84.02,84.02,84.02,84.02,2000
06/11/2001,10:28,84,84,84,84,1200
06/11/2001,10:29,84,84.05,84,84.05,3000
06/11/2001,10:31,84.1,84.1,84.1,84.1,25000
06/11/2001,10:54,83.98,83.98,83.98,83.98,100
06/11/2001,11:04,83.45,83.45,83.45,83.45,500
06/11/2001,11:08,83.38,83.38,83.35,83.35,25100
06/11/2001,11:17,83.31,83.31,83.31,83.31,100
06/11/2001,11:22,83.33,83.33,83.33,83.33,200
06/11/2001,11:24,83.5,83.58,83.5,83.58,2100
06/11/2001,12:08,83.23,83.23,83.23,83.23,2000
06/11/2001,12:10,83,83,83,83,1000
06/11/2001,12:48,83.2,83.2,83.2,83.2,100
06/11/2001,12:55,83.19,83.19,83.19,83.19,200
06/11/2001,13:02,83.14,83.14,83.14,83.14,100
06/11/2001,13:36,83.15,83.15,83.15,83.15,200
06/11/2001,13:43,82.8,82.8,82.8,82.8,300
06/11/2001,13:48,82.76,82.76,82.76,82.76,400
06/11/2001,13:57,83.04,83.04,83.04,83.04,200
06/11/2001,14:05,82.8,82.8,82.8,82.8,300
06/11/2001,14:37,82.66,82.66,82.66,82.66,100
06/11/2001,14:38,82.85,82.85,82.85,82.85,1000
06/11/2001,14:42,82.85,82.85,82.85,82.85,300
06/11/2001,15:09,83.2,83.2,83.2,83.2,1100
06/11/2001,15:16,83.43,83.43,83.43,83.43,100
06/11/2001,15:20,83.39,83.39,83.39,83.39,100
06/11/2001,15:41,83.14,83.14,83.14,83.14,1000
06/11/2001,15:45,83.25,83.25,83.25,83.25,200
06/12/2001,09:38,83.25,83.25,83.25,83.25,700
06/12/2001,09:40,83.5,83.5,83.5,83.5,1500
06/12/2001,09:41,83.84,83.89,83.84,83.89,6000
06/12/2001,09:42,83.53,83.53,83.53,83.53,1000
06/12/2001,09:45,83.1,83.1,83.1,83.1,3000
06/12/2001,09:51,83.5,83.5,83.5,83.5,500
06/12/2001,09:53,83.46,83.46,83.46,83.46,4000
06/12/2001,10:16,84.1,84.1,84.1,84.1,1000
06/12/2001,10:35,84.34,84.34,84.34,84.34,2000
06/12/2001,10:36,84.21,84.21,84.21,84.21,500
06/12/2001,10:37,84.22,84.22,84.22,84.22,2000
06/12/2001,10:38,84.19,84.19,84.19,84.19,2000
06/12/2001,10:39,84.19,84.19,84.19,84.19,500
06/12/2001,10:41,84.2,84.2,84.06,84.06,7100
06/12/2001,10:42,84.2,84.2,84.2,84.2,5000
06/12/2001,10:47,83.98,83.98,83.98,83.98,3500
06/12/2001,10:50,83.85,83.85,83.85,83.85,500
06/12/2001,10:51,84.15,84.15,84.15,84.15,1000
06/12/2001,10:53,84.15,84.15,84.15,84.15,25000
06/12/2001,10:54,84.3,84.3,84.3,84.3,25000
06/12/2001,10:55,84.18,84.18,84.18,84.18,200
06/12/2001,11:09,84,84,84,84,200
06/12/2001,11:16,84,84,84,84,600
06/12/2001,11:44,84.1,84.1,84.1,84.1,100
06/12/2001,12:28,84.21,84.21,84.21,84.21,200
06/12/2001,12:30,84.37,84.37,84.37,84.37,300
06/12/2001,12:47,84.52,84.52,84.52,84.52,25000
06/12/2001,13:05,84.5,84.5,84.5,84.5,600
06/12/2001,13:07,84.62,84.62,84.62,84.62,1000
06/12/2001,13:09,84.61,84.61,84.61,84.61,1000
06/12/2001,13:20,84.61,84.61,84.61,84.61,500
06/12/2001,13:58,84.25,84.25,84.25,84.25,2000
06/12/2001,14:23,84.35,84.35,84.35,84.35,100
06/12/2001,14:24,84.43,84.43,84.43,84.43,1000
06/12/2001,14:48,83.97,83.97,83.97,83.97,200
06/12/2001,15:03,84.22,84.22,84.22,84.22,2000
06/12/2001,15:21,84.5,84.5,84.5,84.5,200
06/12/2001,15:30,84.79,84.79,84.79,84.79,200
06/12/2001,15:31,84.85,84.85,84.85,84.85,25000
06/12/2001,15:32,84.86,84.86,84.86,84.86,400
06/12/2001,15:36,84.77,84.77,84.77,84.77,200
06/12/2001,15:38,84.79,84.79,84.79,84.79,100
06/12/2001,15:43,84.6,84.6,84.6,84.6,1100
06/12/2001,15:51,84.3,84.3,84.3,84.3,100
06/12/2001,15:55,84.3,84.3,84.3,84.3,100
06/12/2001,15:56,84.17,84.34,84.17,84.34,700
06/12/2001,15:57,84.42,84.42,84.42,84.42,100
06/12/2001,15:58,84.5,84.5,84.5,84.5,300
06/13/2001,09:41,86.4,86.4,86.4,86.4,2700
06/13/2001,09:44,86.7,86.7,86.7,86.7,500
06/13/2001,09:50,87.09,87.09,87.09,87.09,100
06/13/2001,09:57,87.45,87.58,87.45,87.58,1100
06/13/2001,09:58,87.21,87.21,87.21,87.21,2000
06/13/2001,09:59,87.36,87.36,87.36,87.36,1000
06/13/2001,10:00,86.74,86.74,86.74,86.74,100
06/13/2001,10:02,87.06,87.06,87,87,2600
06/13/2001,10:03,87,87,87,87,1000
06/13/2001,10:06,87.05,87.05,87.05,87.05,1000
06/13/2001,10:07,87.12,87.12,87.12,87.12,1000
06/13/2001,10:09,87.02,87.02,87.02,87.02,100
06/13/2001,10:26,86.65,86.65,86.65,86.65,200
06/13/2001,10:28,86.91,86.91,86.91,86.91,1000
06/13/2001,10:29,86.76,86.76,86.76,86.76,100
06/13/2001,10:30,86.6,86.6,86.6,86.6,300
06/13/2001,10:33,86.4,86.4,86.4,86.4,300
06/13/2001,10:41,86.04,86.04,86.04,86.04,1000
06/13/2001,10:47,86,86,86,86,1000
06/13/2001,10:49,85.81,85.83,85.81,85.83,1300
06/13/2001,10:50,85.8,85.8,85.8,85.8,1000
06/13/2001,10:51,85.95,85.95,85.95,85.95,1200
06/13/2001,10:54,85.7,85.7,85.7,85.7,500
06/13/2001,10:57,85.85,85.9,85.85,85.9,6000
06/13/2001,11:00,86.12,86.12,86.12,86.12,2000
06/13/2001,11:14,85.9,85.9,85.9,85.9,500
06/13/2001,11:16,85.81,85.81,85.81,85.81,200
06/13/2001,11:19,85.99,85.99,85.99,85.99,500
06/13/2001,11:26,85.9,85.9,85.9,85.9,500
06/13/2001,11:27,85.99,86,85.99,86,500
06/13/2001,11:29,86.07,86.07,86.07,86.07,100
06/13/2001,11:39,86.02,86.02,86.02,86.02,2000
06/13/2001,11:56,85.65,85.65,85.65,85.65,300
06/13/2001,12:03,85.62,85.62,85.62,85.62,4000
06/13/2001,12:28,85.52,85.52,85.52,85.52,100
06/13/2001,12:29,85.5,85.5,85.5,85.5,100
06/13/2001,12:59,85.24,85.24,85.24,85.24,2000
06/13/2001,13:00,85.25,85.25,85.25,85.25,2000
06/13/2001,13:02,85.09,85.09,85.09,85.09,100
06/13/2001,13:37,85.27,85.27,85.27,85.27,100
06/13/2001,13:45,85.52,85.52,85.52,85.52,200
06/13/2001,13:47,85.31,85.31,85.31,85.31,100
06/13/2001,13:57,85.44,85.44,85.44,85.44,1000
06/13/2001,14:13,85.14,85.14,85.01,85.01,1100
06/13/2001,14:14,85,85,84.98,84.98,4400
06/13/2001,14:15,84.88,84.88,84.88,84.88,100
06/13/2001,14:17,84.75,84.75,84.75,84.75,4000
06/13/2001,14:20,84.55,84.55,84.55,84.55,1000
06/13/2001,14:24,84.27,84.27,84.27,84.27,1000
06/13/2001,14:25,84.3,84.3,84.3,84.3,25000
06/13/2001,14:27,84.2,84.2,84.2,84.2,100
06/13/2001,14:28,84.2,84.2,84.2,84.2,20000
06/13/2001,14:29,84.19,84.19,84.19,84.19,1000
06/13/2001,14:34,84.41,84.41,84.41,84.41,5000
06/13/2001,14:47,84.19,84.19,84.19,84.19,300
06/13/2001,14:59,84.25,84.25,84.25,84.25,10000
06/13/2001,15:06,84.07,84.07,84.07,84.07,200
06/13/2001,15:13,84.25,84.25,84.25,84.25,500
06/13/2001,15:17,84.38,84.38,84.38,84.38,100
06/13/2001,15:18,84.13,84.13,84.13,84.13,100
06/13/2001,15:20,84.13,84.13,84.13,84.13,100
06/13/2001,15:31,84.4,84.4,84.4,84.4,200
06/13/2001,15:37,84.27,84.27,84.27,84.27,15000
06/13/2001,15:42,84.23,84.23,84.23,84.23,200
06/13/2001,15:50,84.37,84.37,84.37,84.37,100
06/14/2001,09:44,82.8,82.8,82.8,82.8,80300
06/14/2001,09:47,82.5,82.5,82.5,82.5,10000
06/14/2001,09:50,82.6,82.6,82.6,82.6,1000
06/14/2001,09:51,82.73,82.73,82.73,82.73,1000
06/14/2001,09:53,82.6,82.75,82.6,82.75,5200
06/14/2001,09:55,83.05,83.05,82.8,82.8,1100
06/14/2001,09:57,82.9,82.9,82.9,82.9,100
06/14/2001,09:58,82.75,82.75,82.75,82.75,300
06/14/2001,10:04,82.75,82.75,82.55,82.55,15300
06/14/2001,10:06,82.55,82.55,82.55,82.55,100
06/14/2001,10:32,83.09,83.09,83.09,83.09,200
06/14/2001,10:34,83.06,83.06,83.06,83.06,1400
06/14/2001,10:45,82.75,82.75,82.75,82.75,10000
06/14/2001,11:05,82.96,82.96,82.96,82.96,1000
06/14/2001,11:27,82.71,82.71,82.71,82.71,2000
06/14/2001,11:28,83,83,83,83,300
06/14/2001,11:32,83.15,83.15,83.15,83.15,300
06/14/2001,11:33,83.32,83.32,83.3,83.3,40100
06/14/2001,11:39,83.4,83.4,83.4,83.4,1000
06/14/2001,11:40,83.34,83.34,83.34,83.34,100
06/14/2001,11:49,84.01,84.01,84.01,84.01,1000
06/14/2001,11:53,83.81,83.81,83.81,83.81,1000
06/14/2001,11:54,83.77,83.77,83.77,83.77,2000
06/14/2001,12:07,83.93,83.93,83.93,83.93,100
06/14/2001,12:09,83.78,83.78,83.78,83.78,2000
06/14/2001,12:18,83.55,83.55,83.55,83.55,2000
06/14/2001,12:19,83.5,83.5,83.5,83.5,10000
06/14/2001,12:54,83.27,83.27,83.27,83.27,400
06/14/2001,12:55,83.26,83.26,83.26,83.26,4000
06/14/2001,12:58,83.35,83.35,83.35,83.35,10000
06/14/2001,13:01,83.11,83.11,83.11,83.11,40000
06/14/2001,13:41,82.75,82.75,82.75,82.75,10000
06/14/2001,13:52,82.73,82.73,82.73,82.73,200
06/14/2001,13:54,82.74,82.74,82.74,82.74,200
06/14/2001,13:55,82.74,82.74,82.74,82.74,200
06/14/2001,13:58,82.77,82.77,82.77,82.77,400
06/14/2001,14:02,82.77,82.77,82.77,82.77,500
06/14/2001,14:05,83.02,83.02,83.02,83.02,5000
06/14/2001,14:08,83.18,83.18,83.18,83.18,100
06/14/2001,14:25,82.76,82.76,82.76,82.76,1000
06/14/2001,14:27,82.75,82.75,82.75,82.75,100
06/14/2001,14:37,82.66,82.66,82.66,82.66,100
06/14/2001,14:46,82.67,82.67,82.67,82.67,100
06/14/2001,14:54,82.72,82.72,82.72,82.72,200
06/14/2001,14:56,82.95,82.95,82.95,82.95,30000
06/14/2001,15:08,83.25,83.25,83.25,83.25,5000
06/14/2001,15:13,83.34,83.34,83.34,83.34,100
06/14/2001,15:14,83.33,83.33,83.33,83.33,200
06/14/2001,15:25,82.81,82.81,82.81,82.81,500
06/14/2001,15:41,82.83,82.83,82.83,82.83,100
06/14/2001,15:48,82.96,82.96,82.96,82.96,100
06/14/2001,15:52,82.8,82.8,82.8,82.8,300
06/14/2001,15:53,82.81,82.81,82.81,82.81,500
06/14/2001,15:59,82.75,82.75,82.75,82.75,200
06/15/2001,09:44,83.2,83.2,83.2,83.2,100
06/15/2001,09:50,83.02,83.02,83.02,83.02,500
06/15/2001,09:51,83.08,83.08,83.08,83.08,5000
06/15/2001,09:55,82.74,82.74,82.74,82.74,400
06/15/2001,10:08,83.59,83.59,83.52,83.52,41000
06/15/2001,10:10,83.5,83.5,83.5,83.5,200
06/15/2001,10:16,83.75,83.75,83.75,83.75,10000
06/15/2001,10:19,84.02,84.02,84.02,84.02,1000
06/15/2001,10:21,83.95,83.95,83.95,83.95,1000
06/15/2001,10:27,84.17,84.17,84.17,84.17,1000
06/15/2001,10:28,84.14,84.14,84.14,84.14,15000
06/15/2001,10:33,83.96,83.96,83.96,83.96,100
06/15/2001,10:42,83.83,83.83,83.83,83.83,2000
06/15/2001,10:58,83.76,83.76,83.76,83.76,200
06/15/2001,11:08,83.64,83.64,83.64,83.64,200
06/15/2001,11:29,83.83,83.83,83.83,83.83,100
06/15/2001,11:49,83.5,83.5,83.5,83.5,500
06/15/2001,12:15,83.8,83.8,83.8,83.8,100
06/15/2001,12:17,83.83,83.83,83.83,83.83,300
06/15/2001,12:18,83.83,83.83,83.83,83.83,100
06/15/2001,12:39,84,84,84,84,200
06/15/2001,13:01,83.9,83.9,83.9,83.9,800
06/15/2001,13:09,83.59,83.59,83.59,83.59,600
06/15/2001,13:11,83.64,83.64,83.64,83.64,50000
06/15/2001,13:55,83.51,83.51,83.51,83.51,100
06/15/2001,14:13,83.39,83.39,83.39,83.39,200
06/15/2001,14:17,83.35,83.35,83.35,83.35,1000
06/15/2001,14:19,83.39,83.39,83.35,83.35,12000
06/15/2001,14:23,83.2,83.2,83.2,83.2,25000
06/15/2001,14:31,82.73,82.73,82.73,82.73,25000
06/15/2001,15:05,82.92,83.03,82.92,83.03,12500
06/15/2001,15:18,82.9,82.9,82.9,82.9,10000
06/15/2001,15:40,82.8,82.8,82.8,82.8,75000
06/18/2001,09:45,81.5,81.5,81.5,81.5,60900
06/18/2001,09:46,81.5,81.5,81.5,81.5,3000
06/18/2001,09:47,81.5,81.5,81.5,81.5,2000
06/18/2001,09:49,81.5,81.5,81.45,81.45,1200
06/18/2001,09:53,81.77,81.77,81.7,81.7,55000
06/18/2001,10:07,81.7,81.7,81.7,81.7,500
06/18/2001,10:12,81.5,81.5,81.5,81.5,1000
06/18/2001,10:13,81.5,81.5,81.5,81.5,500
06/18/2001,10:15,81.6,81.6,81.6,81.6,400
06/18/2001,10:19,81.74,81.74,81.74,81.74,100
06/18/2001,10:27,81.75,81.75,81.75,81.75,3000
06/18/2001,10:28,81.78,81.78,81.78,81.78,60000
06/18/2001,10:32,81.93,81.93,81.93,81.93,1000
06/18/2001,10:40,81.86,81.86,81.86,81.86,1000
06/18/2001,10:53,82.4,82.4,82.4,82.4,200
06/18/2001,10:56,82.7,82.7,82.7,82.7,1000
06/18/2001,10:59,83.25,83.25,83.25,83.25,500
06/18/2001,11:02,83.34,83.34,83.34,83.34,4000
06/18/2001,11:14,82.86,82.86,82.86,82.86,1000
06/18/2001,11:25,82.78,82.78,82.78,82.78,1000
06/18/2001,11:30,82.75,82.75,82.75,82.75,100
06/18/2001,11:31,82.48,82.48,82.48,82.48,1000
06/18/2001,11:36,82.52,82.52,82.52,82.52,500
06/18/2001,11:39,82.73,82.73,82.73,82.73,500
06/18/2001,11:41,82.54,82.54,82.54,82.54,200
06/18/2001,11:48,82.73,82.73,82.73,82.73,15000
06/18/2001,11:49,82.6,82.6,82.6,82.6,15000
06/18/2001,11:57,82.79,82.79,82.79,82.79,500
06/18/2001,12:04,82.84,82.84,82.84,82.84,100
06/18/2001,12:13,82.91,82.91,82.91,82.91,1000
06/18/2001,12:23,82.59,82.59,82.59,82.59,100
06/18/2001,12:29,82.48,82.48,82.48,82.48,100
06/18/2001,12:38,82.19,82.19,82.19,82.19,5000
06/18/2001,13:03,82.25,82.25,82.25,82.25,300
06/18/2001,13:17,82.52,82.52,82.52,82.52,100
06/18/2001,13:18,82.7,82.7,82.7,82.7,500
06/18/2001,13:42,82.46,82.46,82.43,82.43,1500
06/18/2001,13:49,82.52,82.52,82.52,82.52,500
06/18/2001,13:51,82.57,82.57,82.55,82.55,1200
06/18/2001,14:00,82.38,82.38,82.38,82.38,500
06/18/2001,14:19,82.3,82.3,82.3,82.3,35000
06/18/2001,14:25,82,82,82,82,500
06/18/2001,14:50,82.03,82.03,82.03,82.03,5000
06/18/2001,14:52,81.85,81.85,81.85,81.85,200
06/18/2001,15:53,81.37,81.37,81.37,81.37,200
06/18/2001,15:54,81.58,81.58,81.58,81.58,100
06/19/2001,09:35,81.8,81.8,81.8,81.8,500
06/19/2001,09:38,81.2,81.25,81.2,81.2,5000
06/19/2001,09:41,80.78,80.78,80.78,80.78,800
06/19/2001,09:44,81.38,81.38,81.15,81.36,11100
06/19/2001,09:45,81.32,81.32,81.25,81.25,4000
06/19/2001,09:46,81.12,81.12,81.12,81.12,2000
06/19/2001,09:51,81.09,81.09,81.09,81.09,1000
06/19/2001,09:52,81.2,81.2,81.2,81.2,1000
06/19/2001,09:54,81.31,81.31,81.31,81.31,4000
06/19/2001,10:03,80.9,80.9,80.9,80.9,100
06/19/2001,10:06,81.05,81.05,81.05,81.05,10000
06/19/2001,10:10,81.47,81.47,81.47,81.47,3000
06/19/2001,10:13,81.37,81.37,81.37,81.37,1000
06/19/2001,10:14,81.39,81.39,81.39,81.39,1000
06/19/2001,10:15,81.27,81.27,81.27,81.27,1000
06/19/2001,10:22,81.65,81.65,81.65,81.65,1100
06/19/2001,10:23,81.49,81.49,81.47,81.47,3000
06/19/2001,10:28,81.43,81.43,81.43,81.43,15000
06/19/2001,10:33,81.35,81.35,81.35,81.35,100
06/19/2001,10:42,81.21,81.21,81.21,81.21,100
06/19/2001,10:47,81.23,81.23,81.23,81.23,600
06/19/2001,10:50,81.1,81.1,81.1,81.1,200
06/19/2001,11:07,80.11,80.11,80.11,80.11,25000
06/19/2001,11:10,79.93,79.93,79.93,79.93,3100
06/19/2001,11:11,80,80,80,80,100
06/19/2001,11:20,80.05,80.05,80.05,80.05,200
06/19/2001,11:21,80.05,80.05,80.05,80.05,500
06/19/2001,11:22,80.05,80.05,80.05,80.05,33200
06/19/2001,11:26,80.14,80.3,80.14,80.3,300
06/19/2001,11:27,80.2,80.2,80.2,80.2,20000
06/19/2001,11:48,79.87,79.87,79.87,79.87,100
06/19/2001,11:49,79.88,79.88,79.88,79.88,100
06/19/2001,11:58,80,80,80,80,5100
06/19/2001,12:02,80.17,80.17,80.17,80.17,2000
06/19/2001,12:04,80.32,80.32,80.23,80.23,3100
06/19/2001,12:05,80.17,80.17,80.17,80.17,1000
06/19/2001,12:12,80.25,80.25,80.25,80.25,300
06/19/2001,12:48,80.11,80.11,80.11,80.11,100
06/19/2001,12:50,80.09,80.09,80.09,80.09,600
06/19/2001,13:17,80.69,80.69,80.69,80.69,1200
06/19/2001,13:18,80.52,80.52,80.52,80.52,100
06/19/2001,13:42,80.42,80.42,80.42,80.42,5000
06/19/2001,13:44,80.35,80.35,80.35,80.35,3000
06/19/2001,14:03,80.39,80.39,80.39,80.39,200
06/19/2001,14:15,80.28,80.28,80.28,80.28,300
06/19/2001,14:29,80.26,80.26,80.26,80.26,10000
06/19/2001,14:48,80.41,80.41,80.41,80.41,300
06/19/2001,15:40,80.44,80.44,80.44,80.44,200
06/19/2001,15:41,80.44,80.44,80.44,80.44,300
06/19/2001,15:48,80.44,80.44,80.44,80.44,300
06/19/2001,15:49,80.44,80.44,80.44,80.44,1700
06/19/2001,15:56,80.66,80.73,80.66,80.73,600
06/19/2001,15:59,80.73,80.73,80.73,80.73,500
06/20/2001,09:40,79.2,79.2,79.2,79.2,600
06/20/2001,09:49,79.53,79.53,79.5,79.5,600
06/20/2001,09:51,79.43,79.43,79.43,79.43,400
06/20/2001,09:53,79.73,79.73,79.73,79.73,2000
06/20/2001,10:00,80.09,80.1,80.09,80.1,6000
06/20/2001,10:02,80.21,80.21,80.21,80.21,1500
06/20/2001,10:11,80.88,80.88,80.88,80.88,1000
06/20/2001,10:35,81.38,81.44,81.29,81.44,1500
06/20/2001,10:39,81.4,81.4,81.4,81.4,100
06/20/2001,10:41,81.86,81.86,81.86,81.86,100
06/20/2001,10:50,81.99,81.99,81.99,81.99,1000
06/20/2001,10:51,82,82,82,82,500
06/20/2001,10:52,82,82,82,82,500
06/20/2001,10:55,82,82,82,82,100
06/20/2001,11:23,81.92,81.92,81.92,81.92,1000
06/20/2001,11:25,81.76,81.76,81.76,81.76,1000
06/20/2001,11:37,81.4,81.4,81.4,81.4,1000
06/20/2001,11:38,81.4,81.4,81.4,81.4,1000
06/20/2001,11:49,81.01,81.01,81.01,81.01,5000
06/20/2001,12:02,80.96,80.96,80.96,80.96,1000
06/20/2001,12:03,80.75,80.75,80.75,80.75,1000
06/20/2001,12:04,80.68,80.68,80.68,80.68,1000
06/20/2001,12:17,80.84,80.84,80.84,80.84,5000
06/20/2001,12:19,80.85,80.85,80.85,80.85,1200
06/20/2001,13:20,81.08,81.15,81.08,81.15,26000
06/20/2001,13:23,81.04,81.04,81.04,81.04,2000
06/20/2001,13:30,80.92,80.92,80.92,80.92,1000
06/20/2001,13:31,80.83,80.83,80.83,80.83,5000
06/20/2001,13:33,80.75,80.75,80.75,80.75,1000
06/20/2001,13:34,80.75,80.75,80.75,80.75,500
06/20/2001,13:37,80.64,80.64,80.64,80.64,500
06/20/2001,13:55,80.56,80.56,80.56,80.56,10000
06/20/2001,14:02,80.66,80.66,80.66,80.66,300
06/20/2001,14:04,80.53,80.53,80.53,80.53,200
06/20/2001,14:06,80.35,80.35,80.35,80.35,1000
06/20/2001,14:07,80.3,80.3,80.3,80.3,12000
06/20/2001,14:12,80.36,80.36,80.36,80.36,200
06/20/2001,14:43,80.15,80.15,80.15,80.15,600
06/20/2001,14:46,80.15,80.15,80.15,80.15,100
06/20/2001,14:49,80,80,80,80,6000
06/20/2001,14:53,79.84,79.84,79.84,79.84,1000
06/20/2001,15:05,79.73,79.73,79.73,79.73,5000
06/20/2001,15:08,79.6,79.6,79.6,79.6,300
06/20/2001,15:11,79.59,79.59,79.59,79.59,200
06/20/2001,15:25,79.65,79.65,79.65,79.65,300
06/20/2001,15:31,79.68,79.68,79.68,79.68,100
06/20/2001,15:39,79.67,79.67,79.67,79.67,1000
06/20/2001,15:53,79.47,79.47,79.47,79.47,1000
06/20/2001,15:56,79.2,79.2,79.2,79.2,200
06/21/2001,09:37,79.2,79.2,79.2,79.2,5000
06/21/2001,09:38,79.19,79.19,79.19,79.19,600
06/21/2001,09:39,78.9,78.9,78.9,78.9,5000
06/21/2001,09:43,78.92,78.92,78.92,78.92,25000
06/21/2001,09:44,79.02,79.02,79.02,79.02,2300
06/21/2001,09:50,79.55,79.55,79.48,79.48,2100
06/21/2001,10:09,78.94,78.94,78.94,78.94,100
06/21/2001,10:10,78.92,78.92,78.92,78.92,100
06/21/2001,10:11,78.7,78.73,78.7,78.73,200
06/21/2001,10:12,78.74,78.75,78.74,78.75,200
06/21/2001,10:17,78.62,78.62,78.62,78.62,200
06/21/2001,10:21,78.4,78.4,78.4,78.4,500
06/21/2001,10:25,78.18,78.18,78.18,78.18,200
06/21/2001,10:26,78.18,78.18,78.05,78.05,77000
06/21/2001,10:27,78,78,78,78,75100
06/21/2001,10:28,77.87,77.87,77.87,77.87,100
06/21/2001,10:29,77.9,77.9,77.9,77.9,1500
06/21/2001,10:34,77.41,77.7,77.41,77.7,800
06/21/2001,10:39,77.53,77.53,77.53,77.53,5000
06/21/2001,10:43,77.36,77.36,77.36,77.36,1000
06/21/2001,10:45,77.15,77.25,77.15,77.25,2000
06/21/2001,10:47,77.1,77.1,77,77,11600
06/21/2001,10:48,77,77,77,77,13600
06/21/2001,10:51,76.8,76.8,76.8,76.8,25000
06/21/2001,10:53,76.81,76.81,76.81,76.81,500
06/21/2001,10:54,76.8,76.8,76.8,76.8,25000
06/21/2001,10:55,76.96,76.96,76.8,76.8,26000
06/21/2001,10:57,77.14,77.14,77.14,77.14,2000
06/21/2001,11:00,77.14,77.14,77.14,77.14,1000
06/21/2001,11:02,76.97,76.97,76.97,76.97,1000
06/21/2001,11:04,77,77,77,77,500
06/21/2001,11:07,76.87,76.87,76.87,76.87,200
06/21/2001,11:09,76.8,76.8,76.8,76.8,1000
06/21/2001,11:14,76.75,76.75,76.75,76.75,1000
06/21/2001,11:19,76.31,76.31,76.31,76.31,15000
06/21/2001,11:21,76.29,76.29,76.29,76.29,50000
06/21/2001,11:29,76.2,76.2,76.2,76.2,1000
06/21/2001,11:33,76.42,76.42,76.42,76.42,2000
06/21/2001,11:37,76.45,76.45,76.45,76.45,37500
06/21/2001,11:48,75.9,75.9,75.9,75.9,500
06/21/2001,11:49,75.99,75.99,75.99,75.99,1000
06/21/2001,11:51,76.18,76.18,76.18,76.18,100
06/21/2001,12:05,76.25,76.25,76.25,76.25,40000
06/21/2001,12:06,76.4,76.4,76.4,76.4,1000
06/21/2001,12:09,76.08,76.08,76.08,76.08,100
06/21/2001,12:24,76.21,76.21,76.21,76.21,700
06/21/2001,12:25,76.34,76.34,76.34,76.34,100
06/21/2001,12:28,76.6,76.6,76.6,76.6,100
06/21/2001,12:31,76.4,76.4,76.4,76.4,200
06/21/2001,12:33,76.4,76.4,76.4,76.4,100
06/21/2001,12:38,76.47,76.47,76.47,76.47,55000
06/21/2001,12:56,76.31,76.31,76.31,76.31,100
06/21/2001,13:02,76.47,76.47,76.47,76.47,15600
06/21/2001,13:03,76.49,76.49,76.49,76.49,200
06/21/2001,13:04,76.29,76.29,76.29,76.29,300
06/21/2001,13:08,76.23,76.23,76.23,76.23,1000
06/21/2001,13:12,76.11,76.11,76.11,76.11,100
06/21/2001,13:15,76.19,76.19,76.19,76.19,100
06/21/2001,13:18,76,76,76,76,100
06/21/2001,13:24,76,76,76,76,500
06/21/2001,13:33,76.04,76.04,75.92,75.92,75400
06/21/2001,13:35,75.85,75.85,75.85,75.85,100
06/21/2001,13:40,75.67,75.67,75.67,75.67,3000
06/21/2001,13:46,75.63,75.63,75.63,75.63,75000
06/21/2001,13:49,75.51,75.51,75.51,75.51,500
06/21/2001,13:54,75.5,75.5,75.5,75.5,600
06/21/2001,13:59,75.65,75.65,75.65,75.65,100
06/21/2001,14:01,75.63,75.63,75.63,75.63,100
06/21/2001,14:06,75.49,75.49,75.49,75.49,200
06/21/2001,14:07,75.25,75.25,75.25,75.25,200
06/21/2001,14:09,75.14,75.14,75.14,75.14,200
06/21/2001,14:21,75.05,75.05,75.05,75.05,100
06/21/2001,14:27,75,75,75,75,500
06/21/2001,14:28,74.89,74.89,74.89,74.89,1000
06/21/2001,14:29,74.87,74.87,74.87,74.87,300
06/21/2001,14:30,74.92,74.92,74.92,74.92,100
06/21/2001,14:31,74.93,74.94,74.93,74.94,50000
06/21/2001,14:37,74.83,74.83,74.83,74.83,5000
06/21/2001,14:38,74.83,74.83,74.83,74.83,5000
06/21/2001,14:39,74.82,74.82,74.8,74.8,55000
06/21/2001,14:41,74.61,74.61,74.61,74.61,400
06/21/2001,14:43,74.84,74.9,74.84,74.9,7000
06/21/2001,14:44,74.83,74.9,74.83,74.9,30000
06/21/2001,14:46,74.85,74.85,74.85,74.85,2000
06/21/2001,14:51,74.83,74.83,74.83,74.83,7500
06/21/2001,14:54,74.9,74.9,74.9,74.9,38000
06/21/2001,14:56,75.15,75.15,75.15,75.15,5000
06/21/2001,15:05,75.35,75.35,75.35,75.35,1100
06/21/2001,15:07,75.56,75.56,75.56,75.56,1000
06/21/2001,15:08,75.64,75.7,75.64,75.7,2000
06/21/2001,15:09,75.74,75.74,75.74,75.74,4000
06/21/2001,15:12,75.7,75.7,75.7,75.7,4000
06/21/2001,15:13,75.7,75.86,75.7,75.86,200
06/21/2001,15:22,75.86,75.86,75.66,75.66,300
06/21/2001,15:31,75.7,75.7,75.7,75.7,5000
06/21/2001,15:46,75.94,75.94,75.94,75.94,25000
06/21/2001,15:49,75.94,75.94,75.94,75.94,25000
06/21/2001,15:50,75.8,75.8,75.8,75.8,50000
06/21/2001,15:56,75.7,75.7,75.69,75.69,50000
06/21/2001,15:58,75.95,75.98,75.95,75.98,52000
06/22/2001,09:41,75.9,76.1,75.9,76.1,6000
06/22/2001,09:42,76.2,76.2,75.85,75.85,600
06/22/2001,09:43,75.8,75.8,75.8,75.8,500
06/22/2001,09:51,77.01,77.01,77.01,77.01,3000
06/22/2001,09:56,76.99,76.99,76.99,76.99,1000
06/22/2001,09:57,76.85,76.85,76.85,76.85,300
06/22/2001,09:59,76.58,76.62,76.58,76.62,1100
06/22/2001,10:03,76.21,76.21,76.21,76.21,200
06/22/2001,10:09,76.85,76.85,76.85,76.85,800
06/22/2001,10:10,76.95,77,76.95,77,1500
06/22/2001,10:11,77,77,76.94,76.94,2000
06/22/2001,10:12,77.15,77.15,77.15,77.15,1500
06/22/2001,10:14,77,77,77,77,100
06/22/2001,10:16,77,77,76.9,76.9,10800
06/22/2001,10:19,76.85,76.85,76.85,76.85,200
06/22/2001,10:22,76.87,76.87,76.87,76.87,1000
06/22/2001,10:23,77,77,77,77,1000
06/22/2001,10:32,77,77,77,77,1000
06/22/2001,10:35,77,77,77,77,100
06/22/2001,10:41,76.78,76.78,76.78,76.78,1000
06/22/2001,10:45,76.4,76.53,76.4,76.53,10600
06/22/2001,10:51,76.08,76.08,75.94,75.94,2100
06/22/2001,10:58,75.5,75.5,75.5,75.5,3400
06/22/2001,10:59,75.5,75.5,75.5,75.5,2000
06/22/2001,11:01,75.49,75.54,75.49,75.54,800
06/22/2001,11:02,75.5,75.5,75.5,75.5,400
06/22/2001,11:03,75.49,75.49,75.49,75.49,15000
06/22/2001,11:06,75.22,75.22,75.1,75.19,1100
06/22/2001,11:07,75.09,75.09,75.09,75.09,2000
06/22/2001,11:08,75,75,75,75,500
06/22/2001,11:09,74.9,74.9,74.9,74.9,20000
06/22/2001,11:10,75,75,75,75,2000
06/22/2001,11:11,74.86,74.9,74.86,74.9,700
06/22/2001,11:12,74.86,74.9,74.86,74.9,5200
06/22/2001,11:13,74.9,74.9,74.9,74.9,500
06/22/2001,11:14,74.76,74.9,74.76,74.9,2200
06/22/2001,11:17,74.9,74.9,74.9,74.9,4500
06/22/2001,11:19,74.75,74.75,74.75,74.75,300
06/22/2001,11:22,74.6,74.6,74.6,74.6,2300
06/22/2001,11:23,74.6,74.6,74.6,74.6,3000
06/22/2001,11:27,74.47,74.47,74.43,74.43,10500
06/22/2001,11:30,74.05,74.05,74.04,74.05,18600
06/22/2001,11:31,74.04,74.09,74.04,74.09,1500
06/22/2001,11:33,74.09,74.09,74.09,74.09,20500
06/22/2001,11:34,74,74,74,74,100
06/22/2001,11:35,74,74,74,74,100
06/22/2001,11:39,73.96,74.02,73.8,73.8,20000
06/22/2001,11:41,74.13,74.14,74.13,74.14,200
06/22/2001,11:43,74.18,74.18,74.18,74.18,1000
06/22/2001,11:44,74.1,74.1,74.1,74.1,10000
06/22/2001,11:46,74.1,74.1,74.1,74.1,1000
06/22/2001,11:52,74.06,74.06,74.06,74.06,10000
06/22/2001,11:54,74.05,74.19,74.05,74.19,400
06/22/2001,11:55,74.05,74.05,74.05,74.05,3300
06/22/2001,11:56,74.15,74.15,74.15,74.15,30000
06/22/2001,11:57,74.05,74.05,74.05,74.05,500
06/22/2001,12:03,73.84,73.84,73.84,73.84,200
06/22/2001,12:16,73.84,73.84,73.84,73.84,5000
06/22/2001,12:24,73.81,73.81,73.81,73.81,100
06/22/2001,12:27,73.94,73.94,73.94,73.94,100
06/22/2001,12:30,73.8,73.8,73.8,73.8,5200
06/22/2001,12:39,73.76,73.76,73.76,73.76,10000
06/22/2001,12:44,74.18,74.18,74.18,74.18,1500
06/22/2001,12:45,74.1,74.1,74.1,74.1,1800
06/22/2001,12:46,74.35,74.35,74.35,74.35,1000
06/22/2001,12:48,74.45,74.45,74.45,74.45,25000
06/22/2001,12:51,74.41,74.41,74.4,74.4,1100
06/22/2001,13:00,74.23,74.23,74.23,74.23,500
06/22/2001,13:01,74.2,74.2,74.2,74.2,3300
06/22/2001,13:08,74.45,74.45,74.45,74.45,600
06/22/2001,13:14,74.91,74.94,74.91,74.93,2200
06/22/2001,13:18,74.7,74.7,74.7,74.7,4600
06/22/2001,13:21,74.79,74.79,74.79,74.79,1000
06/22/2001,13:28,74.65,74.65,74.65,74.65,2000
06/22/2001,13:31,74.65,74.65,74.65,74.65,200
06/22/2001,13:34,74.65,74.65,74.65,74.65,100
06/22/2001,13:47,74.79,74.79,74.79,74.79,100
06/22/2001,13:55,74.9,74.9,74.9,74.9,300
06/22/2001,13:56,74.9,74.9,74.9,74.9,700
06/22/2001,13:57,74.98,74.98,74.98,74.98,1000
06/22/2001,13:58,74.92,74.92,74.92,74.92,100
06/22/2001,14:00,74.92,74.92,74.92,74.92,1000
06/22/2001,14:01,75,75,75,75,300
06/22/2001,14:11,74.99,74.99,74.83,74.83,700
06/22/2001,14:16,74.9,74.9,74.9,74.9,2000
06/22/2001,14:17,75,75.02,74.85,74.85,11100
06/22/2001,14:21,75.3,75.3,75.3,75.3,100
06/22/2001,14:22,75.45,75.45,75.45,75.45,100
06/22/2001,14:25,75.38,75.38,75.38,75.38,600
06/22/2001,14:26,75.4,75.4,75.4,75.4,10000
06/22/2001,14:31,75.59,75.59,75.59,75.59,200
06/22/2001,14:32,75.43,75.43,75.43,75.43,2500
06/22/2001,14:34,75.4,75.4,75.4,75.4,1500
06/22/2001,14:41,75.69,75.69,75.69,75.69,500
06/22/2001,14:46,75.71,75.71,75.71,75.71,20000
06/22/2001,14:47,75.77,75.77,75.77,75.77,1000
06/22/2001,14:52,75.83,75.83,75.8,75.8,90000
06/22/2001,14:53,75.89,75.89,75.89,75.89,1500
06/22/2001,14:55,75.98,75.98,75.98,75.98,5000
06/22/2001,14:56,76,76.07,76,76.07,1100
06/22/2001,14:57,76.07,76.07,76.07,76.07,5000
06/22/2001,14:58,76.07,76.07,76.07,76.07,10000
06/22/2001,14:59,76.09,76.09,76.09,76.09,20000
06/22/2001,15:01,76.09,76.09,76.09,76.09,2000
06/22/2001,15:02,76.19,76.19,76.07,76.1,85000
06/22/2001,15:03,76.05,76.13,75.94,75.94,18100
06/22/2001,15:05,75.69,75.69,75.69,75.69,10000
06/22/2001,15:06,75.55,75.55,75.45,75.45,11000
06/22/2001,15:07,75.66,75.66,75.66,75.66,1000
06/22/2001,15:08,75.3,75.3,75.3,75.3,100
06/22/2001,15:10,75.6,75.6,75.6,75.6,200
06/22/2001,15:12,75.78,75.78,75.78,75.78,5100
06/22/2001,15:14,75.82,75.82,75.82,75.82,7000
06/22/2001,15:19,75.73,75.73,75.73,75.73,10000
06/22/2001,15:25,75.36,75.36,75.36,75.36,2000
06/22/2001,15:39,75.73,75.73,75.73,75.73,100
06/22/2001,15:41,75.92,75.92,75.92,75.92,3200
06/22/2001,15:44,75.74,75.74,75.74,75.74,100
06/22/2001,15:46,75.9,75.9,75.9,75.9,8000
06/22/2001,15:47,75.9,75.9,75.9,75.9,2000
06/22/2001,15:48,75.86,75.86,75.86,75.86,200
06/22/2001,15:49,75.86,75.86,75.86,75.86,11000
06/22/2001,15:51,75.77,75.77,75.77,75.77,2000
06/22/2001,15:54,75.58,75.58,75.58,75.58,20000
06/22/2001,15:56,75.7,75.7,75.64,75.64,10500
06/22/2001,15:57,75.64,75.64,75.57,75.57,35000
06/22/2001,15:58,75.55,75.55,75.55,75.55,500
06/22/2001,15:59,75.77,75.77,75.75,75.75,3100
06/25/2001,09:35,75.85,75.85,75.85,75.85,500
06/25/2001,09:36,75.75,75.75,75.5,75.5,1200
06/25/2001,09:37,75.5,75.6,75.5,75.5,5000
06/25/2001,09:41,75.56,75.65,75.56,75.65,3000
06/25/2001,09:42,75.93,75.97,75.93,75.97,3000
06/25/2001,09:43,76.16,76.32,76.15,76.32,2200
06/25/2001,09:44,76.47,76.47,76.47,76.47,1000
06/25/2001,09:46,76.58,76.58,76.5,76.5,4000
06/25/2001,09:47,76.55,76.55,76.55,76.55,1000
06/25/2001,09:48,76.33,76.33,76.33,76.33,4000
06/25/2001,09:49,76,76.09,76,76.09,3000
06/25/2001,09:51,75.9,76.05,75.89,75.89,3300
06/25/2001,09:52,75.89,75.89,75.83,75.83,1500
06/25/2001,09:53,75.83,75.83,75.83,75.83,500
06/25/2001,09:57,75.89,75.89,75.89,75.89,1000
06/25/2001,09:58,75.82,75.85,75.56,75.56,23000
06/25/2001,10:00,75.58,75.58,75.58,75.58,100
06/25/2001,10:01,75.3,75.3,75.25,75.25,1300
06/25/2001,10:02,75.2,75.2,75.2,75.2,20000
06/25/2001,10:06,75.07,75.07,74.97,74.97,3000
06/25/2001,10:08,74.85,74.85,74.84,74.84,5100
06/25/2001,10:09,74.85,74.85,74.85,74.85,400
06/25/2001,10:10,74.67,74.67,74.67,74.67,3000
06/25/2001,10:11,74.61,74.61,74.61,74.61,500
06/25/2001,10:15,74.84,74.84,74.84,74.84,2000
06/25/2001,10:18,74.72,74.72,74.72,74.72,2000
06/25/2001,10:22,74.78,74.78,74.78,74.78,3000
06/25/2001,10:23,74.6,74.6,74.6,74.6,400
06/25/2001,10:26,74.84,74.84,74.84,74.84,8900
06/25/2001,10:28,74.89,74.89,74.89,74.89,100
06/25/2001,10:31,75.01,75.01,75.01,75.01,1700
06/25/2001,10:39,74.6,74.6,74.6,74.6,8900
06/25/2001,10:40,74.6,74.6,74.6,74.6,20000
06/25/2001,10:43,74.6,74.6,74.6,74.6,100
06/25/2001,10:50,74.83,74.83,74.83,74.83,5000
06/25/2001,11:23,75.31,75.31,75.31,75.31,2100
06/25/2001,11:25,75.56,75.56,75.5,75.51,2200
06/25/2001,11:32,75.78,75.78,75.78,75.78,100
06/25/2001,11:35,75.79,75.79,75.79,75.79,1000
06/25/2001,11:36,75.77,75.77,75.76,75.76,1200
06/25/2001,11:40,75.85,75.85,75.85,75.85,3000
06/25/2001,11:44,76.1,76.1,76.1,76.1,1000
06/25/2001,11:45,76.1,76.1,76.1,76.1,1000
06/25/2001,11:49,75.95,75.95,75.95,75.95,1000
06/25/2001,11:50,75.95,75.95,75.95,75.95,7500
06/25/2001,11:51,76.01,76.01,76.01,76.01,3000
06/25/2001,12:01,76.2,76.28,76.2,76.28,1900
06/25/2001,12:02,76.33,76.33,76.33,76.33,3200
06/25/2001,12:03,76.38,76.38,76.38,76.38,30000
06/25/2001,12:07,76.42,76.42,76.42,76.42,1000
06/25/2001,12:10,76.51,76.51,76.51,76.51,100
06/25/2001,12:13,76.3,76.3,76.3,76.3,5000
06/25/2001,12:14,76.3,76.3,76.3,76.3,9500
06/25/2001,12:16,76.1,76.1,76.1,76.1,2000
06/25/2001,12:18,76.07,76.07,76.07,76.07,3500
06/25/2001,12:21,76.2,76.2,76.2,76.2,1000
06/25/2001,12:31,76.4,76.4,76.4,76.4,1000
06/25/2001,12:34,76.4,76.4,76.4,76.4,9000
06/25/2001,12:35,76.35,76.35,76.35,76.35,10000
06/25/2001,12:39,76.1,76.1,76.1,76.1,10000
06/25/2001,12:42,76,76.1,76,76.1,4000
06/25/2001,12:43,76.15,76.15,76.15,76.15,1400
06/25/2001,12:46,76.2,76.2,76.2,76.2,600
06/25/2001,12:56,76.17,76.17,76.17,76.17,100
06/25/2001,13:02,75.95,75.95,75.95,75.95,100
06/25/2001,13:20,76.35,76.35,76.35,76.35,300
06/25/2001,13:21,76.21,76.21,76.21,76.21,8900
06/25/2001,13:24,76.36,76.36,76.15,76.15,400
06/25/2001,13:30,76.15,76.15,76.15,76.15,100
06/25/2001,13:35,76,76,76,76,4000
06/25/2001,13:39,75.74,75.8,75.74,75.8,6100
06/25/2001,13:49,75.76,75.76,75.76,75.76,2000
06/25/2001,13:51,75.72,75.72,75.72,75.72,7300
06/25/2001,13:52,75.97,75.97,75.97,75.97,1000
06/25/2001,13:53,75.93,75.93,75.93,75.93,500
06/25/2001,13:58,76.06,76.06,76.06,76.06,2000
06/25/2001,13:59,76.03,76.03,76.03,76.03,300
06/25/2001,14:04,76,76,76,76,1000
06/25/2001,14:14,76,76,76,76,200
06/25/2001,14:22,75.84,75.84,75.76,75.76,1100
06/25/2001,14:29,75.53,75.53,75.53,75.53,1000
06/25/2001,14:30,75.6,75.6,75.6,75.6,1000
06/25/2001,14:31,75.62,75.62,75.62,75.62,2000
06/25/2001,14:33,75.55,75.55,75.55,75.55,200
06/25/2001,14:35,75.65,75.65,75.65,75.65,1500
06/25/2001,14:49,75.43,75.43,75.43,75.43,500
06/25/2001,14:56,75.65,75.65,75.65,75.65,500
06/25/2001,14:57,75.94,75.94,75.94,75.94,100
06/25/2001,15:06,75.92,75.92,75.92,75.92,200
06/25/2001,15:12,75.9,75.9,75.9,75.9,1000
06/25/2001,15:13,75.85,75.85,75.85,75.85,4000
06/25/2001,15:15,75.67,75.67,75.67,75.67,400
06/25/2001,15:16,75.65,75.67,75.65,75.67,500
06/25/2001,15:18,75.74,75.74,75.74,75.74,100
06/25/2001,15:36,75.8,75.8,75.8,75.8,200
06/25/2001,15:53,75.8,75.8,75.8,75.8,500
06/25/2001,15:55,75.8,75.8,75.8,75.8,500
06/25/2001,15:58,75.73,75.73,75.73,75.73,500
06/25/2001,15:59,75.73,75.73,75.73,75.73,500
06/26/2001,09:38,76.2,76.2,76.2,76.2,600
06/26/2001,09:40,76.2,76.2,76.2,76.2,1000
06/26/2001,09:41,76.2,76.2,76.2,76.2,900
06/26/2001,09:42,76.24,76.24,76.24,76.24,500
06/26/2001,09:43,76.21,76.21,76.21,76.21,1000
06/26/2001,09:45,76.35,76.35,76.35,76.35,6000
06/26/2001,09:51,75.66,75.66,75.6,75.6,6000
06/26/2001,09:58,75.67,75.67,75.67,75.67,10000
06/26/2001,09:59,75.79,75.81,75.66,75.81,14000
06/26/2001,10:00,75.71,75.71,75.71,75.71,1000
06/26/2001,10:01,75.8,75.8,75.8,75.8,10000
06/26/2001,10:02,75.81,75.81,75.81,75.81,1000
06/26/2001,10:03,76.01,76.01,76.01,76.01,1000
06/26/2001,10:07,76.12,76.12,76.12,76.12,1000
06/26/2001,10:09,76.23,76.23,76.23,76.23,1000
06/26/2001,10:11,76.48,76.48,76.48,76.48,1000
06/26/2001,10:12,76.6,76.6,76.6,76.6,2000
06/26/2001,10:13,76.69,76.69,76.69,76.69,1000
06/26/2001,10:14,76.62,76.62,76.62,76.62,4000
06/26/2001,10:15,76.54,76.54,76.54,76.54,1000
06/26/2001,10:16,76.76,76.76,76.55,76.55,1100
06/26/2001,10:20,76.55,76.55,76.55,76.55,1000
06/26/2001,10:23,76.39,76.39,76.39,76.39,1000
06/26/2001,10:34,76.74,76.74,76.74,76.74,2500
06/26/2001,10:37,76.82,76.82,76.82,76.82,300
06/26/2001,10:39,76.98,76.98,76.98,76.98,1000
06/26/2001,10:43,76.94,76.94,76.78,76.78,2000
06/26/2001,10:44,77.02,77.02,77.02,77.02,200
06/26/2001,10:46,77.01,77.01,77.01,77.01,1000
06/26/2001,10:48,76.88,76.88,76.83,76.83,25000
06/26/2001,10:49,77.02,77.02,77.02,77.02,1000
06/26/2001,10:53,76.84,76.84,76.84,76.84,100
06/26/2001,10:55,76.85,76.85,76.72,76.72,1100
06/26/2001,11:00,76.73,76.73,76.73,76.73,2000
06/26/2001,11:02,76.87,76.87,76.87,76.87,2500
06/26/2001,11:15,77.1,77.1,77.1,77.1,4000
06/26/2001,11:20,77.29,77.29,77.29,77.29,500
06/26/2001,11:21,77.24,77.24,77.24,77.24,20000
06/26/2001,11:22,77.19,77.19,77.19,77.19,200
06/26/2001,11:23,77.4,77.4,77.4,77.4,1000
06/26/2001,11:25,77.3,77.3,77.3,77.3,100
06/26/2001,11:27,77.45,77.45,77.45,77.45,25000
06/26/2001,11:30,77.24,77.24,77.24,77.24,1000
06/26/2001,11:34,77.18,77.18,77.18,77.18,100
06/26/2001,11:40,77,77,77,77,100
06/26/2001,11:43,76.8,76.8,76.8,76.8,35000
06/26/2001,11:45,76.82,76.82,76.82,76.82,4000
06/26/2001,11:47,76.79,76.79,76.79,76.79,100
06/26/2001,11:59,76.46,76.46,76.46,76.46,100
06/26/2001,12:03,76.39,76.39,76.39,76.39,200
06/26/2001,12:08,76.55,76.55,76.55,76.55,100
06/26/2001,12:12,76.63,76.69,76.63,76.69,300
06/26/2001,12:15,76.67,76.67,76.67,76.67,600
06/26/2001,12:18,76.97,76.97,76.97,76.97,5300
06/26/2001,12:19,76.76,76.76,76.76,76.76,200
06/26/2001,12:29,76.63,76.63,76.63,76.63,100
06/26/2001,12:39,76.81,76.81,76.81,76.81,100
06/26/2001,12:46,76.84,76.84,76.84,76.84,500
06/26/2001,12:48,76.78,76.78,76.78,76.78,200
06/26/2001,12:50,76.98,76.98,76.84,76.84,200
06/26/2001,12:51,77,77,77,77,200
06/26/2001,12:57,76.93,76.93,76.87,76.87,9000
06/26/2001,13:06,77.1,77.1,77.1,77.1,100
06/26/2001,13:11,77.19,77.19,77.19,77.19,100
06/26/2001,13:20,77.09,77.09,77.09,77.09,100
06/26/2001,13:21,76.68,76.68,76.68,76.68,100
06/26/2001,13:24,76.96,76.96,76.96,76.96,200
06/26/2001,13:27,76.76,76.76,76.68,76.68,1000
06/26/2001,13:33,76.91,76.91,76.91,76.91,100
06/26/2001,13:34,76.91,76.91,76.91,76.91,2500
06/26/2001,13:39,76.77,76.77,76.77,76.77,100
06/26/2001,13:45,77.13,77.13,77.13,77.13,500
06/26/2001,13:47,76.9,76.9,76.9,76.9,100
06/26/2001,13:51,77,77,77,77,100
06/26/2001,14:02,77.09,77.09,77.09,77.09,2500
06/26/2001,14:04,77.07,77.07,77.07,77.07,200
06/26/2001,14:05,77.18,77.2,77.18,77.2,6000
06/26/2001,14:07,77.27,77.27,77.27,77.27,100
06/26/2001,14:16,77.47,77.47,77.47,77.47,100
06/26/2001,14:17,77.47,77.47,77.47,77.47,100
06/26/2001,14:18,77.49,77.49,77.49,77.49,100
06/26/2001,14:20,77.48,77.48,77.48,77.48,100
06/26/2001,14:23,77.32,77.32,77.32,77.32,5000
06/26/2001,14:26,77.49,77.49,77.49,77.49,1000
06/26/2001,14:27,77.49,77.49,77.49,77.49,900
06/26/2001,14:28,77.66,77.66,77.66,77.66,100
06/26/2001,14:32,77.71,77.71,77.71,77.71,45000
06/26/2001,14:33,77.83,77.83,77.83,77.83,1000
06/26/2001,14:34,77.88,77.88,77.88,77.88,200
06/26/2001,14:35,77.89,77.89,77.7,77.7,6200
06/26/2001,14:37,77.75,77.75,77.75,77.75,1400
06/26/2001,14:39,77.82,77.82,77.76,77.76,7000
06/26/2001,14:40,77.67,77.67,77.67,77.67,1000
06/26/2001,14:42,77.61,77.61,77.61,77.61,1000
06/26/2001,14:43,77.47,77.47,77.47,77.47,500
06/26/2001,14:45,77.64,77.64,77.64,77.64,1000
06/26/2001,14:54,77.5,77.5,77.5,77.5,1000
06/26/2001,14:58,77.32,77.32,77.32,77.32,5000
06/26/2001,15:00,77.38,77.51,77.38,77.51,6000
06/26/2001,15:03,77.68,77.68,77.6,77.6,1100
06/26/2001,15:04,77.62,77.62,77.62,77.62,1000
06/26/2001,15:05,77.53,77.63,77.53,77.63,15000
06/26/2001,15:07,77.68,77.68,77.68,77.68,200
06/26/2001,15:08,77.7,77.7,77.7,77.7,4000
06/26/2001,15:09,77.7,77.7,77.7,77.7,100
06/26/2001,15:17,77.59,77.68,77.59,77.68,800
06/26/2001,15:19,77.58,77.58,77.58,77.58,500
06/26/2001,15:28,77.7,77.7,77.7,77.7,3000
06/26/2001,15:32,77.7,77.7,77.7,77.7,3000
06/26/2001,15:34,77.83,77.83,77.83,77.83,500
06/26/2001,15:44,77.79,77.79,77.79,77.79,100
06/26/2001,15:48,77.6,77.6,77.6,77.6,400
06/26/2001,15:50,77.56,77.56,77.56,77.56,300
06/26/2001,15:52,77.74,77.74,77.74,77.74,100
06/26/2001,15:57,77.75,77.75,77.75,77.75,3000
06/26/2001,15:58,77.7,77.7,77.7,77.7,600
06/27/2001,09:42,76.2,76.2,76.2,76.2,15300
06/27/2001,09:43,76.5,76.5,76.42,76.42,2000
06/27/2001,09:44,76.3,76.3,76.3,76.3,1000
06/27/2001,09:45,76.25,76.25,76.25,76.25,10000
06/27/2001,09:47,76.15,76.15,76.15,76.15,30000
06/27/2001,09:48,76,76,75.7,75.7,20800
06/27/2001,09:49,75.71,75.71,75.68,75.68,2800
06/27/2001,09:50,76.1,76.1,76.1,76.1,100
06/27/2001,09:52,75.76,75.76,75.76,75.76,5000
06/27/2001,09:56,75.65,75.65,75.65,75.65,3000
06/27/2001,10:06,75.32,75.32,75.25,75.25,42100
06/27/2001,10:09,75.4,75.4,75.4,75.4,7500
06/27/2001,10:10,75.5,75.5,75.5,75.5,7500
06/27/2001,10:13,75.48,75.48,75.48,75.48,1000
06/27/2001,10:31,75.23,75.23,75.23,75.23,200
06/27/2001,10:35,75.4,75.4,75.4,75.4,100
06/27/2001,10:37,75.36,75.36,75.36,75.36,1000
06/27/2001,10:38,75.45,75.45,75.45,75.45,1000
06/27/2001,10:39,75.45,75.45,75.45,75.45,900
06/27/2001,10:42,75.69,75.69,75.69,75.69,1000
06/27/2001,10:48,75.5,75.5,75.5,75.5,100
06/27/2001,11:02,75.63,75.65,75.63,75.65,2000
06/27/2001,11:04,75.6,75.6,75.6,75.6,100
06/27/2001,11:05,75.69,75.69,75.65,75.65,1200
06/27/2001,11:06,75.7,75.7,75.7,75.7,800
06/27/2001,11:14,75.6,75.6,75.6,75.6,100
06/27/2001,11:20,75.5,75.5,75.5,75.5,200
06/27/2001,11:23,75.37,75.37,75.37,75.37,100
06/27/2001,11:29,75.02,75.02,74.97,74.97,800
06/27/2001,11:30,74.94,74.94,74.94,74.94,500
06/27/2001,11:36,74.72,74.72,74.72,74.72,2000
06/27/2001,11:37,74.58,74.58,74.58,74.58,10000
06/27/2001,11:39,74.56,74.56,74.56,74.56,1700
06/27/2001,11:42,74.56,74.56,74.56,74.56,3000
06/27/2001,11:57,74.53,74.53,74.53,74.53,1000
06/27/2001,11:58,74.53,74.56,74.53,74.56,3000
06/27/2001,11:59,74.57,74.67,74.57,74.67,10500
06/27/2001,12:00,74.67,74.67,74.67,74.67,10000
06/27/2001,12:04,74.67,74.7,74.67,74.7,4000
06/27/2001,12:05,74.66,74.7,74.66,74.7,80200
06/27/2001,12:07,74.63,74.63,74.63,74.63,20000
06/27/2001,12:08,74.67,74.67,74.47,74.47,51900
06/27/2001,12:09,74.65,74.65,74.65,74.65,5000
06/27/2001,12:14,74.62,74.62,74.62,74.62,1000
06/27/2001,12:18,74.69,74.69,74.69,74.69,1000
06/27/2001,12:19,74.7,74.7,74.7,74.7,50000
06/27/2001,12:21,74.72,74.74,74.72,74.74,53000
06/27/2001,12:24,74.79,74.79,74.79,74.79,2000
06/27/2001,12:25,74.8,74.8,74.8,74.8,50000
06/27/2001,12:26,74.78,74.78,74.78,74.78,50000
06/27/2001,12:28,74.84,74.84,74.84,74.84,100
06/27/2001,12:36,74.82,74.83,74.82,74.83,40000
06/27/2001,12:40,74.79,74.79,74.79,74.79,50000
06/27/2001,12:41,74.96,74.96,74.96,74.96,50000
06/27/2001,12:42,74.95,74.95,74.95,74.95,20000
06/27/2001,12:43,75.05,75.05,75.05,75.05,7500
06/27/2001,12:44,74.9,75.05,74.9,75,53000
06/27/2001,12:46,75,75,75,75,50000
06/27/2001,12:47,74.95,74.95,74.95,74.95,1000
06/27/2001,12:48,74.95,74.95,74.95,74.95,1000
06/27/2001,12:55,74.95,74.95,74.95,74.95,1000
06/27/2001,13:01,74.95,74.95,74.95,74.95,10000
06/27/2001,13:04,74.75,74.75,74.75,74.75,1000
06/27/2001,13:06,74.89,74.89,74.89,74.89,100
06/27/2001,13:07,74.87,74.87,74.87,74.87,100
06/27/2001,13:13,74.6,74.6,74.6,74.6,2000
06/27/2001,13:21,74.5,74.5,74.5,74.5,1000
06/27/2001,13:22,74.5,74.5,74.5,74.5,1300
06/27/2001,13:29,74.57,74.57,74.57,74.57,12500
06/27/2001,13:30,74.53,74.53,74.4,74.4,10000
06/27/2001,13:32,74.57,74.57,74.57,74.57,1000
06/27/2001,13:37,74.5,74.62,74.5,74.62,10300
06/27/2001,13:40,74.61,74.61,74.61,74.61,2000
06/27/2001,13:41,74.68,74.68,74.68,74.68,6000
06/27/2001,13:45,74.79,74.79,74.79,74.79,1000
06/27/2001,13:47,74.7,74.7,74.7,74.7,50000
06/27/2001,13:51,74.79,74.85,74.75,74.75,61800
06/27/2001,13:54,74.85,74.85,74.85,74.85,50000
06/27/2001,13:56,74.98,74.98,74.98,74.98,1900
06/27/2001,13:58,74.9,74.9,74.9,74.9,43200
06/27/2001,13:59,74.95,74.95,74.95,74.95,1000
06/27/2001,14:00,74.95,74.97,74.95,74.95,5000
06/27/2001,14:01,75.05,75.05,74.95,74.95,10500
06/27/2001,14:03,74.77,74.85,74.77,74.85,17000
06/27/2001,14:04,74.5,74.5,74.5,74.5,300
06/27/2001,14:06,74.78,74.78,74.78,74.78,10000
06/27/2001,14:07,74.78,74.88,74.78,74.78,10100
06/27/2001,14:08,74.65,74.65,74.65,74.65,8400
06/27/2001,14:09,74.85,74.85,74.8,74.8,57000
06/27/2001,14:10,74.8,74.8,74.8,74.8,2000
06/27/2001,14:14,74.45,74.45,74.31,74.31,2300
06/27/2001,14:18,74.67,74.67,74.67,74.67,2000
06/27/2001,14:19,74.4,74.4,74.4,74.4,300
06/27/2001,14:26,74.42,74.42,74.42,74.42,2000
06/27/2001,14:29,74.42,74.42,74.42,74.42,8000
06/27/2001,14:32,74.35,74.35,74.35,74.35,1000
06/27/2001,14:39,74.42,74.42,74.42,74.42,50000
06/27/2001,14:40,74.68,74.68,74.68,74.68,100
06/27/2001,14:41,74.5,74.5,74.5,74.5,10000
06/27/2001,15:00,74.66,74.66,74.66,74.66,100
06/27/2001,15:01,74.78,74.8,74.78,74.8,2200
06/27/2001,15:02,74.82,74.82,74.7,74.7,12000
06/27/2001,15:03,74.65,74.65,74.65,74.65,1000
06/27/2001,15:18,74.29,74.29,74.29,74.29,1000
06/27/2001,15:29,74.11,74.37,74.11,74.37,12500
06/27/2001,15:38,73.85,73.85,73.85,73.85,500
06/27/2001,15:46,73.88,73.88,73.88,73.88,29000
06/27/2001,15:47,73.85,73.85,73.85,73.85,15100
06/27/2001,15:50,73.85,73.85,73.85,73.85,3500
06/27/2001,15:52,73.68,73.68,73.68,73.68,100
06/27/2001,15:54,73.66,73.66,73.66,73.66,1300
06/27/2001,15:58,73.8,73.8,73.8,73.8,10000
06/28/2001,09:59,71.5,71.75,71.5,71.75,4600
06/28/2001,10:02,71.95,72.1,71.95,72.1,17000
06/28/2001,10:03,71.95,72,71.95,72,42300
06/28/2001,10:04,72.08,72.08,72.08,72.08,100
06/28/2001,10:05,71.77,72.08,71.76,71.76,2000
06/28/2001,10:06,72,72,71.77,72,1200
06/28/2001,10:08,71.75,71.75,71.75,71.75,2000
06/28/2001,10:09,71.75,71.75,71.75,71.75,3000
06/28/2001,10:10,71.74,71.74,71.33,71.33,6500
06/28/2001,10:11,71.5,71.5,71.33,71.33,1100
06/28/2001,10:13,71.3,71.3,71.3,71.3,1000
06/28/2001,10:14,71.1,71.1,71.1,71.1,1000
06/28/2001,10:18,70.99,71,70.99,71,109100
06/28/2001,10:19,70.69,70.76,70.69,70.76,400
06/28/2001,10:20,70.6,70.6,70.6,70.6,500
06/28/2001,10:21,70.69,70.69,70.69,70.69,100
06/28/2001,10:24,70.5,70.5,70.5,70.5,20200
06/28/2001,10:25,70.47,70.5,70.45,70.45,22200
06/28/2001,10:26,70.52,70.52,70.52,70.52,15000
06/28/2001,10:31,70.48,70.48,70.48,70.48,5000
06/28/2001,10:33,69.94,69.94,69.94,69.94,500
06/28/2001,10:34,70.1,70.1,70,70,110200
06/28/2001,10:36,69.77,69.77,69.77,69.77,300
06/28/2001,10:37,69.76,69.76,69.76,69.76,1000
06/28/2001,10:39,69.98,69.98,69.98,69.98,300
06/28/2001,10:40,69.7,69.8,69.7,69.8,400
06/28/2001,10:41,69.78,69.8,69.78,69.8,1900
06/28/2001,10:43,69.98,69.98,69.98,69.98,600
06/28/2001,10:46,70.03,70.03,70.03,70.03,3000
06/28/2001,10:48,70.16,70.38,70.16,70.32,1800
06/28/2001,10:49,70.2,70.2,70.2,70.2,100
06/28/2001,10:51,70.3,70.3,70.3,70.3,200
06/28/2001,10:52,70.08,70.08,70.08,70.08,100
06/28/2001,10:53,70.05,70.05,70,70,100300
06/28/2001,10:54,70.05,70.05,70.05,70.05,1000
06/28/2001,11:06,69.96,69.96,69.96,69.96,100
06/28/2001,11:09,69.75,69.75,69.75,69.75,7000
06/28/2001,11:11,69.8,69.8,69.8,69.8,4000
06/28/2001,11:12,69.8,69.8,69.8,69.8,3000
06/28/2001,11:14,69.98,69.98,69.98,69.98,500
06/28/2001,11:15,69.8,69.8,69.8,69.8,500
06/28/2001,11:16,69.73,70,69.73,70,1000
06/28/2001,11:18,69.67,69.67,69.67,69.67,500
06/28/2001,11:24,70,70,70,70,1000
06/28/2001,11:26,70.28,70.28,70.28,70.28,200
06/28/2001,11:30,70.46,70.6,70.46,70.6,3000
06/28/2001,11:31,70.6,70.6,70.6,70.6,2000
06/28/2001,11:32,70.81,70.81,70.81,70.81,1000
06/28/2001,11:36,70.53,70.53,70.53,70.53,4000
06/28/2001,11:37,70.7,70.7,70.7,70.7,5000
06/28/2001,11:38,70.68,70.68,70.68,70.68,2000
06/28/2001,11:40,70.46,70.46,70.26,70.26,8100
06/28/2001,11:41,70.35,70.35,70.35,70.35,2500
06/28/2001,11:42,70.46,70.46,70.35,70.35,2100
06/28/2001,11:46,70.25,70.25,70.25,70.25,30000
06/28/2001,11:52,70.25,70.25,70.25,70.25,1000
06/28/2001,11:58,70.15,70.15,70.15,70.15,1000
06/28/2001,12:01,70.1,70.1,70.1,70.1,2000
06/28/2001,12:17,70.4,70.4,70.4,70.4,100
06/28/2001,12:18,70.24,70.24,70.24,70.24,100
06/28/2001,12:20,70.37,70.37,70.37,70.37,1000
06/28/2001,12:24,70.2,70.2,70.2,70.2,500
06/28/2001,12:28,70.31,70.31,70.31,70.31,300
06/28/2001,12:31,69.92,69.92,69.92,69.92,300
06/28/2001,12:33,70.28,70.28,70.28,70.28,1000
06/28/2001,12:39,70.24,70.24,70.24,70.24,200
06/28/2001,12:46,70.25,70.25,70.07,70.07,50700
06/28/2001,12:50,70.38,70.38,70.38,70.38,1500
06/28/2001,12:53,70.11,70.11,70.11,70.11,100
06/28/2001,12:55,70.11,70.11,70.11,70.11,200
06/28/2001,13:01,70.11,70.11,70.11,70.11,100
06/28/2001,13:13,70.1,70.1,70.1,70.1,100
06/28/2001,13:15,70.01,70.01,70.01,70.01,100
06/28/2001,13:16,70,70,69.91,69.91,600
06/28/2001,13:17,69.88,69.88,69.88,69.88,200
06/28/2001,13:41,69.76,69.76,69.76,69.76,50000
06/28/2001,13:42,69.53,69.53,69.53,69.53,200
06/28/2001,13:44,69.55,69.55,69.55,69.55,2000
06/28/2001,13:45,69.74,69.74,69.51,69.51,2800
06/28/2001,13:51,69.68,69.68,69.68,69.68,100
06/28/2001,13:52,69.69,69.69,69.69,69.69,1000
06/28/2001,13:59,69.6,69.6,69.6,69.6,3000
06/28/2001,14:02,69.42,69.42,69.42,69.42,15000
06/28/2001,14:05,69.62,69.62,69.62,69.62,200
06/28/2001,14:21,69.8,69.8,69.64,69.64,52000
06/28/2001,14:22,69.8,69.8,69.8,69.8,1000
06/28/2001,14:32,70.11,70.11,70.11,70.11,400
06/28/2001,14:36,70.16,70.16,70.16,70.16,100
06/28/2001,14:46,70.05,70.05,70.05,70.05,100
06/28/2001,14:48,70.32,70.32,70.32,70.32,1000
06/28/2001,14:50,70.3,70.3,70.3,70.3,500
06/28/2001,14:54,70.37,70.37,70.37,70.37,200
06/28/2001,14:57,70.21,70.21,70.21,70.21,2500
06/28/2001,14:58,70.2,70.2,70.2,70.2,500
06/28/2001,15:01,70.3,70.3,70.1,70.3,52100
06/28/2001,15:02,70.09,70.09,70.09,70.09,3000
06/28/2001,15:04,70.42,70.42,70.42,70.42,100
06/28/2001,15:07,70.42,70.45,70.42,70.45,2500
06/28/2001,15:10,70.4,70.4,70.4,70.4,200
06/28/2001,15:12,70.44,70.44,70.44,70.44,100
06/28/2001,15:14,70.3,70.3,70.3,70.3,1000
06/28/2001,15:17,70.45,70.45,70.45,70.45,3000
06/28/2001,15:20,70.61,70.61,70.61,70.61,300
06/28/2001,15:22,70.42,70.42,70.42,70.42,1000
06/28/2001,15:31,70.61,70.61,70.61,70.61,500
06/28/2001,15:33,70.5,70.5,70.5,70.5,400
06/28/2001,15:34,70.61,70.61,70.61,70.61,300
06/28/2001,15:35,70.61,70.61,70.61,70.61,500
06/28/2001,15:37,70.59,70.59,70.59,70.59,500
06/28/2001,15:38,70.65,70.65,70.65,70.65,6000
06/28/2001,15:39,70.73,70.73,70.73,70.73,300
06/28/2001,15:45,70.76,70.76,70.76,70.76,500
06/28/2001,15:50,70.65,70.65,70.56,70.56,50100
06/28/2001,15:51,70.56,70.56,70.56,70.56,1200
06/28/2001,15:52,70.62,70.62,70.62,70.62,100
06/28/2001,15:58,70.23,70.35,70.23,70.35,400
06/29/2001,09:44,70.15,70.15,70.15,70.15,8100
06/29/2001,09:45,70,70,69.8,69.8,400
06/29/2001,09:46,69.7,69.7,69.7,69.7,3500
06/29/2001,09:47,69.6,69.75,69.6,69.75,50200
06/29/2001,09:48,69.25,69.6,69.25,69.6,120300
06/29/2001,09:50,69.25,69.25,69.25,69.25,900
06/29/2001,09:51,69.25,69.25,69.23,69.23,4500
06/29/2001,09:52,69.26,69.62,69.26,69.62,2400
06/29/2001,09:53,69.62,69.72,69.62,69.72,3100
06/29/2001,09:54,69.31,69.7,69.31,69.7,15400
06/29/2001,09:55,69.8,69.87,69.8,69.87,8300
06/29/2001,09:57,69.86,69.99,69.8,69.99,14100
06/29/2001,09:58,69.98,69.98,69.98,69.98,2800
06/29/2001,10:00,70.29,70.29,70.29,70.29,500
06/29/2001,10:03,70.71,70.71,70.71,70.71,100
06/29/2001,10:04,70.9,70.9,70.9,70.9,5000
06/29/2001,10:05,70.92,70.95,70.92,70.95,1200
06/29/2001,10:06,70.95,70.95,70.59,70.59,4800
06/29/2001,10:07,70.53,70.53,70.53,70.53,3000
06/29/2001,10:08,70.59,70.59,70.59,70.59,300
06/29/2001,10:09,70.91,70.91,70.91,70.91,1000
06/29/2001,10:10,71.09,71.09,71.09,71.09,5000
06/29/2001,10:14,70.99,70.99,70.99,70.99,300
06/29/2001,10:15,70.99,70.99,70.83,70.83,5700
06/29/2001,10:18,70.77,70.77,70.77,70.77,400
06/29/2001,10:20,70.97,70.99,70.97,70.99,6000
06/29/2001,10:22,71.21,71.21,71.21,71.21,100
06/29/2001,10:23,71.29,71.29,71.29,71.29,200
06/29/2001,10:24,71.33,71.33,71.33,71.33,2000
06/29/2001,10:25,71.33,71.51,71.33,71.51,3600
06/29/2001,10:26,71.35,71.35,71.35,71.35,1500
06/29/2001,10:29,71.67,71.67,71.56,71.56,10000
06/29/2001,10:30,71.67,71.67,71.59,71.59,1500
06/29/2001,10:31,71.69,71.69,71.69,71.69,2000
06/29/2001,10:38,72.1,72.1,71.99,71.99,2400
06/29/2001,10:40,72,72,72,72,200
06/29/2001,10:42,72.23,72.23,72.23,72.23,5000
06/29/2001,10:43,72.33,72.33,72.33,72.33,400
06/29/2001,10:45,72.48,72.48,72.48,72.48,3000
06/29/2001,10:46,72.43,72.43,72.43,72.43,15000
06/29/2001,10:47,72.4,72.4,72.4,72.4,14000
06/29/2001,10:50,72.1,72.1,72.1,72.1,50000
06/29/2001,10:51,71.94,71.94,71.94,71.94,3100
06/29/2001,10:52,71.88,71.88,71.88,71.88,1500
06/29/2001,10:54,71.88,71.88,71.88,71.88,500
06/29/2001,10:59,72.24,72.24,72.24,72.24,200
06/29/2001,11:02,72.09,72.09,72.09,72.09,2000
06/29/2001,11:03,72,72,72,72,1000
06/29/2001,11:04,72.09,72.1,72.09,72.1,1500
06/29/2001,11:05,71.97,72.17,71.97,72.17,4900
06/29/2001,11:06,72.15,72.15,72.15,72.15,2000
06/29/2001,11:07,72.01,72.19,72.01,72.15,5000
06/29/2001,11:08,72.1,72.1,72.1,72.1,300
06/29/2001,11:10,72.1,72.1,72.1,72.1,500
06/29/2001,11:12,72.01,72.01,72.01,72.01,1000
06/29/2001,11:13,71.94,71.94,71.94,71.94,200
06/29/2001,11:14,71.88,71.88,71.88,71.88,1400
06/29/2001,11:19,71.5,71.5,71.31,71.31,1100
06/29/2001,11:21,71.34,71.5,71.34,71.5,3000
06/29/2001,11:24,71.49,71.49,71.49,71.49,2400
06/29/2001,11:25,71.4,71.49,71.4,71.4,4000
06/29/2001,11:26,71.26,71.26,71.26,71.26,5000
06/29/2001,11:27,71.2,71.2,71.2,71.2,9000
06/29/2001,11:28,71.2,71.2,71.15,71.15,500
06/29/2001,11:29,71.2,71.31,71.07,71.31,5000
06/29/2001,11:31,71.24,71.24,70.95,70.95,5000
06/29/2001,11:32,70.92,71,70.92,71,2000
06/29/2001,11:34,71.07,71.07,71.07,71.07,100
06/29/2001,11:35,70.96,70.96,70.96,70.96,2000
06/29/2001,11:36,71.1,71.1,71.1,71.1,1000
06/29/2001,11:37,71.1,71.25,71.1,71.25,4500
06/29/2001,11:39,71.27,71.27,71.27,71.27,12000
06/29/2001,11:40,71.3,71.31,71.3,71.31,3100
06/29/2001,11:47,70.95,70.95,70.95,70.95,500
06/29/2001,11:48,70.98,71.17,70.98,71.17,1000
06/29/2001,11:49,71.18,71.18,70.92,70.92,2000
06/29/2001,11:50,70.96,70.96,70.96,70.96,100
06/29/2001,11:52,70.92,70.92,70.92,70.92,5000
06/29/2001,11:53,71.14,71.14,71.14,71.14,38700
06/29/2001,11:54,71.13,71.13,71.13,71.13,6000
06/29/2001,11:56,71.33,71.33,71.33,71.33,4500
06/29/2001,11:57,71.28,71.33,71.28,71.33,6700
06/29/2001,11:58,71.39,71.39,71.39,71.39,5000
06/29/2001,11:59,71.4,71.4,71.4,71.4,100
06/29/2001,12:01,71.15,71.15,71.15,71.15,1000
06/29/2001,12:14,71.18,71.18,71.18,71.18,100
06/29/2001,12:26,70.7,70.7,70.7,70.7,100
06/29/2001,12:27,70.54,70.54,70.54,70.54,5000
06/29/2001,12:28,70.54,70.54,70.54,70.54,5000
06/29/2001,12:35,70.85,70.85,70.85,70.85,1000
06/29/2001,12:37,70.79,70.79,70.79,70.79,1000
06/29/2001,12:38,70.88,70.88,70.88,70.88,100
06/29/2001,12:39,70.88,70.88,70.88,70.88,10000
06/29/2001,12:40,70.91,70.91,70.91,70.91,2000
06/29/2001,12:41,71.03,71.03,71.03,71.03,2000
06/29/2001,12:42,70.97,71.01,70.97,71.01,1000
06/29/2001,12:48,70.97,70.97,70.97,70.97,1900
06/29/2001,12:57,70.95,70.95,70.95,70.95,100
06/29/2001,13:03,70.94,70.94,70.94,70.94,3100
06/29/2001,13:04,70.95,70.95,70.95,70.95,2000
06/29/2001,13:06,71,71,71,71,500
06/29/2001,13:13,71.01,71.11,71.01,71.11,700
06/29/2001,13:16,71.05,71.05,71.05,71.05,6000
06/29/2001,13:21,71.15,71.15,71.15,71.15,1000
06/29/2001,13:36,71.1,71.1,71,71,500
06/29/2001,13:38,71.25,71.25,71.25,71.25,500
06/29/2001,13:45,71.29,71.29,71.29,71.29,2000
06/29/2001,13:46,71.42,71.42,71.42,71.42,500
06/29/2001,13:53,71.13,71.13,71.13,71.13,3000
06/29/2001,13:55,71.12,71.12,71.12,71.12,3000
06/29/2001,13:56,71.01,71.01,71.01,71.01,7500
06/29/2001,13:59,71.12,71.12,71.12,71.12,100
06/29/2001,14:03,71,71,71,71,500
06/29/2001,14:05,70.85,70.85,70.85,70.85,500
06/29/2001,14:12,70.8,70.8,70.8,70.8,2000
06/29/2001,14:14,70.69,70.69,70.69,70.69,800
06/29/2001,14:23,70.55,70.55,70.55,70.55,500
06/29/2001,14:26,70.39,70.39,70.39,70.39,5000
06/29/2001,14:29,70.39,70.39,70.23,70.23,2000
06/29/2001,14:30,70.46,70.46,70.21,70.21,4500
06/29/2001,14:41,70.31,70.31,70.16,70.16,1500
06/29/2001,14:42,70.15,70.16,70.15,70.16,5200
06/29/2001,14:43,70.15,70.15,70.15,70.15,1000
06/29/2001,14:45,70.15,70.15,70.06,70.06,600
06/29/2001,14:46,70.02,70.02,70.02,70.02,2000
06/29/2001,14:47,69.95,69.95,69.95,69.95,500
06/29/2001,14:48,69.92,69.92,69.92,69.92,800
06/29/2001,14:49,69.85,69.85,69.85,69.85,500
06/29/2001,14:50,69.84,69.84,69.84,69.84,500
06/29/2001,14:51,69.85,69.85,69.85,69.85,14000
06/29/2001,14:52,69.85,69.85,69.78,69.78,1000
06/29/2001,14:56,69.85,69.85,69.85,69.85,2000
06/29/2001,15:01,69.63,69.63,69.63,69.63,500
06/29/2001,15:02,69.6,69.6,69.6,69.6,500
06/29/2001,15:03,69.54,69.54,69.54,69.54,500
06/29/2001,15:04,69.72,69.72,69.72,69.72,100
06/29/2001,15:05,69.51,69.51,69.51,69.51,1500
06/29/2001,15:06,69.54,69.54,69.54,69.54,20000
06/29/2001,15:08,69.83,69.83,69.61,69.61,700
06/29/2001,15:09,69.76,69.76,69.76,69.76,1000
06/29/2001,15:10,69.84,69.85,69.76,69.85,12100
06/29/2001,15:11,69.85,69.85,69.85,69.85,9000
06/29/2001,15:12,70,70,69.75,69.75,18000
06/29/2001,15:14,69.85,69.9,69.85,69.9,6900
06/29/2001,15:20,69.7,69.7,69.7,69.7,2000
06/29/2001,15:22,69.79,69.79,69.79,69.79,2500
06/29/2001,15:23,69.79,69.79,69.79,69.79,6500
06/29/2001,15:24,69.8,69.8,69.8,69.8,3000
06/29/2001,15:25,69.8,69.8,69.8,69.8,7000
06/29/2001,15:26,69.87,69.87,69.86,69.86,600
06/29/2001,15:27,69.85,69.85,69.85,69.85,9000
06/29/2001,15:28,69.85,69.89,69.85,69.89,3500
06/29/2001,15:30,69.85,69.85,69.85,69.85,8000
06/29/2001,15:33,69.9,69.9,69.9,69.9,5000
06/29/2001,15:34,70,70,70,70,500
06/29/2001,15:36,70,70,70,70,2300
06/29/2001,15:37,70.09,70.09,70.09,70.09,6100
06/29/2001,15:41,70,70,70,70,100
06/29/2001,15:44,69.85,69.85,69.85,69.85,6000
06/29/2001,15:45,69.66,69.86,69.66,69.86,2100
06/29/2001,15:49,69.89,69.89,69.89,69.89,200
06/29/2001,15:53,69.8,69.8,69.8,69.8,5000
06/29/2001,15:55,69.9,69.9,69.9,69.9,3000
06/29/2001,15:56,69.73,69.73,69.73,69.73,5000
06/29/2001,15:57,69.9,69.9,69.9,69.9,50000
06/29/2001,15:59,70.07,70.07,70.07,70.07,200
07/02/2001,09:39,69.5,69.5,69.5,69.5,1400
07/02/2001,09:40,69.68,69.75,69.68,69.75,50300
07/02/2001,09:42,69.75,69.75,69.75,69.75,1000
07/02/2001,09:43,69.75,69.8,69.75,69.75,5100
07/02/2001,09:44,70,70,70,70,2000
07/02/2001,09:46,70.4,70.4,70.4,70.4,50000
07/02/2001,09:49,70.73,70.73,70.73,70.73,1000
07/02/2001,09:50,70.88,70.88,70.88,70.88,100
07/02/2001,09:51,70.91,70.91,70.91,70.91,200
07/02/2001,09:53,70.84,70.84,70.84,70.84,2000
07/02/2001,09:54,70.59,70.59,70.59,70.59,900
07/02/2001,09:55,70.37,70.37,70.37,70.37,2000
07/02/2001,09:56,70.37,70.37,70.37,70.37,7000
07/02/2001,10:01,70.3,70.3,70.3,70.3,100
07/02/2001,10:02,70.62,70.62,70.62,70.62,2000
07/02/2001,10:04,70.45,70.45,70.45,70.45,1000
07/02/2001,10:06,70.5,70.54,70.5,70.54,52000
07/02/2001,10:08,70.35,70.35,70.35,70.35,300
07/02/2001,10:10,70,70,70,70,800
07/02/2001,10:11,70,70,70,70,800
07/02/2001,10:14,69.88,69.88,69.88,69.88,200
07/02/2001,10:15,69.83,69.83,69.83,69.83,100
07/02/2001,10:17,69.45,69.45,69.45,69.45,1000
07/02/2001,10:18,69.5,69.5,69.5,69.5,50000
07/02/2001,10:23,68.9,68.9,68.9,68.9,2000
07/02/2001,10:24,68.9,68.9,68.9,68.9,1000
07/02/2001,10:26,68.9,68.9,68.9,68.9,3000
07/02/2001,10:27,68.94,68.94,68.94,68.94,1000
07/02/2001,10:28,69.05,69.09,69.05,69.09,2200
07/02/2001,10:30,69.15,69.15,69.15,69.15,3000
07/02/2001,10:33,69.35,69.35,69.3,69.3,10500
07/02/2001,10:34,69.2,69.2,69.2,69.2,10000
07/02/2001,10:35,69.15,69.15,69,69,2200
07/02/2001,10:38,68.9,68.9,68.9,68.9,2000
07/02/2001,10:40,68.68,68.68,68.68,68.68,200
07/02/2001,10:42,68.54,68.54,68.54,68.54,200
07/02/2001,10:44,68.37,68.37,68.37,68.37,200
07/02/2001,10:45,68.67,68.67,68.67,68.67,100
07/02/2001,10:47,68.3,68.3,68.3,68.3,10000
07/02/2001,10:48,68.29,68.29,68.29,68.29,2000
07/02/2001,10:49,68.29,68.29,68.29,68.29,7000
07/02/2001,10:50,68.3,68.3,68.3,68.3,500
07/02/2001,10:54,67.93,67.93,67.93,67.93,10200
07/02/2001,10:57,67.8,67.8,67.8,67.8,5000
07/02/2001,10:58,67.8,68,67.8,68,25000
07/02/2001,10:59,67.97,67.97,67.97,67.97,500
07/02/2001,11:01,68,68,68,68,6000
07/02/2001,11:02,68,68,67.97,67.97,1500
07/02/2001,11:03,68,68,68,68,2000
07/02/2001,11:04,68.13,68.13,68.13,68.13,1000
07/02/2001,11:05,68.15,68.15,68.15,68.15,1000
07/02/2001,11:07,68.19,68.19,68.19,68.19,1000
07/02/2001,11:08,68,68,68,68,600
07/02/2001,11:17,67.92,67.92,67.92,67.92,500
07/02/2001,11:26,68.06,68.06,68.06,68.06,1000
07/02/2001,11:28,67.99,67.99,67.99,67.99,100
07/02/2001,11:35,67.94,68.01,67.82,68.01,51100
07/02/2001,11:36,68.04,68.04,68.04,68.04,500
07/02/2001,11:44,68.09,68.09,68.09,68.09,100
07/02/2001,11:52,68,68,68,68,1000
07/02/2001,11:57,67.89,67.89,67.89,67.89,800
07/02/2001,12:04,67.75,67.75,67.75,67.75,2000
07/02/2001,12:05,67.75,67.85,67.75,67.85,1500
07/02/2001,12:06,67.75,67.75,67.75,67.75,2000
07/02/2001,12:08,67.73,67.73,67.73,67.73,1000
07/02/2001,12:11,67.51,67.54,67.51,67.54,5000
07/02/2001,12:12,67.54,67.55,67.54,67.55,16100
07/02/2001,12:13,67.51,67.7,67.51,67.7,13500
07/02/2001,12:16,67.54,67.54,67.54,67.54,100
07/02/2001,12:19,67.86,67.86,67.86,67.86,500
07/02/2001,12:22,67.66,67.66,67.66,67.66,800
07/02/2001,12:29,67.97,67.97,67.97,67.97,200
07/02/2001,12:31,68,68.15,68,68.15,300
07/02/2001,12:35,68.12,68.12,68.12,68.12,500
07/02/2001,12:37,68.15,68.15,68.15,68.15,500
07/02/2001,12:40,68.14,68.14,68.14,68.14,1000
07/02/2001,12:41,68.15,68.15,68.15,68.15,400
07/02/2001,12:42,68.26,68.26,68.26,68.26,900
07/02/2001,12:43,68.33,68.57,68.33,68.57,1400
07/02/2001,12:47,68.75,68.75,68.65,68.65,2200
07/02/2001,12:50,68.75,68.75,68.75,68.75,3000
07/02/2001,12:52,68.52,68.52,68.52,68.52,500
07/02/2001,12:55,68.52,68.52,68.52,68.52,500
07/02/2001,12:56,68.5,68.5,68.5,68.5,8000
07/02/2001,13:01,68.35,68.35,68.35,68.35,500
07/02/2001,13:06,68.37,68.37,68.37,68.37,1000
07/02/2001,13:08,68.36,68.36,68.36,68.36,1000
07/02/2001,13:10,68.22,68.22,68.22,68.22,3000
07/02/2001,13:13,68.17,68.17,68.17,68.17,200
07/02/2001,13:21,68.47,68.47,68.47,68.47,1000
07/02/2001,13:22,68.47,68.47,68.47,68.47,2500
07/02/2001,13:25,68.32,68.32,68.32,68.32,100
07/02/2001,13:26,68.2,68.2,68.2,68.2,500
07/02/2001,13:31,68.45,68.45,68.45,68.45,400
07/02/2001,13:33,68.6,68.6,68.6,68.6,6300
07/02/2001,13:37,68.73,68.82,68.73,68.82,3000
07/02/2001,13:40,68.84,68.84,68.84,68.84,3000
07/02/2001,13:41,68.84,68.84,68.84,68.84,2200
07/02/2001,13:44,68.81,68.81,68.81,68.81,500
07/02/2001,13:48,68.78,68.78,68.78,68.78,100
07/02/2001,13:50,68.59,68.59,68.59,68.59,1000
07/02/2001,13:51,68.59,68.59,68.58,68.58,4000
07/02/2001,13:53,68.41,68.41,68.41,68.41,1000
07/02/2001,13:56,68.6,68.6,68.6,68.6,200
07/02/2001,13:57,68.45,68.45,68.45,68.45,1000
07/02/2001,13:58,68.45,68.45,68.45,68.45,2000
07/02/2001,14:03,68.32,68.32,68.32,68.32,100
07/02/2001,14:11,68.17,68.17,68.17,68.17,1000
07/02/2001,14:12,68.17,68.17,68.17,68.17,1000
07/02/2001,14:17,68.31,68.31,68.31,68.31,3100
07/02/2001,14:18,68.09,68.09,68.09,68.09,100
07/02/2001,14:19,68,68,68,68,1200
07/02/2001,14:20,67.9,68.1,67.89,68.1,8200
07/02/2001,14:23,67.72,67.72,67.72,67.72,6000
07/02/2001,14:24,67.8,67.8,67.8,67.8,500
07/02/2001,14:25,67.75,67.75,67.75,67.75,1000
07/02/2001,14:26,67.66,67.69,67.66,67.69,200
07/02/2001,14:28,67.94,67.94,67.94,67.94,1000
07/02/2001,14:30,67.98,67.98,67.98,67.98,500
07/02/2001,14:31,67.73,67.73,67.73,67.73,200
07/02/2001,14:35,67.88,67.88,67.88,67.88,500
07/02/2001,14:36,67.94,67.94,67.88,67.88,6900
07/02/2001,14:40,68.03,68.03,68.03,68.03,1000
07/02/2001,14:41,68,68.06,68,68.06,51000
07/02/2001,14:42,68.12,68.12,68.12,68.12,300
07/02/2001,14:44,68.02,68.02,68.02,68.02,100
07/02/2001,14:47,68.02,68.02,68.02,68.02,200
07/02/2001,14:51,68.02,68.02,68.02,68.02,100
07/02/2001,15:00,68.16,68.16,68.16,68.16,1000
07/02/2001,15:01,68.17,68.17,68.17,68.17,100
07/02/2001,15:04,68,68,68,68,1400
07/02/2001,15:05,68,68,68,68,2000
07/02/2001,15:06,68,68,68,68,2000
07/02/2001,15:07,68,68,68,68,3000
07/02/2001,15:08,68,68,68,68,4000
07/02/2001,15:11,68,68,68,68,19600
07/02/2001,15:13,68.15,68.15,68.15,68.15,500
07/02/2001,15:15,68.2,68.2,68.2,68.2,1300
07/02/2001,15:21,67.95,67.95,67.95,67.95,200
07/02/2001,15:24,67.81,67.81,67.81,67.81,300
07/02/2001,15:25,67.8,67.8,67.8,67.8,400
07/02/2001,15:32,67.84,67.84,67.84,67.84,100
07/02/2001,15:42,67.8,67.8,67.65,67.65,4200
07/02/2001,15:43,67.91,67.91,67.69,67.69,300
07/02/2001,15:57,67.82,67.82,67.76,67.76,600
07/02/2001,15:58,67.81,67.88,67.81,67.88,25500
07/02/2001,15:59,67.82,67.82,67.82,67.82,200
07/03/2001,09:37,68.7,68.7,68.7,68.7,500
07/03/2001,09:40,68.7,68.7,68.7,68.7,500
07/03/2001,09:42,68.7,68.7,68.7,68.7,4000
07/03/2001,09:43,68.75,68.75,68.75,68.75,200
07/03/2001,09:46,68.65,68.65,68.65,68.65,5500
07/03/2001,09:50,68.5,68.5,68.5,68.5,45000
07/03/2001,09:51,68.3,68.3,68.3,68.3,1000
07/03/2001,09:52,68.3,68.3,68.3,68.3,2000
07/03/2001,09:53,68.3,68.3,68.3,68.3,700
07/03/2001,09:54,68.2,68.37,68.1,68.15,52600
07/03/2001,09:55,68.26,68.26,68.26,68.26,3000
07/03/2001,09:56,68.15,68.48,68.15,68.26,101000
07/03/2001,09:58,68.48,68.59,68.48,68.59,5500
07/03/2001,10:04,68.8,68.8,68.8,68.8,1000
07/03/2001,10:06,68.76,68.76,68.76,68.76,1000
07/03/2001,10:07,68.76,68.76,68.73,68.73,2000
07/03/2001,10:08,68.53,68.53,68.53,68.53,500
07/03/2001,10:09,68.5,68.5,68.5,68.5,500
07/03/2001,10:10,68.5,68.5,68.5,68.5,2600
07/03/2001,10:13,68.78,68.8,68.78,68.8,2100
07/03/2001,10:16,68.56,68.79,68.56,68.79,3100
07/03/2001,10:17,68.56,68.56,68.56,68.56,2200
07/03/2001,10:20,68.5,68.5,68.5,68.5,600
07/03/2001,10:21,68.35,68.51,68.35,68.51,7900
07/03/2001,10:22,68.56,68.56,68.56,68.56,500
07/03/2001,10:24,68.72,68.72,68.72,68.72,2000
07/03/2001,10:27,68.93,68.93,68.93,68.93,5000
07/03/2001,10:28,68.63,68.63,68.63,68.63,200
07/03/2001,10:30,68.93,68.93,68.93,68.93,200
07/03/2001,10:31,68.88,68.88,68.88,68.88,5000
07/03/2001,10:34,68.59,68.59,68.59,68.59,1000
07/03/2001,10:38,68.5,68.5,68.5,68.5,1000
07/03/2001,10:40,68.26,68.26,68.26,68.26,1000
07/03/2001,10:44,68.4,68.4,68.4,68.4,9900
07/03/2001,10:46,68.58,68.6,68.58,68.6,22500
07/03/2001,10:47,68.65,68.65,68.65,68.65,700
07/03/2001,10:49,68.81,68.81,68.81,68.81,500
07/03/2001,10:50,68.81,68.81,68.81,68.81,2400
07/03/2001,10:53,68.8,68.8,68.8,68.8,40000
07/03/2001,10:55,68.75,68.75,68.7,68.7,1500
07/03/2001,10:58,68.6,68.6,68.6,68.6,3000
07/03/2001,10:59,68.74,68.74,68.74,68.74,7500
07/03/2001,11:00,68.6,68.6,68.6,68.6,2000
07/03/2001,11:04,68.75,68.75,68.75,68.75,1500
07/03/2001,11:14,68.82,69.05,68.82,69.05,1100
07/03/2001,11:15,69.07,69.07,69.07,69.07,200
07/03/2001,11:16,69.07,69.07,69.07,69.07,100
07/03/2001,11:20,68.9,68.9,68.9,68.9,12500
07/03/2001,11:22,68.9,68.9,68.9,68.9,3500
07/03/2001,11:26,69.11,69.11,69.11,69.11,200
07/03/2001,11:28,69.08,69.08,69.08,69.08,2500
07/03/2001,11:31,68.9,68.9,68.9,68.9,1000
07/03/2001,11:33,68.9,69,68.9,69,1000
07/03/2001,11:34,69.02,69.02,69.02,69.02,5000
07/03/2001,11:36,69.02,69.05,69.02,69.05,1000
07/03/2001,11:38,69,69,69,69,500
07/03/2001,11:41,68.98,68.98,68.98,68.98,100
07/03/2001,11:45,68.77,68.77,68.77,68.77,500
07/03/2001,11:53,68.56,68.56,68.56,68.56,200
07/03/2001,12:01,68.59,68.59,68.59,68.59,3000
07/03/2001,12:14,68.56,68.56,68.56,68.56,400
07/03/2001,12:19,68.41,68.41,68.41,68.41,100
07/03/2001,12:21,68.41,68.41,68.41,68.41,100
07/03/2001,12:23,68.6,68.6,68.6,68.6,200
07/03/2001,12:24,68.63,68.63,68.63,68.63,100
07/03/2001,12:29,68.55,68.55,68.55,68.55,100
07/03/2001,12:32,68.4,68.4,68.4,68.4,1000
07/03/2001,12:35,68.4,68.48,68.4,68.48,300
07/03/2001,12:38,68.35,68.35,68.26,68.26,600
07/03/2001,12:40,68.48,68.48,68.48,68.48,100
07/03/2001,12:47,68.3,68.3,68.17,68.17,900
07/03/2001,12:49,68.14,68.36,68.14,68.36,300
07/03/2001,12:50,68.25,68.25,68.25,68.25,5900
07/03/2001,12:51,68.33,68.34,68.33,68.33,4100
07/03/2001,12:52,68.33,68.33,68.25,68.33,6500
07/03/2001,12:54,68.27,68.27,68.27,68.27,100
07/03/2001,12:56,68.21,68.21,68.21,68.21,100
07/03/2001,12:59,68.4,68.4,68.4,68.4,100
07/05/2001,09:42,68.55,68.55,68.55,68.55,1000
07/05/2001,09:43,68.55,68.79,68.55,68.79,2300
07/05/2001,09:44,68.79,68.79,68.79,68.79,1000
07/05/2001,09:45,68.9,68.9,68.9,68.9,1000
07/05/2001,09:46,68.98,68.98,68.61,68.61,50100
07/05/2001,09:47,69.1,69.1,69.1,69.1,500
07/05/2001,09:48,69.04,69.04,69.04,69.04,2000
07/05/2001,09:50,69.06,69.06,69.06,69.06,1000
07/05/2001,09:51,68.95,68.95,68.95,68.95,5000
07/05/2001,09:52,69,69.09,69,69.09,40100
07/05/2001,09:53,69.05,69.05,69.05,69.05,10000
07/05/2001,09:54,69.12,69.3,69.12,69.3,16200
07/05/2001,09:55,69.12,69.12,69.12,69.12,25000
07/05/2001,09:56,69.35,69.52,69.34,69.34,7000
07/05/2001,09:57,69.35,69.4,69.35,69.4,15200
07/05/2001,09:58,69.4,69.4,69.25,69.35,36000
07/05/2001,09:59,69.21,69.21,69.08,69.08,2500
07/05/2001,10:00,69.3,69.3,69.3,69.3,500
07/05/2001,10:01,69.45,69.47,69.45,69.47,1500
07/05/2001,10:02,69.39,69.49,69.39,69.49,1000
07/05/2001,10:03,69.55,69.55,69.55,69.55,4000
07/05/2001,10:04,69.55,69.55,69.55,69.55,3000
07/05/2001,10:05,69.4,69.55,69.4,69.55,600
07/05/2001,10:07,69.55,69.55,69.36,69.36,6000
07/05/2001,10:08,69.58,69.58,69.58,69.58,25000
07/05/2001,10:09,69.46,69.56,69.46,69.56,2000
07/05/2001,10:10,69.5,69.5,69.5,69.5,25000
07/05/2001,10:11,69.55,69.55,69.55,69.55,1000
07/05/2001,10:12,69.6,69.6,69.6,69.6,200
07/05/2001,10:13,69.55,69.55,69.55,69.55,5000
07/05/2001,10:14,69.7,69.7,69.7,69.7,200
07/05/2001,10:15,69.65,69.65,69.51,69.51,1200
07/05/2001,10:16,69.6,69.6,69.6,69.6,100
07/05/2001,10:17,69.68,69.68,69.68,69.68,600
07/05/2001,10:18,69.8,69.8,69.8,69.8,2000
07/05/2001,10:19,69.82,69.82,69.82,69.82,100
07/05/2001,10:22,69.7,69.7,69.7,69.7,200
07/05/2001,10:25,69.64,69.64,69.64,69.64,1000
07/05/2001,10:28,69.8,69.8,69.8,69.8,1000
07/05/2001,10:30,69.9,69.9,69.9,69.9,1400
07/05/2001,10:31,69.93,69.93,69.93,69.93,500
07/05/2001,10:34,69.7,69.7,69.7,69.7,1000
07/05/2001,10:39,69.6,69.6,69.55,69.55,3500
07/05/2001,10:43,69.58,69.58,69.58,69.58,200
07/05/2001,10:44,69.65,69.65,69.65,69.65,1500
07/05/2001,10:45,69.65,69.65,69.65,69.65,1000
07/05/2001,10:47,69.61,69.86,69.61,69.84,12000
07/05/2001,10:50,69.67,69.67,69.67,69.67,200
07/05/2001,10:53,69.72,69.72,69.72,69.72,1000
07/05/2001,10:55,69.73,69.73,69.63,69.63,2600
07/05/2001,11:05,69.65,69.65,69.65,69.65,25000
07/05/2001,11:06,69.65,69.65,69.65,69.65,25000
07/05/2001,11:08,69.65,69.65,69.65,69.65,900
07/05/2001,11:09,69.65,69.65,69.65,69.65,600
07/05/2001,11:18,69.72,69.77,69.72,69.77,1500
07/05/2001,11:19,69.87,69.87,69.87,69.87,500
07/05/2001,11:24,69.7,69.7,69.7,69.7,700
07/05/2001,11:29,69.92,69.92,69.92,69.92,100
07/05/2001,11:31,69.9,69.9,69.9,69.9,1000
07/05/2001,11:32,69.98,69.98,69.98,69.98,100
07/05/2001,11:33,69.99,69.99,69.99,69.99,300
07/05/2001,11:40,69.9,69.9,69.9,69.9,300
07/05/2001,11:41,69.8,69.8,69.8,69.8,4000
07/05/2001,11:54,69.58,69.58,69.58,69.58,1000
07/05/2001,11:58,69.48,69.48,69.48,69.48,1000
07/05/2001,11:59,69.4,69.4,69.4,69.4,2000
07/05/2001,12:03,69.4,69.4,69.4,69.4,50000
07/05/2001,12:04,69.41,69.41,69.41,69.41,100
07/05/2001,12:06,69.2,69.2,69.2,69.2,200
07/05/2001,12:07,69.25,69.25,69.25,69.25,5000
07/05/2001,12:11,69.29,69.29,69.29,69.29,500
07/05/2001,12:12,69.29,69.29,69.29,69.29,1000
07/05/2001,12:14,69.3,69.3,69.3,69.3,1000
07/05/2001,12:15,69.3,69.3,69.3,69.3,2000
07/05/2001,12:16,69.38,69.38,69.38,69.38,1000
07/05/2001,12:17,69.38,69.38,69.38,69.38,2000
07/05/2001,12:20,69.5,69.5,69.49,69.49,3000
07/05/2001,12:23,69.5,69.5,69.5,69.5,100
07/05/2001,12:24,69.5,69.5,69.5,69.5,100
07/05/2001,12:31,69.5,69.5,69.5,69.5,4000
07/05/2001,12:36,69.65,69.65,69.65,69.65,200
07/05/2001,12:43,69.5,69.5,69.5,69.5,25000
07/05/2001,12:48,69.4,69.4,69.4,69.4,50000
07/05/2001,12:49,69.45,69.45,69.45,69.45,100
07/05/2001,12:50,69.31,69.31,69.31,69.31,1000
07/05/2001,12:51,69.29,69.29,69.29,69.29,1000
07/05/2001,12:58,69.13,69.13,69.13,69.13,100
07/05/2001,13:04,69.23,69.23,69.23,69.23,100
07/05/2001,13:09,69.2,69.2,69.2,69.2,500
07/05/2001,13:10,69.15,69.15,69.15,69.15,100
07/05/2001,13:18,69.23,69.23,69.23,69.23,100
07/05/2001,13:24,69.17,69.17,69.17,69.17,500
07/05/2001,13:29,69,69,68.89,68.89,500
07/05/2001,13:30,69.11,69.11,69.11,69.11,100
07/05/2001,13:39,69.19,69.19,69.19,69.19,300
07/05/2001,14:04,68.8,68.8,68.8,68.8,100000
07/05/2001,14:06,68.84,68.84,68.84,68.84,2500
07/05/2001,14:07,68.58,68.58,68.58,68.58,20000
07/05/2001,14:09,68.5,68.5,68.5,68.5,10100
07/05/2001,14:10,68.5,68.5,68.5,68.5,2500
07/05/2001,14:14,68.57,68.57,68.5,68.5,15700
07/05/2001,14:18,68.6,68.6,68.6,68.6,100
07/05/2001,14:20,68.5,68.5,68.5,68.5,2500
07/05/2001,14:24,68.6,68.6,68.6,68.6,300
07/05/2001,14:26,68.57,68.57,68.57,68.57,2000
07/05/2001,14:27,68.66,68.66,68.66,68.66,3000
07/05/2001,14:28,68.73,68.73,68.73,68.73,2500
07/05/2001,14:30,68.69,68.69,68.69,68.69,300
07/05/2001,14:32,68.69,68.69,68.69,68.69,7500
07/05/2001,14:34,68.6,68.6,68.6,68.6,2500
07/05/2001,14:35,68.65,68.65,68.65,68.65,10000
07/05/2001,14:36,68.6,68.6,68.6,68.6,200
07/05/2001,14:37,68.64,68.64,68.64,68.64,100
07/05/2001,14:38,68.64,68.64,68.64,68.64,500
07/05/2001,14:45,68.47,68.47,68.47,68.47,1000
07/05/2001,14:47,68.64,68.7,68.64,68.64,21100
07/05/2001,14:48,68.64,68.64,68.64,68.64,1000
07/05/2001,14:49,68.7,68.7,68.7,68.7,10000
07/05/2001,14:50,68.72,68.72,68.66,68.66,2400
07/05/2001,14:52,68.65,68.65,68.65,68.65,2000
07/05/2001,14:54,68.72,68.72,68.72,68.72,2000
07/05/2001,14:57,68.87,68.87,68.87,68.87,1000
07/05/2001,14:59,68.8,68.8,68.8,68.8,100
07/05/2001,15:03,68.89,68.89,68.89,68.89,1000
07/05/2001,15:06,68.9,69,68.9,69,3000
07/05/2001,15:09,68.96,68.96,68.96,68.96,200
07/05/2001,15:15,68.85,68.85,68.85,68.85,200
07/05/2001,15:19,68.9,68.9,68.9,68.9,500
07/05/2001,15:21,68.94,68.94,68.94,68.94,1000
07/05/2001,15:22,68.94,68.94,68.94,68.94,1000
07/05/2001,15:37,68.8,68.8,68.8,68.8,500
07/05/2001,15:43,68.79,68.79,68.79,68.79,100
07/05/2001,15:51,68.7,68.7,68.7,68.7,200
07/05/2001,15:52,68.75,68.75,68.75,68.75,3000
07/05/2001,15:53,68.75,68.75,68.75,68.75,2000
07/05/2001,15:56,68.75,68.75,68.75,68.75,6100
07/05/2001,15:57,68.75,68.75,68.75,68.75,3000
07/05/2001,15:59,68.75,68.75,68.75,68.75,900
07/06/2001,09:37,69.09,69.09,69.09,69.09,900
07/06/2001,09:38,68.7,68.7,68.65,68.7,6500
07/06/2001,09:39,68.3,68.3,68.3,68.3,1000
07/06/2001,09:40,68.3,68.3,68.3,68.3,1500
07/06/2001,09:41,68.7,68.7,68.7,68.7,1000
07/06/2001,09:44,68.8,68.8,68.8,68.8,1200
07/06/2001,09:45,68.69,68.69,68.69,68.69,3000
07/06/2001,09:48,68.75,68.75,68.75,68.75,2000
07/06/2001,09:50,68.87,68.87,68.87,68.87,100
07/06/2001,09:57,68.23,68.23,68.23,68.23,2000
07/06/2001,10:02,67.68,67.68,67.68,67.68,2000
07/06/2001,10:03,67.66,67.66,67.66,67.66,300
07/06/2001,10:05,67.62,67.62,67.62,67.62,3000
07/06/2001,10:06,67.61,67.61,67.61,67.61,100
07/06/2001,10:07,67.76,67.76,67.76,67.76,4800
07/06/2001,10:11,67.75,67.75,67.75,67.75,5000
07/06/2001,10:12,67.75,67.75,67.75,67.75,2000
07/06/2001,10:14,67.6,67.6,67.6,67.6,300
07/06/2001,10:17,67.21,67.21,67.21,67.21,2600
07/06/2001,10:22,67.38,67.59,67.38,67.59,600
07/06/2001,10:23,67.62,67.62,67.59,67.59,500
07/06/2001,10:27,67.58,67.58,67.58,67.58,400
07/06/2001,10:29,67.6,67.6,67.58,67.58,700
07/06/2001,10:34,67.51,67.51,67.51,67.51,50000
07/06/2001,10:36,67.75,67.75,67.75,67.75,2600
07/06/2001,10:37,67.62,67.62,67.62,67.62,5000
07/06/2001,10:44,67.51,67.51,67.51,67.51,1000
07/06/2001,10:45,67.5,67.5,67.5,67.5,7000
07/06/2001,10:47,67.52,67.52,67.52,67.52,1000
07/06/2001,10:48,67.55,67.55,67.55,67.55,1000
07/06/2001,10:51,67.23,67.23,67.23,67.23,100
07/06/2001,10:55,67.49,67.49,67.49,67.49,500
07/06/2001,10:57,67.49,67.49,67.49,67.49,2000
07/06/2001,10:58,67.65,67.65,67.65,67.65,200
07/06/2001,11:11,67.7,67.7,67.7,67.7,200
07/06/2001,11:15,67.92,67.92,67.92,67.92,1000
07/06/2001,11:25,68.42,68.42,68.42,68.42,6000
07/06/2001,11:27,68.29,68.29,68.29,68.29,6000
07/06/2001,11:29,68.25,68.25,68.2,68.2,4200
07/06/2001,11:31,68.3,68.3,68.3,68.3,500
07/06/2001,11:32,68.29,68.29,68.29,68.29,500
07/06/2001,11:34,68.26,68.26,68.26,68.26,100
07/06/2001,11:35,68.2,68.2,68.2,68.2,100
07/06/2001,11:38,68.25,68.25,68.25,68.25,2500
07/06/2001,11:40,68.17,68.17,68.17,68.17,2500
07/06/2001,11:43,67.93,68.1,67.93,68.1,600
07/06/2001,11:54,68.2,68.2,68.2,68.2,2500
07/06/2001,11:58,68.3,68.3,68.3,68.3,200
07/06/2001,12:23,68.21,68.21,68.21,68.21,100
07/06/2001,12:38,68.15,68.15,68.15,68.15,200
07/06/2001,12:49,67.7,67.7,67.7,67.7,100
07/06/2001,12:56,67.81,67.81,67.81,67.81,200
07/06/2001,12:57,67.94,67.94,67.94,67.94,6000
07/06/2001,12:58,68.15,68.15,67.84,67.84,400
07/06/2001,13:12,68.15,68.15,68.15,68.15,100
07/06/2001,13:13,68,68,68,68,10000
07/06/2001,13:16,68.09,68.09,68.09,68.09,100
07/06/2001,13:29,68.23,68.23,68.23,68.23,200
07/06/2001,14:22,67.7,67.82,67.69,67.69,1600
07/06/2001,14:24,67.8,67.8,67.8,67.8,1000
07/06/2001,14:33,67.72,67.72,67.72,67.72,2000
07/06/2001,15:05,68.3,68.3,68.3,68.3,300
07/06/2001,15:06,68.35,68.35,68.35,68.35,10000
07/06/2001,15:07,68.3,68.3,68.3,68.3,200
07/06/2001,15:15,68.41,68.41,68.41,68.41,200
07/06/2001,15:17,68.78,68.78,68.78,68.78,10000
07/06/2001,15:18,68.79,68.79,68.79,68.79,30000
07/06/2001,15:19,68.72,68.72,68.72,68.72,500
07/06/2001,15:21,68.82,68.82,68.82,68.82,5000
07/06/2001,15:23,68.96,68.96,68.96,68.96,5000
07/06/2001,15:25,68.95,68.95,68.95,68.95,5000
07/06/2001,15:31,69.08,69.08,69.08,69.08,100
07/06/2001,15:35,68.95,68.95,68.95,68.95,2000
07/06/2001,15:39,69.17,69.17,69.17,69.17,100
07/06/2001,15:40,69,69.09,69,69.09,5100
07/06/2001,15:42,68.98,68.98,68.98,68.98,3000
07/06/2001,15:45,69.12,69.12,68.85,68.85,1100
07/06/2001,15:46,68.85,68.85,68.85,68.85,400
07/06/2001,15:54,68.98,68.98,68.98,68.98,20000
07/06/2001,15:55,68.99,68.99,68.99,68.99,200
07/06/2001,15:56,68.82,68.82,68.82,68.82,5900
07/06/2001,15:59,68.83,68.83,68.83,68.83,500
07/09/2001,09:35,68.3,68.3,68.3,68.3,1100
07/09/2001,09:38,68,68,68,68,50000
07/09/2001,09:42,68,68.15,68,68.05,11000
07/09/2001,09:44,67.8,67.8,67.8,67.8,300
07/09/2001,09:46,67.53,67.76,67.53,67.76,4900
07/09/2001,09:47,67.65,67.65,67.63,67.63,18100
07/09/2001,09:48,67.65,67.65,67.65,67.65,8000
07/09/2001,09:49,67.86,67.86,67.86,67.86,3000
07/09/2001,09:50,68,68,67.94,67.94,14000
07/09/2001,09:53,68.03,68.03,68.03,68.03,100000
07/09/2001,09:55,68.02,68.24,68.02,68.24,1200
07/09/2001,09:56,68.37,68.37,68.37,68.37,1000
07/09/2001,09:59,68.36,68.36,68.36,68.36,100
07/09/2001,10:06,67.94,67.94,67.94,67.94,100
07/09/2001,10:07,67.87,67.87,67.87,67.87,600
07/09/2001,10:09,67.75,67.75,67.75,67.75,50000
07/09/2001,10:10,67.89,67.89,67.89,67.89,2300
07/09/2001,10:14,67.72,67.72,67.62,67.62,2000
07/09/2001,10:16,67.5,67.5,67.5,67.5,10000
07/09/2001,10:20,67.34,67.34,67.34,67.34,1000
07/09/2001,10:21,67.34,67.34,67.34,67.34,5000
07/09/2001,10:30,67,67,66.84,66.84,8200
07/09/2001,10:32,66.69,66.69,66.69,66.69,10000
07/09/2001,10:34,66.89,66.89,66.89,66.89,500
07/09/2001,10:38,66.8,66.85,66.8,66.85,25000
07/09/2001,10:39,66.9,66.9,66.9,66.9,20000
07/09/2001,10:41,66.74,66.74,66.7,66.7,200
07/09/2001,10:44,66.5,66.5,66.5,66.5,25000
07/09/2001,10:45,66.5,66.5,66.5,66.5,1000
07/09/2001,10:46,66.62,66.62,66.62,66.62,5000
07/09/2001,10:48,66.45,66.45,66.33,66.33,12000
07/09/2001,10:49,66.22,66.33,66.22,66.33,18700
07/09/2001,10:50,66.4,66.4,66.4,66.4,25000
07/09/2001,10:53,65.94,65.94,65.94,65.94,400
07/09/2001,10:54,66.12,66.12,66,66,14100
07/09/2001,10:55,66.04,66.04,65.95,66,28300
07/09/2001,10:56,66,66,66,66,5500
07/09/2001,11:02,66.12,66.12,66.12,66.12,200
07/09/2001,11:08,66.26,66.26,66.26,66.26,53700
07/09/2001,11:10,66.47,66.47,66.45,66.47,3600
07/09/2001,11:11,66.45,66.45,66.45,66.45,100
07/09/2001,11:13,66.45,66.45,66.45,66.45,7400
07/09/2001,11:14,66.45,66.45,66.45,66.45,7400
07/09/2001,11:15,66.36,66.5,66.28,66.28,3600
07/09/2001,11:16,66.3,66.3,66.19,66.19,2300
07/09/2001,11:19,66.15,66.15,66.14,66.14,700
07/09/2001,11:20,66.3,66.3,66.3,66.3,1500
07/09/2001,11:21,66.16,66.16,66.16,66.16,100
07/09/2001,11:23,66.28,66.28,66.28,66.28,3100
07/09/2001,11:24,66.16,66.16,66.16,66.16,200
07/09/2001,11:33,66.16,66.32,66.16,66.32,700
07/09/2001,11:35,66.15,66.15,66.15,66.15,200
07/09/2001,11:36,66.15,66.15,66.1,66.1,12200
07/09/2001,11:37,66.1,66.1,66.1,66.1,13000
07/09/2001,11:39,65.95,65.95,65.95,65.95,1000
07/09/2001,11:40,65.9,65.9,65.9,65.9,1000
07/09/2001,11:43,66.05,66.05,66.05,66.05,50000
07/09/2001,11:44,66.1,66.1,66.06,66.06,13100
07/09/2001,11:48,66.25,66.25,66.25,66.25,2000
07/09/2001,11:54,66.25,66.25,66.25,66.25,200
07/09/2001,11:57,66.45,66.45,66.45,66.45,50000
07/09/2001,12:00,66.53,66.53,66.53,66.53,100
07/09/2001,12:03,66.42,66.42,66.42,66.42,500
07/09/2001,12:17,66.49,66.49,66.49,66.49,100
07/09/2001,12:22,66.57,66.57,66.57,66.57,1000
07/09/2001,12:27,66.5,66.5,66.5,66.5,25000
07/09/2001,12:33,66.48,66.48,66.48,66.48,100
07/09/2001,12:44,66.5,66.5,66.5,66.5,25000
07/09/2001,12:49,66.5,66.5,66.5,66.5,1000
07/09/2001,13:01,66.52,66.52,66.52,66.52,200
07/09/2001,13:15,66.69,66.69,66.69,66.69,200
07/09/2001,13:18,66.44,66.44,66.44,66.44,1000
07/09/2001,13:22,66.55,66.55,66.55,66.55,5000
07/09/2001,13:34,66.59,66.59,66.59,66.59,300
07/09/2001,13:43,66.92,66.92,66.92,66.92,500
07/09/2001,13:44,66.93,66.93,66.93,66.93,500
07/09/2001,13:45,66.87,66.87,66.87,66.87,5000
07/09/2001,13:57,66.65,66.65,66.65,66.65,2000
07/09/2001,13:58,66.65,66.65,66.65,66.65,3500
07/09/2001,13:59,66.57,66.57,66.56,66.56,1500
07/09/2001,14:01,66.5,66.5,66.5,66.5,3600
07/09/2001,14:05,66.43,66.43,66.43,66.43,500
07/09/2001,14:12,66.37,66.37,66.37,66.37,5200
07/09/2001,14:15,66.3,66.3,66.3,66.3,200
07/09/2001,14:17,66.2,66.2,66.2,66.2,500
07/09/2001,14:20,66.44,66.44,66.44,66.44,5000
07/09/2001,14:24,66.35,66.35,66.35,66.35,2000
07/09/2001,14:25,66.35,66.35,66.35,66.35,3400
07/09/2001,14:41,66.15,66.15,66.13,66.13,103000
07/09/2001,14:43,66,66,66,66,25000
07/09/2001,14:51,65.92,65.92,65.92,65.92,100
07/09/2001,14:53,66.08,66.08,66.08,66.08,6000
07/09/2001,14:54,66.12,66.12,66.08,66.08,7100
07/09/2001,14:55,66.14,66.14,66.14,66.14,900
07/09/2001,15:02,65.86,65.86,65.86,65.86,1000
07/09/2001,15:12,66,66,66,66,2000
07/09/2001,15:21,66.15,66.15,66.15,66.15,2500
07/09/2001,15:24,66.1,66.1,66.1,66.1,5000
07/09/2001,15:25,66.1,66.1,66.1,66.1,1500
07/09/2001,15:28,66.29,66.29,66.29,66.29,100
07/09/2001,15:30,66.29,66.29,66.29,66.29,300
07/09/2001,15:31,66.17,66.17,66.17,66.17,100
07/09/2001,15:33,66.44,66.44,66.44,66.44,500
07/09/2001,15:36,66.3,66.3,66.3,66.3,1000
07/09/2001,15:37,66.4,66.4,66.4,66.4,1000
07/09/2001,15:38,66.28,66.28,66.28,66.28,1500
07/09/2001,15:41,66.2,66.2,66.2,66.2,2300
07/09/2001,15:45,66.19,66.19,66.19,66.19,2000
07/09/2001,15:46,66.2,66.2,66.2,66.2,2000
07/09/2001,15:48,66.21,66.21,66.21,66.21,2200
07/09/2001,15:50,66.16,66.16,66.16,66.16,2300
07/09/2001,15:51,66.14,66.16,66.14,66.16,7200
07/09/2001,15:54,66.31,66.31,66.31,66.31,100
07/09/2001,15:59,66.26,66.26,66.26,66.26,2500
07/10/2001,09:40,67,67,67,67,2300
07/10/2001,09:41,67.25,67.25,67.25,67.25,500
07/10/2001,09:42,67.4,67.4,67.4,67.4,5000
07/10/2001,09:43,67.45,67.45,67.45,67.45,5000
07/10/2001,09:44,67.18,67.25,67.18,67.25,3000
07/10/2001,09:45,67.15,67.15,67.15,67.15,7500
07/10/2001,09:46,67.09,67.09,67.09,67.09,1000
07/10/2001,09:47,67.03,67.03,67.03,67.03,200
07/10/2001,09:50,67.34,67.34,67.34,67.34,100
07/10/2001,09:54,67.18,67.18,67.18,67.18,3000
07/10/2001,09:55,67.08,67.08,67.03,67.03,3600
07/10/2001,09:56,67.03,67.03,67.03,67.03,2000
07/10/2001,09:57,66.91,66.91,66.91,66.91,3000
07/10/2001,09:58,66.72,66.91,66.66,66.66,4000
07/10/2001,10:01,66.7,66.7,66.7,66.7,300
07/10/2001,10:03,66.7,66.7,66.7,66.7,1300
07/10/2001,10:04,66.5,66.5,66.5,66.5,100
07/10/2001,10:05,66.21,66.21,66.21,66.21,100
07/10/2001,10:06,66.15,66.15,66.15,66.15,1500
07/10/2001,10:07,66.15,66.33,66.15,66.33,8500
07/10/2001,10:08,66.1,66.1,66.1,66.1,2500
07/10/2001,10:09,66,66,66,66,5300
07/10/2001,10:10,65.92,65.92,65.92,65.92,500
07/10/2001,10:15,65.85,66.18,65.85,66.18,4500
07/10/2001,10:16,66.26,66.26,66.26,66.26,1000
07/10/2001,10:18,65.9,65.9,65.9,65.9,100
07/10/2001,10:21,65.62,65.62,65.62,65.62,500
07/10/2001,10:25,65.59,65.59,65.59,65.59,100
07/10/2001,10:26,65.93,65.93,65.71,65.71,700
07/10/2001,10:27,65.84,66.09,65.84,66.09,8700
07/10/2001,10:28,66.09,66.09,66.09,66.09,1000
07/10/2001,10:29,65.99,65.99,65.99,65.99,1000
07/10/2001,10:30,66.13,66.13,66.13,66.13,7100
07/10/2001,10:31,66.15,66.22,66.13,66.22,4000
07/10/2001,10:32,66.1,66.1,66.1,66.1,100000
07/10/2001,10:34,66.29,66.29,66.29,66.29,100
07/10/2001,10:36,66.5,66.5,66.5,66.5,2000
07/10/2001,10:38,66.5,66.63,66.5,66.63,2000
07/10/2001,10:40,66.54,66.54,66.54,66.54,50000
07/10/2001,10:41,66.63,66.63,66.63,66.63,500
07/10/2001,10:44,66.65,66.65,66.56,66.56,4000
07/10/2001,10:46,66.45,66.45,66.45,66.45,2000
07/10/2001,10:48,66.37,66.37,66.31,66.31,3000
07/10/2001,10:49,66.39,66.39,66.39,66.39,100
07/10/2001,10:51,66.4,66.4,66.4,66.4,1000
07/10/2001,10:53,66.6,66.6,66.6,66.6,3000
07/10/2001,10:57,66.42,66.42,66.42,66.42,1000
07/10/2001,10:58,66.34,66.34,66.34,66.34,1000
07/10/2001,10:59,66.4,66.4,66.4,66.4,1000
07/10/2001,11:10,66,66,66,66,100
07/10/2001,11:12,65.9,65.9,65.9,65.9,2000
07/10/2001,11:14,65.91,65.91,65.91,65.91,1000
07/10/2001,11:15,65.9,65.9,65.9,65.9,1000
07/10/2001,11:18,66.04,66.04,66.04,66.04,2000
07/10/2001,11:19,66.14,66.14,66.14,66.14,100
07/10/2001,11:22,65.99,65.99,65.99,65.99,1000
07/10/2001,11:24,65.95,65.95,65.95,65.95,2500
07/10/2001,11:25,66,66,65.79,65.88,3600
07/10/2001,11:27,65.89,65.89,65.89,65.89,200
07/10/2001,11:29,65.88,65.88,65.88,65.88,1400
07/10/2001,11:31,65.8,65.8,65.8,65.8,2600
07/10/2001,11:36,65.88,65.88,65.88,65.88,2500
07/10/2001,11:37,65.8,65.88,65.8,65.88,2800
07/10/2001,11:38,65.8,65.88,65.8,65.88,2700
07/10/2001,11:39,65.8,65.8,65.8,65.8,4500
07/10/2001,11:42,65.89,65.89,65.89,65.89,2000
07/10/2001,11:43,66.02,66.02,66.02,66.02,100
07/10/2001,11:45,65.85,65.85,65.85,65.85,1400
07/10/2001,11:46,65.83,65.83,65.83,65.83,200
07/10/2001,11:52,65.9,65.92,65.9,65.92,4200
07/10/2001,11:53,65.99,65.99,65.99,65.99,1000
07/10/2001,11:54,65.94,66.14,65.94,66.14,53000
07/10/2001,11:56,66.14,66.26,66.14,66.26,1200
07/10/2001,11:59,66.09,66.09,66.09,66.09,2000
07/10/2001,12:00,66.07,66.07,66.07,66.07,2500
07/10/2001,12:06,65.86,65.86,65.86,65.86,100
07/10/2001,12:10,65.8,65.8,65.8,65.8,200
07/10/2001,12:20,65.8,65.8,65.8,65.8,5000
07/10/2001,12:24,65.96,65.96,65.96,65.96,1000
07/10/2001,12:25,66.02,66.02,66.02,66.02,100
07/10/2001,12:33,65.86,65.86,65.86,65.86,500
07/10/2001,12:36,66.09,66.09,66.09,66.09,100
07/10/2001,12:40,66.05,66.05,66.05,66.05,200
07/10/2001,12:44,65.9,65.9,65.9,65.9,3500
07/10/2001,12:47,66.17,66.17,66.17,66.17,100
07/10/2001,12:49,66.06,66.32,66.06,66.32,200
07/10/2001,12:51,66.4,66.4,66.4,66.4,2500
07/10/2001,12:52,66.5,66.5,66.5,66.5,1000
07/10/2001,12:53,66.5,66.5,66.45,66.45,5300
07/10/2001,12:55,66.59,66.59,66.59,66.59,1000
07/10/2001,12:56,66.6,66.6,66.45,66.45,8000
07/10/2001,12:59,66.5,66.5,66.5,66.5,500
07/10/2001,13:00,66.5,66.6,66.5,66.6,40700
07/10/2001,13:08,66.55,66.55,66.55,66.55,1000
07/10/2001,13:10,66.55,66.55,66.55,66.55,3000
07/10/2001,13:11,66.65,66.65,66.5,66.5,3000
07/10/2001,13:12,66.5,66.5,66.5,66.5,4000
07/10/2001,13:16,66.71,66.71,66.71,66.71,200
07/10/2001,13:20,66.84,66.84,66.84,66.84,100
07/10/2001,13:22,66.86,66.86,66.86,66.86,500
07/10/2001,13:29,66.59,66.59,66.59,66.59,100
07/10/2001,13:32,66.6,66.6,66.6,66.6,25000
07/10/2001,13:34,66.6,66.6,66.5,66.5,1400
07/10/2001,13:35,66.5,66.5,66.5,66.5,3000
07/10/2001,13:36,66.5,66.5,66.5,66.5,3000
07/10/2001,13:45,66.76,67.03,66.76,67.03,3100
07/10/2001,13:46,66.94,67.13,66.94,67.13,1200
07/10/2001,13:49,67.16,67.16,67.16,67.16,700
07/10/2001,13:50,67.15,67.15,67.15,67.15,3000
07/10/2001,13:51,67.15,67.31,67.09,67.31,600
07/10/2001,13:52,67.09,67.09,67.09,67.09,2000
07/10/2001,13:59,67,67,67,67,2600
07/10/2001,14:04,67.18,67.18,67.18,67.18,40000
07/10/2001,14:06,67.2,67.35,67.2,67.23,2700
07/10/2001,14:07,67.38,67.38,67.38,67.38,100
07/10/2001,14:08,67.34,67.34,67.34,67.34,500
07/10/2001,14:10,67.35,67.35,67.33,67.33,107500
07/10/2001,14:12,67.5,67.5,67.5,67.5,2100
07/10/2001,14:14,67.64,67.64,67.64,67.64,200
07/10/2001,14:15,67.51,67.65,67.51,67.65,10100
07/10/2001,14:16,67.55,67.65,67.54,67.54,51000
07/10/2001,14:17,67.64,67.64,67.51,67.51,8100
07/10/2001,14:18,67.5,67.52,67.5,67.52,51000
07/10/2001,14:19,67.45,67.45,67.45,67.45,1000
07/10/2001,14:22,67.61,67.61,67.61,67.61,2600
07/10/2001,14:23,67.35,67.35,67.35,67.35,100
07/10/2001,14:27,67.23,67.23,67.23,67.23,1000
07/10/2001,14:30,67.31,67.31,67.31,67.31,200
07/10/2001,14:38,67.15,67.15,67.15,67.15,2000
07/10/2001,14:40,67,67,67,67,200
07/10/2001,14:41,67.05,67.05,67.05,67.05,500
07/10/2001,14:43,66.94,66.94,66.94,66.94,21300
07/10/2001,14:52,66.84,66.84,66.84,66.84,1500
07/10/2001,14:55,67.1,67.1,67.1,67.1,100
07/10/2001,15:02,66.7,66.7,66.7,66.7,50000
07/10/2001,15:05,66.83,66.84,66.83,66.84,600
07/10/2001,15:06,66.78,66.78,66.78,66.78,2000
07/10/2001,15:07,66.6,66.6,66.6,66.6,1300
07/10/2001,15:11,66.58,66.7,66.58,66.7,27000
07/10/2001,15:14,66.81,66.81,66.81,66.81,1000
07/10/2001,15:15,66.56,66.56,66.56,66.56,100
07/10/2001,15:16,66.79,66.79,66.79,66.79,100
07/10/2001,15:17,66.89,66.89,66.8,66.8,3300
07/10/2001,15:18,66.67,66.67,66.67,66.67,100
07/10/2001,15:19,66.86,66.86,66.86,66.86,300
07/10/2001,15:21,66.75,66.75,66.75,66.75,2500
07/10/2001,15:22,66.82,66.82,66.82,66.82,200
07/10/2001,15:25,66.65,66.65,66.65,66.65,2000
07/10/2001,15:26,66.76,66.76,66.76,66.76,2500
07/10/2001,15:27,66.75,66.75,66.75,66.75,500
07/10/2001,15:29,66.55,66.55,66.55,66.55,500
07/10/2001,15:30,66.66,66.66,66.66,66.66,100
07/10/2001,15:31,66.46,66.46,66.46,66.46,50000
07/10/2001,15:35,66.39,66.39,66.39,66.39,200
07/10/2001,15:38,66.16,66.38,66.16,66.38,2000
07/10/2001,15:44,66.03,66.03,66.03,66.03,1500
07/10/2001,15:46,65.95,65.95,65.95,65.95,400
07/10/2001,15:49,65.8,65.8,65.8,65.8,2000
07/10/2001,15:50,65.85,65.85,65.81,65.81,3100
07/10/2001,15:51,65.8,65.8,65.8,65.8,3000
07/10/2001,15:52,65.85,65.85,65.85,65.85,1000
07/10/2001,15:53,65.87,65.87,65.87,65.87,500
07/10/2001,15:57,65.9,65.9,65.9,65.9,200
07/11/2001,09:49,63.95,63.95,63.95,63.95,12900
07/11/2001,09:50,63.77,63.99,63.77,63.8,12600
07/11/2001,09:51,64,64,63.9,63.9,7000
07/11/2001,09:52,64,64,63.9,63.9,26100
07/11/2001,09:53,64,64,64,64,2000
07/11/2001,09:54,64.2,64.21,64.1,64.1,19000
07/11/2001,09:56,64.1,64.2,64.1,64.2,1100
07/11/2001,09:57,64,64.01,64,64.01,28100
07/11/2001,09:58,63.8,63.81,63.8,63.81,4500
07/11/2001,09:59,63.6,63.6,63.6,63.6,200
07/11/2001,10:00,63.5,63.5,63.5,63.5,1000
07/11/2001,10:01,63.61,63.61,63.61,63.61,1200
07/11/2001,10:02,63.51,63.51,63.51,63.51,500
07/11/2001,10:03,63.81,63.81,63.81,63.81,100
07/11/2001,10:04,63.75,63.75,63.75,63.75,1000
07/11/2001,10:05,63.62,63.62,63.62,63.62,2000
07/11/2001,10:06,63.62,63.62,63.5,63.52,32200
07/11/2001,10:08,63.3,63.3,63.3,63.3,500
07/11/2001,10:09,63.5,63.5,63.5,63.5,4000
07/11/2001,10:11,63.3,63.3,63.3,63.3,1000
07/11/2001,10:12,63.3,63.31,63.3,63.31,2200
07/11/2001,10:13,63.31,63.39,63.31,63.31,600
07/11/2001,10:14,63.4,63.4,63.4,63.4,200
07/11/2001,10:15,63.49,63.5,63.49,63.5,116700
07/11/2001,10:16,63.5,63.6,63.5,63.6,18800
07/11/2001,10:17,63.42,63.42,63.3,63.3,300
07/11/2001,10:18,63.41,63.41,63.28,63.28,3500
07/11/2001,10:20,63.25,63.25,63.25,63.25,6000
07/11/2001,10:21,63.25,63.25,63.25,63.25,19000
07/11/2001,10:24,63.17,63.17,63,63,5100
07/11/2001,10:25,63,63,62.8,62.83,800
07/11/2001,10:26,62.93,62.93,62.93,62.93,200
07/11/2001,10:27,62.77,62.77,62.77,62.77,1000
07/11/2001,10:28,62.77,62.77,62.77,62.77,2000
07/11/2001,10:31,63,63.45,63,63.45,45100
07/11/2001,10:32,63.25,63.25,63.25,63.25,1000
07/11/2001,10:33,63.35,63.35,63.35,63.35,500
07/11/2001,10:34,63.32,63.32,63.32,63.32,400
07/11/2001,10:37,62.93,62.93,62.93,62.93,100
07/11/2001,10:38,62.99,62.99,62.99,62.99,1000
07/11/2001,10:39,63,63,63,63,10000
07/11/2001,10:42,63.23,63.23,63.23,63.23,200
07/11/2001,10:43,63,63,63,63,300
07/11/2001,10:44,62.99,62.99,62.93,62.93,500
07/11/2001,10:45,63,63,63,63,4200
07/11/2001,10:46,63,63,62.91,62.91,10000
07/11/2001,10:47,62.98,62.98,62.98,62.98,4000
07/11/2001,10:49,62.98,62.98,62.98,62.98,10000
07/11/2001,10:50,62.98,62.98,62.98,62.98,200
07/11/2001,10:51,62.9,62.9,62.9,62.9,10000
07/11/2001,10:59,62.77,62.77,62.76,62.76,700
07/11/2001,11:00,62.75,62.85,62.75,62.85,25500
07/11/2001,11:01,62.65,62.65,62.65,62.65,25000
07/11/2001,11:02,62.7,62.7,62.7,62.7,100
07/11/2001,11:05,62.6,62.6,62.56,62.56,10500
07/11/2001,11:09,62.36,62.36,62.36,62.36,1000
07/11/2001,11:11,62.27,62.27,62.27,62.27,20000
07/11/2001,11:12,62.36,62.36,62.36,62.36,600
07/11/2001,11:13,62.42,62.48,62.4,62.48,101100
07/11/2001,11:14,62.5,62.5,62.4,62.4,25000
07/11/2001,11:18,62.58,62.58,62.45,62.45,3700
07/11/2001,11:19,62.46,62.46,62.45,62.45,3100
07/11/2001,11:20,62.3,62.3,62.3,62.3,6500
07/11/2001,11:22,62.3,62.3,62.3,62.3,500
07/11/2001,11:23,62.27,62.27,62.26,62.26,600
07/11/2001,11:24,62.27,62.27,62.27,62.27,9000
07/11/2001,11:25,62.3,62.3,62.28,62.28,2000
07/11/2001,11:26,62.3,62.35,62.3,62.3,3500
07/11/2001,11:28,62.3,62.3,62.3,62.3,12000
07/11/2001,11:29,62.3,62.3,62.3,62.3,20000
07/11/2001,11:30,62.2,62.2,62.2,62.2,17000
07/11/2001,11:31,62.26,62.26,62.16,62.16,600
07/11/2001,11:32,62.33,62.33,62.33,62.33,5500
07/11/2001,11:33,62.2,62.2,62.2,62.2,50000
07/11/2001,11:34,62.33,62.36,62.33,62.36,2600
07/11/2001,11:37,62.5,62.5,62.5,62.5,700
07/11/2001,11:40,62.75,62.78,62.75,62.78,2900
07/11/2001,11:41,62.85,62.85,62.85,62.85,10000
07/11/2001,11:45,62.77,62.77,62.77,62.77,100
07/11/2001,11:53,62.7,62.81,62.7,62.81,10400
07/11/2001,11:59,62.97,62.97,62.97,62.97,100
07/11/2001,12:00,63,63,63,63,3000
07/11/2001,12:01,63,63.19,63,63.19,23000
07/11/2001,12:02,63.19,63.19,63.19,63.19,400
07/11/2001,12:04,63.19,63.19,63.19,63.19,100
07/11/2001,12:05,63.25,63.25,63.25,63.25,12000
07/11/2001,12:06,63.25,63.25,63.25,63.25,300
07/11/2001,12:07,63.29,63.29,63.29,63.29,2500
07/11/2001,12:09,63.22,63.22,63.19,63.19,600
07/11/2001,12:10,63.07,63.07,63.07,63.07,100
07/11/2001,12:11,63.22,63.22,63.22,63.22,700
07/11/2001,12:12,62.95,62.95,62.95,62.95,500
07/11/2001,12:15,63.34,63.35,63.34,63.35,3200
07/11/2001,12:16,63.35,63.35,63.35,63.35,2000
07/11/2001,12:17,63.45,63.45,63.45,63.45,300
07/11/2001,12:18,63.45,63.5,63.45,63.5,400
07/11/2001,12:19,63.55,63.55,63.55,63.55,1000
07/11/2001,12:20,63.54,63.54,63.54,63.54,1500
07/11/2001,12:21,63.5,63.5,63.5,63.5,50000
07/11/2001,12:24,63.45,63.45,63.45,63.45,25000
07/11/2001,12:26,63.49,63.49,63.49,63.49,1000
07/11/2001,12:27,63.49,63.49,63.49,63.49,5000
07/11/2001,12:28,63.6,63.6,63.6,63.6,25000
07/11/2001,12:29,63.53,63.53,63.53,63.53,300
07/11/2001,12:34,63.65,63.82,63.65,63.82,15600
07/11/2001,12:36,63.7,63.7,63.7,63.7,5000
07/11/2001,12:42,63.57,63.57,63.57,63.57,500
07/11/2001,12:49,63.51,63.51,63.51,63.51,300
07/11/2001,12:54,63.78,63.78,63.78,63.78,100
07/11/2001,12:57,63.58,63.58,63.58,63.58,200
07/11/2001,13:04,63.5,63.5,63.5,63.5,500
07/11/2001,13:07,63.4,63.4,63.4,63.4,10000
07/11/2001,13:11,63.21,63.21,63.21,63.21,400
07/11/2001,13:12,63.4,63.4,63.4,63.4,2000
07/11/2001,13:13,63.51,63.54,63.51,63.54,5000
07/11/2001,13:19,63.5,63.5,63.5,63.5,600
07/11/2001,13:20,63.68,63.68,63.68,63.68,1000
07/11/2001,13:21,63.5,63.5,63.5,63.5,9000
07/11/2001,13:22,63.67,63.67,63.67,63.67,300
07/11/2001,13:24,63.53,63.53,63.53,63.53,3000
07/11/2001,13:25,63.31,63.31,63.31,63.31,100
07/11/2001,13:37,63.26,63.26,63.26,63.26,200
07/11/2001,13:41,63.27,63.27,63.27,63.27,500
07/11/2001,13:46,63.26,63.26,63.26,63.26,2000
07/11/2001,13:49,63.01,63.01,63.01,63.01,100
07/11/2001,13:54,63.23,63.23,63.23,63.23,500
07/11/2001,13:55,63.26,63.26,63.26,63.26,300
07/11/2001,13:59,63.5,63.5,63.5,63.5,500
07/11/2001,14:02,63.69,63.69,63.69,63.69,300
07/11/2001,14:04,63.65,63.65,63.65,63.65,1200
07/11/2001,14:06,63.5,63.5,63.5,63.5,500
07/11/2001,14:07,63.5,63.5,63.5,63.5,500
07/11/2001,14:08,63.59,63.59,63.59,63.59,100
07/11/2001,14:13,63.6,63.6,63.6,63.6,300
07/11/2001,14:20,63.5,63.5,63.5,63.5,35000
07/11/2001,14:25,63.5,63.5,63.5,63.5,100
07/11/2001,14:26,63.5,63.5,63.5,63.5,900
07/11/2001,14:35,63.54,63.54,63.54,63.54,700
07/11/2001,14:39,63.6,63.69,63.6,63.69,3100
07/11/2001,14:40,63.6,63.6,63.6,63.6,2000
07/11/2001,14:43,63.52,63.52,63.52,63.52,200
07/11/2001,14:46,63.59,63.6,63.59,63.6,5300
07/11/2001,14:47,63.68,63.68,63.68,63.68,100
07/11/2001,14:48,63.69,63.69,63.69,63.69,500
07/11/2001,14:50,63.79,63.8,63.79,63.8,2000
07/11/2001,14:51,63.9,63.9,63.9,63.9,1700
07/11/2001,14:52,63.9,64,63.9,64,6500
07/11/2001,14:53,64.19,64.19,64.19,64.19,5000
07/11/2001,14:56,64,64,64,64,10000
07/11/2001,14:57,64.18,64.18,64.18,64.18,400
07/11/2001,14:59,64.19,64.19,64.19,64.19,2000
07/11/2001,15:01,64.16,64.16,64.13,64.13,1100
07/11/2001,15:02,64.1,64.1,64,64,600
07/11/2001,15:09,64.1,64.1,64.1,64.1,900
07/11/2001,15:10,64.15,64.15,64.15,64.15,200
07/11/2001,15:13,63.76,63.76,63.76,63.76,1000
07/11/2001,15:18,63.95,64.02,63.95,64.02,2200
07/11/2001,15:19,64.2,64.23,64.2,64.23,1500
07/11/2001,15:20,64.2,64.2,64.2,64.2,5000
07/11/2001,15:21,64.25,64.3,64.12,64.3,12000
07/11/2001,15:23,64.39,64.39,64.39,64.39,16200
07/11/2001,15:24,64.33,64.33,64.33,64.33,5000
07/11/2001,15:25,64.3,64.34,64.3,64.34,2900
07/11/2001,15:26,64.39,64.39,64.3,64.3,12600
07/11/2001,15:27,64.3,64.3,64.3,64.3,55000
07/11/2001,15:28,64.4,64.4,64.4,64.4,2000
07/11/2001,15:29,64.4,64.4,64.4,64.4,8000
07/11/2001,15:31,64.38,64.38,64.38,64.38,500
07/11/2001,15:32,64.4,64.4,64.4,64.4,100
07/11/2001,15:33,64.58,64.58,64.58,64.58,50100
07/11/2001,15:39,64.4,64.4,64.4,64.4,500
07/11/2001,15:40,64.5,64.5,64.5,64.5,600
07/11/2001,15:42,64.67,64.67,64.67,64.67,100
07/11/2001,15:44,64.59,64.59,64.59,64.59,1000
07/11/2001,15:45,64.59,64.59,64.59,64.59,1000
07/11/2001,15:46,64.6,64.6,64.6,64.6,20000
07/11/2001,15:47,64.6,64.6,64.6,64.6,200
07/11/2001,15:49,64.64,64.7,64.64,64.7,200
07/11/2001,15:50,64.7,64.7,64.6,64.6,1100
07/11/2001,15:51,64.62,64.62,64.62,64.62,15000
07/11/2001,15:56,65.03,65.03,65.03,65.03,2000
07/11/2001,15:57,65.09,65.09,64.99,65,900
07/11/2001,15:58,65.05,65.14,65.05,65.14,600
07/11/2001,15:59,65.2,65.2,65.2,65.2,7500
07/12/2001,09:35,64.3,64.3,64.3,64.3,9700
07/12/2001,09:36,64.35,64.35,64,64,6000
07/12/2001,09:37,64.3,64.3,64.3,64.3,200
07/12/2001,09:39,64,64,63.9,63.9,3500
07/12/2001,09:40,64.1,64.1,63.85,63.85,10200
07/12/2001,09:42,64.2,64.2,64.2,64.2,200
07/12/2001,09:43,64.28,64.28,64.28,64.28,400
07/12/2001,09:44,64.43,64.47,64.43,64.47,1300
07/12/2001,09:45,64.5,64.5,64.5,64.5,8000
07/12/2001,09:46,64.5,64.76,64.5,64.7,7900
07/12/2001,09:47,64.82,64.82,64.82,64.82,500
07/12/2001,09:48,64.9,65.46,64.9,65.46,1900
07/12/2001,09:49,65.4,65.4,65.4,65.4,7500
07/12/2001,09:50,65.4,65.4,65.26,65.26,5500
07/12/2001,09:52,65.4,65.4,65.4,65.4,50000
07/12/2001,09:54,65.25,65.25,65.25,65.25,8000
07/12/2001,09:57,65.25,65.25,65.08,65.11,2400
07/12/2001,10:00,65.38,65.38,65.38,65.38,1500
07/12/2001,10:01,65.5,65.5,65.38,65.38,3800
07/12/2001,10:02,65.38,65.38,65.38,65.38,1200
07/12/2001,10:07,64.5,64.55,64.5,64.55,25000
07/12/2001,10:08,64.6,64.6,64.45,64.45,8000
07/12/2001,10:09,64.5,64.5,64.5,64.5,5000
07/12/2001,10:10,64.55,64.55,64.25,64.25,10000
07/12/2001,10:11,63.95,63.95,63.95,63.95,500
07/12/2001,10:12,64.01,64.11,64.01,64.11,2800
07/12/2001,10:13,64.1,64.1,64.1,64.1,4500
07/12/2001,10:16,64.4,64.4,64.35,64.35,11500
07/12/2001,10:17,64.4,64.4,64.4,64.4,21700
07/12/2001,10:18,64.3,64.3,64.3,64.3,20000
07/12/2001,10:20,63.85,63.85,63.85,63.85,200
07/12/2001,10:21,63.8,63.8,63.8,63.8,20000
07/12/2001,10:22,63.74,63.74,63.74,63.74,1000
07/12/2001,10:23,63.37,63.54,63.34,63.54,5500
07/12/2001,10:24,63.41,63.41,63.41,63.41,2400
07/12/2001,10:25,63.62,63.62,63.62,63.62,3500
07/12/2001,10:26,63.6,63.87,63.6,63.87,54000
07/12/2001,10:28,63.72,63.72,63.68,63.68,1500
07/12/2001,10:29,63.59,63.59,63.59,63.59,100
07/12/2001,10:30,63.6,63.6,63.6,63.6,200
07/12/2001,10:31,63.59,63.74,63.59,63.74,2200
07/12/2001,10:32,63.59,63.59,63.59,63.59,3600
07/12/2001,10:35,63.5,63.5,63.5,63.5,25000
07/12/2001,10:36,63.65,63.65,63.65,63.65,2400
07/12/2001,10:37,63.8,63.8,63.7,63.7,27000
07/12/2001,10:38,63.8,63.8,63.8,63.8,1000
07/12/2001,10:39,63.8,63.8,63.8,63.8,800
07/12/2001,10:42,63.8,63.8,63.8,63.8,2000
07/12/2001,10:43,63.58,63.58,63.58,63.58,200
07/12/2001,10:48,63.52,63.52,63.52,63.52,1000
07/12/2001,10:49,63.43,63.43,63.43,63.43,2400
07/12/2001,10:52,63.4,63.4,63.4,63.4,600
07/12/2001,10:54,63.1,63.38,63.1,63.38,3000
07/12/2001,10:55,63.38,63.38,63.38,63.38,500
07/12/2001,10:58,63.3,63.3,63.3,63.3,50000
07/12/2001,10:59,63.15,63.15,63.15,63.15,2000
07/12/2001,11:00,63.15,63.15,63.15,63.15,2400
07/12/2001,11:01,63.15,63.15,63.15,63.15,17600
07/12/2001,11:02,63.05,63.05,63.05,63.05,7500
07/12/2001,11:04,63.27,63.27,63.27,63.27,1000
07/12/2001,11:05,63.27,63.27,63.27,63.27,300
07/12/2001,11:07,63.04,63.04,62.92,62.92,6300
07/12/2001,11:09,62.75,62.75,62.73,62.73,800
07/12/2001,11:10,62.75,62.75,62.75,62.75,700
07/12/2001,11:12,62.7,62.7,62.61,62.61,4600
07/12/2001,11:13,62.7,62.7,62.7,62.7,6100
07/12/2001,11:14,62.96,62.96,62.96,62.96,200
07/12/2001,11:17,62.9,62.9,62.75,62.75,5600
07/12/2001,11:22,62.69,62.69,62.67,62.67,5500
07/12/2001,11:24,62.5,62.5,62.5,62.5,2400
07/12/2001,11:25,62.76,62.76,62.76,62.76,100
07/12/2001,11:27,62.73,62.73,62.73,62.73,50000
07/12/2001,11:29,62.62,62.62,62.62,62.62,700
07/12/2001,11:31,62.85,62.85,62.85,62.85,600
07/12/2001,11:36,62.99,62.99,62.77,62.77,4400
07/12/2001,11:38,63,63.02,63,63.02,2600
07/12/2001,11:39,63,63,63,63,100
07/12/2001,11:42,62.59,62.59,62.59,62.59,7500
07/12/2001,11:46,62.51,62.51,62.51,62.51,600
07/12/2001,11:47,62.65,62.65,62.65,62.65,500
07/12/2001,11:49,62.49,62.61,62.49,62.6,8900
07/12/2001,11:50,62.5,62.5,62.5,62.5,100
07/12/2001,11:53,62.87,62.87,62.62,62.62,1500
07/12/2001,12:00,62.53,62.53,62.53,62.53,2400
07/12/2001,12:02,62.55,62.55,62.55,62.55,10000
07/12/2001,12:03,62.48,62.48,62.48,62.48,5000
07/12/2001,12:04,62.38,62.38,62.38,62.38,10000
07/12/2001,12:07,62.16,62.16,62.16,62.16,100
07/12/2001,12:09,62.1,62.1,62.1,62.1,75000
07/12/2001,12:11,62.05,62.05,62,62,75200
07/12/2001,12:12,61.86,61.86,61.86,61.86,4100
07/12/2001,12:13,62,62,61.83,61.83,3400
07/12/2001,12:14,61.84,62.05,61.84,61.84,2600
07/12/2001,12:15,61.84,61.84,61.84,61.84,500
07/12/2001,12:18,61.84,61.84,61.84,61.84,1000
07/12/2001,12:19,61.86,61.9,61.86,61.9,700
07/12/2001,12:20,61.83,61.83,61.74,61.74,10000
07/12/2001,12:23,61.47,61.47,61.47,61.47,100
07/12/2001,12:24,61.47,61.47,61.41,61.41,2900
07/12/2001,12:25,61.44,61.44,61.44,61.44,500
07/12/2001,12:27,61.83,61.83,61.83,61.83,100
07/12/2001,12:28,61.91,61.91,61.91,61.91,3000
07/12/2001,12:29,61.91,61.91,61.91,61.91,3500
07/12/2001,12:33,61.82,61.82,61.82,61.82,2000
07/12/2001,12:36,61.85,61.85,61.71,61.71,3400
07/12/2001,12:37,61.85,61.85,61.85,61.85,1000
07/12/2001,12:38,62,62.1,62,62.1,400
07/12/2001,12:41,62.09,62.09,62.09,62.09,1200
07/12/2001,12:45,61.98,61.98,61.98,61.98,10000
07/12/2001,12:48,61.81,61.81,61.81,61.81,2400
07/12/2001,12:49,61.99,61.99,61.99,61.99,1000
07/12/2001,12:54,61.7,61.7,61.56,61.56,1600
07/12/2001,12:55,61.7,61.7,61.7,61.7,3000
07/12/2001,12:58,61.57,61.57,61.57,61.57,100
07/12/2001,13:00,61.57,61.57,61.57,61.57,10000
07/12/2001,13:01,61.56,61.56,61.56,61.56,2400
07/12/2001,13:05,61.98,61.98,61.98,61.98,100
07/12/2001,13:11,62,62,62,62,10000
07/12/2001,13:12,61.91,61.91,61.91,61.91,2400
07/12/2001,13:16,62.27,62.27,62.27,62.27,200
07/12/2001,13:19,62.33,62.33,62.33,62.33,100
07/12/2001,13:21,62.34,62.34,62.34,62.34,1000
07/12/2001,13:22,62.34,62.34,62.34,62.34,2000
07/12/2001,13:23,62.05,62.05,62.05,62.05,100
07/12/2001,13:24,62.24,62.24,62.24,62.24,100
07/12/2001,13:25,62.01,62.01,62.01,62.01,1000
07/12/2001,13:26,62.01,62.01,62.01,62.01,2100
07/12/2001,13:27,62,62,62,62,1000
07/12/2001,13:36,61.74,61.74,61.74,61.74,2400
07/12/2001,13:43,61.57,61.57,61.57,61.57,100
07/12/2001,13:46,61.91,61.91,61.91,61.91,2900
07/12/2001,13:47,61.91,61.91,61.91,61.91,100
07/12/2001,13:48,61.91,61.91,61.91,61.91,1000
07/12/2001,13:49,61.71,61.71,61.71,61.71,2400
07/12/2001,13:52,61.88,61.88,61.88,61.88,1500
07/12/2001,13:53,61.7,61.7,61.53,61.53,4500
07/12/2001,13:56,61.69,61.69,61.69,61.69,20000
07/12/2001,13:59,61.76,61.76,61.76,61.76,100
07/12/2001,14:00,61.7,61.7,61.7,61.7,5000
07/12/2001,14:01,61.5,61.5,61.5,61.5,3400
07/12/2001,14:04,61.5,61.5,61.5,61.5,3500
07/12/2001,14:06,61.41,61.41,61.4,61.4,2100
07/12/2001,14:07,61.29,61.43,61.29,61.43,4300
07/12/2001,14:10,61.33,61.33,61.33,61.33,500
07/12/2001,14:13,61.51,61.51,61.51,61.51,2400
07/12/2001,14:16,61.5,61.5,61.5,61.5,5000
07/12/2001,14:21,61.67,61.67,61.67,61.67,2000
07/12/2001,14:22,61.71,61.71,61.71,61.71,2200
07/12/2001,14:25,61.51,61.6,61.51,61.6,4400
07/12/2001,14:26,61.6,61.6,61.6,61.6,500
07/12/2001,14:27,61.73,61.73,61.73,61.73,10000
07/12/2001,14:28,61.72,61.72,61.72,61.72,100000
07/12/2001,14:31,62,62,62,62,2000
07/12/2001,14:32,62,62,62,62,200
07/12/2001,14:33,61.95,61.95,61.95,61.95,2000
07/12/2001,14:34,62,62,61.99,61.99,400
07/12/2001,14:37,61.73,61.85,61.73,61.85,5200
07/12/2001,14:40,61.87,61.89,61.87,61.89,3100
07/12/2001,14:41,61.91,61.91,61.91,61.91,300
07/12/2001,14:45,62,62,62,62,10000
07/12/2001,14:46,62,62,62,62,500
07/12/2001,14:48,61.92,61.92,61.92,61.92,2400
07/12/2001,14:50,62.09,62.09,62.09,62.09,300
07/12/2001,14:51,61.95,62.02,61.95,62.02,2100
07/12/2001,14:52,62.09,62.09,62.09,62.09,500
07/12/2001,14:53,62.05,62.05,62.05,62.05,1000
07/12/2001,14:54,62.09,62.1,62.09,62.1,1500
07/12/2001,14:55,62.15,62.15,62.15,62.15,500
07/12/2001,14:57,62.2,62.31,62.2,62.25,5500
07/12/2001,14:58,62.29,62.29,62.29,62.29,2000
07/12/2001,15:01,62.15,62.15,62.15,62.15,5000
07/12/2001,15:03,62.18,62.18,62.18,62.18,100
07/12/2001,15:04,62.18,62.18,62.18,62.18,1100
07/12/2001,15:06,62.2,62.2,62.2,62.2,10000
07/12/2001,15:07,62.25,62.25,62.25,62.25,200
07/12/2001,15:08,62.38,62.38,62.38,62.38,100
07/12/2001,15:10,62.38,62.38,62.22,62.22,700
07/12/2001,15:11,62.4,62.4,62.4,62.4,4000
07/12/2001,15:12,62.4,62.4,62.4,62.4,21100
07/12/2001,15:13,62.34,62.44,62.34,62.44,2900
07/12/2001,15:14,62.45,62.45,62.45,62.45,500
07/12/2001,15:15,62.5,62.5,62.5,62.5,900
07/12/2001,15:16,62.5,62.5,62.43,62.43,4100
07/12/2001,15:18,62.44,62.44,62.44,62.44,2500
07/12/2001,15:24,62.01,62.01,62.01,62.01,600
07/12/2001,15:25,62.01,62.01,62.01,62.01,2400
07/12/2001,15:26,62,62,62,62,25200
07/12/2001,15:27,62.04,62.04,61.9,61.9,50100
07/12/2001,15:28,61.86,61.86,61.86,61.86,500
07/12/2001,15:30,62,62,62,62,5000
07/12/2001,15:31,62,62,62,62,5000
07/12/2001,15:32,61.8,61.8,61.8,61.8,700
07/12/2001,15:33,61.77,61.77,61.77,61.77,1000
07/12/2001,15:36,61.71,61.71,61.71,61.71,1000
07/12/2001,15:37,61.62,61.62,61.62,61.62,2400
07/12/2001,15:38,61.78,61.78,61.78,61.78,2500
07/12/2001,15:39,61.78,61.78,61.78,61.78,2500
07/12/2001,15:41,61.7,61.7,61.7,61.7,1000
07/12/2001,15:42,61.59,61.59,61.59,61.59,200
07/12/2001,15:44,61.5,61.5,61.5,61.5,100000
07/12/2001,15:46,61.49,61.49,61.49,61.49,200
07/12/2001,15:47,61.49,61.49,61.3,61.3,62100
07/12/2001,15:48,61.3,61.3,61.3,61.3,38000
07/12/2001,15:49,61.3,61.3,61.29,61.29,400
07/12/2001,15:50,61.21,61.3,61.21,61.3,32000
07/12/2001,15:52,61.24,61.24,61.21,61.21,13600
07/12/2001,15:53,61.52,61.52,61.21,61.21,6100
07/12/2001,15:54,61.35,61.35,61.27,61.27,5900
07/12/2001,15:55,61.55,61.55,61.36,61.36,7900
07/12/2001,15:56,61.36,61.36,61.36,61.36,5900
07/12/2001,15:59,61.63,61.8,61.63,61.8,5400
07/13/2001,09:41,61.05,61.05,61.05,61.05,1300
07/13/2001,09:42,60.8,61,60.8,61,4700
07/13/2001,09:44,60.71,60.71,60.71,60.71,1000
07/13/2001,09:45,60.5,60.54,60.5,60.54,30000
07/13/2001,09:47,60.64,60.64,60.64,60.64,400
07/13/2001,09:48,60.89,60.89,60.89,60.89,2000
07/13/2001,09:49,61.02,61.02,61.02,61.02,1000
07/13/2001,09:51,61,61.19,61,61.19,900
07/13/2001,09:53,61.25,61.26,61.23,61.26,7300
07/13/2001,09:54,61.19,61.19,61.19,61.19,200
07/13/2001,09:55,61.25,61.25,61.25,61.25,1000
07/13/2001,09:56,61.55,61.55,61.55,61.55,1000
07/13/2001,09:58,61.33,61.45,61.33,61.45,4700
07/13/2001,10:00,61.12,61.12,61.12,61.12,600
07/13/2001,10:01,61.01,61.1,61,61,2700
07/13/2001,10:02,60.99,61,60.99,61,16000
07/13/2001,10:08,61.51,61.51,61.51,61.51,300
07/13/2001,10:10,61.8,61.8,61.8,61.8,10000
07/13/2001,10:11,62.05,62.05,62,62,15100
07/13/2001,10:12,61.92,61.92,61.92,61.92,2400
07/13/2001,10:13,62.15,62.15,62.15,62.15,3500
07/13/2001,10:14,62.2,62.2,62.2,62.2,1000
07/13/2001,10:16,62.48,62.5,62.48,62.5,5200
07/13/2001,10:17,62.4,62.4,62.4,62.4,500
07/13/2001,10:19,62.5,62.5,62.44,62.44,5300
07/13/2001,10:20,62.5,62.5,62.4,62.4,500
07/13/2001,10:21,62.5,62.6,62.5,62.6,15600
07/13/2001,10:22,62.6,62.6,62.6,62.6,900
07/13/2001,10:23,62.75,62.75,62.75,62.75,5000
07/13/2001,10:25,62.82,62.82,62.74,62.74,12900
07/13/2001,10:27,62.85,62.85,62.85,62.85,13500
07/13/2001,10:28,62.9,62.9,62.89,62.89,20100
07/13/2001,10:29,62.89,62.89,62.81,62.81,17500
07/13/2001,10:30,62.81,62.85,62.81,62.85,16000
07/13/2001,10:33,63,63,63,63,10000
07/13/2001,10:34,63.2,63.2,63.01,63.2,5400
07/13/2001,10:35,63.38,63.38,63.25,63.25,12500
07/13/2001,10:36,63.15,63.26,63.15,63.26,2900
07/13/2001,10:38,63.49,63.49,63.27,63.27,2100
07/13/2001,10:39,63.5,63.5,63.5,63.5,7000
07/13/2001,10:41,63.81,63.81,63.81,63.81,2000
07/13/2001,10:42,63.62,63.62,63.62,63.62,500
07/13/2001,10:43,63.84,63.84,63.84,63.84,5000
07/13/2001,10:44,63.85,63.9,63.85,63.9,43500
07/13/2001,10:45,63.9,63.9,63.85,63.85,5000
07/13/2001,10:46,63.6,63.62,63.6,63.62,51200
07/13/2001,10:47,63.62,63.62,63.62,63.62,100
07/13/2001,10:48,63.75,63.75,63.75,63.75,20000
07/13/2001,10:49,63.6,63.6,63.6,63.6,300
07/13/2001,10:50,63.59,63.8,63.59,63.8,5500
07/13/2001,10:52,63.5,63.5,63.5,63.5,5000
07/13/2001,10:53,63.55,63.55,63.55,63.55,1100
07/13/2001,10:55,63.5,63.5,63.5,63.5,1000
07/13/2001,10:56,63.5,63.5,63.5,63.5,7000
07/13/2001,10:59,63.38,63.38,63.38,63.38,2500
07/13/2001,11:00,63.2,63.2,63.1,63.1,2400
07/13/2001,11:01,63.09,63.09,63.09,63.09,5000
07/13/2001,11:02,63.09,63.09,63.09,63.09,1000
07/13/2001,11:03,63.04,63.04,63.04,63.04,5000
07/13/2001,11:04,63,63,63,63,1000
07/13/2001,11:07,62.8,62.8,62.65,62.65,700
07/13/2001,11:12,63.15,63.15,63.01,63.01,3400
07/13/2001,11:13,63.29,63.29,63.29,63.29,100
07/13/2001,11:15,63.44,63.44,63.41,63.41,200
07/13/2001,11:16,63.25,63.25,63.25,63.25,800
07/13/2001,11:17,63.15,63.15,63.15,63.15,300
07/13/2001,11:18,63.07,63.07,63.07,63.07,100
07/13/2001,11:19,62.99,62.99,62.99,62.99,200
07/13/2001,11:20,62.86,62.86,62.86,62.86,200
07/13/2001,11:22,62.77,62.77,62.77,62.77,100
07/13/2001,11:23,63,63,63,63,1000
07/13/2001,11:25,63.06,63.15,63.06,63.15,21000
07/13/2001,11:26,63.15,63.15,63.15,63.15,20000
07/13/2001,11:37,63,63,63,63,1000
07/13/2001,11:38,63.01,63.01,63.01,63.01,2700
07/13/2001,11:39,63.01,63.05,63.01,63.05,10200
07/13/2001,11:44,63,63,63,63,9000
07/13/2001,11:45,62.86,62.86,62.86,62.86,200
07/13/2001,12:01,62.97,63.2,62.97,63.2,4400
07/13/2001,12:04,63.28,63.28,63.28,63.28,300
07/13/2001,12:08,63.1,63.1,63.1,63.1,5000
07/13/2001,12:10,63.1,63.1,63.1,63.1,6500
07/13/2001,12:12,63.11,63.11,63.11,63.11,200
07/13/2001,12:13,63.03,63.03,63.03,63.03,2200
07/13/2001,12:15,63.19,63.19,63.19,63.19,500
07/13/2001,12:16,63.18,63.18,63.18,63.18,500
07/13/2001,12:18,63.18,63.18,63.18,63.18,100
07/13/2001,12:21,63.01,63.01,63.01,63.01,200
07/13/2001,12:22,62.96,62.96,62.96,62.96,10000
07/13/2001,12:23,62.96,62.96,62.96,62.96,14800
07/13/2001,12:24,62.96,62.96,62.96,62.96,2400
07/13/2001,12:30,63.21,63.21,63.21,63.21,200
07/13/2001,12:31,63.24,63.24,63.24,63.24,1000
07/13/2001,12:36,63.07,63.07,63.07,63.07,2400
07/13/2001,12:39,63.01,63.01,63.01,63.01,100
07/13/2001,12:45,62.96,62.96,62.96,62.96,10000
07/13/2001,12:46,62.95,62.95,62.95,62.95,10000
07/13/2001,12:48,62.77,62.77,62.77,62.77,2400
07/13/2001,13:01,62.76,62.76,62.75,62.75,7400
07/13/2001,13:02,62.65,62.65,62.65,62.65,100
07/13/2001,13:04,62.41,62.41,62.41,62.41,800
07/13/2001,13:12,62.4,62.4,62.4,62.4,2400
07/13/2001,13:17,62.38,62.38,62.38,62.38,300
07/13/2001,13:23,62.23,62.23,62.23,62.23,100
07/13/2001,13:24,62.08,62.08,62.08,62.08,2400
07/13/2001,13:26,62.01,62.01,62,62,1100
07/13/2001,13:27,61.93,62,61.93,62,14600
07/13/2001,13:30,62.15,62.15,62.15,62.15,100
07/13/2001,13:31,62.15,62.15,62.15,62.15,400
07/13/2001,13:36,61.91,61.91,61.91,61.91,2400
07/13/2001,13:37,62,62,62,62,500
07/13/2001,13:38,62.06,62.06,62.06,62.06,500
07/13/2001,13:44,62.23,62.23,62.23,62.23,500
07/13/2001,13:47,62.39,62.39,62.39,62.39,500
07/13/2001,13:48,62.16,62.16,62.16,62.16,2400
07/13/2001,13:55,62.38,62.38,62.38,62.38,500
07/13/2001,14:00,62.37,62.37,62.37,62.37,200
07/13/2001,14:01,62.28,62.28,62.28,62.28,2200
07/13/2001,14:10,62.78,62.78,62.78,62.78,200
07/13/2001,14:11,62.87,62.87,62.87,62.87,500
07/13/2001,14:13,62.6,62.6,62.6,62.6,2400
07/13/2001,14:14,62.93,62.93,62.93,62.93,100
07/13/2001,14:24,62.74,62.74,62.74,62.74,2400
07/13/2001,14:30,62.97,63,62.97,63,1000
07/13/2001,14:36,62.58,62.58,62.58,62.58,2400
07/13/2001,14:40,62.8,62.8,62.8,62.8,100
07/13/2001,14:41,62.56,62.56,62.56,62.56,100
07/13/2001,14:48,62.63,62.63,62.63,62.63,100
07/13/2001,14:49,62.35,62.35,62.35,62.35,2400
07/13/2001,14:55,62.6,62.6,62.6,62.6,1000
07/13/2001,14:56,62.75,62.75,62.75,62.75,200
07/13/2001,15:00,62.6,62.6,62.6,62.6,2400
07/13/2001,15:07,62.9,62.9,62.9,62.9,500
07/13/2001,15:08,63.05,63.05,63.05,63.05,500
07/13/2001,15:09,63.1,63.1,63.1,63.1,200
07/13/2001,15:12,62.9,62.9,62.82,62.82,2400
07/13/2001,15:14,62.9,62.9,62.9,62.9,500
07/13/2001,15:21,63.21,63.21,63.21,63.21,100
07/13/2001,15:24,63,63,62.9,62.9,2400
07/13/2001,15:26,63.01,63.01,63.01,63.01,100
07/13/2001,15:35,62.74,62.74,62.61,62.61,5600
07/13/2001,15:36,62.62,62.62,62.62,62.62,2400
07/13/2001,15:48,62.5,62.5,62.32,62.32,2900
07/13/2001,15:51,62.4,62.4,62.4,62.4,10000
07/13/2001,15:53,62.67,62.67,62.67,62.67,25000
07/13/2001,15:57,62.73,62.73,62.73,62.73,1000
07/13/2001,15:58,62.44,62.44,62.44,62.44,900
07/13/2001,15:59,62.59,62.6,62.59,62.6,3300
07/16/2001,09:36,63.36,63.36,63.36,63.36,500
07/16/2001,09:37,63.5,63.75,63.5,63.5,2300
07/16/2001,09:39,63.5,63.5,63.25,63.25,9500
07/16/2001,09:42,62.06,62.06,62.06,62.06,1000
07/16/2001,09:43,61.83,61.83,61.83,61.83,5000
07/16/2001,09:44,61.8,61.8,61.8,61.8,40000
07/16/2001,09:45,61.78,61.78,61.68,61.68,6000
07/16/2001,09:46,61.68,61.68,61.68,61.68,500
07/16/2001,09:48,61.6,61.6,61.6,61.6,10000
07/16/2001,09:49,61.47,61.65,61.47,61.65,3400
07/16/2001,09:50,61.8,61.97,61.8,61.97,10500
07/16/2001,09:51,61.83,61.83,61.6,61.6,5900
07/16/2001,09:55,60.6,60.6,60.57,60.57,1500
07/16/2001,09:57,60.61,60.61,60.61,60.61,500
07/16/2001,09:58,60.75,60.75,60.45,60.6,18200
07/16/2001,09:59,60.39,60.39,60.39,60.39,400
07/16/2001,10:00,60.4,60.4,60.35,60.35,32500
07/16/2001,10:01,60.59,60.59,60.59,60.59,4900
07/16/2001,10:02,60.4,60.48,60.35,60.35,13000
07/16/2001,10:03,60.42,60.42,60.21,60.21,12200
07/16/2001,10:04,60.42,60.42,60.42,60.42,2500
07/16/2001,10:05,60.3,60.48,60.3,60.48,5800
07/16/2001,10:06,60.63,60.63,60.63,60.63,2400
07/16/2001,10:07,60.66,60.66,60.66,60.66,10000
07/16/2001,10:08,60.63,60.63,60.5,60.5,7000
07/16/2001,10:09,60.4,60.4,60.4,60.4,10000
07/16/2001,10:10,60.31,60.31,60.31,60.31,500
07/16/2001,10:11,60.31,60.31,60.31,60.31,400
07/16/2001,10:12,60.3,60.3,60.3,60.3,10000
07/16/2001,10:14,60.32,60.32,60.32,60.32,500
07/16/2001,10:16,60.11,60.11,60.11,60.11,1000
07/16/2001,10:18,60.28,60.28,60.28,60.28,13100
07/16/2001,10:21,60.63,60.63,60.63,60.63,500
07/16/2001,10:22,60.5,60.5,60.5,60.5,5000
07/16/2001,10:23,60.55,60.55,60.31,60.31,10600
07/16/2001,10:24,60.24,60.24,60.24,60.24,2500
07/16/2001,10:25,60.42,60.42,60.15,60.15,200
07/16/2001,10:27,60.2,60.2,60.04,60.04,3100
07/16/2001,10:29,60.15,60.15,60.04,60.04,800
07/16/2001,10:31,60.25,60.25,60.25,60.25,50000
07/16/2001,10:32,60.1,60.1,60.1,60.1,100
07/16/2001,10:36,60.16,60.16,60.16,60.16,2500
07/16/2001,10:38,60.43,60.43,60.43,60.43,500
07/16/2001,10:41,60.49,60.67,60.49,60.67,300
07/16/2001,10:46,60.22,60.47,60.22,60.47,300
07/16/2001,10:49,60.01,60.01,60.01,60.01,2000
07/16/2001,10:50,60.02,60.02,60.02,60.02,50000
07/16/2001,10:51,60.01,60.01,60,60,4600
07/16/2001,10:52,59.86,59.86,59.86,59.86,40300
07/16/2001,10:53,60.11,60.11,60.11,60.11,500
07/16/2001,10:57,60.36,60.36,60.36,60.36,100
07/16/2001,10:58,60.38,60.38,60.38,60.38,100000
07/16/2001,11:00,60.12,60.12,60.12,60.12,2500
07/16/2001,11:02,60.34,60.34,60.34,60.34,500
07/16/2001,11:06,60.16,60.16,60.16,60.16,100
07/16/2001,11:10,60.26,60.26,60.26,60.26,300
07/16/2001,11:12,60.15,60.15,60.15,60.15,2500
07/16/2001,11:19,60.32,60.32,60.28,60.28,3500
07/16/2001,11:23,60.2,60.2,60.2,60.2,500
07/16/2001,11:24,60.28,60.33,60.28,60.33,2500
07/16/2001,11:31,60.28,60.28,60.09,60.09,900
07/16/2001,11:36,60.21,60.21,60.21,60.21,2500
07/16/2001,11:40,59.95,59.95,59.95,59.95,5000
07/16/2001,11:45,59.76,59.76,59.76,59.76,5000
07/16/2001,11:46,59.75,59.75,59.62,59.62,600
07/16/2001,11:48,59.91,59.91,59.91,59.91,2500
07/16/2001,11:51,59.9,59.9,59.9,59.9,500
07/16/2001,11:52,59.75,59.75,59.75,59.75,1500
07/16/2001,11:53,59.75,59.75,59.75,59.75,3500
07/16/2001,11:55,59.61,59.61,59.61,59.61,100
07/16/2001,11:57,59.5,59.5,59.5,59.5,3500
07/16/2001,12:00,59.64,59.67,59.64,59.67,3000
07/16/2001,12:03,59.67,59.67,59.67,59.67,2000
07/16/2001,12:04,59.72,59.72,59.72,59.72,500
07/16/2001,12:05,59.65,59.78,59.65,59.78,400
07/16/2001,12:06,59.65,59.65,59.65,59.65,4800
07/16/2001,12:07,59.78,59.78,59.78,59.78,200
07/16/2001,12:08,59.53,59.53,59.53,59.53,200
07/16/2001,12:09,59.51,59.64,59.51,59.64,600
07/16/2001,12:10,59.5,59.5,59.5,59.5,3000
07/16/2001,12:11,59.5,59.5,59.5,59.5,500
07/16/2001,12:12,59.51,59.63,59.51,59.63,2900
07/16/2001,12:13,59.54,59.54,59.54,59.54,5000
07/16/2001,12:14,59.54,59.58,59.5,59.58,10000
07/16/2001,12:15,59.49,59.49,59.49,59.49,300
07/16/2001,12:17,59.51,59.51,59.51,59.51,2500
07/16/2001,12:22,59.6,59.6,59.6,59.6,4900
07/16/2001,12:24,59.58,59.58,59.58,59.58,2500
07/16/2001,12:33,59.35,59.35,59.35,59.35,1000
07/16/2001,12:35,59.14,59.21,59.14,59.21,700
07/16/2001,12:36,59.37,59.37,59.37,59.37,2500
07/16/2001,12:37,59.22,59.22,59.22,59.22,500
07/16/2001,12:38,59.25,59.25,59.2,59.2,1100
07/16/2001,12:39,59.2,59.2,59.2,59.2,500
07/16/2001,12:41,59.23,59.23,59.23,59.23,2100
07/16/2001,12:42,59.12,59.12,59.12,59.12,3000
07/16/2001,12:48,59.33,59.33,59.33,59.33,2500
07/16/2001,12:51,59.32,59.32,59.32,59.32,100
07/16/2001,12:53,59.18,59.18,59.18,59.18,2400
07/16/2001,12:55,59.15,59.15,59.15,59.15,200
07/16/2001,12:57,59.1,59.1,59.09,59.09,600
07/16/2001,12:58,59.05,59.05,59,59,1500
07/16/2001,12:59,59,59,59,59,1500
07/16/2001,13:00,59.07,59.07,59.07,59.07,2500
07/16/2001,13:12,59.01,59.01,59.01,59.01,2500
07/16/2001,13:13,58.98,58.98,58.98,58.98,2000
07/16/2001,13:14,58.77,58.77,58.77,58.77,200
07/16/2001,13:15,58.75,58.75,58.75,58.75,600
07/16/2001,13:16,58.75,58.75,58.75,58.75,1000
07/16/2001,13:17,58.64,58.64,58.64,58.64,200
07/16/2001,13:18,58.6,58.6,58.6,58.6,300
07/16/2001,13:24,58.77,58.77,58.77,58.77,2600
07/16/2001,13:26,58.65,58.65,58.65,58.65,5000
07/16/2001,13:27,58.6,58.6,58.6,58.6,10400
07/16/2001,13:37,58.43,58.43,58.43,58.43,2600
07/16/2001,13:46,58.52,58.52,58.52,58.52,200
07/16/2001,13:47,58.55,58.55,58.55,58.55,500
07/16/2001,13:48,58.55,58.55,58.55,58.55,1000
07/16/2001,13:49,58.55,58.55,58.55,58.55,2600
07/16/2001,13:50,58.41,58.41,58.41,58.41,1000
07/16/2001,13:51,58.35,58.35,58.35,58.35,2500
07/16/2001,13:55,58.38,58.38,58.27,58.27,200
07/16/2001,13:56,58.28,58.3,58.26,58.26,10500
07/16/2001,13:58,58.18,58.18,58.18,58.18,300
07/16/2001,14:00,58.3,58.31,58.3,58.31,2900
07/16/2001,14:02,58.17,58.21,58.11,58.21,25300
07/16/2001,14:04,58.25,58.25,58.25,58.25,100
07/16/2001,14:05,58.11,58.2,58.11,58.2,20100
07/16/2001,14:06,58.28,58.28,58.11,58.11,10100
07/16/2001,14:07,58.11,58.11,58.11,58.11,145000
07/16/2001,14:13,58.13,58.13,58.13,58.13,2600
07/16/2001,14:15,58.01,58.01,58.01,58.01,100
07/16/2001,14:16,58,58,58,58,900
07/16/2001,14:20,57.95,57.95,57.95,57.95,6000
07/16/2001,14:21,57.89,57.89,57.7,57.75,1400
07/16/2001,14:25,57.92,57.92,57.92,57.92,1400
07/16/2001,14:28,57.89,57.9,57.89,57.9,800
07/16/2001,14:29,57.92,57.92,57.92,57.92,300
07/16/2001,14:30,57.93,57.93,57.93,57.93,100
07/16/2001,14:35,57.75,57.95,57.75,57.95,2100
07/16/2001,14:36,57.95,57.95,57.95,57.95,69000
07/16/2001,14:37,57.85,58.06,57.85,58.06,2800
07/16/2001,14:38,58.03,58.17,58.03,58.17,11300
07/16/2001,14:42,58.17,58.17,58.17,58.17,2000
07/16/2001,14:43,58.24,58.24,58.24,58.24,100
07/16/2001,14:44,58.24,58.24,58.24,58.24,500
07/16/2001,14:47,58.35,58.35,58.35,58.35,1000
07/16/2001,14:48,58.47,58.47,58.47,58.47,4000
07/16/2001,14:49,58.5,58.5,58.5,58.5,2600
07/16/2001,14:55,58.45,58.45,58.36,58.36,6500
07/16/2001,14:56,58.44,58.44,58.44,58.44,15900
07/16/2001,14:58,58.35,58.35,58.35,58.35,600
07/16/2001,14:59,58.44,58.44,58.44,58.44,1100
07/16/2001,15:00,58.41,58.41,58.41,58.41,500
07/16/2001,15:01,58.48,58.48,58.48,58.48,2100
07/16/2001,15:02,58.62,58.62,58.62,58.62,100
07/16/2001,15:06,58.84,58.84,58.84,58.84,600
07/16/2001,15:07,58.84,58.84,58.84,58.84,2000
07/16/2001,15:08,58.84,58.84,58.84,58.84,3000
07/16/2001,15:09,58.84,58.85,58.84,58.85,800
07/16/2001,15:10,58.84,58.84,58.84,58.84,3600
07/16/2001,15:12,58.89,59.04,58.86,59.04,4300
07/16/2001,15:13,59,59,59,59,100
07/16/2001,15:15,58.86,58.86,58.86,58.86,200
07/16/2001,15:20,58.84,58.98,58.84,58.98,1300
07/16/2001,15:22,58.8,58.8,58.8,58.8,7500
07/16/2001,15:23,58.47,58.47,58.47,58.47,500
07/16/2001,15:24,58.47,58.47,58.47,58.47,500
07/16/2001,15:25,58.68,58.68,58.68,58.68,2600
07/16/2001,15:29,58.43,58.43,58.43,58.43,200
07/16/2001,15:31,58.36,58.36,58.36,58.36,500
07/16/2001,15:32,58.47,58.47,58.4,58.4,1200
07/16/2001,15:36,58.35,58.35,58.35,58.35,2600
07/16/2001,15:37,58.3,58.3,58.3,58.3,30000
07/16/2001,15:38,58.06,58.06,58.06,58.06,400
07/16/2001,15:45,58.34,58.34,58.34,58.34,500
07/16/2001,15:48,58.12,58.41,58.12,58.41,3100
07/16/2001,15:50,58.34,58.34,58.19,58.19,800
07/16/2001,15:51,58.34,58.35,58.34,58.35,1200
07/16/2001,15:52,58.35,58.35,58.35,58.35,700
07/16/2001,15:54,58.44,58.44,58.44,58.44,800
07/16/2001,15:55,58.59,58.59,58.59,58.59,5200
07/16/2001,15:56,58.58,58.58,58.58,58.58,2600
07/16/2001,15:57,58.58,58.58,58.58,58.58,100
07/17/2001,09:43,58.8,58.8,58.8,58.8,2400
07/17/2001,09:45,59,59,59,59,14700
07/17/2001,09:47,59.13,59.28,59.13,59.28,9900
07/17/2001,09:48,59.39,59.4,59.39,59.4,6300
07/17/2001,09:49,59.4,59.4,59.4,59.4,2500
07/17/2001,09:50,59.47,59.51,59.47,59.51,1800
07/17/2001,09:51,59.79,59.79,59.5,59.5,200
07/17/2001,09:52,59.73,59.73,59.73,59.73,200
07/17/2001,09:55,59.01,59.01,59.01,59.01,500
07/17/2001,09:56,58.92,59.07,58.92,59.07,1400
07/17/2001,09:57,59.08,59.08,59.08,59.08,6500
07/17/2001,10:00,59.29,59.29,59.29,59.29,2500
07/17/2001,10:01,59.2,59.2,59.2,59.2,500
07/17/2001,10:05,58.89,58.89,58.89,58.89,500
07/17/2001,10:06,58.9,58.9,58.9,58.9,700
07/17/2001,10:07,58.91,58.94,58.91,58.91,15200
07/17/2001,10:08,58.93,58.94,58.92,58.94,500
07/17/2001,10:10,59.21,59.21,59.21,59.21,500
07/17/2001,10:12,58.96,58.96,58.93,58.93,3000
07/17/2001,10:16,58.87,58.87,58.87,58.87,600
07/17/2001,10:17,58.89,58.9,58.89,58.9,10200
07/17/2001,10:24,59.16,59.16,59.16,59.16,2000
07/17/2001,10:26,59,59,59,59,5300
07/17/2001,10:27,59,59,59,59,4000
07/17/2001,10:29,58.51,58.51,58.51,58.51,5000
07/17/2001,10:30,58.44,58.44,58.44,58.44,2300
07/17/2001,10:31,58.51,58.51,58.51,58.51,500
07/17/2001,10:32,58.58,58.6,58.58,58.6,8200
07/17/2001,10:35,58.84,58.84,58.84,58.84,500
07/17/2001,10:36,58.98,58.98,58.98,58.98,2500
07/17/2001,10:37,58.82,58.82,58.82,58.82,800
07/17/2001,10:38,59.04,59.04,59.04,59.04,500
07/17/2001,10:39,59.1,59.1,59.1,59.1,200
07/17/2001,10:41,58.84,58.84,58.84,58.84,100
07/17/2001,10:43,58.87,58.87,58.87,58.87,5000
07/17/2001,10:47,58.94,58.94,58.94,58.94,100
07/17/2001,10:51,58.97,58.97,58.97,58.97,100
07/17/2001,10:55,58.92,58.92,58.92,58.92,500
07/17/2001,10:57,59.21,59.21,59.21,59.21,1000
07/17/2001,11:03,59.15,59.15,59.15,59.15,500
07/17/2001,11:06,58.93,58.93,58.93,58.93,300
07/17/2001,11:07,59,59.09,59,59.09,1100
07/17/2001,11:15,59,59,58.8,58.8,1100
07/17/2001,11:21,58.57,58.57,58.57,58.57,3000
07/17/2001,11:23,58.57,58.62,58.57,58.62,800
07/17/2001,11:24,58.6,58.6,58.35,58.35,1300
07/17/2001,11:25,58.5,58.5,58.35,58.35,100200
07/17/2001,11:29,58.6,58.6,58.6,58.6,100
07/17/2001,11:31,58.71,58.71,58.71,58.71,400
07/17/2001,11:33,58.6,58.65,58.6,58.65,1300
07/17/2001,11:35,58.5,58.5,58.5,58.5,500
07/17/2001,11:36,58.3,58.3,58.3,58.3,1600
07/17/2001,11:38,58.29,58.29,58.29,58.29,1600
07/17/2001,11:40,58.05,58.05,58.05,58.05,200
07/17/2001,11:42,58.04,58.04,58.01,58.01,10400
07/17/2001,11:43,58.01,58.01,58,58,11000
07/17/2001,11:44,58.05,58.05,58,58,8400
07/17/2001,11:45,58.17,58.19,58.17,58.19,1000
07/17/2001,11:46,58.19,58.19,58.08,58.08,4500
07/17/2001,11:47,58.2,58.2,58.2,58.2,200
07/17/2001,11:48,58.2,58.24,58.2,58.24,400
07/17/2001,11:50,58.1,58.1,58.1,58.1,5000
07/17/2001,11:51,58.05,58.05,58.05,58.05,2200
07/17/2001,11:52,57.96,57.96,57.93,57.93,700
07/17/2001,11:54,58,58,58,58,600
07/17/2001,11:55,57.94,57.94,57.94,57.94,300
07/17/2001,12:05,58.1,58.1,58.1,58.1,500
07/17/2001,12:10,58.21,58.22,58.21,58.22,6100
07/17/2001,12:11,58.29,58.29,58.29,58.29,500
07/17/2001,12:12,58.22,58.32,58.22,58.32,2800
07/17/2001,12:14,58.35,58.4,58.35,58.4,103800
07/17/2001,12:15,58.4,58.4,58.4,58.4,1000
07/17/2001,12:16,58.45,58.45,58.45,58.45,500
07/17/2001,12:17,58.57,58.57,58.57,58.57,2000
07/17/2001,12:18,58.56,58.56,58.56,58.56,500
07/17/2001,12:25,58.44,58.44,58.44,58.44,500
07/17/2001,12:28,58.61,58.61,58.61,58.61,1000
07/17/2001,12:29,58.61,58.61,58.61,58.61,5000
07/17/2001,12:30,58.61,58.61,58.61,58.61,300
07/17/2001,12:35,58.73,58.73,58.73,58.73,4000
07/17/2001,12:36,58.73,58.73,58.73,58.73,200
07/17/2001,12:40,58.65,58.65,58.65,58.65,100
07/17/2001,12:43,58.5,58.5,58.5,58.5,600
07/17/2001,12:44,58.5,58.5,58.5,58.5,600
07/17/2001,12:46,58.4,58.4,58.4,58.4,20000
07/17/2001,12:47,58.64,58.64,58.64,58.64,5000
07/17/2001,12:48,58.74,58.74,58.74,58.74,1000
07/17/2001,12:52,58.91,58.91,58.91,58.91,500
07/17/2001,12:53,58.91,58.91,58.91,58.91,2500
07/17/2001,12:55,58.89,58.89,58.89,58.89,400
07/17/2001,12:56,58.97,58.97,58.97,58.97,1000
07/17/2001,12:59,58.99,58.99,58.99,58.99,200
07/17/2001,13:00,58.97,58.97,58.97,58.97,5000
07/17/2001,13:05,58.87,58.87,58.87,58.87,5000
07/17/2001,13:16,58.65,58.65,58.65,58.65,200
07/17/2001,13:31,59.05,59.05,59.05,59.05,5000
07/17/2001,13:32,59.06,59.06,59.06,59.06,1000
07/17/2001,13:33,59.22,59.25,59.22,59.25,3000
07/17/2001,13:34,59.27,59.27,59.27,59.27,2500
07/17/2001,13:35,59.25,59.25,59.25,59.25,300
07/17/2001,13:36,59.25,59.25,59.06,59.06,15200
07/17/2001,13:46,59,59,59,59,600
07/17/2001,13:48,58.87,58.87,58.87,58.87,100
07/17/2001,13:50,59,59,59,59,200
07/17/2001,13:51,59,59.05,59,59.05,7300
07/17/2001,13:58,59.27,59.27,59.27,59.27,1000
07/17/2001,14:00,59.3,59.3,59.3,59.3,5000
07/17/2001,14:02,59.46,59.46,59.4,59.4,7500
07/17/2001,14:03,59.5,59.5,59.5,59.5,10000
07/17/2001,14:04,59.4,59.49,59.4,59.49,7700
07/17/2001,14:05,59.45,59.45,59.38,59.38,9000
07/17/2001,14:06,59.43,59.43,59.43,59.43,200
07/17/2001,14:07,59.37,59.37,59.31,59.31,600
07/17/2001,14:08,59.3,59.3,59.3,59.3,3000
07/17/2001,14:09,59.2,59.2,59.2,59.2,200
07/17/2001,14:10,59.3,59.3,59.3,59.3,1700
07/17/2001,14:12,59.48,59.48,59.48,59.48,2500
07/17/2001,14:17,59.4,59.45,59.4,59.45,20000
07/17/2001,14:18,59.43,59.43,59.43,59.43,100
07/17/2001,14:19,59.3,59.3,59.3,59.3,2500
07/17/2001,14:25,59.35,59.35,59.35,59.35,500
07/17/2001,14:28,59.46,59.46,59.46,59.46,200
07/17/2001,14:31,59.46,59.46,59.38,59.38,5500
07/17/2001,14:32,59.38,59.46,59.38,59.46,10500
07/17/2001,14:34,59.25,59.25,59.25,59.25,6000
07/17/2001,14:35,59.25,59.25,59.25,59.25,4000
07/17/2001,14:37,59.15,59.15,59.15,59.15,200
07/17/2001,14:38,59.19,59.19,59.19,59.19,1000
07/17/2001,14:41,59.2,59.24,59.2,59.24,5000
07/17/2001,14:42,59.24,59.24,59.24,59.24,1000
07/17/2001,14:45,59.16,59.16,59.16,59.16,5000
07/17/2001,14:46,59.23,59.23,59.23,59.23,500
07/17/2001,14:51,59.24,59.25,59.24,59.25,3500
07/17/2001,14:57,59.2,59.2,59.2,59.2,200
07/17/2001,14:58,59.2,59.2,59.2,59.2,300
07/17/2001,14:59,59.25,59.25,59.25,59.25,13000
07/17/2001,15:01,59.25,59.25,59.25,59.25,8000
07/17/2001,15:05,59.3,59.3,59.3,59.3,300
07/17/2001,15:10,59.08,59.08,59.08,59.08,5000
07/17/2001,15:11,59.01,59.01,59.01,59.01,100
07/17/2001,15:12,59,59,58.86,58.86,700
07/17/2001,15:17,59,59,59,59,500
07/17/2001,15:20,59.07,59.07,59.07,59.07,100
07/17/2001,15:23,59.15,59.15,59.15,59.15,1000
07/17/2001,15:25,59.25,59.25,59.25,59.25,2500
07/17/2001,15:29,59.18,59.18,59.17,59.17,200
07/17/2001,15:31,59.02,59.02,59.02,59.02,3300
07/17/2001,15:32,59.15,59.15,59.15,59.15,100
07/17/2001,15:33,59.1,59.1,59.1,59.1,1000
07/17/2001,15:37,59.31,59.31,59.31,59.31,1500
07/17/2001,15:38,59.33,59.33,59.33,59.33,500
07/17/2001,15:43,59.24,59.24,59.24,59.24,1000
07/17/2001,15:44,59.15,59.15,59.15,59.15,5000
07/17/2001,15:45,59.19,59.19,59.16,59.16,5300
07/17/2001,15:47,59.16,59.16,59.16,59.16,100
07/17/2001,15:48,59.17,59.17,59.17,59.17,4900
07/17/2001,15:49,59.15,59.17,59.15,59.17,6300
07/17/2001,15:52,59.34,59.34,59.34,59.34,5000
07/17/2001,15:59,59.25,59.25,59.12,59.12,24000
07/18/2001,09:43,58.52,58.52,58.15,58.15,10400
07/18/2001,09:44,58.4,58.4,58.05,58.05,800
07/18/2001,09:45,58.05,58.29,58,58,600
07/18/2001,09:47,57.63,57.63,57.63,57.63,2500
07/18/2001,09:48,57.8,58,57.56,57.72,113100
07/18/2001,09:49,57.89,57.89,57.89,57.89,2600
07/18/2001,09:50,57.89,57.89,57.66,57.75,40000
07/18/2001,09:51,57.53,57.53,57.53,57.53,1000
07/18/2001,09:52,57.5,57.5,57.42,57.42,11500
07/18/2001,09:53,57.75,57.75,57.75,57.75,100
07/18/2001,09:54,57.55,57.75,57.5,57.75,43000
07/18/2001,09:55,57.69,57.69,57.59,57.59,7400
07/18/2001,09:56,57.6,57.6,57.56,57.56,4000
07/18/2001,09:57,57.3,57.3,57.3,57.3,5000
07/18/2001,09:58,57.42,57.42,57.42,57.42,5000
07/18/2001,10:01,57.05,57.2,57,57,3000
07/18/2001,10:02,57,57,57,57,27700
07/18/2001,10:03,57.05,57.25,57,57.25,18400
07/18/2001,10:04,57.25,57.25,57.25,57.25,100
07/18/2001,10:05,57.15,57.15,57.15,57.15,100
07/18/2001,10:06,57,57,57,57,300
07/18/2001,10:07,57,57,57,57,200
07/18/2001,10:08,56.75,56.75,56.67,56.67,700
07/18/2001,10:10,56.65,56.65,56.65,56.65,10000
07/18/2001,10:12,56.74,56.85,56.74,56.77,2200
07/18/2001,10:13,56.76,57.01,56.76,57.01,700
07/18/2001,10:16,56.76,56.76,56.76,56.76,7500
07/18/2001,10:17,56.78,56.78,56.78,56.78,1000
07/18/2001,10:19,56.75,56.9,56.75,56.9,7700
07/18/2001,10:20,56.9,56.9,56.9,56.9,8900
07/18/2001,10:21,56.93,56.93,56.93,56.93,200
07/18/2001,10:24,57.12,57.12,57.12,57.12,4500
07/18/2001,10:26,57.29,57.29,57.14,57.14,3100
07/18/2001,10:27,57.3,57.38,57.3,57.38,6000
07/18/2001,10:28,57.38,57.48,57.38,57.48,600
07/18/2001,10:30,57.36,57.36,57.36,57.36,200
07/18/2001,10:31,57.06,57.06,57.06,57.06,400
07/18/2001,10:33,57,57,57,57,100
07/18/2001,10:34,56.86,56.94,56.86,56.94,1400
07/18/2001,10:35,56.88,56.88,56.88,56.88,300
07/18/2001,10:36,56.96,56.96,56.96,56.96,5200
07/18/2001,10:39,57.31,57.5,57.31,57.5,1100
07/18/2001,10:41,57.4,57.44,57.4,57.44,1000
07/18/2001,10:42,57.47,57.47,57.47,57.47,1000
07/18/2001,10:44,57.45,57.45,57.45,57.45,200
07/18/2001,10:45,57.28,57.28,57.28,57.28,300
07/18/2001,10:46,57.62,57.77,57.6,57.77,12000
07/18/2001,10:47,57.71,57.71,57.71,57.71,8500
07/18/2001,10:51,57.5,57.68,57.5,57.68,101200
07/18/2001,10:52,57.71,57.75,57.71,57.75,5500
07/18/2001,10:53,57.81,57.81,57.81,57.81,1000
07/18/2001,10:54,57.89,57.9,57.89,57.9,12700
07/18/2001,10:55,58.07,58.07,58.07,58.07,9800
07/18/2001,10:56,57.9,57.9,57.9,57.9,500
07/18/2001,10:57,57.95,57.95,57.95,57.95,10000
07/18/2001,10:59,57.93,57.93,57.9,57.9,15000
07/18/2001,11:00,57.67,57.67,57.67,57.67,1000
07/18/2001,11:02,57.75,57.75,57.75,57.75,10000
07/18/2001,11:03,57.71,57.71,57.71,57.71,100000
07/18/2001,11:07,57.67,57.67,57.67,57.67,200
07/18/2001,11:10,57.78,57.78,57.78,57.78,1000
07/18/2001,11:15,57.79,57.79,57.79,57.79,200
07/18/2001,11:21,57.93,57.93,57.93,57.93,500
07/18/2001,11:23,57.8,57.8,57.8,57.8,200
07/18/2001,11:24,57.65,57.65,57.65,57.65,800
07/18/2001,11:25,57.65,57.65,57.65,57.65,200
07/18/2001,11:29,57.51,57.51,57.51,57.51,400
07/18/2001,11:31,57.49,57.49,57.32,57.32,2100
07/18/2001,11:32,57.5,57.5,57.5,57.5,800
07/18/2001,11:33,57.5,57.5,57.5,57.5,800
07/18/2001,11:34,57.5,57.5,57.5,57.5,5000
07/18/2001,11:35,57.51,57.51,57.51,57.51,800
07/18/2001,11:42,57.51,57.51,57.51,57.51,300
07/18/2001,11:43,57.5,57.5,57.5,57.5,500
07/18/2001,11:53,57.5,57.55,57.5,57.55,1100
07/18/2001,11:55,57.59,57.59,57.59,57.59,100
07/18/2001,12:00,57.7,57.7,57.7,57.7,5000
07/18/2001,12:02,57.74,57.74,57.74,57.74,200
07/18/2001,12:06,57.75,57.75,57.75,57.75,500
07/18/2001,12:07,57.94,57.94,57.94,57.94,500
07/18/2001,12:08,58,58,57.85,57.85,700
07/18/2001,12:10,58.25,58.25,58.25,58.25,3000
07/18/2001,12:11,58.26,58.29,58.25,58.29,13100
07/18/2001,12:12,58.36,58.36,58.36,58.36,5000
07/18/2001,12:17,58.25,58.25,58.25,58.25,4500
07/18/2001,12:27,58,58,58,58,600
07/18/2001,12:32,58,58,58,58,100
07/18/2001,12:37,57.7,57.7,57.7,57.7,10000
07/18/2001,12:40,57.58,57.58,57.58,57.58,100
07/18/2001,12:41,57.61,57.61,57.61,57.61,200
07/18/2001,12:44,57.86,57.86,57.86,57.86,100
07/18/2001,12:45,58.07,58.07,58.07,58.07,5000
07/18/2001,12:48,57.96,57.96,57.96,57.96,1000
07/18/2001,12:49,58.08,58.08,58.08,58.08,1000
07/18/2001,12:53,58,58,57.85,58,14300
07/18/2001,12:54,58,58,58,58,1000
07/18/2001,12:55,58.04,58.05,58.04,58.05,2500
07/18/2001,12:56,58.07,58.07,58.07,58.07,2500
07/18/2001,13:00,58.24,58.25,58.24,58.25,2500
07/18/2001,13:01,58.25,58.25,58.25,58.25,150000
07/18/2001,13:03,58.4,58.4,58.4,58.4,7000
07/18/2001,13:04,58.4,58.4,58.39,58.39,3100
07/18/2001,13:05,58.49,58.68,58.49,58.68,1000
07/18/2001,13:07,58.72,58.85,58.6,58.69,2200
07/18/2001,13:08,58.7,58.75,58.7,58.75,9500
07/18/2001,13:09,58.59,58.59,58.59,58.59,300
07/18/2001,13:10,58.74,58.74,58.74,58.74,11000
07/18/2001,13:11,58.7,58.7,58.7,58.7,13000
07/18/2001,13:12,58.7,58.7,58.7,58.7,4500
07/18/2001,13:14,58.67,58.67,58.67,58.67,200
07/18/2001,13:17,58.6,58.64,58.6,58.64,1200
07/18/2001,13:18,58.7,58.7,58.7,58.7,15500
07/18/2001,13:19,58.74,58.74,58.74,58.74,2000
07/18/2001,13:21,58.91,58.91,58.91,58.91,100
07/18/2001,13:23,59.13,59.13,59.13,59.13,2000
07/18/2001,13:24,59,59,59,59,14000
07/18/2001,13:25,59.09,59.1,59.09,59.1,7200
07/18/2001,13:27,59.3,59.3,58.99,58.99,2100
07/18/2001,13:29,58.9,58.9,58.9,58.9,1000
07/18/2001,13:30,59.1,59.1,59.1,59.1,600
07/18/2001,13:32,59.3,59.31,59.3,59.31,5700
07/18/2001,13:33,59.26,59.26,59.26,59.26,1000
07/18/2001,13:35,59.37,59.37,59.37,59.37,1100
07/18/2001,13:37,59.35,59.35,59.35,59.35,10000
07/18/2001,13:38,59.43,59.43,59.43,59.43,1000
07/18/2001,13:39,59.25,59.25,59.25,59.25,3500
07/18/2001,13:40,59.25,59.39,59.25,59.39,5000
07/18/2001,13:41,59.38,59.39,59.38,59.39,3000
07/18/2001,13:42,59.4,59.4,59.4,59.4,2800
07/18/2001,13:43,59.4,59.4,59.4,59.4,6900
07/18/2001,13:44,59.58,59.58,59.58,59.58,1000
07/18/2001,13:45,59.54,59.54,59.54,59.54,1000
07/18/2001,13:46,59.57,59.57,59.32,59.32,600
07/18/2001,13:52,59.32,59.32,59.32,59.32,500
07/18/2001,13:54,59.39,59.39,59.39,59.39,200
07/18/2001,13:58,59.7,59.95,59.7,59.95,2800
07/18/2001,13:59,59.98,59.99,59.98,59.99,11000
07/18/2001,14:00,59.99,60.02,59.99,60.02,2100
07/18/2001,14:01,60,60,59.99,59.99,151000
07/18/2001,14:02,60.1,60.1,59.75,59.75,1200
07/18/2001,14:03,59.74,59.74,59.4,59.4,15000
07/18/2001,14:04,59.54,59.54,59.4,59.45,25300
07/18/2001,14:06,59.15,59.25,59.15,59.25,5500
07/18/2001,14:07,59.1,59.1,59.09,59.09,1300
07/18/2001,14:08,59,59,58.9,58.9,5000
07/18/2001,14:09,58.98,59,58.92,59,21000
07/18/2001,14:10,59.01,59.01,59.01,59.01,100000
07/18/2001,14:11,58.83,58.83,58.83,58.83,200
07/18/2001,14:12,59,59,59,59,5000
07/18/2001,14:13,59,59,58.81,59,600
07/18/2001,14:14,58.85,58.85,58.85,58.85,500
07/18/2001,14:15,58.75,58.85,58.75,58.85,2000
07/18/2001,14:16,58.7,58.7,58.7,58.7,1000
07/18/2001,14:17,58.69,58.69,58.32,58.32,77500
07/18/2001,14:18,58.39,58.39,58.39,58.39,400
07/18/2001,14:20,58.4,58.41,58.35,58.41,89800
07/18/2001,14:21,58.48,58.5,58.48,58.5,6500
07/18/2001,14:22,58.5,58.5,58.4,58.4,1800
07/18/2001,14:23,58.32,58.32,58.3,58.3,2300
07/18/2001,14:24,58.25,58.25,58.25,58.25,1000
07/18/2001,14:25,58.24,58.24,58.24,58.24,500
07/18/2001,14:26,57.95,57.95,57.87,57.87,77800
07/18/2001,14:29,57.71,57.8,57.71,57.8,4300
07/18/2001,14:31,57.75,57.75,57.61,57.61,7100
07/18/2001,14:32,57.81,57.89,57.81,57.89,13600
07/18/2001,14:33,58,58,57.9,57.9,21700
07/18/2001,14:34,58,58.02,57.9,58.02,31200
07/18/2001,14:35,58.15,58.25,58.15,58.25,2000
07/18/2001,14:36,58.29,58.29,58.29,58.29,1500
07/18/2001,14:37,58.44,58.44,58.29,58.29,1100
07/18/2001,14:38,58.2,58.2,58.2,58.2,500
07/18/2001,14:41,57.76,57.76,57.76,57.76,200
07/18/2001,14:43,58.04,58.04,58.04,58.04,100
07/18/2001,14:45,58.25,58.25,58.25,58.25,50000
07/18/2001,14:46,58.25,58.25,58.25,58.25,500
07/18/2001,14:47,58.35,58.35,58.35,58.35,10000
07/18/2001,14:48,58.03,58.03,58.03,58.03,200
07/18/2001,14:51,58.14,58.14,58.14,58.14,700
07/18/2001,14:53,58.15,58.15,58.15,58.15,600
07/18/2001,14:54,58.37,58.37,58.37,58.37,300
07/18/2001,14:55,58.37,58.37,58.37,58.37,500
07/18/2001,14:56,58.39,58.39,58.39,58.39,2000
07/18/2001,14:57,58.39,58.39,58.39,58.39,1000
07/18/2001,14:58,58.25,58.25,58.25,58.25,10000
07/18/2001,15:00,58.15,58.15,58.15,58.15,20000
07/18/2001,15:01,58.1,58.1,58.1,58.1,100
07/18/2001,15:02,58,58,58,58,1000
07/18/2001,15:03,57.84,57.84,57.84,57.84,1000
07/18/2001,15:05,57.8,57.8,57.8,57.8,1000
07/18/2001,15:07,57.67,57.67,57.67,57.67,1000
07/18/2001,15:09,57.94,57.94,57.94,57.94,2000
07/18/2001,15:10,57.94,57.98,57.94,57.98,1100
07/18/2001,15:11,57.98,57.98,57.98,57.98,200
07/18/2001,15:15,58,58,58,58,10000
07/18/2001,15:16,57.85,58.1,57.85,58.1,25200
07/18/2001,15:17,58.1,58.1,58.1,58.1,1100
07/18/2001,15:22,58.31,58.31,58.31,58.31,1500
07/18/2001,15:23,58.3,58.3,58.3,58.3,5000
07/18/2001,15:24,58.4,58.4,58.4,58.4,35000
07/18/2001,15:26,58.28,58.28,58.28,58.28,100
07/18/2001,15:27,58.12,58.12,58.12,58.12,200
07/18/2001,15:29,58.01,58.01,58.01,58.01,4000
07/18/2001,15:30,58.1,58.1,58.1,58.1,400
07/18/2001,15:31,58.01,58.11,58.01,58.11,5600
07/18/2001,15:35,58.11,58.11,58.11,58.11,100
07/18/2001,15:36,58.43,58.43,58.43,58.43,100
07/18/2001,15:38,58.5,58.65,58.5,58.65,10500
07/18/2001,15:39,58.68,58.68,58.68,58.68,3000
07/18/2001,15:40,58.5,58.5,58.5,58.5,100
07/18/2001,15:44,58.44,58.44,58.44,58.44,500
07/18/2001,15:45,58.43,58.43,58.43,58.43,1000
07/18/2001,15:47,58.52,58.52,58.52,58.52,100
07/18/2001,15:48,58.75,58.75,58.75,58.75,500
07/18/2001,15:49,58.75,58.82,58.74,58.74,12500
07/18/2001,15:50,58.82,58.83,58.82,58.83,2000
07/18/2001,15:51,58.82,58.82,58.82,58.82,400
07/18/2001,15:52,58.83,58.97,58.83,58.84,1300
07/18/2001,15:53,59,59.09,59,59.09,7600
07/18/2001,15:54,58.93,59.19,58.93,59.19,5100
07/18/2001,15:55,59.25,59.25,59.1,59.1,3500
07/18/2001,15:56,59.34,59.34,59.34,59.34,14500
07/18/2001,15:57,59.2,59.43,59.2,59.43,2200
07/18/2001,15:58,59.43,59.54,59.43,59.54,5600
07/18/2001,15:59,59.54,59.61,59.51,59.55,8400
07/19/2001,09:39,59.45,59.45,59.45,59.45,50900
07/19/2001,09:40,60,60.2,60,60.2,3300
07/19/2001,09:41,60,60,60,60,2600
07/19/2001,09:42,60.2,60.2,60.2,60.2,15000
07/19/2001,09:43,60.05,60.05,60.05,60.05,300
07/19/2001,09:44,59.95,59.95,59.95,59.95,9700
07/19/2001,09:45,59.95,59.95,59.75,59.75,1300
07/19/2001,09:46,59.65,59.8,59.65,59.8,25500
07/19/2001,09:47,59.69,59.69,59.57,59.69,10400
07/19/2001,09:48,59.73,59.73,59.73,59.73,30000
07/19/2001,09:49,59.75,59.75,59.75,59.75,3000
07/19/2001,09:50,59.85,60.17,59.85,60.17,2500
07/19/2001,09:51,60.17,60.17,60.17,60.17,5000
07/19/2001,09:52,60.2,60.27,60.2,60.27,1300
07/19/2001,09:53,60.29,60.45,60.29,60.29,3800
07/19/2001,09:54,60.58,60.58,60.5,60.5,2500
07/19/2001,09:55,60.3,60.3,60.21,60.21,700
07/19/2001,09:56,60.21,60.3,60.21,60.25,10200
07/19/2001,09:57,60.12,60.12,60.12,60.12,27000
07/19/2001,09:58,60.15,60.15,60.15,60.15,20100
07/19/2001,09:59,60.24,60.25,60.15,60.25,9100
07/19/2001,10:00,60.16,60.25,60.16,60.25,8200
07/19/2001,10:01,60.2,60.24,60.15,60.24,8900
07/19/2001,10:02,60.44,60.44,60.15,60.15,5600
07/19/2001,10:03,60.15,60.15,60.15,60.15,4500
07/19/2001,10:04,60,60,60,60,7400
07/19/2001,10:05,60.1,60.15,60,60.15,61600
07/19/2001,10:06,60.15,60.15,60.15,60.15,1700
07/19/2001,10:07,60.2,60.27,60.2,60.27,38300
07/19/2001,10:09,60.4,60.4,60.09,60.2,105300
07/19/2001,10:16,59.65,59.65,59.65,59.65,300
07/19/2001,10:18,59.62,59.62,59.62,59.62,100
07/19/2001,10:19,59.87,59.87,59.87,59.87,100
07/19/2001,10:20,59.8,59.8,59.8,59.8,200
07/19/2001,10:23,59.82,59.91,59.81,59.91,1400
07/19/2001,10:25,59.75,59.75,59.75,59.75,500
07/19/2001,10:26,59.49,59.49,59.49,59.49,9500
07/19/2001,10:27,59.53,59.53,59.53,59.53,2800
07/19/2001,10:29,59.36,59.36,59.29,59.31,3100
07/19/2001,10:31,59.6,59.6,59.6,59.6,1000
07/19/2001,10:32,59.67,59.67,59.67,59.67,5000
07/19/2001,10:35,59.55,59.55,59.55,59.55,100
07/19/2001,10:37,59.28,59.28,59.28,59.28,2000
07/19/2001,10:38,59.16,59.16,59.16,59.16,4000
07/19/2001,10:39,59.1,59.1,59.1,59.1,10000
07/19/2001,10:41,59.31,59.45,59.31,59.45,2700
07/19/2001,10:42,59.4,59.48,59.4,59.48,4900
07/19/2001,10:43,59.25,59.25,59.25,59.25,7500
07/19/2001,10:44,59.63,59.63,59.63,59.63,2000
07/19/2001,10:51,59.9,59.9,59.9,59.9,100
07/19/2001,10:52,60.08,60.23,60.08,60.23,7500
07/19/2001,10:55,60.07,60.07,60.07,60.07,1000
07/19/2001,10:58,59.85,59.85,59.85,59.85,3000
07/19/2001,10:59,59.85,59.86,59.85,59.86,3200
07/19/2001,11:00,60.05,60.05,60.05,60.05,10300
07/19/2001,11:01,60.05,60.1,60.05,60.1,10200
07/19/2001,11:02,60.25,60.25,60.25,60.25,5000
07/19/2001,11:03,60.25,60.25,60.25,60.25,6000
07/19/2001,11:04,60.25,60.25,60.25,60.25,9000
07/19/2001,11:05,60.3,60.3,60.3,60.3,10000
07/19/2001,11:06,60.4,60.4,60.4,60.4,500
07/19/2001,11:07,60.44,60.45,60.44,60.45,5800
07/19/2001,11:08,60.55,60.55,60.55,60.55,5000
07/19/2001,11:09,60.44,60.44,60.44,60.44,500
07/19/2001,11:10,60.4,60.4,60.4,60.4,100
07/19/2001,11:11,60.39,60.39,60.31,60.31,9400
07/19/2001,11:12,60.4,60.4,60.4,60.4,10100
07/19/2001,11:13,60.31,60.31,60.31,60.31,1000
07/19/2001,11:14,60.31,60.31,60.31,60.31,300
07/19/2001,11:19,60.92,60.92,60.92,60.92,3000
07/19/2001,11:24,60.56,60.56,60.56,60.56,800
07/19/2001,11:25,60.56,60.56,60.56,60.56,5000
07/19/2001,11:27,60.72,60.72,60.67,60.67,300
07/19/2001,11:28,60.75,60.75,60.75,60.75,500
07/19/2001,11:30,60.52,60.52,60.52,60.52,500
07/19/2001,11:34,60.75,60.75,60.75,60.75,600
07/19/2001,11:35,60.81,60.81,60.81,60.81,5000
07/19/2001,11:36,60.9,60.9,60.9,60.9,500
07/19/2001,11:38,60.81,60.89,60.8,60.8,13200
07/19/2001,11:39,60.89,60.89,60.76,60.76,13000
07/19/2001,11:40,60.75,60.75,60.75,60.75,30000
07/19/2001,11:49,60.5,60.5,60.5,60.5,500
07/19/2001,11:51,60.49,60.49,60.49,60.49,100
07/19/2001,11:52,60.5,60.5,60.5,60.5,200
07/19/2001,11:59,60.4,60.4,60.4,60.4,500
07/19/2001,12:01,60.4,60.4,60.4,60.4,100
07/19/2001,12:02,60.4,60.4,60.4,60.4,500
07/19/2001,12:03,60.4,60.4,60.4,60.4,500
07/19/2001,12:04,60.42,60.45,60.42,60.45,2500
07/19/2001,12:06,60.4,60.4,60.4,60.4,1000
07/19/2001,12:07,60.69,60.69,60.69,60.69,200
07/19/2001,12:10,60.7,60.7,60.7,60.7,200
07/19/2001,12:11,60.7,60.72,60.7,60.72,4000
07/19/2001,12:13,60.6,60.6,60.6,60.6,100
07/19/2001,12:14,60.5,60.5,60.5,60.5,200
07/19/2001,12:23,60.32,60.32,60.32,60.32,100
07/19/2001,12:25,60.3,60.3,60.3,60.3,100
07/19/2001,12:28,60.3,60.3,60.3,60.3,400
07/19/2001,12:29,60.27,60.27,60.25,60.25,700
07/19/2001,12:30,60.3,60.3,60.3,60.3,500
07/19/2001,12:35,60.25,60.25,60.25,60.25,100
07/19/2001,12:36,60.1,60.1,60.1,60.1,500
07/19/2001,12:41,60.1,60.1,60.1,60.1,1000
07/19/2001,12:43,60.32,60.32,60.32,60.32,100
07/19/2001,12:44,60.54,60.54,60.5,60.5,1500
07/19/2001,12:51,60.5,60.5,60.5,60.5,2500
07/19/2001,12:56,60.4,60.4,60.4,60.4,300
07/19/2001,13:01,60.3,60.3,60.3,60.3,8000
07/19/2001,13:03,60.13,60.13,60.13,60.13,300
07/19/2001,13:09,60.36,60.37,60.36,60.37,400
07/19/2001,13:12,60.47,60.47,60.47,60.47,200
07/19/2001,13:13,60.54,60.54,60.54,60.54,800
07/19/2001,13:22,60.59,60.59,60.59,60.59,100
07/19/2001,13:24,60.65,60.65,60.65,60.65,2500
07/19/2001,13:28,60.4,60.4,60.4,60.4,600
07/19/2001,13:34,60.6,60.6,60.6,60.6,700
07/19/2001,13:40,60.43,60.43,60.43,60.43,10000
07/19/2001,13:41,60.48,60.48,60.48,60.48,100
07/19/2001,13:42,60.5,60.5,60.49,60.49,2600
07/19/2001,13:43,60.43,60.5,60.43,60.5,7600
07/19/2001,13:46,60.31,60.31,60.31,60.31,2500
07/19/2001,13:48,60.54,60.54,60.54,60.54,2500
07/19/2001,13:51,60.25,60.25,60.25,60.25,200
07/19/2001,13:54,60.16,60.16,60.16,60.16,500
07/19/2001,13:57,60.2,60.2,60.2,60.2,500
07/19/2001,14:10,60,60,60,60,900
07/19/2001,14:11,60.17,60.2,60.17,60.2,200
07/19/2001,14:12,60.25,60.25,60.25,60.25,5000
07/19/2001,14:14,60.13,60.13,60.06,60.06,2700
07/19/2001,14:16,60,60,60,60,1000
07/19/2001,14:18,59.98,59.98,59.98,59.98,100
07/19/2001,14:20,60.25,60.25,60.25,60.25,300
07/19/2001,14:28,60.3,60.3,60.3,60.3,1000
07/19/2001,14:29,60.41,60.41,60.41,60.41,100
07/19/2001,14:34,60.54,60.54,60.54,60.54,300
07/19/2001,14:35,60.55,60.55,60.55,60.55,500
07/19/2001,14:36,60.69,60.69,60.69,60.69,500
07/19/2001,14:45,60.67,60.67,60.67,60.67,100
07/19/2001,14:51,60.8,60.8,60.8,60.8,400
07/19/2001,14:53,60.98,60.98,60.98,60.98,100
07/19/2001,14:56,60.8,60.8,60.62,60.62,800
07/19/2001,15:00,60.8,60.8,60.8,60.8,2500
07/19/2001,15:04,60.6,60.6,60.6,60.6,1500
07/19/2001,15:08,60.56,60.56,60.56,60.56,800
07/19/2001,15:10,60.39,60.39,60.39,60.39,5000
07/19/2001,15:12,60.56,60.6,60.56,60.6,2500
07/19/2001,15:19,60.6,60.6,60.6,60.6,5000
07/19/2001,15:20,60.79,60.79,60.79,60.79,200
07/19/2001,15:24,60.6,60.6,60.6,60.6,500
07/19/2001,15:25,60.56,60.56,60.56,60.56,700
07/19/2001,15:28,60.5,60.5,60.5,60.5,500
07/19/2001,15:43,60.77,60.79,60.77,60.79,400
07/19/2001,15:45,60.79,60.79,60.79,60.79,500
07/19/2001,15:47,60.65,60.77,60.65,60.77,400
07/19/2001,15:51,60.65,60.65,60.65,60.65,5000
07/19/2001,15:53,60.55,60.55,60.55,60.55,500
07/19/2001,15:54,60.5,60.5,60.5,60.5,10000
07/19/2001,15:57,60.6,60.6,60.6,60.6,300
07/19/2001,15:58,60.51,60.51,60.51,60.51,5000
07/19/2001,15:59,60.67,60.7,60.67,60.7,1500
07/20/2001,09:41,62.3,62.3,62.3,62.3,57600
07/20/2001,09:42,62.3,62.3,62.3,62.3,1000
07/20/2001,09:43,62.4,62.4,62.4,62.4,2500
07/20/2001,09:44,62.1,62.1,62.1,62.1,900
07/20/2001,09:45,62,62,61.86,61.86,700
07/20/2001,09:46,61.75,61.75,61.75,61.75,1200
07/20/2001,09:48,61.96,61.98,61.68,61.98,300
07/20/2001,09:49,61.99,61.99,61.9,61.9,500
07/20/2001,09:50,62,62,62,62,100
07/20/2001,09:51,62.3,62.3,62.2,62.2,100100
07/20/2001,09:52,62.39,62.4,62.25,62.39,36600
07/20/2001,09:54,62.3,62.3,62.2,62.2,55100
07/20/2001,09:55,62.2,62.29,62,62,5500
07/20/2001,09:57,62.3,62.3,62.3,62.3,5800
07/20/2001,09:58,62.3,62.3,62.3,62.3,1300
07/20/2001,09:59,62.4,62.4,62.4,62.4,200
07/20/2001,10:05,62.13,62.13,62.13,62.13,700
07/20/2001,10:06,62.13,62.25,62.13,62.25,2000
07/20/2001,10:08,62.4,62.4,62.4,62.4,5000
07/20/2001,10:11,62.35,62.35,62.35,62.35,12100
07/20/2001,10:12,62.35,62.35,62.35,62.35,2900
07/20/2001,10:13,62.34,62.34,62.34,62.34,300
07/20/2001,10:14,62.05,62.17,62.05,62.05,10600
07/20/2001,10:16,62.15,62.15,62.15,62.15,100
07/20/2001,10:19,62.15,62.15,62.15,62.15,300
07/20/2001,10:20,62.2,62.2,62.2,62.2,200
07/20/2001,10:21,62.06,62.06,62.06,62.06,300
07/20/2001,10:22,62.01,62.01,62.01,62.01,4700
07/20/2001,10:23,62.12,62.15,62.12,62.15,1200
07/20/2001,10:24,62.1,62.2,62.1,62.2,2100
07/20/2001,10:26,62.25,62.25,62.25,62.25,500
07/20/2001,10:28,62.48,62.48,62.48,62.48,500
07/20/2001,10:29,62.33,62.33,62.33,62.33,1000
07/20/2001,10:30,62.34,62.34,62.32,62.32,1200
07/20/2001,10:31,62.17,62.17,62.17,62.17,4000
07/20/2001,10:33,62.25,62.3,62.19,62.3,6500
07/20/2001,10:34,62.42,62.42,62.42,62.42,2500
07/20/2001,10:36,62.42,62.42,62.42,62.42,2400
07/20/2001,10:41,62.49,62.49,62.49,62.49,100
07/20/2001,10:44,62.49,62.49,62.49,62.49,1100
07/20/2001,10:45,62.49,62.49,62.49,62.49,1000
07/20/2001,10:46,62.42,62.42,62.42,62.42,25000
07/20/2001,10:48,62.42,62.49,62.42,62.49,30400
07/20/2001,10:51,62.47,62.47,62.47,62.47,1000
07/20/2001,10:52,62.48,62.48,62.48,62.48,5000
07/20/2001,10:53,62.5,62.5,62.5,62.5,5000
07/20/2001,10:55,62.66,62.66,62.66,62.66,100
07/20/2001,11:00,62.35,62.58,62.35,62.58,2600
07/20/2001,11:02,62.4,62.4,62.4,62.4,700
07/20/2001,11:03,62.48,62.48,62.34,62.34,500
07/20/2001,11:04,62.31,62.31,62.31,62.31,1000
07/20/2001,11:08,62.3,62.3,62.3,62.3,1100
07/20/2001,11:09,62.3,62.3,62.3,62.3,500
07/20/2001,11:10,62.3,62.3,62.3,62.3,400
07/20/2001,11:11,62.29,62.29,62.29,62.29,1100
07/20/2001,11:12,62.29,62.39,62.29,62.39,2600
07/20/2001,11:13,62.39,62.39,62.39,62.39,100
07/20/2001,11:14,62.45,62.45,62.45,62.45,200
07/20/2001,11:15,62.44,62.44,62.44,62.44,200
07/20/2001,11:16,62.3,62.44,62.3,62.44,5100
07/20/2001,11:17,62.43,62.43,62.43,62.43,100
07/20/2001,11:19,62.2,62.2,62.2,62.2,100
07/20/2001,11:21,62.4,62.4,62.4,62.4,3000
07/20/2001,11:23,62.45,62.45,62.45,62.45,3800
07/20/2001,11:24,62.49,62.5,62.49,62.5,5200
07/20/2001,11:27,62.84,62.84,62.84,62.84,1200
07/20/2001,11:29,62.75,62.75,62.75,62.75,100
07/20/2001,11:32,62.89,62.9,62.89,62.9,11000
07/20/2001,11:33,63,63,63,63,200
07/20/2001,11:36,62.77,62.77,62.77,62.77,400
07/20/2001,11:37,62.95,62.95,62.95,62.95,100
07/20/2001,11:39,62.93,62.93,62.93,62.93,20000
07/20/2001,11:40,62.95,62.95,62.9,62.9,6000
07/20/2001,11:42,63,63,63,63,10400
07/20/2001,11:43,62.99,63,62.99,63,5300
07/20/2001,11:47,63.27,63.27,63.27,63.27,100
07/20/2001,11:48,63.26,63.26,63.07,63.07,2900
07/20/2001,11:49,63.07,63.07,63.07,63.07,400
07/20/2001,11:50,63.15,63.15,63.15,63.15,30300
07/20/2001,11:52,63.15,63.15,63.15,63.15,3000
07/20/2001,11:54,63.1,63.1,63.1,63.1,100000
07/20/2001,12:00,63.1,63.2,63.1,63.2,2400
07/20/2001,12:03,63,63,63,63,1000
07/20/2001,12:04,62.98,62.98,62.98,62.98,2500
07/20/2001,12:09,63.17,63.18,63.17,63.18,800
07/20/2001,12:10,63.17,63.17,63.17,63.17,500
07/20/2001,12:13,63.18,63.18,63.18,63.18,500
07/20/2001,12:23,63.1,63.1,63.1,63.1,1500
07/20/2001,12:25,63.27,63.27,63.27,63.27,100
07/20/2001,12:29,63.2,63.2,63.2,63.2,500
07/20/2001,12:32,63.3,63.3,63.3,63.3,5000
07/20/2001,12:34,63.25,63.25,63.25,63.25,500
07/20/2001,12:35,63.3,63.3,63.3,63.3,200
07/20/2001,12:40,63.28,63.28,63.28,63.28,2500
07/20/2001,12:41,63.28,63.28,63.28,63.28,10000
07/20/2001,12:43,63.4,63.4,63.4,63.4,3000
07/20/2001,12:44,63.4,63.4,63.4,63.4,4100
07/20/2001,12:45,63.46,63.46,63.46,63.46,500
07/20/2001,12:46,63.4,63.4,63.4,63.4,10000
07/20/2001,12:47,63.48,63.48,63.48,63.48,200
07/20/2001,12:49,63.39,63.39,63.39,63.39,10000
07/20/2001,12:50,63.31,63.31,63.31,63.31,5000
07/20/2001,12:51,63.3,63.3,63.3,63.3,5000
07/20/2001,13:01,63.44,63.45,63.44,63.45,700
07/20/2001,13:12,63.49,63.49,63.49,63.49,2400
07/20/2001,13:17,63.4,63.4,63.4,63.4,1100
07/20/2001,13:22,63.3,63.3,63.3,63.3,500
07/20/2001,13:23,63.3,63.3,63.3,63.3,1500
07/20/2001,13:25,63.16,63.16,63.16,63.16,2800
07/20/2001,13:26,63.3,63.3,63.3,63.3,1000
07/20/2001,13:28,63.38,63.38,63.38,63.38,500
07/20/2001,13:31,63.2,63.2,63.2,63.2,35000
07/20/2001,13:36,63.29,63.29,63.2,63.2,2600
07/20/2001,13:37,63.29,63.29,63.29,63.29,2400
07/20/2001,13:38,63.3,63.3,63.3,63.3,2700
07/20/2001,13:42,63.47,63.47,63.47,63.47,100
07/20/2001,13:47,63.44,63.44,63.44,63.44,100
07/20/2001,13:53,63.25,63.25,63.25,63.25,100
07/20/2001,13:57,63.25,63.25,63.25,63.25,100
07/20/2001,14:02,63.25,63.25,63.25,63.25,100
07/20/2001,14:08,63.4,63.4,63.4,63.4,2000
07/20/2001,14:09,63.28,63.28,63.28,63.28,3000
07/20/2001,14:11,63.28,63.28,63.28,63.28,100
07/20/2001,14:12,63.28,63.47,63.28,63.47,1700
07/20/2001,14:13,63.35,63.35,63.35,63.35,100
07/20/2001,14:21,63.25,63.25,63.22,63.22,1000
07/20/2001,14:22,63.22,63.22,63.22,63.22,900
07/20/2001,14:23,63.35,63.35,63.35,63.35,1500
07/20/2001,14:26,63.3,63.3,63.3,63.3,100
07/20/2001,14:31,63.47,63.47,63.47,63.47,200
07/20/2001,14:32,63.4,63.4,63.4,63.4,1000
07/20/2001,14:41,63.47,63.47,63.47,63.47,100
07/20/2001,14:43,63.5,63.5,63.5,63.5,7000
07/20/2001,14:45,63.59,63.59,63.59,63.59,500
07/20/2001,14:48,63.6,63.6,63.6,63.6,400
07/20/2001,14:53,63.89,63.89,63.89,63.89,500
07/20/2001,14:55,63.7,63.7,63.7,63.7,1000
07/20/2001,14:56,63.95,63.95,63.95,63.95,500
07/20/2001,15:00,63.82,63.82,63.82,63.82,5000
07/20/2001,15:01,63.98,63.98,63.98,63.98,2300
07/20/2001,15:02,63.82,63.82,63.82,63.82,5000
07/20/2001,15:04,63.57,63.57,63.57,63.57,5000
07/20/2001,15:05,63.54,63.54,63.54,63.54,5000
07/20/2001,15:06,63.75,63.75,63.42,63.42,10000
07/20/2001,15:08,63.6,63.6,63.6,63.6,1000
07/20/2001,15:09,63.65,63.65,63.65,63.65,200
07/20/2001,15:11,63.65,63.65,63.65,63.65,9000
07/20/2001,15:13,63.65,63.7,63.65,63.7,14000
07/20/2001,15:15,63.75,63.75,63.75,63.75,100
07/20/2001,15:17,63.75,63.75,63.75,63.75,2300
07/20/2001,15:19,63.89,63.89,63.83,63.83,25300
07/20/2001,15:20,63.8,63.8,63.8,63.8,9000
07/20/2001,15:21,63.9,63.9,63.9,63.9,5100
07/20/2001,15:23,63.9,63.9,63.9,63.9,100
07/20/2001,15:25,63.99,64,63.99,64,20000
07/20/2001,15:27,64,64,64,64,100
07/20/2001,15:28,63.85,63.85,63.85,63.85,100
07/20/2001,15:29,63.94,63.94,63.75,63.75,2700
07/20/2001,15:30,63.9,63.9,63.72,63.72,2100
07/20/2001,15:34,63.76,63.9,63.76,63.9,1400
07/20/2001,15:35,63.9,63.9,63.9,63.9,15000
07/20/2001,15:36,63.74,63.74,63.74,63.74,500
07/20/2001,15:37,63.85,63.85,63.85,63.85,100
07/20/2001,15:38,63.94,63.94,63.94,63.94,300
07/20/2001,15:40,63.79,63.95,63.79,63.95,700
07/20/2001,15:45,63.82,63.82,63.82,63.82,5000
07/20/2001,15:50,63.8,63.8,63.72,63.72,5000
07/20/2001,15:54,63.96,63.96,63.96,63.96,400
07/20/2001,15:55,63.99,64,63.99,64,3100
07/20/2001,15:57,64.01,64.08,64.01,64.08,700
07/20/2001,15:58,64.1,64.1,64.1,64.1,600
07/20/2001,15:59,64.1,64.1,64.1,64.1,2500
07/23/2001,09:38,64.99,64.99,64.99,64.99,20400
07/23/2001,09:39,64.99,64.99,64.99,64.99,12500
07/23/2001,09:40,64.94,64.95,64.94,64.95,10100
07/23/2001,09:41,64.75,64.75,64.75,64.75,1000
07/23/2001,09:42,64.53,64.55,64.52,64.52,6100
07/23/2001,09:43,64.7,64.75,64.7,64.75,7000
07/23/2001,09:44,64.7,64.7,64.7,64.7,4000
07/23/2001,09:45,64.92,65,64.92,65,6300
07/23/2001,09:46,65.05,65.05,65.01,65.02,10500
07/23/2001,09:47,65.1,65.1,65.05,65.05,2000
07/23/2001,09:48,65.14,65.19,65.07,65.07,16900
07/23/2001,09:49,65.19,65.2,65,65.2,64800
07/23/2001,09:50,65,65,64.77,64.77,2300
07/23/2001,09:51,64.9,64.99,64.8,64.8,15000
07/23/2001,09:52,64.97,64.97,64.97,64.97,2500
07/23/2001,09:53,65.02,65.05,64.7,65.05,15800
07/23/2001,09:54,65.06,65.06,65.06,65.06,100
07/23/2001,09:55,65.05,65.05,65.05,65.05,3500
07/23/2001,09:56,65.05,65.05,65.05,65.05,2500
07/23/2001,09:57,65.05,65.05,65.05,65.05,7000
07/23/2001,09:58,65,65,64.85,64.85,1000
07/23/2001,09:59,65.05,65.05,65,65,3500
07/23/2001,10:00,65.2,65.35,65.2,65.35,2300
07/23/2001,10:01,65,65,65,65,25000
07/23/2001,10:02,65.05,65.2,65.05,65.2,60000
07/23/2001,10:03,65.2,65.36,65.2,65.36,25500
07/23/2001,10:04,65.3,65.3,65.15,65.15,800
07/23/2001,10:05,65.2,65.25,64.93,65.25,35100
07/23/2001,10:06,64.9,64.9,64.9,64.9,15000
07/23/2001,10:08,64.82,65.01,64.82,65.01,25300
07/23/2001,10:09,64.82,65,64.82,65,10100
07/23/2001,10:10,65,65,64.83,65,5500
07/23/2001,10:11,65.1,65.1,65.1,65.1,20000
07/23/2001,10:13,64.8,64.8,64.8,64.8,3000
07/23/2001,10:14,64.75,64.97,64.75,64.78,2100
07/23/2001,10:15,64.8,64.8,64.75,64.77,22000
07/23/2001,10:17,64.81,64.81,64.81,64.81,18000
07/23/2001,10:18,64.97,64.97,64.76,64.76,25900
07/23/2001,10:20,64.6,64.6,64.6,64.6,200
07/23/2001,10:21,64.6,64.6,64.5,64.5,15100
07/23/2001,10:22,64.47,64.5,64.47,64.5,21200
07/23/2001,10:23,64.4,64.45,64.4,64.45,4000
07/23/2001,10:24,64.58,64.58,64.58,64.58,300
07/23/2001,10:26,64.58,64.58,64.42,64.42,3500
07/23/2001,10:29,64.4,64.4,64.3,64.3,10400
07/23/2001,10:30,64.25,64.25,64.25,64.25,6500
07/23/2001,10:31,64.25,64.26,64.23,64.25,14500
07/23/2001,10:33,64.32,64.32,64.3,64.3,13600
07/23/2001,10:34,64.27,64.27,64.27,64.27,2500
07/23/2001,10:35,64.23,64.23,64.23,64.23,1000
07/23/2001,10:36,64.1,64.1,64.1,64.1,2900
07/23/2001,10:37,64.06,64.06,64.06,64.06,500
07/23/2001,10:38,64.04,64.04,64.04,64.04,100
07/23/2001,10:39,64.16,64.16,64.03,64.03,16200
07/23/2001,10:40,64.08,64.08,64.01,64.01,8500
07/23/2001,10:41,63.98,64.01,63.98,64.01,37600
07/23/2001,10:42,64.05,64.05,64.01,64.01,26000
07/23/2001,10:43,64.01,64.01,64.01,64.01,100
07/23/2001,10:46,63.7,63.7,63.7,63.7,1000
07/23/2001,10:47,63.7,63.7,63.7,63.7,10000
07/23/2001,10:48,63.7,63.7,63.7,63.7,100
07/23/2001,10:49,63.61,63.61,63.55,63.55,26900
07/23/2001,10:50,63.52,63.55,63.52,63.55,11000
07/23/2001,10:51,63.55,63.55,63.55,63.55,14500
07/23/2001,10:57,63.68,63.68,63.68,63.68,500
07/23/2001,11:01,63.77,63.77,63.77,63.77,500
07/23/2001,11:02,63.81,63.81,63.81,63.81,4500
07/23/2001,11:04,63.83,63.86,63.83,63.86,4000
07/23/2001,11:10,64,64,64,64,4000
07/23/2001,11:11,64,64,64,64,17200
07/23/2001,11:14,64,64,64,64,35000
07/23/2001,11:15,63.9,63.9,63.9,63.9,500
07/23/2001,11:16,63.85,63.85,63.85,63.85,23500
07/23/2001,11:20,64.17,64.17,64.17,64.17,100
07/23/2001,11:22,64.13,64.13,64.13,64.13,300
07/23/2001,11:23,64.1,64.1,64.1,64.1,20000
07/23/2001,11:24,64.18,64.18,64.18,64.18,1500
07/23/2001,11:26,64.1,64.1,64.1,64.1,2000
07/23/2001,11:28,64,64,64,64,2300
07/23/2001,11:30,64.19,64.19,64.19,64.19,100
07/23/2001,11:31,64.2,64.2,64.2,64.2,100
07/23/2001,11:32,64.2,64.2,64.2,64.2,100
07/23/2001,11:36,64.1,64.1,64.1,64.1,500
07/23/2001,11:41,63.99,63.99,63.99,63.99,200
07/23/2001,11:43,63.98,63.98,63.98,63.98,200
07/23/2001,11:49,64.07,64.07,64.07,64.07,1000
07/23/2001,11:51,64.07,64.07,64.07,64.07,1000
07/23/2001,12:03,64.07,64.07,64.07,64.07,200
07/23/2001,12:07,64.35,64.35,64.35,64.35,200
07/23/2001,12:08,64.3,64.3,64.3,64.3,1000
07/23/2001,12:09,64.35,64.35,64.35,64.35,500
07/23/2001,12:11,64.3,64.3,64.3,64.3,500
07/23/2001,12:24,64.3,64.3,64.3,64.3,300
07/23/2001,12:37,64.2,64.2,64.2,64.2,500
07/23/2001,12:42,64.27,64.27,64.27,64.27,100
07/23/2001,12:46,64,64,64,64,2000
07/23/2001,12:48,64,64,64,64,100
07/23/2001,13:04,64.2,64.2,64.2,64.2,200
07/23/2001,13:05,64.21,64.21,64.21,64.21,200
07/23/2001,13:06,64.28,64.28,64.28,64.28,25000
07/23/2001,13:11,64.45,64.45,64.45,64.45,500
07/23/2001,13:16,64.35,64.35,64.35,64.35,100
07/23/2001,13:17,64.35,64.4,64.35,64.4,1300
07/23/2001,13:18,64.43,64.43,64.43,64.43,400
07/23/2001,13:20,64.3,64.3,64.3,64.3,5000
07/23/2001,13:24,64.5,64.5,64.5,64.5,1000
07/23/2001,13:28,64.58,64.58,64.58,64.58,200
07/23/2001,13:30,64.55,64.57,64.55,64.57,10000
07/23/2001,13:36,64.75,64.75,64.75,64.75,2000
07/23/2001,13:39,64.61,64.61,64.61,64.61,400
07/23/2001,13:43,64.82,64.82,64.82,64.82,1000
07/23/2001,13:48,64.85,64.85,64.85,64.85,300
07/23/2001,13:49,64.83,64.83,64.83,64.83,1000
07/23/2001,13:53,64.97,64.97,64.97,64.97,1000
07/23/2001,13:54,64.97,65,64.97,65,1600
07/23/2001,13:55,65,65.06,64.99,64.99,3500
07/23/2001,13:59,64.9,64.9,64.9,64.9,500
07/23/2001,14:08,64.75,64.75,64.75,64.75,45000
07/23/2001,14:15,64.66,64.66,64.66,64.66,1600
07/23/2001,14:16,64.76,64.76,64.76,64.76,800
07/23/2001,14:17,64.76,64.76,64.76,64.76,700
07/23/2001,14:18,64.76,64.76,64.76,64.76,600
07/23/2001,14:37,64.79,64.79,64.79,64.79,200
07/23/2001,14:48,65,65,65,65,500
07/23/2001,14:57,65.08,65.08,65.08,65.08,500
07/23/2001,14:58,65.09,65.09,65.09,65.09,1000
07/23/2001,15:00,65.15,65.19,65.15,65.19,1200
07/23/2001,15:01,65.19,65.19,65.19,65.19,100
07/23/2001,15:03,65.1,65.1,65.1,65.1,10000
07/23/2001,15:06,64.98,64.98,64.85,64.85,600
07/23/2001,15:07,64.8,64.8,64.8,64.8,1500
07/23/2001,15:09,64.99,65,64.99,65,7000
07/23/2001,15:10,64.99,65,64.99,65,12000
07/23/2001,15:11,64.91,64.91,64.91,64.91,1000
07/23/2001,15:12,64.9,64.9,64.9,64.9,101100
07/23/2001,15:13,64.84,64.84,64.84,64.84,1600
07/23/2001,15:14,64.75,64.75,64.75,64.75,600
07/23/2001,15:15,64.67,64.67,64.67,64.67,1000
07/23/2001,15:19,64.58,64.58,64.58,64.58,10000
07/23/2001,15:20,64.54,64.54,64.54,64.54,17500
07/23/2001,15:21,64.55,64.55,64.55,64.55,1600
07/23/2001,15:22,64.58,64.58,64.58,64.58,100
07/23/2001,15:26,64.51,64.51,64.51,64.51,3000
07/23/2001,15:31,64.63,64.63,64.63,64.63,50000
07/23/2001,15:36,64.99,64.99,64.99,64.99,200
07/23/2001,15:39,64.91,64.91,64.73,64.73,2500
07/23/2001,15:41,64.81,64.81,64.81,64.81,1000
07/23/2001,15:44,64.7,64.7,64.7,64.7,1000
07/23/2001,15:45,64.69,64.69,64.68,64.68,2100
07/23/2001,15:46,64.6,64.6,64.6,64.6,5000
07/23/2001,15:47,64.6,64.6,64.6,64.6,2500
07/23/2001,15:56,64.69,64.69,64.69,64.69,200
07/24/2001,09:34,64.55,64.55,64.55,64.55,2100
07/24/2001,09:36,64.05,64.05,64,64,10600
07/24/2001,09:37,63.96,63.96,63.96,63.96,2000
07/24/2001,09:38,64.15,64.15,64,64,10500
07/24/2001,09:41,63.82,63.82,63.75,63.75,1600
07/24/2001,09:42,63.85,63.85,63.65,63.67,24600
07/24/2001,09:43,63.67,63.67,63.5,63.5,5500
07/24/2001,09:44,63.5,63.5,63.5,63.5,5100
07/24/2001,09:45,63.48,63.48,63.4,63.4,1100
07/24/2001,09:46,63.63,63.74,63.52,63.74,1100
07/24/2001,09:48,63.81,63.81,63.6,63.6,1500
07/24/2001,09:49,63.75,63.75,63.4,63.4,35000
07/24/2001,09:50,63.35,63.35,63.28,63.28,20300
07/24/2001,09:51,63.51,63.51,63.51,63.51,900
07/24/2001,09:52,63.3,63.3,63.15,63.15,10500
07/24/2001,09:53,63.2,63.24,63.2,63.24,25000
07/24/2001,09:54,63.3,63.3,63.3,63.3,300
07/24/2001,09:56,63.5,63.5,63.5,63.5,35000
07/24/2001,09:57,63.55,63.55,63.5,63.5,72500
07/24/2001,09:58,63.45,63.45,63.45,63.45,25000
07/24/2001,10:01,63.9,63.9,63.9,63.9,35000
07/24/2001,10:03,63.83,63.85,63.83,63.85,101000
07/24/2001,10:06,64.25,64.25,64.25,64.25,9500
07/24/2001,10:07,64.25,64.25,64.22,64.22,9600
07/24/2001,10:08,64.25,64.25,64.12,64.12,52500
07/24/2001,10:10,63.91,63.91,63.91,63.91,1000
07/24/2001,10:11,63.94,63.94,63.94,63.94,1500
07/24/2001,10:12,64.25,64.25,64.25,64.25,2300
07/24/2001,10:14,63.86,63.86,63.64,63.64,6000
07/24/2001,10:19,63.9,63.9,63.86,63.86,2200
07/24/2001,10:30,64.1,64.1,64.1,64.1,100
07/24/2001,10:35,64.2,64.2,64.2,64.2,100
07/24/2001,10:38,63.82,63.82,63.82,63.82,100
07/24/2001,10:39,63.8,63.8,63.8,63.8,400
07/24/2001,10:42,63.55,63.77,63.55,63.77,1100
07/24/2001,10:43,63.6,63.6,63.6,63.6,1000
07/24/2001,10:48,63.58,63.58,63.58,63.58,1000
07/24/2001,10:50,63.58,63.58,63.58,63.58,10000
07/24/2001,10:57,63.85,63.95,63.85,63.95,1100
07/24/2001,10:59,64,64,64,64,1000
07/24/2001,11:06,63.84,63.84,63.84,63.84,10000
07/24/2001,11:11,63.31,63.31,63.31,63.31,5000
07/24/2001,11:14,63.36,63.36,63.36,63.36,1000
07/24/2001,11:18,63.36,63.36,63.36,63.36,100
07/24/2001,11:29,63.2,63.2,63.2,63.2,300
07/24/2001,11:33,63.38,63.38,63.38,63.38,7500
07/24/2001,11:35,63.38,63.38,63.38,63.38,2000
07/24/2001,11:36,63.38,63.38,63.38,63.38,3000
07/24/2001,11:37,63.41,63.41,63.38,63.38,3500
07/24/2001,11:38,63.41,63.41,63.38,63.38,600
07/24/2001,11:40,63.25,63.38,63.25,63.38,14000
07/24/2001,11:42,63.38,63.38,63.38,63.38,4800
07/24/2001,11:43,63.38,63.38,63.38,63.38,1000
07/24/2001,11:44,63.35,63.35,63.22,63.22,1200
07/24/2001,11:46,63.41,63.41,63.41,63.41,7500
07/24/2001,11:51,63.31,63.31,63.31,63.31,200
07/24/2001,11:53,63.51,63.51,63.51,63.51,100
07/24/2001,11:59,63.45,63.45,63.45,63.45,300
07/24/2001,12:07,63.31,63.31,63.31,63.31,800
07/24/2001,12:08,63.15,63.15,63.15,63.15,300
07/24/2001,12:10,63.06,63.06,63,63,4900
07/24/2001,12:11,63,63,63,63,1000
07/24/2001,12:14,62.8,62.81,62.8,62.81,1400
07/24/2001,12:15,62.81,62.81,62.81,62.81,1100
07/24/2001,12:21,62.8,62.8,62.72,62.72,1100
07/24/2001,12:23,62.7,62.7,62.7,62.7,200
07/24/2001,12:24,62.75,62.82,62.75,62.82,700
07/24/2001,12:25,62.75,62.75,62.7,62.7,1000
07/24/2001,12:26,62.75,62.75,62.75,62.75,500
07/24/2001,12:30,62.9,62.9,62.9,62.9,2000
07/24/2001,12:31,62.76,62.76,62.76,62.76,100
07/24/2001,12:33,62.75,62.75,62.75,62.75,200
07/24/2001,12:34,62.75,62.75,62.75,62.75,200
07/24/2001,12:38,62.53,62.53,62.53,62.53,200
07/24/2001,12:39,62.53,62.53,62.53,62.53,10000
07/24/2001,12:41,62.47,62.47,62.47,62.47,100
07/24/2001,12:42,62.43,62.43,62.41,62.41,1200
07/24/2001,12:45,62.46,62.46,62.46,62.46,300
07/24/2001,12:46,62.44,62.47,62.44,62.47,10200
07/24/2001,12:48,62.5,62.5,62.5,62.5,300
07/24/2001,12:51,62.41,62.41,62.41,62.41,10000
07/24/2001,12:52,62.4,62.4,62.4,62.4,500
07/24/2001,12:56,62.6,62.6,62.6,62.6,10000
07/24/2001,13:03,62.8,62.8,62.8,62.8,500
07/24/2001,13:04,62.88,62.88,62.88,62.88,200
07/24/2001,13:06,62.7,62.7,62.7,62.7,500
07/24/2001,13:07,62.64,62.7,62.64,62.7,45000
07/24/2001,13:08,62.56,62.56,62.51,62.51,1100
07/24/2001,13:09,62.52,62.52,62.52,62.52,600
07/24/2001,13:10,62.71,62.71,62.71,62.71,100
07/24/2001,13:13,62.53,62.53,62.53,62.53,10000
07/24/2001,13:14,62.55,62.55,62.55,62.55,2000
07/24/2001,13:16,62.66,62.66,62.66,62.66,1000
07/24/2001,13:17,62.67,62.67,62.67,62.67,2000
07/24/2001,13:31,62.9,62.9,62.9,62.9,500
07/24/2001,13:33,63,63,63,63,2000
07/24/2001,13:34,63,63,63,63,10000
07/24/2001,13:37,62.99,62.99,62.99,62.99,500
07/24/2001,13:40,63,63,63,63,1600
07/24/2001,13:45,63.02,63.02,63.02,63.02,1000
07/24/2001,13:54,62.74,62.74,62.74,62.74,2000
07/24/2001,13:59,62.62,62.62,62.62,62.62,100
07/24/2001,14:06,62.56,62.56,62.56,62.56,500
07/24/2001,14:08,62.51,62.51,62.51,62.51,200
07/24/2001,14:12,62.45,62.45,62.45,62.45,300
07/24/2001,14:14,62.4,62.4,62.4,62.4,5000
07/24/2001,14:16,62.38,62.38,62.38,62.38,200
07/24/2001,14:17,62.51,62.51,62.51,62.51,100
07/24/2001,14:31,62.69,62.69,62.69,62.69,100
07/24/2001,14:37,62.69,62.69,62.69,62.69,500
07/24/2001,14:41,62.84,62.84,62.84,62.84,100
07/24/2001,15:03,62.68,62.68,62.68,62.68,2000
07/24/2001,15:05,62.58,62.58,62.58,62.58,100
07/24/2001,15:06,62.5,62.5,62.5,62.5,500
07/24/2001,15:07,62.38,62.38,62.38,62.38,500
07/24/2001,15:15,62.51,62.51,62.51,62.51,200
07/24/2001,15:22,62.48,62.48,62.48,62.48,500
07/24/2001,15:27,62.54,62.54,62.54,62.54,100
07/24/2001,15:28,62.54,62.54,62.51,62.51,1200
07/24/2001,15:38,62.5,62.5,62.42,62.42,16200
07/24/2001,15:39,62.5,62.5,62.38,62.38,1300
07/24/2001,15:42,62.35,62.35,62.35,62.35,1000
07/24/2001,15:44,62.5,62.5,62.5,62.5,3000
07/24/2001,15:47,62.5,62.5,62.5,62.5,500
07/24/2001,15:49,62.5,62.5,62.5,62.5,8500
07/24/2001,15:50,62.56,62.56,62.56,62.56,500
07/24/2001,15:52,62.69,62.69,62.69,62.69,200
07/24/2001,15:55,62.69,62.69,62.69,62.69,100
07/24/2001,15:57,62.51,62.51,62.51,62.51,200
07/25/2001,09:39,63.5,63.5,63.5,63.5,6200
07/25/2001,09:40,63.65,63.65,63.65,63.65,10000
07/25/2001,09:42,63.84,63.84,63.84,63.84,1500
07/25/2001,09:43,63.5,63.5,63.33,63.33,500
07/25/2001,09:44,63.28,63.28,63.28,63.28,500
07/25/2001,09:47,63.35,63.35,63.2,63.2,700
07/25/2001,09:52,62.93,62.93,62.93,62.93,500
07/25/2001,09:53,62.76,62.85,62.76,62.85,1200
07/25/2001,09:54,62.85,62.85,62.85,62.85,4000
07/25/2001,09:57,63,63,63,63,25500
07/25/2001,09:58,62.86,62.86,62.86,62.86,500
07/25/2001,09:59,62.78,62.78,62.7,62.7,2000
07/25/2001,10:00,62.75,62.75,62.75,62.75,25000
07/25/2001,10:07,62.77,62.77,62.77,62.77,100
07/25/2001,10:08,62.86,62.86,62.86,62.86,100
07/25/2001,10:09,62.75,62.87,62.75,62.87,1600
07/25/2001,10:11,62.67,62.81,62.67,62.81,700
07/25/2001,10:14,62.55,62.55,62.55,62.55,12500
07/25/2001,10:15,62.25,62.25,62.25,62.25,100
07/25/2001,10:17,62.62,62.79,62.62,62.79,2600
07/25/2001,10:18,62.76,62.76,62.76,62.76,1000
07/25/2001,10:22,62.87,62.87,62.75,62.75,14500
07/25/2001,10:37,62.87,62.87,62.87,62.87,100
07/25/2001,10:42,62.74,62.74,62.74,62.74,300
07/25/2001,10:44,62.72,62.72,62.72,62.72,100
07/25/2001,10:48,62.81,62.81,62.81,62.81,300
07/25/2001,10:55,62.81,62.81,62.81,62.81,200
07/25/2001,10:57,62.82,62.82,62.82,62.82,500
07/25/2001,11:24,62.63,62.63,62.63,62.63,500
07/25/2001,11:27,62.15,62.15,62.15,62.15,5000
07/25/2001,11:28,62.21,62.21,62.21,62.21,2000
07/25/2001,11:29,62.11,62.11,62.11,62.11,4200
07/25/2001,11:30,62.11,62.11,62.11,62.11,10000
07/25/2001,11:33,62.28,62.28,62.28,62.28,500
07/25/2001,11:36,62.43,62.43,62.43,62.43,1000
07/25/2001,11:37,62.5,62.5,62.5,62.5,50000
07/25/2001,11:38,62.6,62.6,62.5,62.5,50500
07/25/2001,11:39,62.6,62.6,62.6,62.6,6000
07/25/2001,11:43,62.58,62.72,62.58,62.72,700
07/25/2001,11:50,62.65,62.65,62.65,62.65,200
07/25/2001,11:51,62.53,62.53,62.53,62.53,2000
07/25/2001,11:52,62.5,62.5,62.5,62.5,400
07/25/2001,11:54,62.5,62.5,62.5,62.5,5000
07/25/2001,12:00,62.5,62.5,62.5,62.5,1000
07/25/2001,12:01,62.5,62.5,62.5,62.5,1000
07/25/2001,12:08,62.75,62.75,62.75,62.75,100
07/25/2001,12:09,62.61,62.61,62.61,62.61,100
07/25/2001,12:10,62.6,62.6,62.6,62.6,100
07/25/2001,12:14,62.74,62.74,62.74,62.74,200
07/25/2001,12:26,62.6,62.6,62.6,62.6,100
07/25/2001,12:31,62.6,62.6,62.6,62.6,100
07/25/2001,12:33,62.57,62.57,62.57,62.57,2000
07/25/2001,12:35,62.4,62.4,62.4,62.4,400
07/25/2001,12:37,62.26,62.26,62.26,62.26,5000
07/25/2001,12:48,62.45,62.45,62.45,62.45,1000
07/25/2001,12:54,62.21,62.38,62.21,62.38,600
07/25/2001,12:59,62.4,62.4,62.3,62.3,800
07/25/2001,13:06,62.48,62.48,62.48,62.48,500
07/25/2001,13:08,62.3,62.3,62.3,62.3,200
07/25/2001,13:18,62.17,62.17,62.17,62.17,5000
07/25/2001,13:23,62.15,62.15,62.15,62.15,2000
07/25/2001,13:24,62.05,62.05,62.05,62.05,5000
07/25/2001,13:25,62.05,62.05,62.05,62.05,500
07/25/2001,13:26,62.16,62.16,62.16,62.16,1000
07/25/2001,13:30,62.19,62.19,62.19,62.19,4000
07/25/2001,13:33,62.05,62.05,62.05,62.05,3000
07/25/2001,13:55,62.42,62.42,62.42,62.42,100000
07/25/2001,14:01,62.42,62.44,62.42,62.44,2800
07/25/2001,14:03,62.49,62.5,62.49,62.5,1300
07/25/2001,14:04,62.5,63.11,62.5,63.11,35600
07/25/2001,14:06,63.3,63.3,63.3,63.3,10000
07/25/2001,14:07,63.6,63.6,63.6,63.6,20000
07/25/2001,14:08,63.55,63.55,63.55,63.55,1000
07/25/2001,14:09,63.65,63.65,63.65,63.65,10000
07/25/2001,14:10,63.5,63.5,63.5,63.5,600
07/25/2001,14:11,63.64,63.65,63.64,63.65,2600
07/25/2001,14:13,63.62,63.62,63.62,63.62,2000
07/25/2001,14:14,63.7,63.7,63.62,63.62,6000
07/25/2001,14:15,63.62,63.75,63.62,63.75,12000
07/25/2001,14:16,63.77,63.77,63.77,63.77,10000
07/25/2001,14:19,63.77,63.77,63.77,63.77,1000
07/25/2001,14:22,64.14,64.14,64.14,64.14,1000
07/25/2001,14:23,64.1,64.1,64.1,64.1,5000
07/25/2001,14:25,64.25,64.25,64.11,64.11,2000
07/25/2001,14:26,64.25,64.25,64.25,64.25,1000
07/25/2001,14:30,64.25,64.25,64.25,64.25,500
07/25/2001,14:31,64.39,64.39,64.39,64.39,1100
07/25/2001,14:33,64.35,64.35,64.26,64.26,600
07/25/2001,14:34,64.26,64.26,64.25,64.25,1500
07/25/2001,14:36,64.26,64.26,64.26,64.26,500
07/25/2001,14:37,64.26,64.26,64.25,64.25,26500
07/25/2001,14:38,64.25,64.35,64.25,64.3,2200
07/25/2001,14:40,64.49,64.49,64.25,64.43,26600
07/25/2001,14:41,64.14,64.25,64.14,64.25,20500
07/25/2001,14:45,64.45,64.45,64.45,64.45,500
07/25/2001,14:50,64.7,64.7,64.7,64.7,50000
07/25/2001,14:51,64.82,64.82,64.82,64.82,1000
07/25/2001,14:55,64.75,64.75,64.75,64.75,10000
07/25/2001,14:56,64.53,64.74,64.53,64.74,10500
07/25/2001,14:58,64.75,64.81,64.65,64.81,58500
07/25/2001,15:02,64.51,64.54,64.51,64.54,300
07/25/2001,15:11,64.75,64.75,64.75,64.75,2000
07/25/2001,15:12,64.95,64.95,64.75,64.75,50100
07/25/2001,15:14,64.8,64.8,64.8,64.8,5000
07/25/2001,15:18,64.95,64.95,64.95,64.95,1000
07/25/2001,15:19,65,65.1,65,65.1,10200
07/25/2001,15:20,65.1,65.1,65.1,65.1,10400
07/25/2001,15:21,65.1,65.1,65.1,65.1,3800
07/25/2001,15:22,65.2,65.2,65.2,65.2,100
07/25/2001,15:23,65.1,65.1,65.1,65.1,5000
07/25/2001,15:24,65.09,65.09,65.09,65.09,200
07/25/2001,15:25,65.36,65.36,65.36,65.36,500
07/25/2001,15:29,65.2,65.2,65.2,65.2,1000
07/25/2001,15:31,65.24,65.24,65.24,65.24,20000
07/25/2001,15:33,65.3,65.3,65.3,65.3,10000
07/25/2001,15:34,65.39,65.39,65.3,65.3,15300
07/25/2001,15:37,65.2,65.2,65.2,65.2,200
07/25/2001,15:40,65.48,65.48,65.48,65.48,10000
07/25/2001,15:45,65.5,65.5,65.5,65.5,15000
07/25/2001,15:46,65.53,65.53,65.33,65.33,5100
07/25/2001,15:53,65.45,65.45,65.45,65.45,100
07/25/2001,15:54,65.45,65.45,65.45,65.45,1000
07/25/2001,15:57,65.26,65.26,65.26,65.26,400
07/25/2001,15:59,65.48,65.48,65.48,65.48,1000
07/26/2001,09:40,66.3,66.3,66.3,66.3,2100
07/26/2001,09:41,66.3,66.3,66.3,66.3,2000
07/26/2001,09:42,66.3,66.5,66.25,66.5,53800
07/26/2001,09:43,66.45,66.53,66.45,66.53,105000
07/26/2001,09:45,66.4,66.4,66.4,66.4,2500
07/26/2001,09:46,66.2,66.49,66.2,66.49,37500
07/26/2001,09:47,66.46,66.46,66.13,66.13,11000
07/26/2001,09:48,66.06,66.06,66.06,66.06,1000
07/26/2001,09:49,66.19,66.19,65.94,65.94,1200
07/26/2001,09:50,65.85,65.85,65.85,65.85,300
07/26/2001,09:51,65.85,65.85,65.85,65.85,5000
07/26/2001,09:54,66.2,66.2,65.95,65.95,22000
07/26/2001,09:56,66.1,66.1,66,66,1000
07/26/2001,09:57,66,66.08,66,66,7500
07/26/2001,09:59,65.85,65.85,65.85,65.85,200
07/26/2001,10:00,65.63,65.63,65.63,65.63,1000
07/26/2001,10:01,65.48,65.48,65.48,65.48,5800
07/26/2001,10:02,65.49,65.49,65.49,65.49,200
07/26/2001,10:05,65.68,65.86,65.68,65.86,20200
07/26/2001,10:06,65.87,65.87,65.87,65.87,15000
07/26/2001,10:08,65.69,65.69,65.69,65.69,1500
07/26/2001,10:11,65.4,65.41,65.4,65.41,10700
07/26/2001,10:12,65.31,65.31,65.31,65.31,15000
07/26/2001,10:13,65.64,65.64,65.64,65.64,2300
07/26/2001,10:14,65.34,65.35,65.34,65.35,2000
07/26/2001,10:15,65.35,65.35,65.35,65.35,1200
07/26/2001,10:16,65.29,65.29,65.29,65.29,1500
07/26/2001,10:17,65.38,65.38,65.38,65.38,5000
07/26/2001,10:18,65.4,65.4,65.4,65.4,5000
07/26/2001,10:19,65.52,65.52,65.52,65.52,500
07/26/2001,10:21,65.32,65.32,65.32,65.32,500
07/26/2001,10:22,65.2,65.2,65.2,65.2,200
07/26/2001,10:24,64.84,64.84,64.84,64.84,100
07/26/2001,10:27,64.84,64.84,64.84,64.84,1000
07/26/2001,10:28,64.84,64.84,64.84,64.84,4000
07/26/2001,10:29,64.86,64.86,64.86,64.86,5000
07/26/2001,10:30,64.86,64.86,64.86,64.86,5000
07/26/2001,10:31,65,65,64.86,64.86,6100
07/26/2001,10:32,64.86,64.86,64.86,64.86,1300
07/26/2001,10:33,64.84,64.84,64.84,64.84,1000
07/26/2001,10:35,64.8,64.8,64.8,64.8,4000
07/26/2001,10:37,64.79,64.79,64.79,64.79,2000
07/26/2001,10:38,64.54,64.54,64.54,64.54,5000
07/26/2001,10:41,64.71,64.71,64.71,64.71,5000
07/26/2001,10:44,64.58,64.58,64.58,64.58,300
07/26/2001,10:46,64.5,64.5,64.5,64.5,1000
07/26/2001,10:47,64.27,64.27,64.27,64.27,1500
07/26/2001,10:48,64.27,64.59,64.27,64.5,6300
07/26/2001,10:54,64.74,64.74,64.74,64.74,5000
07/26/2001,10:55,65,65.07,65,65.07,2000
07/26/2001,10:56,65.03,65.03,64.77,64.77,5100
07/26/2001,10:57,65.08,65.08,65.08,65.08,100
07/26/2001,10:58,65.1,65.1,65.1,65.1,2000
07/26/2001,11:02,64.97,64.97,64.97,64.97,100
07/26/2001,11:05,64.8,64.8,64.8,64.8,5000
07/26/2001,11:06,64.76,64.76,64.76,64.76,1100
07/26/2001,11:07,64.75,64.75,64.75,64.75,1000
07/26/2001,11:09,64.75,64.75,64.75,64.75,200
07/26/2001,11:10,64.75,64.75,64.7,64.7,29800
07/26/2001,11:18,64.76,64.76,64.76,64.76,100
07/26/2001,11:20,64.75,64.75,64.68,64.68,7000
07/26/2001,11:21,64.75,64.75,64.75,64.75,400
07/26/2001,11:23,64.69,64.69,64.69,64.69,5000
07/26/2001,11:24,64.77,64.77,64.77,64.77,1000
07/26/2001,11:25,64.84,64.84,64.84,64.84,200
07/26/2001,11:27,64.85,64.85,64.85,64.85,500
07/26/2001,11:29,64.9,64.9,64.9,64.9,1000
07/26/2001,11:30,64.91,64.91,64.91,64.91,8000
07/26/2001,11:34,65.06,65.06,65.06,65.06,1000
07/26/2001,11:36,64.99,64.99,64.99,64.99,100
07/26/2001,11:37,65.12,65.12,65.12,65.12,1000
07/26/2001,11:39,65.2,65.2,65.2,65.2,1000
07/26/2001,11:40,65.29,65.43,65.29,65.43,2000
07/26/2001,11:41,65.45,65.48,65.45,65.48,1100
07/26/2001,11:44,65.52,65.52,65.52,65.52,500
07/26/2001,11:52,65.28,65.28,65.28,65.28,4000
07/26/2001,11:53,65.36,65.36,65.36,65.36,25000
07/26/2001,11:55,65.14,65.14,65.14,65.14,5000
07/26/2001,11:56,65.2,65.2,65.2,65.2,1000
07/26/2001,12:00,65.42,65.42,65.16,65.16,5500
07/26/2001,12:03,65.32,65.32,65.32,65.32,1000
07/26/2001,12:06,65.3,65.3,65.3,65.3,5000
07/26/2001,12:10,65.6,65.6,65.6,65.6,500
07/26/2001,12:11,65.6,65.6,65.6,65.6,1000
07/26/2001,12:12,65.6,65.6,65.6,65.6,100
07/26/2001,12:14,65.63,65.63,65.63,65.63,200
07/26/2001,12:17,65.43,65.43,65.43,65.43,1000
07/26/2001,12:21,65.25,65.25,65.25,65.25,5000
07/26/2001,12:25,65.46,65.46,65.46,65.46,100
07/26/2001,12:27,65.2,65.2,65.2,65.2,300
07/26/2001,12:31,65.2,65.4,65.2,65.4,5200
07/26/2001,12:33,65.32,65.32,65.22,65.22,11000
07/26/2001,12:35,65.3,65.3,65.3,65.3,1000
07/26/2001,12:36,65.2,65.2,65.2,65.2,1000
07/26/2001,12:39,65.25,65.25,65.25,65.25,500
07/26/2001,12:43,65.02,65.02,65.02,65.02,300
07/26/2001,12:49,65.05,65.05,65.05,65.05,5000
07/26/2001,12:50,65.05,65.05,65.05,65.05,2000
07/26/2001,12:51,65.01,65.01,65.01,65.01,500
07/26/2001,12:54,64.9,64.9,64.9,64.9,500
07/26/2001,12:57,64.83,64.83,64.83,64.83,700
07/26/2001,12:58,64.99,64.99,64.99,64.99,200
07/26/2001,13:09,65.15,65.15,65.15,65.15,100
07/26/2001,13:11,65.04,65.04,65.04,65.04,5000
07/26/2001,13:15,65,65,64.98,64.98,500
07/26/2001,13:31,65.25,65.25,65.25,65.25,200
07/26/2001,13:38,65.01,65.01,65.01,65.01,800
07/26/2001,13:42,64.92,64.92,64.92,64.92,4000
07/26/2001,13:43,65.02,65.02,65.02,65.02,100
07/26/2001,13:44,65.03,65.03,65.03,65.03,100
07/26/2001,13:53,64.96,64.96,64.96,64.96,100
07/26/2001,13:55,64.96,64.96,64.96,64.96,5000
07/26/2001,14:11,65.13,65.13,65.13,65.13,100
07/26/2001,14:22,65.15,65.15,65.15,65.15,10100
07/26/2001,14:29,65.15,65.15,65.15,65.15,300
07/26/2001,14:31,65.29,65.29,65.29,65.29,100
07/26/2001,14:34,65.3,65.3,65.3,65.3,10000
07/26/2001,14:37,65.48,65.48,65.48,65.48,100
07/26/2001,14:39,65.45,65.45,65.45,65.45,500
07/26/2001,14:42,65.45,65.45,65.45,65.45,1000
07/26/2001,14:47,65.54,65.54,65.54,65.54,100
07/26/2001,14:53,65.65,65.65,65.65,65.65,3000
07/26/2001,14:54,65.65,65.65,65.65,65.65,2500
07/26/2001,14:55,65.65,65.65,65.65,65.65,4500
07/26/2001,14:58,65.6,65.6,65.6,65.6,400
07/26/2001,14:59,65.51,65.51,65.51,65.51,300
07/26/2001,15:03,65.7,65.7,65.7,65.7,1000
07/26/2001,15:04,65.7,65.7,65.7,65.7,9000
07/26/2001,15:05,65.7,65.7,65.7,65.7,300
07/26/2001,15:08,65.75,65.75,65.75,65.75,600
07/26/2001,15:18,65.8,65.8,65.8,65.8,5000
07/26/2001,15:25,65.9,65.9,65.9,65.9,5000
07/26/2001,15:27,65.92,65.95,65.92,65.95,500
07/26/2001,15:28,65.95,65.95,65.95,65.95,1000
07/26/2001,15:29,65.86,65.86,65.86,65.86,1000
07/26/2001,15:30,65.87,65.87,65.87,65.87,100
07/26/2001,15:31,65.85,65.85,65.82,65.82,1000
07/26/2001,15:34,65.89,66,65.89,66,2600
07/26/2001,15:36,66.2,66.2,66.2,66.2,2300
07/26/2001,15:39,65.91,65.91,65.91,65.91,3000
07/26/2001,15:40,65.91,65.91,65.91,65.91,100
07/26/2001,15:41,65.91,65.91,65.91,65.91,200
07/26/2001,15:42,66,66,66,66,500
07/26/2001,15:46,66.09,66.09,66.09,66.09,100
07/26/2001,15:49,66,66,66,66,1000
07/26/2001,15:50,66,66.09,66,66.09,100200
07/26/2001,15:53,66.05,66.05,66.05,66.05,1000
07/26/2001,15:54,66.05,66.05,66.05,66.05,4200
07/26/2001,15:55,66.05,66.05,66.05,66.05,2000
07/26/2001,15:56,66,66,66,66,50000
07/26/2001,15:57,65.95,65.95,65.95,65.95,17700
07/26/2001,15:59,65.98,65.98,65.98,65.98,2000
07/27/2001,09:40,65.2,65.2,65.2,65.2,5000
07/27/2001,09:41,65.2,65.2,65.2,65.2,300
07/27/2001,09:42,65.21,65.21,65.2,65.2,1500
07/27/2001,09:43,65.15,65.15,65.15,65.15,200000
07/27/2001,09:44,65.05,65.06,65,65.06,3100
07/27/2001,09:45,64.9,64.9,64.9,64.9,300
07/27/2001,09:47,64.8,64.8,64.8,64.8,1000
07/27/2001,09:48,64.62,64.62,64.62,64.62,5000
07/27/2001,09:50,64.55,64.55,64.55,64.55,100
07/27/2001,09:51,64.99,64.99,64.99,64.99,500
07/27/2001,09:53,64.8,64.8,64.8,64.8,500
07/27/2001,09:54,65,65,64.8,64.8,51000
07/27/2001,09:56,64.42,64.42,64.42,64.42,300
07/27/2001,09:57,64.42,64.42,64.4,64.4,2000
07/27/2001,09:58,64.25,64.25,64.25,64.25,1000
07/27/2001,10:00,64.7,64.7,64.7,64.7,2300
07/27/2001,10:02,64.6,64.6,64.6,64.6,3100
07/27/2001,10:03,64.58,64.58,64.58,64.58,3000
07/27/2001,10:04,64.64,64.64,64.64,64.64,1000
07/27/2001,10:05,64.47,64.47,64.47,64.47,5000
07/27/2001,10:07,64.76,64.76,64.76,64.76,1100
07/27/2001,10:10,64.7,64.7,64.7,64.7,1000
07/27/2001,10:16,64.72,64.72,64.72,64.72,200
07/27/2001,10:17,64.58,64.66,64.58,64.66,25600
07/27/2001,10:25,64.6,64.6,64.6,64.6,12500
07/27/2001,10:27,64.8,64.8,64.8,64.8,1700
07/27/2001,10:32,64.64,64.64,64.64,64.64,12500
07/27/2001,10:35,64.85,64.85,64.63,64.63,10700
07/27/2001,10:36,64.6,64.6,64.6,64.6,90000
07/27/2001,10:37,64.6,64.7,64.6,64.7,25100
07/27/2001,10:42,64.37,64.37,64.37,64.37,25000
07/27/2001,10:44,64.33,64.33,64.33,64.33,5000
07/27/2001,10:45,64.4,64.4,64.4,64.4,10000
07/27/2001,10:49,64.56,64.56,64.55,64.55,2000
07/27/2001,10:54,64.5,64.5,64.5,64.5,5000
07/27/2001,10:56,64.5,64.5,64.5,64.5,10000
07/27/2001,10:57,64.64,64.64,64.64,64.64,100
07/27/2001,10:59,64.56,64.56,64.55,64.55,5800
07/27/2001,11:00,64.55,64.55,64.55,64.55,8000
07/27/2001,11:01,64.63,64.63,64.63,64.63,1000
07/27/2001,11:02,64.63,64.63,64.63,64.63,100
07/27/2001,11:03,64.65,64.65,64.65,64.65,10000
07/27/2001,11:05,64.7,64.7,64.7,64.7,10000
07/27/2001,11:07,64.75,64.75,64.75,64.75,10000
07/27/2001,11:09,64.74,64.74,64.74,64.74,5000
07/27/2001,11:11,64.93,64.93,64.93,64.93,500
07/27/2001,11:15,64.8,64.8,64.8,64.8,10000
07/27/2001,11:16,64.89,64.89,64.89,64.89,100
07/27/2001,11:17,64.89,64.9,64.89,64.9,16000
07/27/2001,11:18,64.98,64.98,64.98,64.98,2000
07/27/2001,11:19,65,65,65,65,5000
07/27/2001,11:22,64.84,64.84,64.84,64.84,5000
07/27/2001,11:24,64.8,64.8,64.8,64.8,25000
07/27/2001,11:28,65.06,65.06,65.06,65.06,100
07/27/2001,11:29,64.87,64.87,64.87,64.87,5000
07/27/2001,11:32,64.9,64.9,64.9,64.9,5000
07/27/2001,11:34,64.98,64.98,64.98,64.98,5000
07/27/2001,11:36,65.4,65.4,65.4,65.4,3000
07/27/2001,11:39,65.16,65.16,65.16,65.16,5000
07/27/2001,11:41,65.28,65.28,65.28,65.28,100
07/27/2001,11:45,65.25,65.25,65.25,65.25,2000
07/27/2001,11:46,65.18,65.18,65.18,65.18,200
07/27/2001,11:48,65.54,65.54,65.54,65.54,100
07/27/2001,11:50,65.65,65.65,65.65,65.65,3000
07/27/2001,11:53,65.59,65.59,65.59,65.59,5000
07/27/2001,11:54,65.58,65.58,65.58,65.58,100
07/27/2001,11:57,65.6,65.67,65.6,65.67,3700
07/27/2001,11:58,65.67,65.67,65.67,65.67,3500
07/27/2001,11:59,65.84,65.84,65.84,65.84,1000
07/27/2001,12:00,65.84,65.84,65.84,65.84,2000
07/27/2001,12:02,65.99,65.99,65.99,65.99,2000
07/27/2001,12:04,66.05,66.05,66.05,66.05,1000
07/27/2001,12:07,65.82,65.82,65.82,65.82,1000
07/27/2001,12:12,66.15,66.15,66.15,66.15,3000
07/27/2001,12:16,66.3,66.3,66.19,66.19,7000
07/27/2001,12:18,66.23,66.23,66.23,66.23,1000
07/27/2001,12:19,66.14,66.14,66.14,66.14,1500
07/27/2001,12:21,66.13,66.13,66.13,66.13,500
07/27/2001,12:22,66.15,66.15,66.15,66.15,5000
07/27/2001,12:24,66.12,66.12,66.12,66.12,5000
07/27/2001,12:25,66.17,66.17,66.17,66.17,100
07/27/2001,12:28,66.3,66.3,66.3,66.3,2500
07/27/2001,12:29,66.19,66.19,66.19,66.19,100
07/27/2001,12:32,66.5,66.5,66.5,66.5,4100
07/27/2001,12:33,66.5,66.5,66.5,66.5,1300
07/27/2001,12:35,66.35,66.35,66.35,66.35,500
07/27/2001,12:37,66.3,66.3,66.3,66.3,5000
07/27/2001,12:38,66.31,66.31,66.31,66.31,100
07/27/2001,12:40,66.31,66.31,66.31,66.31,5000
07/27/2001,12:41,66.31,66.5,66.31,66.5,12700
07/27/2001,12:42,66.59,66.59,66.59,66.59,1000
07/27/2001,12:44,66.46,66.46,66.46,66.46,2500
07/27/2001,12:47,66.45,66.45,66.45,66.45,1000
07/27/2001,12:49,66.32,66.32,66.32,66.32,500
07/27/2001,12:50,66.3,66.3,66.3,66.3,1000
07/27/2001,12:52,66.25,66.25,66.25,66.25,300
07/27/2001,12:54,66.25,66.25,66.25,66.25,7700
07/27/2001,12:55,66.25,66.25,66.25,66.25,2000
07/27/2001,12:56,66.3,66.3,66.3,66.3,5000
07/27/2001,13:00,66.35,66.35,66.35,66.35,5000
07/27/2001,13:03,66.45,66.45,66.45,66.45,5000
07/27/2001,13:04,66.42,66.42,66.42,66.42,5000
07/27/2001,13:06,66.55,66.6,66.55,66.6,6000
07/27/2001,13:07,66.65,66.65,66.65,66.65,2000
07/27/2001,13:09,66.58,66.58,66.58,66.58,10000
07/27/2001,13:12,66.56,66.6,66.56,66.6,3000
07/27/2001,13:13,66.58,66.58,66.58,66.58,1000
07/27/2001,13:17,66.62,66.62,66.62,66.62,1000
07/27/2001,13:19,66.62,66.62,66.62,66.62,1000
07/27/2001,13:31,66.52,66.52,66.52,66.52,1000
07/27/2001,13:36,66.31,66.31,66.31,66.31,1500
07/27/2001,13:42,66.14,66.14,66.14,66.14,500
07/27/2001,13:49,66.22,66.22,66.22,66.22,200
07/27/2001,13:50,66.22,66.22,66.22,66.22,1500
07/27/2001,13:53,66.2,66.2,66.2,66.2,500
07/27/2001,13:58,66.13,66.13,66.13,66.13,300
07/27/2001,14:03,66.25,66.25,66.25,66.25,200
07/27/2001,14:04,66.21,66.21,66.21,66.21,500
07/27/2001,14:08,66.2,66.2,66.2,66.2,500
07/27/2001,14:13,66.2,66.2,66.2,66.2,500
07/27/2001,14:20,66.45,66.45,66.45,66.45,2500
07/27/2001,14:32,66.5,66.5,66.5,66.5,10000
07/27/2001,14:33,66.5,66.5,66.5,66.5,15000
07/27/2001,14:45,66.6,66.6,66.59,66.59,10100
07/27/2001,14:51,66.66,66.75,66.66,66.75,1100
07/27/2001,14:55,66.98,66.98,66.98,66.98,100
07/27/2001,14:57,66.85,66.85,66.85,66.85,500
07/27/2001,15:00,66.85,66.85,66.85,66.85,2000
07/27/2001,15:11,66.7,66.7,66.7,66.7,200
07/27/2001,15:18,66.87,66.99,66.87,66.99,1300
07/27/2001,15:21,67,67,67,67,500
07/27/2001,15:31,66.75,66.75,66.75,66.75,1500
07/27/2001,15:33,66.75,66.81,66.75,66.81,55000
07/27/2001,15:36,66.95,66.95,66.95,66.95,2200
07/27/2001,15:40,66.82,66.82,66.82,66.82,200
07/27/2001,15:41,66.79,66.92,66.79,66.92,200
07/27/2001,15:42,66.81,66.81,66.81,66.81,200
07/27/2001,15:54,66.71,66.71,66.71,66.71,800
07/27/2001,15:55,66.66,66.66,66.66,66.66,200
07/27/2001,15:58,66.7,66.7,66.7,66.7,100
07/30/2001,09:37,66.22,66.22,66.22,66.22,1800
07/30/2001,09:40,66.25,66.35,66.25,66.35,900
07/30/2001,09:41,66.5,66.5,66.39,66.39,1200
07/30/2001,09:45,66.04,66.04,66.04,66.04,200
07/30/2001,09:47,66.15,66.15,66.15,66.15,10000
07/30/2001,09:49,66.1,66.1,66.1,66.1,900
07/30/2001,09:50,66.48,66.48,66.21,66.21,2500
07/30/2001,09:51,66.25,66.25,66.25,66.25,2000
07/30/2001,09:53,66.5,66.56,66.5,66.56,3100
07/30/2001,09:54,66.75,66.75,66.7,66.75,2600
07/30/2001,09:55,67.02,67.02,67.02,67.02,1500
07/30/2001,09:56,67.29,67.29,67.29,67.29,2000
07/30/2001,10:05,67.07,67.07,67.07,67.07,100
07/30/2001,10:07,67.17,67.17,67.17,67.17,2000
07/30/2001,10:09,67.5,67.7,67.46,67.46,8900
07/30/2001,10:10,67.74,67.74,67.74,67.74,100
07/30/2001,10:12,67.35,67.35,67.35,67.35,5000
07/30/2001,10:16,67.5,67.54,67.5,67.54,2000
07/30/2001,10:17,67.54,67.54,67.54,67.54,2000
07/30/2001,10:18,67.63,67.63,67.63,67.63,2000
07/30/2001,10:20,67.48,67.48,67.48,67.48,1000
07/30/2001,10:21,67.73,67.73,67.73,67.73,100
07/30/2001,10:22,67.46,67.46,67.46,67.46,2000
07/30/2001,10:23,67.5,67.5,67.5,67.5,3800
07/30/2001,10:24,67.41,67.5,67.41,67.5,22500
07/30/2001,10:25,67.55,67.55,67.45,67.54,11100
07/30/2001,10:28,67.75,67.75,67.75,67.75,7000
07/30/2001,10:29,67.75,67.75,67.75,67.75,16000
07/30/2001,10:30,67.75,67.75,67.75,67.75,2000
07/30/2001,10:38,67.65,67.65,67.65,67.65,5000
07/30/2001,10:43,67.3,67.3,67.3,67.3,100
07/30/2001,10:44,67.21,67.21,67.21,67.21,100
07/30/2001,10:46,67.1,67.1,67.1,67.1,100
07/30/2001,10:48,66.96,66.96,66.96,66.96,400
07/30/2001,10:50,67,67,66.95,66.95,1100
07/30/2001,10:51,67.05,67.05,67.05,67.05,4900
07/30/2001,10:56,67.35,67.35,67.35,67.35,100
07/30/2001,11:02,67.31,67.31,67.31,67.31,100
07/30/2001,11:09,67.01,67.01,67.01,67.01,400
07/30/2001,11:21,66.72,66.72,66.72,66.72,500
07/30/2001,11:28,66.83,66.83,66.83,66.83,400
07/30/2001,11:35,66.6,66.6,66.6,66.6,1000
07/30/2001,11:36,66.61,66.61,66.58,66.58,2500
07/30/2001,11:41,66.4,66.4,66.4,66.4,500
07/30/2001,11:42,66.32,66.32,66.32,66.32,1000
07/30/2001,11:45,66.34,66.35,66.34,66.35,6000
07/30/2001,11:47,66.49,66.49,66.49,66.49,500
07/30/2001,11:51,66.51,66.51,66.51,66.51,1500
07/30/2001,12:02,66.55,66.55,66.55,66.55,300
07/30/2001,12:03,66.55,66.55,66.55,66.55,200
07/30/2001,12:05,66.57,66.57,66.57,66.57,100
07/30/2001,12:30,67.01,67.01,67.01,67.01,500
07/30/2001,12:33,66.84,66.84,66.84,66.84,300
07/30/2001,12:46,67.03,67.03,67.03,67.03,1000
07/30/2001,12:47,67.12,67.12,67.12,67.12,1000
07/30/2001,12:48,67.12,67.12,67.12,67.12,600
07/30/2001,12:49,67.14,67.15,67.14,67.15,600
07/30/2001,12:50,67.14,67.14,67.14,67.14,1000
07/30/2001,13:05,67.1,67.1,67.1,67.1,200
07/30/2001,13:06,67.14,67.14,67.14,67.14,2000
07/30/2001,13:07,67.23,67.23,67.23,67.23,200
07/30/2001,13:10,67.2,67.2,67.2,67.2,500
07/30/2001,13:12,67.25,67.25,67.2,67.2,700
07/30/2001,13:39,67.1,67.1,67.1,67.1,200
07/30/2001,13:40,67.1,67.1,67.1,67.1,100
07/30/2001,13:50,66.89,66.89,66.89,66.89,3000
07/30/2001,13:51,66.89,66.89,66.89,66.89,2000
07/30/2001,13:52,66.82,66.82,66.82,66.82,200
07/30/2001,14:08,67.09,67.09,67.09,67.09,5000
07/30/2001,14:12,66.91,66.91,66.91,66.91,1000
07/30/2001,14:13,66.91,66.91,66.91,66.91,2500
07/30/2001,14:15,66.91,66.91,66.91,66.91,12500
07/30/2001,14:18,66.91,66.91,66.91,66.91,9000
07/30/2001,14:19,66.91,66.91,66.91,66.91,2000
07/30/2001,14:23,66.85,66.85,66.85,66.85,1000
07/30/2001,14:33,66.73,66.73,66.73,66.73,5000
07/30/2001,14:34,66.72,66.72,66.72,66.72,400
07/30/2001,14:39,66.67,66.69,66.67,66.69,1000
07/30/2001,14:51,66.8,66.8,66.8,66.8,5000
07/30/2001,14:57,66.67,66.67,66.67,66.67,500
07/30/2001,15:01,66.8,66.8,66.8,66.8,3000
07/30/2001,15:02,66.82,66.82,66.82,66.82,3000
07/30/2001,15:12,66.75,66.75,66.75,66.75,1000
07/30/2001,15:16,66.68,66.68,66.64,66.64,2500
07/30/2001,15:18,66.68,66.68,66.68,66.68,500
07/30/2001,15:23,66.76,66.76,66.76,66.76,1000
07/30/2001,15:24,66.8,66.8,66.8,66.8,3500
07/30/2001,15:28,66.85,66.85,66.85,66.85,100000
07/30/2001,15:32,67.01,67.01,67.01,67.01,100
07/30/2001,15:34,66.85,66.85,66.85,66.85,2500
07/30/2001,15:35,66.85,66.85,66.85,66.85,3000
07/30/2001,15:36,66.81,66.81,66.8,66.8,10500
07/30/2001,15:51,66.85,66.85,66.85,66.85,500
07/30/2001,15:52,66.84,66.84,66.84,66.84,500
07/30/2001,15:54,66.8,66.8,66.8,66.8,7000
07/31/2001,09:47,67.11,67.25,67.11,67.25,1000
07/31/2001,09:48,67.2,67.2,67.2,67.2,7500
07/31/2001,09:52,67.28,67.52,67.28,67.52,2000
07/31/2001,09:53,67.5,67.5,67.5,67.5,5000
07/31/2001,09:54,67.5,67.5,67.5,67.5,10000
07/31/2001,09:55,67.5,67.5,67.5,67.5,6500
07/31/2001,09:56,67.52,67.66,67.52,67.66,10100
07/31/2001,09:57,67.66,67.66,67.66,67.66,800
07/31/2001,09:58,67.49,67.49,67.49,67.49,5000
07/31/2001,09:59,67.5,67.5,67.5,67.5,5000
07/31/2001,10:00,67.5,67.5,67.5,67.5,4400
07/31/2001,10:01,67.5,67.58,67.5,67.58,8900
07/31/2001,10:03,67.45,67.45,67.45,67.45,800
07/31/2001,10:04,67.45,67.45,67.26,67.27,5700
07/31/2001,10:05,67.35,67.35,67.35,67.35,500
07/31/2001,10:06,67.5,67.5,67.5,67.5,3200
07/31/2001,10:07,67.5,67.53,67.5,67.53,6700
07/31/2001,10:10,67.54,67.55,67.54,67.55,3400
07/31/2001,10:11,67.55,67.55,67.55,67.55,2100
07/31/2001,10:12,67.6,67.6,67.6,67.6,500
07/31/2001,10:17,67.49,67.49,67.49,67.49,300
07/31/2001,10:20,67.49,67.49,67.49,67.49,7500
07/31/2001,10:22,67.15,67.2,67.15,67.2,102000
07/31/2001,10:23,67.1,67.1,66.88,66.88,15000
07/31/2001,10:24,67.01,67.01,66.91,66.91,2100
07/31/2001,10:25,66.72,66.81,66.72,66.81,6000
07/31/2001,10:26,66.72,66.72,66.72,66.72,1000
07/31/2001,10:27,66.51,66.51,66.51,66.51,1000
07/31/2001,10:29,66.52,66.52,66.51,66.51,3500
07/31/2001,10:30,66.5,66.5,66.5,66.5,300
07/31/2001,10:31,66.54,66.54,66.54,66.54,400
07/31/2001,10:32,66.3,66.3,66.3,66.3,7500
07/31/2001,10:35,66.25,66.3,66.15,66.26,28100
07/31/2001,10:36,66.12,66.15,66,66,6500
07/31/2001,10:37,65.98,65.98,65.98,65.98,1600
07/31/2001,10:39,65.95,65.95,65.95,65.95,1000
07/31/2001,10:41,65.7,65.7,65.7,65.7,4000
07/31/2001,10:42,65.64,65.67,65.64,65.67,2700
07/31/2001,10:43,65.5,65.5,65.5,65.5,300
07/31/2001,10:44,65.31,65.31,65.31,65.31,3500
07/31/2001,10:45,65.31,65.31,65.26,65.26,4000
07/31/2001,10:46,65.33,65.33,65.3,65.3,4500
07/31/2001,10:47,65.25,65.25,65.2,65.2,5500
07/31/2001,10:48,65.2,65.2,65.2,65.2,3500
07/31/2001,10:49,64.95,65.07,64.95,65.07,47700
07/31/2001,10:52,64.77,64.77,64.77,64.77,15000
07/31/2001,10:53,64.92,64.92,64.92,64.92,1000
07/31/2001,10:54,64.93,64.93,64.9,64.9,5200
07/31/2001,10:55,64.95,64.95,64.95,64.95,4500
07/31/2001,10:56,64.95,64.95,64.95,64.95,3000
07/31/2001,10:57,65.07,65.07,65.07,65.07,1000
07/31/2001,11:00,65.05,65.05,65.05,65.05,10000
07/31/2001,11:01,64.81,65,64.81,65,20100
07/31/2001,11:02,65,65,65,65,1000
07/31/2001,11:14,64.95,64.95,64.95,64.95,10000
07/31/2001,11:15,64.8,64.8,64.8,64.8,1500
07/31/2001,11:18,64.77,64.77,64.77,64.77,8000
07/31/2001,11:19,64.88,64.88,64.88,64.88,10000
07/31/2001,11:20,64.8,64.8,64.8,64.8,10000
07/31/2001,11:22,64.97,64.97,64.97,64.97,500
07/31/2001,11:24,65,65,65,65,2800
07/31/2001,11:26,65,65,65,65,6100
07/31/2001,11:27,65,65,65,65,6100
07/31/2001,11:29,65,65,65,65,5000
07/31/2001,11:35,64.85,64.85,64.85,64.85,3000
07/31/2001,11:36,64.72,64.72,64.72,64.72,300
07/31/2001,11:44,64.99,64.99,64.99,64.99,5600
07/31/2001,11:45,65,65,65,65,2000
07/31/2001,11:47,65.16,65.16,65.16,65.16,2000
07/31/2001,11:48,65.33,65.33,65.33,65.33,100
07/31/2001,11:52,65.24,65.26,65.24,65.26,20100
07/31/2001,11:59,65.25,65.25,65.25,65.25,500
07/31/2001,12:01,64.99,64.99,64.99,64.99,2000
07/31/2001,12:11,64.75,64.75,64.75,64.75,100
07/31/2001,12:13,64.74,64.74,64.74,64.74,200
07/31/2001,12:16,64.72,64.72,64.72,64.72,300
07/31/2001,12:17,64.7,64.7,64.7,64.7,16000
07/31/2001,12:18,64.7,64.71,64.7,64.71,4200
07/31/2001,12:19,64.7,64.7,64.7,64.7,500
07/31/2001,12:21,64.7,64.7,64.7,64.7,100
07/31/2001,12:26,64.56,64.56,64.55,64.55,20400
07/31/2001,12:29,64.5,64.5,64.44,64.44,1700
07/31/2001,12:30,64.44,64.5,64.44,64.5,4400
07/31/2001,12:31,64.5,64.5,64.5,64.5,5000
07/31/2001,12:35,64.43,64.43,64.43,64.43,9000
07/31/2001,12:36,64.43,64.43,64.43,64.43,1000
07/31/2001,12:37,64.4,64.4,64.32,64.32,600
07/31/2001,12:42,64.38,64.38,64.38,64.38,100
07/31/2001,12:45,64.3,64.3,64.3,64.3,10000
07/31/2001,12:47,64.25,64.25,64.25,64.25,5000
07/31/2001,12:52,64.15,64.15,64.1,64.1,7200
07/31/2001,12:53,64.03,64.03,64.03,64.03,600
07/31/2001,12:54,64.03,64.03,64.03,64.03,600
07/31/2001,12:56,64.22,64.22,64.22,64.22,100
07/31/2001,12:57,64.11,64.11,64.11,64.11,400
07/31/2001,13:03,64.27,64.27,64.27,64.27,5000
07/31/2001,13:06,64.17,64.17,64.17,64.17,15000
07/31/2001,13:07,64.17,64.17,64.17,64.17,10000
07/31/2001,13:08,64,64,64,64,14200
07/31/2001,13:15,64.12,64.12,64.12,64.12,100
07/31/2001,13:21,64,64,64,64,100
07/31/2001,13:24,64,64,64,64,10000
07/31/2001,13:31,64.27,64.27,64.27,64.27,100
07/31/2001,13:34,64.4,64.4,64.4,64.4,100
07/31/2001,13:36,64.4,64.4,64.4,64.4,7000
07/31/2001,13:37,64.4,64.4,64.4,64.4,25100
07/31/2001,13:39,64.3,64.4,64.3,64.4,10100
07/31/2001,13:43,64.09,64.09,64.09,64.09,500
07/31/2001,13:45,64.3,64.3,64.3,64.3,100
07/31/2001,13:48,64.1,64.1,64.1,64.1,100
07/31/2001,13:54,64.34,64.34,64.34,64.34,10000
07/31/2001,13:56,64.3,64.3,64.3,64.3,200
07/31/2001,13:57,64.16,64.3,64.16,64.3,300
07/31/2001,13:59,64.43,64.43,64.43,64.43,3000
07/31/2001,14:07,64.29,64.29,64.29,64.29,10000
07/31/2001,14:17,64.23,64.23,64.23,64.23,10000
07/31/2001,14:19,64.25,64.25,64.25,64.25,100
07/31/2001,14:22,64.02,64.02,64.02,64.02,1100
07/31/2001,14:23,64.04,64.04,64.04,64.04,25000
07/31/2001,14:24,64.09,64.09,64.09,64.09,500
07/31/2001,14:25,63.9,63.9,63.9,63.9,5200
07/31/2001,14:26,64.1,64.1,64.1,64.1,2500
07/31/2001,14:27,64.1,64.1,64.1,64.1,2500
07/31/2001,14:36,64.09,64.09,64.09,64.09,100
07/31/2001,14:38,64.03,64.03,64.03,64.03,300
07/31/2001,14:41,64.03,64.03,64.03,64.03,200
07/31/2001,14:42,64.15,64.15,64.15,64.15,5000
07/31/2001,14:48,64.08,64.08,64.08,64.08,2300
07/31/2001,14:50,64,64.01,64,64.01,2200
07/31/2001,14:51,64,64,64,64,3000
07/31/2001,15:02,64.14,64.14,64.14,64.14,1700
07/31/2001,15:04,64.16,64.16,64.16,64.16,10000
07/31/2001,15:06,64.16,64.23,64.16,64.23,40200
07/31/2001,15:07,64.12,64.12,64.03,64.03,5100
07/31/2001,15:12,64.26,64.26,64.26,64.26,25000
07/31/2001,15:14,64.15,64.15,64.15,64.15,5000
07/31/2001,15:15,64.34,64.34,64.18,64.18,45200
07/31/2001,15:21,64.3,64.3,64.3,64.3,2000
07/31/2001,15:22,64.2,64.2,64.2,64.2,2200
07/31/2001,15:23,64.2,64.2,64.2,64.2,15000
07/31/2001,15:26,64.23,64.23,64.23,64.23,1000
07/31/2001,15:30,64.26,64.26,64.26,64.26,25000
07/31/2001,15:36,64.25,64.25,64.25,64.25,50000
07/31/2001,15:37,64.29,64.29,64.29,64.29,25000
07/31/2001,15:41,64.2,64.35,64.2,64.35,300
07/31/2001,15:48,64.03,64.03,64.03,64.03,26000
07/31/2001,15:49,64.03,64.03,64.03,64.03,10000
07/31/2001,15:50,64.13,64.13,64.13,64.13,100
07/31/2001,15:51,64.03,64.03,64,64,39000
07/31/2001,15:54,63.9,63.9,63.9,63.9,100
07/31/2001,15:58,64.05,64.05,64.05,64.05,25000
08/01/2001,09:32,64.1,64.1,64.1,64.1,16200
08/01/2001,09:33,64.4,64.4,64.4,64.4,1000
08/01/2001,09:34,64.5,64.5,64.5,64.5,1500
08/01/2001,09:35,64.6,64.6,64.6,64.6,15200
08/01/2001,09:37,64.9,64.9,64.9,64.9,2000
08/01/2001,09:38,64.9,64.95,64.9,64.95,14100
08/01/2001,09:39,65,65.18,65,65.18,5100
08/01/2001,09:40,65,65,65,65,9000
08/01/2001,09:44,64.6,64.6,64.5,64.5,10200
08/01/2001,09:45,64.5,64.5,64.5,64.5,1200
08/01/2001,09:46,64.45,64.45,64.45,64.45,100
08/01/2001,09:49,64.27,64.27,64.27,64.27,1500
08/01/2001,09:50,64.5,64.5,64.5,64.5,5000
08/01/2001,09:54,64,64,64,64,1500
08/01/2001,09:55,63.72,63.72,63.72,63.72,10000
08/01/2001,09:56,63.51,63.51,63.51,63.51,1000
08/01/2001,09:57,63.21,63.21,63.21,63.21,600
08/01/2001,10:00,63.5,63.5,63.5,63.5,600
08/01/2001,10:01,63.48,63.48,63.48,63.48,1000
08/01/2001,10:05,63.5,63.5,63.5,63.5,200
08/01/2001,10:06,63.8,63.8,63.8,63.8,400
08/01/2001,10:11,63.51,63.51,63.51,63.51,200
08/01/2001,10:12,63.51,63.51,63.51,63.51,300
08/01/2001,10:16,63.93,63.93,63.93,63.93,8000
08/01/2001,10:17,63.88,63.88,63.88,63.88,4000
08/01/2001,10:18,63.88,63.9,63.88,63.9,7000
08/01/2001,10:20,63.69,63.69,63.69,63.69,10000
08/01/2001,10:21,63.7,63.7,63.7,63.7,5000
08/01/2001,10:22,63.71,63.71,63.71,63.71,700
08/01/2001,10:24,63.72,63.72,63.72,63.72,500
08/01/2001,10:25,63.89,63.89,63.89,63.89,10000
08/01/2001,10:26,63.9,63.9,63.9,63.9,14000
08/01/2001,10:27,63.9,63.91,63.9,63.91,12000
08/01/2001,10:30,63.99,63.99,63.99,63.99,10000
08/01/2001,10:32,63.91,63.91,63.91,63.91,10000
08/01/2001,10:36,64,64,64,64,100
08/01/2001,10:45,64.3,64.3,64.3,64.3,25000
08/01/2001,10:46,64.33,64.33,64.33,64.33,300
08/01/2001,10:51,64.21,64.21,64.21,64.21,200
08/01/2001,10:55,64.5,64.52,64.5,64.52,700
08/01/2001,10:56,64.56,64.56,64.47,64.47,50200
08/01/2001,10:57,64.55,64.56,64.55,64.56,1000
08/01/2001,11:02,64.74,64.74,64.74,64.74,100
08/01/2001,11:03,64.7,64.8,64.7,64.8,2100
08/01/2001,11:05,64.85,64.89,64.79,64.79,25000
08/01/2001,11:10,64.76,64.76,64.76,64.76,10000
08/01/2001,11:12,64.78,64.78,64.78,64.78,10000
08/01/2001,11:13,64.8,64.8,64.8,64.8,5000
08/01/2001,11:17,64.7,64.7,64.7,64.7,100
08/01/2001,11:21,64.5,64.5,64.5,64.5,500
08/01/2001,11:32,64.42,64.42,64.42,64.42,300
08/01/2001,11:35,64.25,64.25,64.25,64.25,100
08/01/2001,11:40,64.1,64.1,64.1,64.1,20000
08/01/2001,11:41,64.1,64.1,64.1,64.1,5000
08/01/2001,11:48,64.14,64.14,64.14,64.14,5000
08/01/2001,11:49,64.19,64.19,64.19,64.19,8000
08/01/2001,11:50,64.23,64.23,64.23,64.23,600
08/01/2001,11:55,64.1,64.1,64.1,64.1,1000
08/01/2001,11:58,64.03,64.03,64.03,64.03,4600
08/01/2001,11:59,64,64,64,64,400
08/01/2001,12:01,63.85,63.85,63.85,63.85,5000
08/01/2001,12:02,63.85,63.85,63.85,63.85,2000
08/01/2001,12:03,63.75,63.75,63.75,63.75,5000
08/01/2001,12:04,63.7,63.7,63.7,63.7,300
08/01/2001,12:06,63.61,63.61,63.61,63.61,1000
08/01/2001,12:07,63.7,63.7,63.7,63.7,500
08/01/2001,12:08,63.75,63.75,63.7,63.7,5000
08/01/2001,12:12,63.65,63.65,63.65,63.65,1900
08/01/2001,12:13,63.65,63.65,63.65,63.65,8000
08/01/2001,12:33,64.1,64.1,64.1,64.1,6000
08/01/2001,12:35,64.14,64.14,64.14,64.14,1300
08/01/2001,12:59,63.67,63.67,63.67,63.67,100
08/01/2001,13:01,63.84,63.84,63.84,63.84,500
08/01/2001,13:08,63.7,63.7,63.7,63.7,500
08/01/2001,13:16,63.9,63.9,63.9,63.9,400
08/01/2001,13:21,63.91,63.91,63.91,63.91,500
08/01/2001,13:36,63.96,63.96,63.96,63.96,400
08/01/2001,13:47,64.11,64.11,64.11,64.11,100
08/01/2001,13:49,63.88,63.88,63.88,63.88,50000
08/01/2001,13:51,64.04,64.04,64.04,64.04,100
08/01/2001,13:56,63.75,63.86,63.75,63.86,700
08/01/2001,14:05,63.9,64,63.9,64,300000
08/01/2001,14:06,64.2,64.2,64.2,64.2,100
08/01/2001,14:07,64.5,64.5,64.5,64.5,200
08/01/2001,14:08,64.38,64.38,64.38,64.38,200000
08/01/2001,14:09,64.1,64.1,64.1,64.1,100000
08/01/2001,14:10,64.11,64.11,64.11,64.11,200
08/01/2001,14:11,63.77,63.77,63.77,63.77,100
08/01/2001,14:12,63.77,63.77,63.77,63.77,23600
08/01/2001,14:13,63.8,63.8,63.8,63.8,100000
08/01/2001,14:16,63.69,63.69,63.69,63.69,500
08/01/2001,14:17,63.8,63.8,63.6,63.6,20000
08/01/2001,14:18,63.5,63.5,63.5,63.5,5000
08/01/2001,14:19,63.5,63.5,63.5,63.5,20300
08/01/2001,14:20,63.5,63.5,63.36,63.36,700
08/01/2001,14:21,63.33,63.33,63.3,63.3,41500
08/01/2001,14:22,63.33,63.35,63.3,63.3,15000
08/01/2001,14:23,63.16,63.25,63.16,63.25,6000
08/01/2001,14:24,63.4,63.4,63.4,63.4,100
08/01/2001,14:25,63.3,63.3,63.3,63.3,5000
08/01/2001,14:27,63.16,63.16,63.16,63.16,5000
08/01/2001,14:28,63.15,63.15,63.15,63.15,20000
08/01/2001,14:31,62.91,62.91,62.91,62.91,1300
08/01/2001,14:33,62.9,62.9,62.9,62.9,100000
08/01/2001,14:34,62.77,62.77,62.77,62.77,3500
08/01/2001,14:35,62.78,62.78,62.78,62.78,1000
08/01/2001,14:36,62.9,62.9,62.9,62.9,20000
08/01/2001,14:38,62.9,62.9,62.82,62.82,29300
08/01/2001,14:42,62.95,62.95,62.95,62.95,1000
08/01/2001,14:44,63.03,63.03,63.03,63.03,20000
08/01/2001,14:46,62.9,62.9,62.9,62.9,15000
08/01/2001,14:47,62.9,62.9,62.9,62.9,5000
08/01/2001,14:49,62.9,62.9,62.9,62.9,300
08/01/2001,14:50,62.77,62.78,62.77,62.78,3000
08/01/2001,14:51,62.77,62.9,62.77,62.9,12500
08/01/2001,14:54,62.6,62.6,62.6,62.6,3000
08/01/2001,14:56,62.6,62.6,62.6,62.6,100
08/01/2001,14:57,62.46,62.46,62.46,62.46,500
08/01/2001,14:59,62.49,62.49,62.49,62.49,6900
08/01/2001,15:02,62.66,62.66,62.66,62.66,100
08/01/2001,15:07,62.6,62.6,62.6,62.6,1000
08/01/2001,15:10,62.5,62.5,62.5,62.5,1000
08/01/2001,15:16,62.22,62.22,62.22,62.22,1000
08/01/2001,15:18,62.45,62.45,62.45,62.45,6400
08/01/2001,15:20,62.49,62.49,62.49,62.49,2500
08/01/2001,15:24,62.47,62.47,62.47,62.47,100
08/01/2001,15:27,62.35,62.35,62.35,62.35,500
08/01/2001,15:28,62.25,62.25,62.25,62.25,15000
08/01/2001,15:30,62.24,62.24,62.24,62.24,5000
08/01/2001,15:32,62.29,62.29,62.29,62.29,100
08/01/2001,15:42,62.05,62.05,62.05,62.05,100
08/01/2001,15:44,62.3,62.3,62.3,62.3,2100
08/01/2001,15:46,62.2,62.2,62.2,62.2,15000
08/01/2001,15:55,62.25,62.25,62.25,62.25,100
08/02/2001,09:37,62.51,62.51,62.51,62.51,10500
08/02/2001,09:39,62.92,62.92,62.92,62.92,500
08/02/2001,09:40,63.15,63.15,63.15,63.15,300
08/02/2001,09:41,63.18,63.18,63.18,63.18,100
08/02/2001,09:42,62.92,62.92,62.92,62.92,300
08/02/2001,09:44,62.5,62.5,62.5,62.5,500
08/02/2001,09:45,62.5,62.5,62.3,62.3,900
08/02/2001,09:46,62.12,62.12,61.97,61.97,5300
08/02/2001,09:50,62.21,62.21,62.21,62.21,1000
08/02/2001,09:52,62.46,62.46,62.2,62.2,6800
08/02/2001,09:54,61.98,61.98,61.96,61.96,10200
08/02/2001,10:01,62.05,62.05,62.05,62.05,300
08/02/2001,10:06,61.95,61.95,61.95,61.95,1000
08/02/2001,10:11,62.12,62.12,62.12,62.12,500
08/02/2001,10:14,62.07,62.37,62.07,62.37,10500
08/02/2001,10:15,62.37,62.37,62.37,62.37,500
08/02/2001,10:17,62.2,62.21,62.2,62.21,1000
08/02/2001,10:21,62.2,62.25,62.2,62.25,5500
08/02/2001,10:23,62.35,62.35,62.35,62.35,500
08/02/2001,10:24,62.52,62.52,62.52,62.52,10000
08/02/2001,10:28,62.82,62.82,62.82,62.82,100
08/02/2001,10:29,62.85,62.85,62.79,62.79,7000
08/02/2001,10:33,62.37,62.37,62.37,62.37,300
08/02/2001,10:36,62.39,62.39,62.39,62.39,100
08/02/2001,10:37,62.3,62.3,62.3,62.3,200
08/02/2001,11:12,62.65,62.65,62.65,62.65,1000
08/02/2001,11:23,62.72,62.72,62.72,62.72,100
08/02/2001,11:29,62.98,62.99,62.98,62.99,25500
08/02/2001,11:47,62.51,62.51,62.51,62.51,500
08/02/2001,11:59,62.36,62.36,62.36,62.36,100
08/02/2001,12:08,61.97,61.97,61.97,61.97,100
08/02/2001,12:09,62,62,61.95,61.95,800
08/02/2001,12:18,62.12,62.12,62.12,62.12,6300
08/02/2001,12:23,62.3,62.3,62.3,62.3,200
08/02/2001,12:29,62.1,62.1,62.1,62.1,200
08/02/2001,13:08,62.35,62.35,62.35,62.35,1000
08/02/2001,13:15,62.44,62.44,62.25,62.25,13800
08/02/2001,13:21,62.2,62.2,62.2,62.2,500
08/02/2001,13:28,62.33,62.33,62.33,62.33,1100
08/02/2001,13:29,62.33,62.33,62.33,62.33,200
08/02/2001,13:35,62.07,62.07,62.07,62.07,800
08/02/2001,13:44,61.86,61.86,61.86,61.86,200
08/02/2001,13:45,62,62,62,62,500
08/02/2001,14:02,62.45,62.45,62.45,62.45,300
08/02/2001,14:06,62.11,62.11,62.11,62.11,100
08/02/2001,14:08,62.32,62.32,62.32,62.32,500
08/02/2001,14:37,62.43,62.43,62.43,62.43,30000
08/02/2001,14:44,62.67,62.67,62.67,62.67,500
08/02/2001,14:56,62.96,62.96,62.96,62.96,100
08/02/2001,14:59,63,63,63,63,2500
08/02/2001,15:02,63.14,63.14,63.14,63.14,1000
08/02/2001,15:03,63.14,63.14,63.14,63.14,2000
08/02/2001,15:04,63.14,63.14,63.14,63.14,300
08/02/2001,15:07,63.14,63.14,63.14,63.14,300
08/02/2001,15:09,63.15,63.15,63.15,63.15,1000
08/02/2001,15:11,63.25,63.25,63.25,63.25,3000
08/02/2001,15:12,63.25,63.25,63.25,63.25,12000
08/02/2001,15:16,63.36,63.36,63.36,63.36,200
08/02/2001,15:17,63.1,63.1,63.1,63.1,500
08/02/2001,15:18,63.23,63.23,63,63,9500
08/02/2001,15:19,63.23,63.23,63.23,63.23,500
08/02/2001,15:26,63.4,63.4,63.4,63.4,500
08/02/2001,15:28,63.5,63.5,63.5,63.5,3000
08/02/2001,15:29,63.5,63.5,63.5,63.5,7000
08/02/2001,15:31,63.5,63.5,63.5,63.5,100
08/02/2001,15:32,63.3,63.3,63.3,63.3,30000
08/02/2001,15:34,63.18,63.18,63.18,63.18,1000
08/02/2001,15:37,63.2,63.2,63.2,63.2,200
08/02/2001,15:43,63,63,62.97,62.97,1000
08/02/2001,15:45,63.13,63.13,63.13,63.13,100
08/02/2001,15:48,63.23,63.23,63.23,63.23,100
08/02/2001,15:50,63.15,63.15,63.15,63.15,50000
08/02/2001,15:55,63.2,63.2,63.2,63.2,1000
08/02/2001,15:56,62.99,62.99,62.99,62.99,6300
08/02/2001,15:58,63,63,63,63,1000
08/03/2001,09:36,63,63,63,63,7500
08/03/2001,09:37,63.3,63.32,63.04,63.32,1700
08/03/2001,09:44,62.41,62.41,62.41,62.41,400
08/03/2001,09:46,62.4,62.4,62.4,62.4,400
08/03/2001,09:50,62.75,62.75,62.75,62.75,100
08/03/2001,09:51,62.46,62.75,62.46,62.75,8900
08/03/2001,09:54,62.55,62.55,62.55,62.55,100
08/03/2001,10:00,62.44,62.44,62.44,62.44,1000
08/03/2001,10:17,62.9,62.9,62.9,62.9,500
08/03/2001,10:24,62.79,62.79,62.79,62.79,100
08/03/2001,10:25,62.7,62.7,62.7,62.7,9500
08/03/2001,10:43,62.53,62.53,62.53,62.53,1000
08/03/2001,10:44,62.52,62.52,62.52,62.52,500
08/03/2001,10:45,62.51,62.51,62.5,62.5,1100
08/03/2001,10:46,62.25,62.25,62.25,62.25,3000
08/03/2001,10:47,62.23,62.23,62.23,62.23,9000
08/03/2001,10:50,62.25,62.25,62.25,62.25,300
08/03/2001,11:05,62.5,62.5,62.5,62.5,100
08/03/2001,11:08,62.5,62.5,62.5,62.5,100
08/03/2001,11:17,62.45,62.45,62.45,62.45,200
08/03/2001,11:21,62.4,62.4,62.4,62.4,1000
08/03/2001,11:24,62.52,62.52,62.52,62.52,100
08/03/2001,11:28,62.48,62.48,62.48,62.48,25000
08/03/2001,11:39,62.5,62.5,62.5,62.5,100
08/03/2001,11:43,62.54,62.54,62.54,62.54,200
08/03/2001,11:44,62.4,62.4,62.4,62.4,500
08/03/2001,12:14,62.29,62.29,62.29,62.29,1000
08/03/2001,12:22,62.3,62.3,62.3,62.3,24800
08/03/2001,12:23,62.2,62.2,62.2,62.2,6100
08/03/2001,12:24,62.31,62.4,62.31,62.35,2000
08/03/2001,12:42,62.2,62.2,62.2,62.2,100
08/03/2001,12:48,62.21,62.21,62.21,62.21,200
08/03/2001,12:52,62.2,62.2,62.2,62.2,6400
08/03/2001,12:56,62.2,62.2,62.2,62.2,100
08/03/2001,13:01,62.2,62.2,62.2,62.2,100
08/03/2001,13:20,62.16,62.16,62.16,62.16,300
08/03/2001,13:27,62.39,62.39,62.39,62.39,500
08/03/2001,13:42,62.27,62.27,62.27,62.27,300
08/03/2001,13:43,62.25,62.25,62.25,62.25,1800
08/03/2001,13:57,62.29,62.29,62.29,62.29,1000
08/03/2001,14:07,62.31,62.31,62.31,62.31,500
08/03/2001,14:10,62.3,62.3,62.3,62.3,1000
08/03/2001,14:22,62.3,62.3,62.3,62.3,1000
08/03/2001,14:41,62.38,62.38,62.38,62.38,100
08/03/2001,14:58,62.2,62.2,62.2,62.2,700
08/03/2001,15:24,62.2,62.2,62.2,62.2,100
08/03/2001,15:29,62.25,62.25,62.25,62.25,200
08/03/2001,15:34,62.15,62.15,62.11,62.11,1000
08/03/2001,15:37,62.1,62.21,62.1,62.21,5800
08/03/2001,15:38,62.11,62.11,62.11,62.11,100
08/03/2001,15:41,62.27,62.27,62.27,62.27,5000
08/03/2001,15:48,61.9,61.9,61.9,61.9,1000
08/06/2001,09:35,61.95,61.95,61.95,61.95,2000
08/06/2001,09:36,61.5,61.5,61.5,61.5,100
08/06/2001,09:37,61.6,61.6,61.6,61.6,15200
08/06/2001,09:39,61.86,61.86,61.86,61.86,100
08/06/2001,09:40,61.59,61.59,61.59,61.59,200
08/06/2001,09:46,61.75,61.75,61.6,61.6,1000
08/06/2001,09:49,62.15,62.15,62.15,62.15,5000
08/06/2001,09:50,62,62,62,62,5000
08/06/2001,09:54,61.69,61.69,61.69,61.69,300
08/06/2001,09:55,62,62,62,62,7200
08/06/2001,10:04,62.4,62.4,62.4,62.4,5000
08/06/2001,10:09,62.8,62.8,62.8,62.8,500
08/06/2001,10:11,62.66,62.66,62.66,62.66,100
08/06/2001,10:15,62.55,62.8,62.55,62.8,1500
08/06/2001,10:20,62.56,62.56,62.56,62.56,1000
08/06/2001,10:22,62.6,62.6,62.6,62.6,200
08/06/2001,10:23,62.6,62.6,62.6,62.6,2500
08/06/2001,10:26,62.46,62.46,62.46,62.46,500
08/06/2001,10:27,62.72,62.72,62.72,62.72,100
08/06/2001,10:30,62.65,62.65,62.65,62.65,800
08/06/2001,10:38,62.7,62.7,62.7,62.7,100
08/06/2001,10:40,62.9,62.9,62.9,62.9,300
08/06/2001,10:44,62.88,62.88,62.88,62.88,400
08/06/2001,11:04,62.49,62.49,62.49,62.49,200
08/06/2001,11:11,62.55,62.55,62.55,62.55,500
08/06/2001,11:19,62.53,62.53,62.53,62.53,500
08/06/2001,11:27,62.82,62.82,62.82,62.82,15000
08/06/2001,11:35,62.78,62.78,62.78,62.78,500
08/06/2001,11:47,62.5,62.5,62.5,62.5,1000
08/06/2001,11:53,62.22,62.22,62.22,62.22,1500
08/06/2001,12:04,62.11,62.25,62.11,62.25,25200
08/06/2001,12:18,62.25,62.25,62.25,62.25,13000
08/06/2001,12:31,62.09,62.09,62.09,62.09,1000
08/06/2001,12:32,61.97,62.03,61.97,62.03,12100
08/06/2001,12:35,62,62,62,62,5000
08/06/2001,12:37,61.97,61.97,61.97,61.97,100
08/06/2001,12:41,61.97,61.97,61.97,61.97,200
08/06/2001,12:48,61.99,61.99,61.99,61.99,100
08/06/2001,12:55,61.95,61.95,61.95,61.95,2000
08/06/2001,12:56,61.95,61.95,61.95,61.95,1200
08/06/2001,13:10,61.81,61.81,61.81,61.81,100
08/06/2001,13:22,61.95,61.95,61.95,61.95,15000
08/06/2001,13:40,61.72,61.72,61.72,61.72,500
08/06/2001,13:42,61.54,61.54,61.54,61.54,1000
08/06/2001,13:51,61.57,61.57,61.57,61.57,200
08/06/2001,13:56,61.72,61.72,61.72,61.72,100
08/06/2001,13:58,61.73,61.73,61.73,61.73,500
08/06/2001,14:02,61.74,61.74,61.74,61.74,300
08/06/2001,14:15,61.97,61.97,61.97,61.97,2000
08/06/2001,14:19,62,62,62,62,100
08/06/2001,14:21,61.81,61.81,61.81,61.81,400
08/06/2001,14:37,61.84,61.84,61.84,61.84,200
08/06/2001,14:38,61.75,61.75,61.75,61.75,15000
08/06/2001,14:52,61.87,61.87,61.87,61.87,500
08/06/2001,15:05,61.78,61.78,61.78,61.78,500
08/06/2001,15:16,61.95,61.95,61.95,61.95,10400
08/06/2001,15:22,61.8,61.8,61.8,61.8,500
08/06/2001,15:31,61.6,61.6,61.6,61.6,200
08/06/2001,15:35,61.76,61.76,61.76,61.76,100
08/06/2001,15:38,61.54,61.54,61.54,61.54,200
08/06/2001,15:47,61.63,61.63,61.63,61.63,100
08/06/2001,15:48,61.79,61.79,61.79,61.79,200
08/06/2001,15:55,61.8,61.8,61.8,61.8,100
08/07/2001,09:40,62.4,62.4,62.4,62.4,300
08/07/2001,09:43,62.45,62.45,62.45,62.45,100
08/07/2001,09:45,62.11,62.11,62.11,62.11,2000
08/07/2001,09:46,62.05,62.05,62.05,62.05,25000
08/07/2001,09:49,62.36,62.36,62.36,62.36,50000
08/07/2001,09:57,62.45,62.45,62.45,62.45,5000
08/07/2001,09:58,62.49,62.49,62.49,62.49,300
08/07/2001,09:59,62.34,62.5,62.34,62.5,16000
08/07/2001,10:01,62.4,62.4,62.4,62.4,500
08/07/2001,10:02,62.3,62.3,62.3,62.3,500
08/07/2001,10:06,62.15,62.15,62.15,62.15,2000
08/07/2001,10:07,62.15,62.15,62.04,62.04,4100
08/07/2001,10:11,61.68,61.68,61.68,61.68,2500
08/07/2001,10:16,61.7,61.7,61.7,61.7,2000
08/07/2001,10:18,61.7,61.7,61.7,61.7,6000
08/07/2001,10:25,61.7,61.7,61.7,61.7,2000
08/07/2001,10:26,61.7,61.7,61.7,61.7,8000
08/07/2001,10:30,61.7,61.7,61.7,61.7,500
08/07/2001,10:32,61.51,61.51,61.51,61.51,200
08/07/2001,10:33,61.5,61.5,61.5,61.5,1500
08/07/2001,10:34,61.45,61.45,61.45,61.45,1000
08/07/2001,10:36,61.75,61.75,61.75,61.75,6000
08/07/2001,10:44,61.77,61.77,61.77,61.77,200
08/07/2001,10:47,61.6,61.6,61.6,61.6,100
08/07/2001,10:50,61.7,61.7,61.7,61.7,5000
08/07/2001,11:00,61.53,61.53,61.53,61.53,300
08/07/2001,11:03,61.48,61.48,61.48,61.48,100
08/07/2001,11:15,61.6,61.6,61.6,61.6,1000
08/07/2001,11:17,61.5,61.5,61.5,61.5,16000
08/07/2001,11:23,61.48,61.48,61.48,61.48,100
08/07/2001,11:35,61.24,61.24,61.24,61.24,200
08/07/2001,11:45,61.25,61.25,61.25,61.25,400
08/07/2001,11:55,61.41,61.41,61.41,61.41,100
08/07/2001,12:02,61.25,61.25,61.25,61.25,100
08/07/2001,12:09,61.31,61.31,61.3,61.3,3100
08/07/2001,12:11,61.4,61.4,61.4,61.4,400
08/07/2001,12:18,61.22,61.22,61.22,61.22,500
08/07/2001,12:19,61.22,61.22,61.22,61.22,2500
08/07/2001,12:24,61,61,61,61,1000
08/07/2001,12:35,61.05,61.05,61.05,61.05,1500
08/07/2001,12:36,61.1,61.1,61.1,61.1,1000
08/07/2001,12:37,61.1,61.1,61.1,61.1,500
08/07/2001,12:40,60.99,61,60.99,61,200
08/07/2001,12:43,60.84,60.84,60.84,60.84,100
08/07/2001,12:44,60.8,60.8,60.7,60.7,12600
08/07/2001,12:45,60.7,60.83,60.7,60.7,1900
08/07/2001,12:47,60.75,60.75,60.75,60.75,15000
08/07/2001,12:50,60.72,60.72,60.72,60.72,2500
08/07/2001,12:51,60.84,60.84,60.84,60.84,4500
08/07/2001,12:52,60.95,60.95,60.95,60.95,1000
08/07/2001,12:53,60.98,60.98,60.98,60.98,500
08/07/2001,13:19,60.99,60.99,60.99,60.99,800
08/07/2001,13:22,60.91,60.91,60.91,60.91,400
08/07/2001,13:26,60.96,60.96,60.96,60.96,1000
08/07/2001,13:28,60.9,60.9,60.9,60.9,2400
08/07/2001,13:31,60.9,60.9,60.9,60.9,200
08/07/2001,13:34,60.82,60.82,60.82,60.82,200
08/07/2001,13:43,61.1,61.1,61.1,61.1,2000
08/07/2001,13:49,61.01,61.01,61.01,61.01,2500
08/07/2001,13:50,61,61.01,61,61,11300
08/07/2001,13:57,61.13,61.13,61.13,61.13,100
08/07/2001,13:58,61.13,61.13,61.13,61.13,300
08/07/2001,13:59,60.98,60.98,60.98,60.98,500
08/07/2001,14:02,60.98,60.98,60.93,60.98,700
08/07/2001,14:10,61.13,61.13,61.13,61.13,100
08/07/2001,14:12,61.12,61.12,61.12,61.12,100
08/07/2001,14:14,61.01,61.09,61.01,61.09,300
08/07/2001,14:15,61.05,61.05,61.05,61.05,100
08/07/2001,14:20,60.9,60.9,60.9,60.9,2000
08/07/2001,14:29,60.94,60.94,60.94,60.94,200
08/07/2001,14:43,61.13,61.13,61.13,61.13,300
08/07/2001,14:52,61.19,61.19,61.19,61.19,500
08/07/2001,14:54,61.22,61.22,61.22,61.22,100
08/07/2001,15:02,61.14,61.14,61.14,61.14,200
08/07/2001,15:06,60.95,60.95,60.95,60.95,100
08/07/2001,15:09,60.98,60.98,60.98,60.98,100
08/07/2001,15:10,60.97,60.97,60.97,60.97,600
08/07/2001,15:30,61.03,61.03,61.03,61.03,100
08/07/2001,15:32,60.95,60.95,60.95,60.95,5000
08/07/2001,15:33,60.95,60.95,60.95,60.95,400
08/07/2001,15:38,60.8,60.8,60.8,60.8,200
08/07/2001,15:41,60.69,60.69,60.69,60.69,400
08/07/2001,15:43,60.63,60.63,60.63,60.63,50000
08/07/2001,15:50,60.52,60.52,60.52,60.52,100
08/07/2001,15:53,60.45,60.45,60.45,60.45,6000
08/07/2001,15:57,60.45,60.45,60.45,60.45,6700
08/07/2001,15:59,60.5,60.5,60.5,60.5,10000
08/08/2001,09:35,60.89,60.89,60.89,60.89,4300
08/08/2001,09:38,61.34,61.34,61.34,61.34,2400
08/08/2001,09:39,60.96,60.96,60.96,60.96,200
08/08/2001,09:40,61,61,61,61,10000
08/08/2001,09:41,61.05,61.05,60.84,60.84,40300
08/08/2001,09:42,60.84,60.84,60.84,60.84,100
08/08/2001,09:43,60.65,60.65,60.65,60.65,10000
08/08/2001,09:47,60.55,60.55,60.5,60.5,100100
08/08/2001,09:48,60.5,60.5,60.5,60.5,200
08/08/2001,09:53,60.72,60.72,60.72,60.72,100
08/08/2001,09:54,60.8,60.8,60.8,60.8,100
08/08/2001,09:57,60.6,60.6,60.6,60.6,100000
08/08/2001,09:58,60.5,60.56,60.5,60.56,5500
08/08/2001,09:59,60.56,60.56,60.56,60.56,100
08/08/2001,10:00,60.47,60.7,60.47,60.7,150100
08/08/2001,10:01,60.7,60.7,60.55,60.55,78500
08/08/2001,10:02,60.36,60.55,60.36,60.55,2100
08/08/2001,10:04,60.7,60.7,60.7,60.7,100
08/08/2001,10:06,60.77,60.77,60.77,60.77,100
08/08/2001,10:14,60.62,60.62,60.62,60.62,2000
08/08/2001,10:16,60.45,60.45,60.45,60.45,100000
08/08/2001,10:25,60.58,60.58,60.58,60.58,200
08/08/2001,10:26,60.43,60.43,60.43,60.43,300
08/08/2001,10:41,60.47,60.54,60.47,60.54,300
08/08/2001,10:42,60.55,60.55,60.55,60.55,4000
08/08/2001,10:44,60.47,60.47,60.47,60.47,100
08/08/2001,10:51,60.71,60.71,60.71,60.71,100
08/08/2001,11:12,60.65,60.65,60.65,60.65,100
08/08/2001,11:29,60.77,60.77,60.77,60.77,200
08/08/2001,11:31,60.8,60.8,60.8,60.8,3000
08/08/2001,11:32,60.8,60.8,60.8,60.8,2000
08/08/2001,11:38,60.7,60.7,60.7,60.7,5000
08/08/2001,11:40,60.77,60.77,60.77,60.77,100
08/08/2001,11:49,60.56,60.56,60.56,60.56,200
08/08/2001,11:50,60.48,60.48,60.48,60.48,1700
08/08/2001,11:54,60.52,60.52,60.52,60.52,100
08/08/2001,12:18,60.55,60.55,60.55,60.55,3000
08/08/2001,12:40,60.44,60.44,60.44,60.44,1400
08/08/2001,12:52,60.5,60.5,60.5,60.5,1100
08/08/2001,12:53,60.51,60.51,60.51,60.51,200
08/08/2001,12:54,60.5,60.5,60.5,60.5,1200
08/08/2001,12:59,60.36,60.36,60.36,60.36,200
08/08/2001,13:01,60.14,60.14,60,60,47600
08/08/2001,13:04,59.94,59.94,59.9,59.9,7000
08/08/2001,13:09,60,60,60,60,1600
08/08/2001,13:10,60.09,60.09,60.09,60.09,14900
08/08/2001,13:20,60,60,60,60,10000
08/08/2001,13:45,60.22,60.22,60.22,60.22,1100
08/08/2001,13:51,60.3,60.3,60.3,60.3,1000
08/08/2001,13:52,60.3,60.3,60.3,60.3,1000
08/08/2001,13:53,60.2,60.2,60.2,60.2,37500
08/08/2001,13:55,60.2,60.2,60.2,60.2,20000
08/08/2001,13:57,60.1,60.1,60.1,60.1,10000
08/08/2001,13:58,60.05,60.05,60.05,60.05,1100
08/08/2001,14:00,60.07,60.07,60.07,60.07,1000
08/08/2001,14:03,60,60,60,60,1000
08/08/2001,14:05,59.9,59.9,59.9,59.9,10000
08/08/2001,14:06,59.96,59.96,59.96,59.96,100
08/08/2001,14:07,59.67,59.67,59.67,59.67,2000
08/08/2001,14:08,59.5,59.5,59.5,59.5,15000
08/08/2001,14:13,59.23,59.23,59.23,59.23,1000
08/08/2001,14:15,59.1,59.1,59.1,59.1,10500
08/08/2001,14:16,58.97,58.97,58.97,58.97,2000
08/08/2001,14:17,58.75,58.75,58.75,58.75,1000
08/08/2001,14:18,58.75,58.75,58.75,58.75,7000
08/08/2001,14:21,58.5,58.5,58.5,58.5,1000
08/08/2001,14:23,58.79,58.79,58.79,58.79,1200
08/08/2001,14:24,58.78,58.78,58.75,58.75,10300
08/08/2001,14:26,58.78,58.78,58.75,58.75,11100
08/08/2001,14:27,58.6,58.6,58.6,58.6,5000
08/08/2001,14:28,58.6,58.7,58.6,58.7,2100
08/08/2001,14:30,58.35,58.35,58.35,58.35,1000
08/08/2001,14:31,58.55,58.55,58.4,58.4,2000
08/08/2001,14:32,58.37,58.43,58.37,58.43,2300
08/08/2001,14:33,58.4,58.4,58.4,58.4,200
08/08/2001,14:34,58.35,58.35,58.35,58.35,400
08/08/2001,14:35,58.33,58.33,58.33,58.33,100
08/08/2001,14:36,58.3,58.3,58.3,58.3,5000
08/08/2001,14:37,58.3,58.3,58.3,58.3,100
08/08/2001,14:39,58,58,57.91,57.91,500
08/08/2001,14:40,58,58.14,58,58.1,6200
08/08/2001,14:43,58.1,58.1,57.92,58,700
08/08/2001,14:44,57.96,57.96,57.96,57.96,10000
08/08/2001,14:46,57.95,57.95,57.95,57.95,10000
08/08/2001,14:47,57.91,57.91,57.91,57.91,100
08/08/2001,14:48,58,58.03,57.76,57.76,1600
08/08/2001,14:49,57.76,57.76,57.76,57.76,1200
08/08/2001,14:50,58,58,58,58,7000
08/08/2001,14:51,58.04,58.04,58.04,58.04,1000
08/08/2001,14:54,57.79,57.79,57.79,57.79,15000
08/08/2001,14:55,57.92,57.92,57.92,57.92,100
08/08/2001,14:56,57.79,57.79,57.75,57.75,2200
08/08/2001,14:57,57.78,57.78,57.78,57.78,3000
08/08/2001,14:58,57.78,57.78,57.6,57.6,8000
08/08/2001,14:59,57.6,57.6,57.6,57.6,1500
08/08/2001,15:01,57.51,57.63,57.51,57.51,2700
08/08/2001,15:02,57.6,57.6,57.6,57.6,2000
08/08/2001,15:03,57.74,57.74,57.74,57.74,500
08/08/2001,15:04,57.6,57.6,57.5,57.5,8100
08/08/2001,15:05,57.5,57.5,57.5,57.5,11000
08/08/2001,15:07,57.5,57.5,57.5,57.5,11000
08/08/2001,15:08,57.5,57.5,57.5,57.5,900
08/08/2001,15:11,57.3,57.3,57.3,57.3,3500
08/08/2001,15:12,57.3,57.3,57.3,57.3,2000
08/08/2001,15:13,57.35,57.35,57.35,57.35,100
08/08/2001,15:14,57.5,57.5,57.5,57.5,10500
08/08/2001,15:17,57.45,57.45,57.45,57.45,100
08/08/2001,15:18,57.45,57.47,57.44,57.44,6500
08/08/2001,15:19,57.44,57.44,57.33,57.33,600
08/08/2001,15:20,57.29,57.29,57.29,57.29,100
08/08/2001,15:22,57.08,57.08,57.08,57.08,100
08/08/2001,15:23,57.18,57.18,57.18,57.18,2000
08/08/2001,15:24,57.45,57.45,57.24,57.24,4600
08/08/2001,15:25,57.24,57.24,57.24,57.24,300
08/08/2001,15:28,57.59,57.59,57.59,57.59,3000
08/08/2001,15:29,57.48,57.6,57.48,57.6,1500
08/08/2001,15:31,57.45,57.45,57.45,57.45,100
08/08/2001,15:32,57.49,57.49,57.49,57.49,1000
08/08/2001,15:34,57.5,57.5,57.5,57.5,100
08/08/2001,15:35,57.5,57.54,57.5,57.54,1400
08/08/2001,15:37,57.31,57.47,57.31,57.47,800
08/08/2001,15:39,57.34,57.34,57.33,57.33,3000
08/08/2001,15:44,57.33,57.33,57.33,57.33,1000
08/08/2001,15:45,57.31,57.41,57.31,57.41,600
08/08/2001,15:46,57.41,57.41,57.41,57.41,100
08/08/2001,15:47,57.43,57.43,57.43,57.43,100
08/08/2001,15:49,57.4,57.4,57.4,57.4,10000
08/08/2001,15:53,57.49,57.49,57.49,57.49,500
08/08/2001,15:54,57.6,57.6,57.6,57.6,5000
08/08/2001,15:57,57.5,57.5,57.5,57.5,13700
08/08/2001,15:59,57.4,57.4,57.4,57.4,16300
08/09/2001,09:37,56.7,56.75,56.7,56.7,2800
08/09/2001,09:38,56.9,57,56.9,57,400
08/09/2001,09:40,56.75,56.75,56.75,56.75,25200
08/09/2001,09:41,56.7,56.7,56.7,56.7,10000
08/09/2001,09:42,56.7,56.7,56.7,56.7,2000
08/09/2001,09:43,56.7,56.8,56.7,56.8,6100
08/09/2001,09:44,56.86,57.18,56.86,57.18,1000
08/09/2001,09:45,57.23,57.23,57.22,57.22,1400
08/09/2001,09:46,57.32,57.32,57.32,57.32,200
08/09/2001,09:47,57.52,57.52,57.52,57.52,100
08/09/2001,09:48,57.42,57.5,57.42,57.5,51000
08/09/2001,09:53,57.5,57.6,57.5,57.6,4100
08/09/2001,09:54,57.6,57.6,57.6,57.6,3200
08/09/2001,09:56,57.82,57.82,57.82,57.82,6500
08/09/2001,09:58,57.94,57.95,57.94,57.95,10700
08/09/2001,09:59,57.95,57.95,57.95,57.95,900
08/09/2001,10:01,57.68,57.8,57.68,57.8,700
08/09/2001,10:02,57.85,58.01,57.85,58,42300
08/09/2001,10:03,58.06,58.06,57.99,58,6300
08/09/2001,10:05,58.12,58.12,58.12,58.12,500
08/09/2001,10:06,58.1,58.1,58.1,58.1,600
08/09/2001,10:07,58.14,58.14,58.1,58.1,1600
08/09/2001,10:08,58.1,58.3,58.1,58.3,300
08/09/2001,10:09,58.09,58.1,58,58,10700
08/09/2001,10:10,58.02,58.02,58.02,58.02,2500
08/09/2001,10:11,57.97,57.97,57.97,57.97,500
08/09/2001,10:12,57.85,57.85,57.85,57.85,10000
08/09/2001,10:14,57.85,57.85,57.85,57.85,100
08/09/2001,10:15,57.9,57.9,57.9,57.9,100
08/09/2001,10:16,57.9,57.9,57.9,57.9,100
08/09/2001,10:18,58.04,58.1,58,58.1,1200
08/09/2001,10:19,58.32,58.32,58.32,58.32,500
08/09/2001,10:22,58.39,58.39,58.39,58.39,1500
08/09/2001,10:23,58.39,58.39,58.39,58.39,200
08/09/2001,10:25,58.31,58.31,58.31,58.31,200
08/09/2001,10:26,58.28,58.28,58.28,58.28,100
08/09/2001,10:28,58.33,58.33,58.33,58.33,200
08/09/2001,10:30,58.06,58.06,58.06,58.06,1000
08/09/2001,10:31,58.06,58.06,58.06,58.06,500
08/09/2001,10:34,57.9,57.9,57.9,57.9,20000
08/09/2001,10:35,57.9,57.9,57.9,57.9,100
08/09/2001,10:36,57.9,57.9,57.9,57.9,100
08/09/2001,10:38,57.9,57.9,57.9,57.9,10000
08/09/2001,10:39,57.89,57.9,57.89,57.9,5500
08/09/2001,10:41,57.92,57.92,57.85,57.85,11000
08/09/2001,10:42,57.84,57.84,57.84,57.84,200
08/09/2001,10:43,57.84,57.84,57.84,57.84,12500
08/09/2001,10:45,57.64,57.64,57.64,57.64,1300
08/09/2001,10:46,57.58,57.68,57.58,57.68,900
08/09/2001,10:47,57.58,57.58,57.58,57.58,3500
08/09/2001,10:49,57.73,57.73,57.73,57.73,1800
08/09/2001,10:50,57.65,57.65,57.65,57.65,10000
08/09/2001,10:51,57.78,57.78,57.75,57.75,1000
08/09/2001,10:55,57.75,57.75,57.75,57.75,10000
08/09/2001,10:56,57.86,57.86,57.86,57.86,500
08/09/2001,11:00,57.86,57.92,57.86,57.92,25500
08/09/2001,11:01,58,58,57.86,57.86,600
08/09/2001,11:04,57.85,57.92,57.85,57.92,1000
08/09/2001,11:05,57.85,57.92,57.85,57.92,12600
08/09/2001,11:12,57.82,57.82,57.82,57.82,1800
08/09/2001,11:13,57.86,57.86,57.86,57.86,100
08/09/2001,11:19,57.75,57.75,57.75,57.75,1700
08/09/2001,11:21,57.75,57.75,57.75,57.75,500
08/09/2001,11:22,57.71,57.71,57.71,57.71,1700
08/09/2001,11:25,57.86,57.86,57.75,57.75,700
08/09/2001,11:29,57.85,57.85,57.85,57.85,400
08/09/2001,11:30,57.98,57.98,57.98,57.98,1700
08/09/2001,11:31,58.02,58.02,57.9,57.9,2800
08/09/2001,11:32,58.02,58.02,58.02,58.02,200
08/09/2001,11:38,58.07,58.07,58.07,58.07,400
08/09/2001,11:39,58.1,58.1,58.1,58.1,100
08/09/2001,11:40,58.1,58.1,58.1,58.1,1900
08/09/2001,11:42,58.05,58.05,58.05,58.05,100
08/09/2001,11:43,58.01,58.01,58.01,58.01,1800
08/09/2001,11:47,57.87,57.87,57.87,57.87,800
08/09/2001,11:48,57.62,57.62,57.62,57.62,100
08/09/2001,11:49,57.61,57.61,57.61,57.61,200
08/09/2001,11:51,57.5,57.5,57.5,57.5,800
08/09/2001,11:59,57.62,57.62,57.62,57.62,1200
08/09/2001,12:02,57.59,57.59,57.59,57.59,1100
08/09/2001,12:04,57.6,57.6,57.6,57.6,35000
08/09/2001,12:05,57.6,57.6,57.6,57.6,2000
08/09/2001,12:08,57.55,57.55,57.55,57.55,1100
08/09/2001,12:21,57.59,57.59,57.59,57.59,1100
08/09/2001,12:25,57.59,57.59,57.59,57.59,1100
08/09/2001,12:30,57.6,57.6,57.6,57.6,5000
08/09/2001,12:32,57.57,57.57,57.49,57.49,2100
08/09/2001,12:34,57.5,57.5,57.5,57.5,200
08/09/2001,12:36,57.6,57.6,57.6,57.6,4000
08/09/2001,12:37,57.6,57.6,57.6,57.6,4000
08/09/2001,12:38,57.6,57.6,57.6,57.6,55000
08/09/2001,12:39,57.6,57.6,57.6,57.6,100
08/09/2001,12:40,57.73,57.73,57.73,57.73,800
08/09/2001,12:41,57.74,57.74,57.59,57.59,1300
08/09/2001,12:43,57.7,57.7,57.7,57.7,25000
08/09/2001,12:44,57.7,57.7,57.7,57.7,50000
08/09/2001,12:45,57.75,57.75,57.7,57.7,1100
08/09/2001,12:46,57.7,57.7,57.7,57.7,6800
08/09/2001,12:47,57.7,57.7,57.7,57.7,500
08/09/2001,12:49,57.7,57.7,57.7,57.7,25000
08/09/2001,12:52,57.78,57.78,57.78,57.78,800
08/09/2001,12:53,57.7,57.7,57.7,57.7,15000
08/09/2001,12:54,57.7,57.7,57.7,57.7,200
08/09/2001,12:57,57.7,57.7,57.7,57.7,100
08/09/2001,13:04,57.67,57.7,57.67,57.7,10800
08/09/2001,13:05,57.7,57.7,57.7,57.7,11900
08/09/2001,13:09,57.7,57.7,57.7,57.7,100
08/09/2001,13:10,57.7,57.7,57.7,57.7,3100
08/09/2001,13:11,57.8,57.8,57.75,57.75,21900
08/09/2001,13:12,57.75,57.75,57.75,57.75,21900
08/09/2001,13:13,57.7,57.7,57.7,57.7,25000
08/09/2001,13:14,57.72,57.72,57.72,57.72,35000
08/09/2001,13:15,57.75,57.75,57.75,57.75,5700
08/09/2001,13:20,57.92,57.92,57.92,57.92,800
08/09/2001,13:25,58.01,58.01,58.01,58.01,800
08/09/2001,13:27,57.9,57.9,57.9,57.9,100
08/09/2001,13:28,57.9,57.9,57.9,57.9,700
08/09/2001,13:31,57.83,57.83,57.83,57.83,800
08/09/2001,13:33,57.88,57.88,57.88,57.88,50000
08/09/2001,13:35,57.98,58.04,57.98,58.04,300
08/09/2001,13:37,58.04,58.04,58.04,58.04,200
08/09/2001,13:38,58.04,58.04,58.04,58.04,400
08/09/2001,13:40,57.94,57.94,57.94,57.94,800
08/09/2001,13:43,57.95,57.95,57.95,57.95,800
08/09/2001,13:48,58.01,58.01,57.91,57.91,800
08/09/2001,13:51,57.83,57.83,57.79,57.79,1100
08/09/2001,13:52,57.75,57.75,57.75,57.75,10000
08/09/2001,13:55,57.61,57.61,57.61,57.61,1500
08/09/2001,13:57,57.63,57.63,57.63,57.63,600
08/09/2001,14:01,57.62,57.62,57.62,57.62,600
08/09/2001,14:03,57.61,57.61,57.61,57.61,3400
08/09/2001,14:06,57.5,57.51,57.5,57.51,900
08/09/2001,14:10,57.63,57.77,57.63,57.65,26500
08/09/2001,14:11,57.77,57.82,57.77,57.82,6400
08/09/2001,14:12,57.82,57.82,57.77,57.77,2500
08/09/2001,14:20,58.04,58.04,58.04,58.04,700
08/09/2001,14:21,58.04,58.04,58,58,1400
08/09/2001,14:22,57.94,57.94,57.94,57.94,2100
08/09/2001,14:23,57.82,57.82,57.82,57.82,5000
08/09/2001,14:26,57.66,57.66,57.66,57.66,500
08/09/2001,14:27,57.75,57.75,57.75,57.75,2100
08/09/2001,14:28,57.66,57.66,57.66,57.66,1500
08/09/2001,14:29,57.65,57.65,57.65,57.65,2500
08/09/2001,14:30,57.65,57.65,57.65,57.65,2500
08/09/2001,14:32,57.66,57.66,57.66,57.66,35000
08/09/2001,14:33,57.55,57.55,57.55,57.55,1000
08/09/2001,14:35,57.56,57.56,57.56,57.56,1100
08/09/2001,14:36,57.56,57.56,57.55,57.55,2100
08/09/2001,14:37,57.52,57.52,57.52,57.52,2100
08/09/2001,14:42,57.48,57.48,57.48,57.48,2100
08/09/2001,14:43,57.48,57.48,57.48,57.48,1000
08/09/2001,14:47,57.37,57.37,57.37,57.37,1500
08/09/2001,14:50,57.44,57.44,57.44,57.44,100
08/09/2001,14:54,57.43,57.43,57.43,57.43,1500
08/09/2001,14:55,57.45,57.45,57.45,57.45,1000
08/09/2001,14:57,57.31,57.31,57.31,57.31,200
08/09/2001,15:01,57.56,57.56,57.56,57.56,1500
08/09/2001,15:02,57.63,57.63,57.63,57.63,100
08/09/2001,15:05,57.65,57.65,57.65,57.65,1100
08/09/2001,15:07,57.5,57.55,57.5,57.55,31100
08/09/2001,15:08,57.5,57.5,57.5,57.5,20000
08/09/2001,15:10,57.65,57.65,57.55,57.55,50000
08/09/2001,15:12,57.67,57.67,57.67,57.67,500
08/09/2001,15:16,57.57,57.57,57.57,57.57,1100
08/09/2001,15:17,57.61,57.61,57.61,57.61,900
08/09/2001,15:22,57.63,57.63,57.63,57.63,1900
08/09/2001,15:27,57.63,57.63,57.63,57.63,100
08/09/2001,15:29,57.62,57.62,57.62,57.62,1900
08/09/2001,15:37,57.6,57.6,57.6,57.6,800
08/09/2001,15:41,57.6,57.6,57.6,57.6,1000
08/09/2001,15:42,57.63,57.63,57.63,57.63,800
08/09/2001,15:45,57.68,57.68,57.53,57.53,300
08/09/2001,15:50,57.58,57.69,57.58,57.69,3400
08/09/2001,15:52,57.7,57.7,57.7,57.7,3600
08/09/2001,15:53,57.65,57.65,57.65,57.65,45400
08/09/2001,15:54,57.7,57.7,57.7,57.7,6000
08/09/2001,15:56,57.7,57.7,57.7,57.7,200
08/09/2001,15:58,57.78,57.78,57.78,57.78,100
08/10/2001,09:43,58.64,58.64,58.64,58.64,200
08/10/2001,09:44,58.69,58.69,58.69,58.69,500
08/10/2001,09:45,58.8,58.8,58.8,58.8,100
08/10/2001,09:46,58.7,58.7,58.7,58.7,200
08/10/2001,09:47,58.7,58.7,58.7,58.7,9800
08/10/2001,09:48,58.7,58.7,58.7,58.7,600
08/10/2001,09:49,58.9,58.9,58.9,58.9,2000
08/10/2001,09:50,58.95,58.95,58.85,58.85,11700
08/10/2001,09:51,59.05,59.05,59.05,59.05,30000
08/10/2001,09:58,58.71,58.71,58.71,58.71,6000
08/10/2001,09:59,58.71,58.71,58.71,58.71,4000
08/10/2001,10:00,58.7,58.7,58.7,58.7,500
08/10/2001,10:01,58.65,58.65,58.65,58.65,25000
08/10/2001,10:03,58.7,58.7,58.7,58.7,2400
08/10/2001,10:04,58.7,58.7,58.7,58.7,4000
08/10/2001,10:05,58.72,58.72,58.72,58.72,1600
08/10/2001,10:07,58.57,58.72,58.57,58.72,1100
08/10/2001,10:10,58.55,58.55,58.55,58.55,25000
08/10/2001,10:11,58.72,58.72,58.72,58.72,400
08/10/2001,10:17,58.39,58.39,58.39,58.39,200
08/10/2001,10:20,58.37,58.38,58.37,58.38,1000
08/10/2001,10:21,58.15,58.15,58.15,58.15,400
08/10/2001,10:22,58.15,58.15,58.15,58.15,1000
08/10/2001,10:24,58.39,58.39,58.39,58.39,4800
08/10/2001,10:41,58.48,58.48,58.48,58.48,100
08/10/2001,10:48,58.49,58.49,58.49,58.49,1000
08/10/2001,10:51,58.49,58.49,58.49,58.49,100
08/10/2001,10:54,58.5,58.5,58.5,58.5,1000
08/10/2001,10:55,58.5,58.5,58.5,58.5,18700
08/10/2001,10:56,58.5,58.5,58.5,58.5,9700
08/10/2001,11:12,58.06,58.06,58.06,58.06,1600
08/10/2001,11:13,58.06,58.06,58.06,58.06,1000
08/10/2001,11:17,58.27,58.27,58.27,58.27,13300
08/10/2001,11:18,58.49,58.49,58.49,58.49,200
08/10/2001,11:40,58.35,58.35,58.35,58.35,100
08/10/2001,11:43,58.56,58.56,58.56,58.56,100
08/10/2001,11:58,58.47,58.47,58.47,58.47,200
08/10/2001,12:08,58.21,58.21,58.21,58.21,100
08/10/2001,12:10,58.46,58.46,58.46,58.46,300
08/10/2001,12:27,58.46,58.46,58.46,58.46,100
08/10/2001,12:28,58.49,58.49,58.49,58.49,400
08/10/2001,12:32,58.49,58.49,58.49,58.49,200
08/10/2001,12:35,58.46,58.46,58.46,58.46,200
08/10/2001,12:44,58.46,58.46,58.46,58.46,300
08/10/2001,12:48,58.44,58.44,58.44,58.44,8000
08/10/2001,12:49,58.44,58.44,58.37,58.44,3100
08/10/2001,12:54,58.4,58.4,58.4,58.4,300
08/10/2001,12:56,58.4,58.4,58.4,58.4,1000
08/10/2001,13:06,58.5,58.5,58.5,58.5,800
08/10/2001,13:07,58.56,58.56,58.56,58.56,1700
08/10/2001,13:09,58.59,58.59,58.59,58.59,10000
08/10/2001,13:11,58.59,58.59,58.59,58.59,10000
08/10/2001,13:13,58.6,58.6,58.6,58.6,20000
08/10/2001,13:16,58.74,58.74,58.74,58.74,100
08/10/2001,13:20,58.45,58.45,58.45,58.45,100
08/10/2001,13:22,58.5,58.5,58.5,58.5,3200
08/10/2001,13:23,58.47,58.47,58.47,58.47,10000
08/10/2001,13:25,58.58,58.58,58.58,58.58,50000
08/10/2001,13:27,58.76,58.76,58.76,58.76,10000
08/10/2001,13:30,58.7,58.7,58.7,58.7,200
08/10/2001,13:31,58.86,58.86,58.86,58.86,1000
08/10/2001,13:32,58.91,58.91,58.91,58.91,1000
08/10/2001,13:33,58.91,58.91,58.91,58.91,5000
08/10/2001,13:35,58.93,58.93,58.93,58.93,200
08/10/2001,13:36,58.98,58.98,58.98,58.98,100
08/10/2001,13:37,58.9,58.94,58.85,58.85,11200
08/10/2001,13:41,58.92,58.92,58.92,58.92,500
08/10/2001,13:44,58.92,58.92,58.92,58.92,200
08/10/2001,13:45,58.78,58.78,58.78,58.78,6600
08/10/2001,13:46,58.77,58.77,58.77,58.77,5000
08/10/2001,13:47,58.77,58.8,58.77,58.8,8100
08/10/2001,13:48,58.77,58.77,58.77,58.77,900
08/10/2001,13:55,59,59,59,59,1000
08/10/2001,13:59,59.25,59.25,59.25,59.25,4000
08/10/2001,14:02,59.24,59.24,59.24,59.24,1000
08/10/2001,14:03,59.24,59.24,59.24,59.24,1000
08/10/2001,14:04,59.12,59.12,59.12,59.12,6500
08/10/2001,14:07,59.02,59.02,59.02,59.02,100
08/10/2001,14:09,59.1,59.1,59.1,59.1,50000
08/10/2001,14:11,59.08,59.08,59.08,59.08,50000
08/10/2001,14:13,59.05,59.05,59.05,59.05,45400
08/10/2001,14:14,59.04,59.04,59.04,59.04,2000
08/10/2001,14:18,58.95,58.95,58.95,58.95,100
08/10/2001,14:27,59.15,59.15,59.15,59.15,500
08/10/2001,14:30,59.15,59.15,59.15,59.15,1500
08/10/2001,14:39,59.05,59.05,59.05,59.05,1000
08/10/2001,14:44,58.66,58.66,58.66,58.66,800
08/10/2001,14:45,58.86,58.86,58.86,58.86,100
08/10/2001,14:48,58.94,58.94,58.85,58.85,900
08/10/2001,15:07,58.8,58.8,58.8,58.8,200
08/10/2001,15:35,58.73,58.73,58.73,58.73,1000
08/10/2001,15:37,58.6,58.6,58.6,58.6,10000
08/10/2001,15:48,58.5,58.5,58.5,58.5,5000
08/10/2001,15:49,58.5,58.5,58.5,58.5,20000
08/10/2001,15:52,58.55,58.55,58.55,58.55,900
08/10/2001,15:56,58.5,58.5,58.5,58.5,200
08/10/2001,15:58,58.45,58.5,58.45,58.5,300
08/10/2001,15:59,58.5,58.5,58.5,58.5,200
08/13/2001,09:42,58.21,58.21,58.21,58.21,10000
08/13/2001,09:44,58.15,58.15,58.15,58.15,3000
08/13/2001,09:45,58.2,58.2,58.2,58.2,1000
08/13/2001,09:46,58.2,58.2,58.2,58.2,300
08/13/2001,09:49,58.3,58.3,58.3,58.3,200
08/13/2001,09:53,58.45,58.45,58.45,58.45,200
08/13/2001,09:56,58.76,58.76,58.76,58.76,200
08/13/2001,10:01,58.6,58.6,58.6,58.6,100
08/13/2001,10:02,58.6,58.6,58.6,58.6,100
08/13/2001,10:03,58.53,58.53,58.53,58.53,500
08/13/2001,10:04,58.58,58.58,58.58,58.58,100
08/13/2001,10:23,58.58,58.58,58.58,58.58,100
08/13/2001,10:26,58.61,58.61,58.61,58.61,2000
08/13/2001,10:27,58.59,58.59,58.59,58.59,8000
08/13/2001,10:32,58.2,58.2,58.2,58.2,15200
08/13/2001,10:37,58.4,58.4,58.4,58.4,8000
08/13/2001,10:45,58.4,58.4,58.4,58.4,7000
08/13/2001,11:08,58.3,58.3,58.3,58.3,10000
08/13/2001,11:09,58.25,58.25,58.25,58.25,40000
08/13/2001,11:22,58.15,58.15,58.15,58.15,500
08/13/2001,11:23,58.2,58.2,58.2,58.2,100
08/13/2001,11:27,58.01,58.01,58.01,58.01,100
08/13/2001,11:29,58.16,58.16,58.16,58.16,200
08/13/2001,11:30,58.01,58.01,58.01,58.01,200
08/13/2001,11:34,58,58,58,58,1000
08/13/2001,11:54,58.05,58.05,58.05,58.05,100
08/13/2001,12:12,57.97,57.97,57.97,57.97,2600
08/13/2001,12:26,58.13,58.13,58.13,58.13,100
08/13/2001,12:27,58.13,58.13,58.13,58.13,300
08/13/2001,12:29,58.03,58.03,58.03,58.03,5000
08/13/2001,12:35,58.1,58.1,58.1,58.1,1000
08/13/2001,12:46,57.95,57.95,57.95,57.95,200
08/13/2001,13:00,57.64,57.64,57.64,57.64,200
08/13/2001,13:02,57.6,57.6,57.6,57.6,1200
08/13/2001,13:06,57.86,57.86,57.86,57.86,500
08/13/2001,13:07,57.78,57.78,57.78,57.78,5000
08/13/2001,13:13,57.8,57.8,57.8,57.8,2600
08/13/2001,13:24,58,58,58,58,3000
08/13/2001,13:58,58.11,58.11,58.11,58.11,2000
08/13/2001,14:00,58.1,58.1,58.1,58.1,1000
08/13/2001,14:01,58.09,58.09,58.09,58.09,1000
08/13/2001,14:05,58.07,58.07,58.07,58.07,200
08/13/2001,14:31,58.1,58.1,58.1,58.1,100
08/13/2001,14:36,58,58,57.91,57.91,1100
08/13/2001,14:58,58.43,58.43,58.43,58.43,100
08/13/2001,15:22,58.33,58.33,58.33,58.33,1000
08/13/2001,15:25,58.02,58.02,58.02,58.02,100
08/13/2001,15:28,58.02,58.02,58.02,58.02,100
08/13/2001,15:37,58.15,58.15,58.15,58.15,100
08/13/2001,15:41,58.19,58.19,58.19,58.19,200
08/13/2001,15:50,57.89,58,57.89,58,600
08/13/2001,15:53,57.96,57.96,57.96,57.96,200
08/13/2001,15:59,58,58,57.96,57.96,25200
08/14/2001,09:36,58.06,58.06,58.06,58.06,500
08/14/2001,09:37,58.5,58.5,58.5,58.5,10000
08/14/2001,09:42,58.46,58.46,58.35,58.35,51000
08/14/2001,09:51,58.44,58.44,58.44,58.44,100
08/14/2001,09:54,58.45,58.45,58.45,58.45,1000
08/14/2001,09:55,58.58,58.58,58.58,58.58,300
08/14/2001,09:57,58.5,58.51,58.5,58.51,50500
08/14/2001,10:01,58.48,58.48,58.48,58.48,200
08/14/2001,10:02,58.48,58.48,58.48,58.48,100
08/14/2001,10:09,58.14,58.14,58.14,58.14,100
08/14/2001,10:24,58.08,58.08,58.08,58.08,1000
08/14/2001,10:25,58.08,58.08,58.08,58.08,1600
08/14/2001,10:30,58.05,58.05,58.05,58.05,8000
08/14/2001,10:32,58.1,58.1,58.1,58.1,300
08/14/2001,10:42,58.22,58.22,58.22,58.22,200
08/14/2001,10:46,58.2,58.2,58.2,58.2,100
08/14/2001,10:52,58.08,58.08,58.08,58.08,300
08/14/2001,10:54,58.05,58.05,58.05,58.05,300
08/14/2001,11:00,57.94,57.94,57.93,57.93,2700
08/14/2001,11:02,58.04,58.04,58,58,1400
08/14/2001,11:03,58,58,58,58,4200
08/14/2001,11:04,58,58,58,58,200
08/14/2001,11:17,58,58.08,58,58,50300
08/14/2001,11:22,58,58,58,58,5000
08/14/2001,11:28,58.14,58.14,58.14,58.14,200
08/14/2001,11:34,58.17,58.17,58.17,58.17,50000
08/14/2001,11:39,58.28,58.28,58.28,58.28,25000
08/14/2001,11:42,58.34,58.34,58.34,58.34,200
08/14/2001,11:46,58.25,58.25,58.25,58.25,200
08/14/2001,11:51,58.25,58.25,58.25,58.25,700
08/14/2001,11:54,58.16,58.18,58.16,58.18,1900
08/14/2001,12:05,58.1,58.1,58.1,58.1,15000
08/14/2001,12:07,57.97,57.97,57.97,57.97,100
08/14/2001,12:29,58.28,58.28,58.28,58.28,1000
08/14/2001,12:57,58,58,58,58,300
08/14/2001,12:58,58,58,58,58,300
08/14/2001,13:06,57.97,57.97,57.97,57.97,500
08/14/2001,13:10,57.99,57.99,57.99,57.99,100
08/14/2001,13:13,57.99,57.99,57.99,57.99,100
08/14/2001,13:21,57.97,57.97,57.97,57.97,100
08/14/2001,13:34,57.97,57.99,57.97,57.99,500
08/14/2001,13:35,57.95,57.95,57.95,57.95,4600
08/14/2001,13:44,57.95,57.95,57.95,57.95,200
08/14/2001,13:46,57.92,57.92,57.92,57.92,2000
08/14/2001,14:21,58.17,58.17,58.17,58.17,100
08/14/2001,14:26,58.25,58.25,58.25,58.25,1000
08/14/2001,14:27,58.25,58.25,58.25,58.25,2000
08/14/2001,14:31,58.16,58.16,58.16,58.16,100
08/14/2001,14:36,58.22,58.22,58.22,58.22,200
08/14/2001,14:48,58.5,58.5,58.5,58.5,200
08/14/2001,14:49,58.46,58.46,58.46,58.46,100
08/14/2001,14:51,58.45,58.45,58.45,58.45,7100
08/14/2001,14:54,58.52,58.52,58.52,58.52,100
08/14/2001,14:57,58.56,58.56,58.56,58.56,2000
08/14/2001,15:00,58.7,58.7,58.7,58.7,1000
08/14/2001,15:01,58.68,58.7,58.68,58.7,10100
08/14/2001,15:03,58.68,58.68,58.68,58.68,5000
08/14/2001,15:05,58.74,58.74,58.74,58.74,100
08/14/2001,15:06,58.73,58.73,58.73,58.73,900
08/14/2001,15:07,58.6,58.6,58.6,58.6,300
08/14/2001,15:12,58.6,58.6,58.6,58.6,1000
08/14/2001,15:13,58.6,58.6,58.6,58.6,2500
08/14/2001,15:16,58.6,58.6,58.6,58.6,3500
08/14/2001,15:24,58.73,58.73,58.73,58.73,100
08/14/2001,15:35,58.65,58.65,58.65,58.65,5000
08/14/2001,15:46,58.66,58.66,58.66,58.66,1000
08/14/2001,15:47,58.67,58.67,58.67,58.67,100
08/14/2001,15:52,58.7,58.7,58.7,58.7,600
08/14/2001,15:55,58.7,58.7,58.7,58.7,8000
08/14/2001,15:56,58.7,58.7,58.7,58.7,8800
08/14/2001,15:58,58.69,58.7,58.69,58.7,7500
08/14/2001,15:59,58.7,58.7,58.7,58.7,4500
08/15/2001,09:41,59.45,59.45,59.45,59.45,3000
08/15/2001,09:42,59.1,59.1,59.1,59.1,600
08/15/2001,09:43,59.3,59.3,59.3,59.3,15000
08/15/2001,09:45,59.45,59.45,59.45,59.45,5000
08/15/2001,09:47,59.3,59.7,59.3,59.7,50400
08/15/2001,09:48,59.9,59.9,59.73,59.73,12500
08/15/2001,09:49,59.72,60.12,59.72,59.8,11700
08/15/2001,09:50,59.8,59.8,59.8,59.8,400
08/15/2001,09:52,59.77,59.77,59.77,59.77,300
08/15/2001,09:53,59.85,59.9,59.85,59.9,27000
08/15/2001,09:54,59.94,59.94,59.94,59.94,6000
08/15/2001,09:55,59.83,59.83,59.83,59.83,1000
08/15/2001,09:56,59.8,59.8,59.8,59.8,7500
08/15/2001,09:57,59.8,59.8,59.8,59.8,100
08/15/2001,09:58,59.76,59.8,59.76,59.8,1500
08/15/2001,09:59,59.95,59.95,59.95,59.95,3000
08/15/2001,10:04,59.85,59.85,59.85,59.85,2000
08/15/2001,10:05,59.95,60,59.95,60,6000
08/15/2001,10:07,60,60,60,60,500
08/15/2001,10:09,60.12,60.12,60.12,60.12,6300
08/15/2001,10:10,60.15,60.15,60.12,60.12,7100
08/15/2001,10:11,60.14,60.2,60.14,60.2,7100
08/15/2001,10:12,60.2,60.2,60.2,60.2,5000
08/15/2001,10:13,60.29,60.29,60.29,60.29,500
08/15/2001,10:16,60.15,60.15,60.1,60.1,2500
08/15/2001,10:17,60.1,60.1,60.04,60.04,200
08/15/2001,10:19,59.91,59.91,59.91,59.91,100
08/15/2001,10:22,60,60,60,60,1000
08/15/2001,10:23,60.09,60.15,60.03,60.15,11300
08/15/2001,10:24,60.19,60.19,60.19,60.19,100
08/15/2001,10:25,60.2,60.2,60.2,60.2,5000
08/15/2001,10:26,60.09,60.15,60.09,60.15,15300
08/15/2001,10:29,60.15,60.15,60.15,60.15,15000
08/15/2001,10:30,59.95,59.95,59.95,59.95,1000
08/15/2001,10:33,59.78,59.78,59.78,59.78,200
08/15/2001,10:36,60.02,60.02,60.02,60.02,100
08/15/2001,10:37,59.9,59.9,59.9,59.9,700
08/15/2001,10:38,60.11,60.11,60.11,60.11,100
08/15/2001,10:40,60.22,60.22,60.22,60.22,300
08/15/2001,10:41,60.23,60.23,60.23,60.23,2000
08/15/2001,10:42,60.2,60.2,60.2,60.2,1000
08/15/2001,10:46,60,60,60,60,200
08/15/2001,10:48,59.93,59.93,59.93,59.93,30000
08/15/2001,10:55,60.14,60.14,59.99,60.11,2000
08/15/2001,10:57,59.95,59.95,59.95,59.95,1000
08/15/2001,11:02,60.08,60.08,60.08,60.08,200
08/15/2001,11:05,60.12,60.12,59.95,59.95,400
08/15/2001,11:07,60.17,60.17,60.17,60.17,100
08/15/2001,11:09,60.22,60.22,60.22,60.22,100
08/15/2001,11:14,60.2,60.23,60.2,60.23,7000
08/15/2001,11:15,60.35,60.35,60.35,60.35,500
08/15/2001,11:17,60.4,60.4,60.4,60.4,100
08/15/2001,11:22,60.35,60.35,60.35,60.35,100
08/15/2001,11:26,60.35,60.35,60.35,60.35,11600
08/15/2001,11:28,60.16,60.16,60.16,60.16,1000
08/15/2001,11:30,60.2,60.2,60.2,60.2,15000
08/15/2001,11:31,60.1,60.1,60.1,60.1,10000
08/15/2001,11:32,60.1,60.1,60.1,60.1,400
08/15/2001,11:35,60.1,60.1,60.1,60.1,10000
08/15/2001,11:36,60.07,60.07,60.07,60.07,500
08/15/2001,11:38,60.07,60.07,60.07,60.07,10000
08/15/2001,11:42,60,60,60,60,7500
08/15/2001,11:44,60,60,60,60,200
08/15/2001,11:46,60.19,60.19,60.19,60.19,100
08/15/2001,11:50,59.9,59.9,59.9,59.9,1000
08/15/2001,11:53,59.86,59.86,59.86,59.86,1000
08/15/2001,11:56,59.99,59.99,59.99,59.99,100
08/15/2001,11:58,59.99,59.99,59.99,59.99,5000
08/15/2001,12:05,60,60,60,60,10500
08/15/2001,12:08,60.07,60.07,60.07,60.07,100
08/15/2001,12:27,59.95,59.95,59.95,59.95,50000
08/15/2001,12:34,59.98,59.98,59.98,59.98,100
08/15/2001,12:37,59.8,59.8,59.8,59.8,1000
08/15/2001,12:38,59.76,59.79,59.76,59.79,300
08/15/2001,12:39,59.79,59.79,59.75,59.75,500
08/15/2001,12:40,59.79,59.79,59.77,59.77,300
08/15/2001,12:41,59.75,59.77,59.75,59.77,400
08/15/2001,12:42,59.75,59.77,59.75,59.77,200
08/15/2001,12:46,59.79,59.79,59.79,59.79,400
08/15/2001,12:48,59.79,59.79,59.79,59.79,400
08/15/2001,12:49,59.79,59.79,59.79,59.79,100
08/15/2001,12:56,59.79,59.79,59.79,59.79,300
08/15/2001,12:57,59.78,59.78,59.78,59.78,100
08/15/2001,12:58,59.79,59.79,59.79,59.79,100
08/15/2001,13:01,59.8,59.8,59.8,59.8,3000
08/15/2001,13:17,59.77,59.77,59.77,59.77,500
08/15/2001,13:23,59.8,59.8,59.8,59.8,100
08/15/2001,13:29,59.8,59.8,59.8,59.8,10000
08/15/2001,13:30,59.77,59.77,59.77,59.77,300
08/15/2001,13:31,59.85,59.85,59.85,59.85,2000
08/15/2001,13:39,59.9,59.9,59.9,59.9,10000
08/15/2001,13:42,59.95,59.95,59.95,59.95,200
08/15/2001,13:43,59.95,59.95,59.95,59.95,200
08/15/2001,13:46,60.1,60.1,60.1,60.1,1000
08/15/2001,13:47,60.08,60.08,60.08,60.08,1000
08/15/2001,13:49,60.1,60.1,60.1,60.1,2000
08/15/2001,13:56,60.2,60.2,60.2,60.2,5000
08/15/2001,13:57,60.2,60.32,60.2,60.32,5100
08/15/2001,14:01,60.12,60.2,60.12,60.2,7100
08/15/2001,14:02,60.25,60.25,60.25,60.25,100000
08/15/2001,14:03,60.5,60.9,60.5,60.9,51000
08/15/2001,14:04,61,61,61,61,1500
08/15/2001,14:05,61.2,61.53,61,61.53,35700
08/15/2001,14:06,61.5,61.5,61.5,61.5,5000
08/15/2001,14:07,61.11,61.6,61.11,61.11,24000
08/15/2001,14:08,61.45,61.45,61.45,61.45,13000
08/15/2001,14:11,61.49,61.7,61.41,61.7,5600
08/15/2001,14:12,61.65,61.65,61.65,61.65,15000
08/15/2001,14:13,61.56,61.56,61.56,61.56,20700
08/15/2001,14:14,61.6,61.6,61.6,61.6,2000
08/15/2001,14:15,61.6,61.6,61.57,61.6,3700
08/15/2001,14:16,61.62,61.62,61.62,61.62,1500
08/15/2001,14:17,61.57,61.57,61.57,61.57,9000
08/15/2001,14:18,61.7,61.7,61.53,61.53,30000
08/15/2001,14:20,61.7,61.7,61.52,61.7,25400
08/15/2001,14:21,61.52,61.76,61.52,61.76,900
08/15/2001,14:22,61.7,61.9,61.7,61.9,36000
08/15/2001,14:23,62,62,61.8,61.9,81500
08/15/2001,14:24,62.21,62.24,62.1,62.12,2300
08/15/2001,14:25,62.3,62.3,62.3,62.3,100
08/15/2001,14:26,62.2,62.25,62.2,62.25,7800
08/15/2001,14:27,62.25,62.25,62.2,62.2,9000
08/15/2001,14:28,62.26,62.32,62.26,62.26,65600
08/15/2001,14:29,62.32,62.54,62.32,62.5,2700
08/15/2001,14:30,62.42,62.55,62.42,62.55,2200
08/15/2001,14:31,62.59,62.59,62.55,62.55,4300
08/15/2001,14:32,62.55,62.55,62.55,62.55,500
08/15/2001,14:33,62.55,62.7,62.55,62.55,1500
08/15/2001,14:34,62.56,62.7,62.56,62.7,10300
08/15/2001,14:35,62.55,62.55,62.55,62.55,300
08/15/2001,14:36,62.6,62.6,62.6,62.6,5000
08/15/2001,14:37,62.58,62.7,62.58,62.7,11100
08/15/2001,14:38,62.75,62.75,62.75,62.75,1000
08/15/2001,14:39,62.75,62.75,62.75,62.75,1000
08/15/2001,14:42,62.88,62.88,62.8,62.8,1600
08/15/2001,14:43,62.84,62.84,62.8,62.8,5100
08/15/2001,14:44,62.75,62.87,62.75,62.87,5200
08/15/2001,14:45,62.65,62.65,62.53,62.53,52000
08/15/2001,14:46,62.46,62.55,62.43,62.55,8500
08/15/2001,14:47,62.55,62.55,62.55,62.55,1000
08/15/2001,14:48,62.5,62.5,62.48,62.48,11800
08/15/2001,14:49,62.47,62.47,62.47,62.47,4000
08/15/2001,14:50,62.49,62.52,62.49,62.52,2100
08/15/2001,14:51,62.65,62.65,62.65,62.65,10500
08/15/2001,14:52,62.65,62.7,62.65,62.7,7000
08/15/2001,14:55,62.65,62.7,62.65,62.7,1000
08/15/2001,14:56,62.6,62.6,62.55,62.55,5000
08/15/2001,14:58,62.55,62.55,62.4,62.4,10100
08/15/2001,15:00,62.41,62.41,62.41,62.41,100
08/15/2001,15:01,62.41,62.45,62.41,62.45,10100
08/15/2001,15:03,62.55,62.55,62.55,62.55,2000
08/15/2001,15:04,62.64,62.64,62.64,62.64,200
08/15/2001,15:07,62.55,62.55,62.55,62.55,200
08/15/2001,15:08,62.55,62.55,62.55,62.55,15000
08/15/2001,15:09,62.46,62.46,62.46,62.46,600
08/15/2001,15:14,62.61,62.61,62.61,62.61,500
08/15/2001,15:16,62.44,62.44,62.44,62.44,100
08/15/2001,15:17,62.55,62.55,62.55,62.55,1000
08/15/2001,15:21,62.65,62.65,62.65,62.65,2000
08/15/2001,15:22,62.55,62.55,62.55,62.55,3000
08/15/2001,15:23,62.6,62.6,62.6,62.6,100
08/15/2001,15:25,62.5,62.5,62.5,62.5,200
08/15/2001,15:26,62.4,62.4,62.4,62.4,300
08/15/2001,15:27,62.4,62.49,62.4,62.49,25800
08/15/2001,15:30,62.46,62.46,62.46,62.46,10000
08/15/2001,15:31,62.45,62.45,62.45,62.45,4800
08/15/2001,15:34,62.38,62.49,62.38,62.39,300
08/15/2001,15:35,62.5,62.5,62.49,62.49,5000
08/15/2001,15:41,62.63,62.63,62.61,62.61,10300
08/15/2001,15:42,62.61,62.66,62.61,62.66,30000
08/15/2001,15:44,62.59,62.64,62.59,62.64,21000
08/15/2001,15:45,62.63,62.67,62.63,62.67,10500
08/15/2001,15:46,62.8,62.8,62.8,62.8,10000
08/15/2001,15:48,62.98,62.98,62.89,62.89,11500
08/15/2001,15:49,62.99,63,62.99,63,11200
08/15/2001,15:50,62.83,62.83,62.83,62.83,500
08/15/2001,15:51,62.98,62.98,62.9,62.9,10500
08/15/2001,15:52,62.9,62.9,62.9,62.9,15000
08/15/2001,15:53,62.8,62.8,62.8,62.8,200
08/15/2001,15:54,62.83,62.83,62.83,62.83,800
08/15/2001,15:56,62.95,62.95,62.95,62.95,10000
08/15/2001,15:59,62.71,62.72,62.71,62.72,1900
08/16/2001,09:37,62.97,62.97,62.68,62.68,5000
08/16/2001,09:38,62.66,62.75,62.6,62.75,3000
08/16/2001,09:39,62.95,62.95,62.9,62.9,10500
08/16/2001,09:40,62.75,63,62.75,63,11100
08/16/2001,09:41,63,63,62.99,63,54600
08/16/2001,09:42,62.99,63.04,62.99,63.04,1600
08/16/2001,09:43,63.03,63.03,63.03,63.03,10000
08/16/2001,09:44,63,63.28,63,63,2300
08/16/2001,09:45,63,63,63,63,2000
08/16/2001,09:46,62.75,62.76,62.75,62.76,5000
08/16/2001,09:47,62.55,62.55,62.55,62.55,300
08/16/2001,09:48,62.7,62.7,62.6,62.6,20000
08/16/2001,09:49,62.51,62.51,62.51,62.51,2500
08/16/2001,09:50,62.45,62.5,62.22,62.22,40600
08/16/2001,09:51,62.2,62.2,62.2,62.2,400
08/16/2001,09:52,62.41,62.41,62.41,62.41,100
08/16/2001,09:53,62.31,62.6,62.31,62.6,3000
08/16/2001,09:54,62.34,62.38,62.34,62.38,600
08/16/2001,09:55,62.7,62.74,62.7,62.74,10100
08/16/2001,09:56,62.7,62.7,62.7,62.7,5000
08/16/2001,09:59,62.1,62.45,62.1,62.45,2100
08/16/2001,10:00,62.2,62.2,62.2,62.2,8000
08/16/2001,10:02,62.22,62.22,62.22,62.22,5000
08/16/2001,10:07,62.35,62.35,62.35,62.35,1000
08/16/2001,10:08,62.2,62.2,62.2,62.2,15000
08/16/2001,10:09,62.25,62.25,62.25,62.25,100
08/16/2001,10:10,62,62,62,62,300
08/16/2001,10:12,61.9,61.9,61.9,61.9,500
08/16/2001,10:14,61.74,61.75,61.7,61.7,11100
08/16/2001,10:15,61.92,61.92,61.78,61.78,15600
08/16/2001,10:16,61.92,62.27,61.81,62.27,500
08/16/2001,10:17,61.9,61.9,61.9,61.9,500
08/16/2001,10:18,62,62,62,62,25000
08/16/2001,10:19,61.6,61.6,61.55,61.55,16000
08/16/2001,10:22,61.6,61.61,61.6,61.61,400
08/16/2001,10:25,61.77,61.77,61.77,61.77,1000
08/16/2001,10:26,61.65,61.65,61.65,61.65,30000
08/16/2001,10:29,61.56,61.56,61.56,61.56,200
08/16/2001,10:32,61.64,61.64,61.64,61.64,300
08/16/2001,10:36,61.45,61.45,61.45,61.45,1000
08/16/2001,10:37,61.4,61.4,61.4,61.4,200
08/16/2001,10:38,61.4,61.4,61.35,61.35,300
08/16/2001,10:41,61.39,61.39,61.39,61.39,100
08/16/2001,10:43,61.3,61.3,61.28,61.28,10200
08/16/2001,10:46,61.2,61.2,61.2,61.2,3500
08/16/2001,10:47,61.16,61.16,61.16,61.16,100
08/16/2001,10:48,61.32,61.32,61.31,61.31,900
08/16/2001,10:51,61.41,61.42,61.41,61.42,3100
08/16/2001,10:52,61.42,61.42,61.42,61.42,200
08/16/2001,10:54,61.42,61.42,61.42,61.42,100
08/16/2001,10:55,61.42,61.59,61.41,61.41,1400
08/16/2001,11:00,61.5,61.5,61.5,61.5,500
08/16/2001,11:01,61.3,61.3,61.3,61.3,2000
08/16/2001,11:02,61.4,61.4,61.4,61.4,10800
08/16/2001,11:05,61.45,61.45,61.45,61.45,1000
08/16/2001,11:07,61.5,61.5,61.5,61.5,10000
08/16/2001,11:08,61.67,61.67,61.67,61.67,1000
08/16/2001,11:11,61.5,61.5,61.5,61.5,5000
08/16/2001,11:14,61.53,61.53,61.53,61.53,5000
08/16/2001,11:17,61.45,61.45,61.45,61.45,10000
08/16/2001,11:18,61.35,61.35,61.35,61.35,2500
08/16/2001,11:20,61.44,61.44,61.44,61.44,1000
08/16/2001,11:22,61.44,61.45,61.44,61.45,3500
08/16/2001,11:23,61.45,61.45,61.45,61.45,2500
08/16/2001,11:25,61.4,61.4,61.4,61.4,1000
08/16/2001,11:26,61.3,61.3,61.3,61.3,26700
08/16/2001,11:27,61.43,61.43,61.43,61.43,600
08/16/2001,11:29,61.28,61.28,61.28,61.28,10000
08/16/2001,11:33,61.3,61.3,61.17,61.17,1300
08/16/2001,11:34,61.05,61.05,61.05,61.05,700
08/16/2001,11:36,61,61,61,61,1000
08/16/2001,11:37,61,61,61,61,3000
08/16/2001,11:42,60.94,60.94,60.94,60.94,100
08/16/2001,11:44,61.19,61.19,61.19,61.19,8100
08/16/2001,11:45,61.1,61.1,61.1,61.1,2000
08/16/2001,11:46,61.22,61.22,61.22,61.22,200
08/16/2001,11:56,61.03,61.03,61.03,61.03,400
08/16/2001,12:04,61,61,61,61,10000
08/16/2001,12:05,60.91,60.91,60.91,60.91,200
08/16/2001,12:06,60.9,60.9,60.9,60.9,300
08/16/2001,12:08,60.8,60.8,60.8,60.8,700
08/16/2001,12:09,60.75,60.75,60.75,60.75,1500
08/16/2001,12:11,61.01,61.01,61.01,61.01,100
08/16/2001,12:12,60.89,61,60.78,61,15500
08/16/2001,12:15,60.7,60.7,60.7,60.7,500
08/16/2001,12:17,60.86,60.9,60.86,60.9,15000
08/16/2001,12:18,60.76,60.76,60.76,60.76,1800
08/16/2001,12:19,60.9,60.9,60.9,60.9,2000
08/16/2001,12:20,61.04,61.04,61.04,61.04,2000
08/16/2001,12:21,61.05,61.05,61.05,61.05,25000
08/16/2001,12:23,60.94,60.94,60.94,60.94,500
08/16/2001,12:24,60.93,60.93,60.93,60.93,100
08/16/2001,12:25,61.08,61.08,61.08,61.08,100
08/16/2001,12:39,61.05,61.05,61.05,61.05,6000
08/16/2001,12:40,61.05,61.05,61.05,61.05,4000
08/16/2001,12:42,61.05,61.05,61.05,61.05,7000
08/16/2001,12:43,61.2,61.2,61.2,61.2,500
08/16/2001,12:46,61.19,61.19,61.19,61.19,100
08/16/2001,12:51,61.18,61.18,61.18,61.18,100
08/16/2001,12:52,61.19,61.19,61.19,61.19,20500
08/16/2001,12:59,61.22,61.22,61.22,61.22,100
08/16/2001,13:06,61.13,61.13,61.13,61.13,500
08/16/2001,13:11,60.9,60.9,60.9,60.9,500
08/16/2001,13:14,60.91,60.91,60.91,60.91,200
08/16/2001,13:24,61.17,61.17,61.17,61.17,100
08/16/2001,13:27,61.29,61.29,61.29,61.29,100
08/16/2001,13:30,61.35,61.35,61.35,61.35,100
08/16/2001,13:31,61.25,61.25,61.25,61.25,200
08/16/2001,13:35,61.24,61.24,61.24,61.24,100
08/16/2001,13:36,61.3,61.3,61.3,61.3,10000
08/16/2001,13:49,61.55,61.55,61.55,61.55,100
08/16/2001,13:53,61.59,61.59,61.59,61.59,500
08/16/2001,13:54,61.62,61.62,61.57,61.57,5000
08/16/2001,13:55,61.45,61.45,61.45,61.45,5000
08/16/2001,13:59,61.42,61.42,61.42,61.42,7800
08/16/2001,14:03,61.4,61.4,61.4,61.4,12900
08/16/2001,14:09,61.35,61.35,61.35,61.35,1000
08/16/2001,14:14,61.24,61.24,61.24,61.24,200
08/16/2001,14:15,61.24,61.24,61.24,61.24,1000
08/16/2001,14:17,61.23,61.23,61.23,61.23,15000
08/16/2001,14:18,61.29,61.29,61.29,61.29,10500
08/16/2001,14:20,61.28,61.28,61.25,61.25,24200
08/16/2001,14:22,61.3,61.3,61.3,61.3,8000
08/16/2001,14:23,61.33,61.33,61.28,61.28,1700
08/16/2001,14:24,61.3,61.3,61.3,61.3,1000
08/16/2001,14:25,61.37,61.37,61.37,61.37,10000
08/16/2001,14:26,61.25,61.25,61.25,61.25,5000
08/16/2001,14:27,61.4,61.4,61.4,61.4,25000
08/16/2001,14:30,61.5,61.5,61.5,61.5,1000
08/16/2001,14:40,61.25,61.25,61.25,61.25,500
08/16/2001,14:46,61.4,61.4,61.4,61.4,3000
08/16/2001,14:47,61.5,61.5,61.5,61.5,1000
08/16/2001,14:48,61.49,61.49,61.49,61.49,12000
08/16/2001,14:49,61.43,61.43,61.43,61.43,200
08/16/2001,14:50,61.49,61.49,61.49,61.49,5000
08/16/2001,14:51,61.51,61.51,61.51,61.51,200
08/16/2001,14:53,61.34,61.34,61.34,61.34,200
08/16/2001,14:54,61.42,61.42,61.42,61.42,600
08/16/2001,15:00,61.5,61.5,61.41,61.41,10400
08/16/2001,15:05,61.52,61.52,61.52,61.52,200
08/16/2001,15:06,61.55,61.55,61.55,61.55,2000
08/16/2001,15:07,61.56,61.56,61.56,61.56,4000
08/16/2001,15:12,61.45,61.45,61.45,61.45,100
08/16/2001,15:13,61.35,61.35,61.35,61.35,500
08/16/2001,15:16,61.31,61.31,61.31,61.31,500
08/16/2001,15:22,61.5,61.5,61.5,61.5,1000
08/16/2001,15:23,61.5,61.5,61.5,61.5,400
08/16/2001,15:24,61.51,61.51,61.51,61.51,100
08/16/2001,15:25,61.5,61.58,61.5,61.58,500
08/16/2001,15:26,61.41,61.41,61.41,61.41,500
08/16/2001,15:29,61.5,61.5,61.5,61.5,200
08/16/2001,15:31,61.58,61.58,61.58,61.58,200
08/16/2001,15:32,61.59,61.59,61.59,61.59,200
08/16/2001,15:34,61.76,61.76,61.76,61.76,800
08/16/2001,15:40,61.79,61.79,61.79,61.79,800
08/16/2001,15:43,61.79,61.79,61.7,61.7,1400
08/16/2001,15:44,61.7,61.7,61.7,61.7,200
08/16/2001,15:46,61.5,61.5,61.5,61.5,19300
08/16/2001,15:50,61.71,61.71,61.71,61.71,100
08/16/2001,15:51,61.75,61.75,61.75,61.75,400
08/16/2001,15:52,61.7,61.7,61.7,61.7,800
08/16/2001,15:53,61.78,61.79,61.78,61.79,2900
08/17/2001,09:34,61.7,61.7,61.7,61.7,1700
08/17/2001,09:36,61.44,61.44,61.41,61.41,50200
08/17/2001,09:39,61.5,61.5,61.5,61.5,1000
08/17/2001,09:42,61.94,61.94,61.94,61.94,800
08/17/2001,09:44,61.46,61.46,61.46,61.46,500
08/17/2001,09:46,61.4,61.4,61.4,61.4,200
08/17/2001,09:47,61.1,61.1,61.1,61.1,200
08/17/2001,09:48,61.06,61.06,61.06,61.06,12300
08/17/2001,09:49,61.35,61.55,61.35,61.55,2700
08/17/2001,09:51,61.35,61.48,61.35,61.48,600
08/17/2001,09:58,61.4,61.4,61.4,61.4,200
08/17/2001,09:59,61.4,61.4,61.4,61.4,900
08/17/2001,10:07,61.54,61.54,61.36,61.36,7100
08/17/2001,10:08,61.36,61.36,61.36,61.36,300
08/17/2001,10:11,61.32,61.32,61.32,61.32,100
08/17/2001,10:12,61.35,61.44,61.35,61.44,2400
08/17/2001,10:20,61.2,61.2,61.2,61.2,100
08/17/2001,10:22,61.1,61.1,61.1,61.1,500
08/17/2001,10:23,61.15,61.15,61.15,61.15,300
08/17/2001,10:24,61.1,61.23,61.1,61.2,3100
08/17/2001,10:33,61.01,61.01,60.98,60.98,700
08/17/2001,10:34,60.73,60.73,60.73,60.73,1000
08/17/2001,10:35,60.65,60.65,60.65,60.65,100
08/17/2001,10:38,60.63,60.63,60.63,60.63,800
08/17/2001,10:39,60.63,60.63,60.63,60.63,500
08/17/2001,10:41,60.52,60.52,60.52,60.52,1000
08/17/2001,10:43,60.55,60.55,60.5,60.5,1100
08/17/2001,10:44,60.35,60.35,60.35,60.35,100
08/17/2001,10:46,60.35,60.45,60.35,60.45,1200
08/17/2001,10:47,60.45,60.45,60.26,60.26,600
08/17/2001,10:54,60.63,60.63,60.63,60.63,100
08/17/2001,10:58,60.48,60.48,60.48,60.48,10000
08/17/2001,11:11,60.51,60.51,60.51,60.51,100
08/17/2001,11:13,60.54,60.54,60.54,60.54,200
08/17/2001,11:17,60.93,60.93,60.93,60.93,200
08/17/2001,11:19,60.96,60.96,60.96,60.96,100
08/17/2001,11:28,60.73,60.73,60.73,60.73,200
08/17/2001,11:32,60.63,60.63,60.63,60.63,600
08/17/2001,11:38,60.97,60.97,60.97,60.97,200
08/17/2001,11:42,60.95,60.95,60.95,60.95,100
08/17/2001,11:43,60.97,60.97,60.97,60.97,100
08/17/2001,12:01,61,61,61,61,100
08/17/2001,12:09,61.01,61.01,61.01,61.01,100
08/17/2001,12:10,61.01,61.01,61.01,61.01,400
08/17/2001,12:19,61.17,61.17,61.17,61.17,1000
08/17/2001,12:20,60.96,60.96,60.96,60.96,100
08/17/2001,12:24,61.19,61.19,61.19,61.19,200
08/17/2001,12:28,61.21,61.21,61.21,61.21,100
08/17/2001,12:38,61.31,61.31,61.31,61.31,100
08/17/2001,13:11,61.54,61.54,61.54,61.54,100
08/17/2001,13:17,61.55,61.55,61.55,61.55,2000
08/17/2001,13:27,61.51,61.51,61.51,61.51,500
08/17/2001,13:38,61.29,61.29,61.29,61.29,1000
08/17/2001,13:52,61.29,61.29,61.29,61.29,25000
08/17/2001,14:01,61.11,61.11,61.11,61.11,2000
08/17/2001,14:13,61,61,61,61,1000
08/17/2001,14:30,61.19,61.19,61.19,61.19,200
08/17/2001,14:33,61.32,61.32,61.32,61.32,100
08/17/2001,14:35,61.44,61.44,61.44,61.44,200
08/17/2001,14:48,61.38,61.38,61.38,61.38,400
08/17/2001,14:49,61.3,61.4,61.3,61.4,7000
08/17/2001,14:51,61.4,61.4,61.4,61.4,4000
08/17/2001,14:55,61.3,61.3,61.3,61.3,1000
08/17/2001,14:58,61.25,61.3,61.25,61.3,1400
08/17/2001,15:08,60.92,60.92,60.92,60.92,100
08/17/2001,15:10,61.14,61.14,61.14,61.14,5000
08/17/2001,15:14,61.05,61.05,61.05,61.05,11000
08/17/2001,15:21,61,61,60.94,60.94,900
08/17/2001,15:22,61.08,61.08,61.08,61.08,400
08/17/2001,15:23,61.08,61.08,61.08,61.08,1000
08/17/2001,15:24,61.08,61.08,61.08,61.08,3600
08/17/2001,15:26,61,61,61,61,500
08/17/2001,15:37,60.88,60.88,60.88,60.88,100
08/17/2001,15:39,60.66,60.66,60.66,60.66,20000
08/17/2001,15:41,60.68,60.79,60.68,60.79,15100
08/17/2001,15:43,60.87,60.87,60.87,60.87,100
08/17/2001,15:44,60.96,60.96,60.96,60.96,200
08/17/2001,15:46,60.78,60.78,60.78,60.78,15000
08/17/2001,15:50,61.02,61.02,61.02,61.02,200
08/17/2001,15:51,61.03,61.03,61.03,61.03,500
08/17/2001,15:56,61,61,61,61,1000
08/17/2001,15:59,61.02,61.02,61.02,61.02,1500
08/20/2001,09:41,60.5,60.5,60.5,60.5,100
08/20/2001,09:42,60.5,60.79,60.5,60.79,200
08/20/2001,09:43,60.81,60.81,60.7,60.7,50800
08/20/2001,09:44,60.5,60.75,60.5,60.75,5300
08/20/2001,09:45,61,61,61,61,1800
08/20/2001,09:48,61,61,61,61,200
08/20/2001,09:55,60.76,60.89,60.76,60.89,20100
08/20/2001,09:59,60.63,60.63,60.63,60.63,1500
08/20/2001,10:00,60.63,60.63,60.63,60.63,3500
08/20/2001,10:06,60.53,60.53,60.53,60.53,100
08/20/2001,10:11,60.75,60.75,60.75,60.75,500
08/20/2001,10:21,60.56,60.56,60.56,60.56,300
08/20/2001,10:23,60.65,60.65,60.56,60.56,400
08/20/2001,10:32,60.41,60.41,60.41,60.41,2000
08/20/2001,10:33,60.35,60.35,60.31,60.31,2500
08/20/2001,10:35,60.3,60.3,60.3,60.3,500
08/20/2001,10:36,60.27,60.27,60.27,60.27,500
08/20/2001,10:46,60.59,60.59,60.59,60.59,100
08/20/2001,11:02,60.3,60.3,60.3,60.3,5000
08/20/2001,11:03,60.3,60.3,60.3,60.3,5000
08/20/2001,11:06,60.21,60.21,60.21,60.21,1000
08/20/2001,11:07,60.2,60.2,60.2,60.2,100
08/20/2001,11:09,60,60.1,60,60.1,1200
08/20/2001,11:10,60.05,60.05,60.05,60.05,300
08/20/2001,11:13,60.2,60.2,60.2,60.2,2500
08/20/2001,11:33,60.21,60.22,60.21,60.22,600
08/20/2001,11:35,60.29,60.29,60.29,60.29,100
08/20/2001,11:38,60.4,60.4,60.4,60.4,1000
08/20/2001,11:39,60.4,60.4,60.38,60.38,53000
08/20/2001,11:49,60.5,60.5,60.5,60.5,500
08/20/2001,11:54,60.52,60.52,60.52,60.52,500
08/20/2001,11:59,60.55,60.55,60.55,60.55,200
08/20/2001,12:01,60.6,60.6,60.6,60.6,4000
08/20/2001,12:23,60.39,60.39,60.39,60.39,400
08/20/2001,12:26,60.2,60.2,60.2,60.2,200
08/20/2001,12:37,60.45,60.45,60.45,60.45,300
08/20/2001,12:38,60.26,60.26,60.26,60.26,100
08/20/2001,12:48,60.65,60.65,60.65,60.65,100
08/20/2001,12:51,60.7,60.7,60.7,60.7,2300
08/20/2001,12:52,60.7,60.7,60.7,60.7,2300
08/20/2001,12:59,60.54,60.54,60.54,60.54,100
08/20/2001,13:24,60.55,60.55,60.55,60.55,500
08/20/2001,13:43,60.22,60.22,60.22,60.22,400
08/20/2001,13:56,60.12,60.12,60.12,60.12,1000
08/20/2001,14:17,60.29,60.29,60.29,60.29,100
08/20/2001,14:33,60.15,60.15,60.15,60.15,200
08/20/2001,14:37,60.05,60.05,60.05,60.05,100
08/20/2001,14:38,60.04,60.04,60.04,60.04,4000
08/20/2001,14:50,60.1,60.1,60.1,60.1,200
08/20/2001,14:51,60.1,60.1,60.1,60.1,500
08/20/2001,14:55,60.05,60.05,60.05,60.05,300
08/20/2001,15:04,59.95,59.95,59.95,59.95,400
08/20/2001,15:05,59.94,60.1,59.94,60.1,300
08/20/2001,15:06,60.1,60.1,60.1,60.1,100
08/20/2001,15:08,60.05,60.05,60.05,60.05,5000
08/20/2001,15:27,60.05,60.05,60.05,60.05,5000
08/20/2001,15:32,59.85,59.85,59.85,59.85,500
08/20/2001,15:33,59.81,59.81,59.81,59.81,100
08/20/2001,15:34,59.96,59.96,59.96,59.96,100
08/20/2001,15:36,59.81,59.81,59.8,59.8,600
08/20/2001,15:38,59.81,59.81,59.81,59.81,100
08/20/2001,15:41,59.81,59.81,59.81,59.81,300
08/20/2001,15:42,59.8,59.8,59.8,59.8,200
08/20/2001,15:43,59.8,59.92,59.8,59.92,2400
08/20/2001,15:44,59.8,59.8,59.64,59.64,900
08/20/2001,15:45,59.79,59.79,59.79,59.79,100
08/20/2001,15:47,59.75,59.75,59.66,59.66,1300
08/20/2001,15:48,59.63,59.63,59.63,59.63,200
08/20/2001,15:50,59.74,59.74,59.74,59.74,100
08/20/2001,15:52,59.58,59.58,59.58,59.58,100
08/20/2001,15:53,59.74,59.74,59.74,59.74,100
08/20/2001,15:54,59.75,59.75,59.75,59.75,100
08/20/2001,15:57,59.7,59.7,59.7,59.7,100
08/20/2001,15:58,59.62,59.62,59.62,59.62,2000
08/20/2001,15:59,59.76,59.76,59.76,59.76,100
08/21/2001,09:37,59.5,59.5,59.5,59.5,26800
08/21/2001,09:38,59.75,59.75,59.75,59.75,500
08/21/2001,09:39,59.9,60,59.9,60,1500
08/21/2001,09:40,59.85,60.05,59.85,60.05,52000
08/21/2001,09:41,60.1,60.1,60,60,19900
08/21/2001,09:42,60.1,60.1,60.1,60.1,2000
08/21/2001,09:45,60,60,60,60,1000
08/21/2001,09:46,60.1,60.1,60.1,60.1,2000
08/21/2001,09:47,60.1,60.1,60.1,60.1,8000
08/21/2001,09:50,60.08,60.08,60.08,60.08,100
08/21/2001,09:52,59.64,59.64,59.64,59.64,2500
08/21/2001,09:53,59.9,59.9,59.9,59.9,1000
08/21/2001,09:55,59.85,59.85,59.85,59.85,20000
08/21/2001,09:57,60,60,60,60,5000
08/21/2001,09:58,60,60,60,60,10000
08/21/2001,10:01,60.01,60.01,60.01,60.01,800
08/21/2001,10:06,59.92,59.92,59.92,59.92,50000
08/21/2001,10:07,59.98,59.98,59.98,59.98,2000
08/21/2001,10:08,60,60,60,60,3000
08/21/2001,10:09,60,60,60,60,100
08/21/2001,10:12,59.91,59.91,59.91,59.91,2500
08/21/2001,10:13,60,60,60,60,10000
08/21/2001,10:24,60.17,60.17,60.17,60.17,2600
08/21/2001,10:25,60.17,60.17,60.17,60.17,1400
08/21/2001,10:27,60.22,60.22,60.22,60.22,1200
08/21/2001,10:29,60.28,60.35,60.28,60.35,1400
08/21/2001,10:31,60.55,60.55,60.55,60.55,600
08/21/2001,10:32,60.4,60.4,60.4,60.4,1000
08/21/2001,10:35,60.41,60.41,60.41,60.41,1000
08/21/2001,10:47,60.11,60.11,60.11,60.11,200
08/21/2001,11:00,60.25,60.25,60.25,60.25,200
08/21/2001,11:09,60.37,60.37,60.37,60.37,4000
08/21/2001,11:12,60.44,60.44,60.44,60.44,300
08/21/2001,11:14,60.55,60.55,60.55,60.55,200
08/21/2001,11:15,60.55,60.55,60.55,60.55,800
08/21/2001,11:19,60.54,60.54,60.54,60.54,100
08/21/2001,11:20,60.6,60.6,60.6,60.6,100
08/21/2001,11:26,60.51,60.51,60.51,60.51,1500
08/21/2001,11:30,60.39,60.39,60.39,60.39,500
08/21/2001,11:35,60.54,60.54,60.54,60.54,100
08/21/2001,11:38,60.47,60.47,60.47,60.47,500
08/21/2001,11:43,60.52,60.52,60.52,60.52,200
08/21/2001,11:56,60.46,60.46,60.46,60.46,500
08/21/2001,12:01,60.6,60.65,60.6,60.65,7200
08/21/2001,12:02,60.73,60.73,60.73,60.73,300
08/21/2001,12:03,60.74,60.74,60.74,60.74,500
08/21/2001,12:11,60.78,60.78,60.78,60.78,100
08/21/2001,12:58,60.5,60.5,60.5,60.5,100
08/21/2001,13:11,60.39,60.39,60.39,60.39,500
08/21/2001,13:22,60.4,60.4,60.4,60.4,15000
08/21/2001,13:35,60.45,60.45,60.45,60.45,5500
08/21/2001,13:41,60.74,60.74,60.74,60.74,100
08/21/2001,13:44,60.79,60.79,60.79,60.79,2300
08/21/2001,13:45,60.7,60.7,60.7,60.7,5000
08/21/2001,13:46,60.9,60.9,60.9,60.9,2000
08/21/2001,14:04,60.77,60.77,60.77,60.77,500
08/21/2001,14:06,60.9,60.9,60.9,60.9,20000
08/21/2001,14:08,60.75,60.75,60.75,60.75,100
08/21/2001,14:40,60.45,60.45,60.45,60.45,10000
08/21/2001,14:43,60.5,60.5,60.5,60.5,15300
08/21/2001,14:46,60.69,60.69,60.69,60.69,400
08/21/2001,14:48,60.63,60.63,60.63,60.63,2000
08/21/2001,14:51,60.65,60.65,60.65,60.65,10000
08/21/2001,15:00,60.58,60.58,60.58,60.58,100
08/21/2001,15:03,60.45,60.45,60.4,60.45,20600
08/21/2001,15:05,60.35,60.35,60.35,60.35,18000
08/21/2001,15:10,60.6,60.6,60.6,60.6,400
08/21/2001,15:15,60.6,60.6,60.6,60.6,500
08/21/2001,15:17,60.5,60.5,60.5,60.5,200
08/21/2001,15:20,60.57,60.57,60.57,60.57,200
08/21/2001,15:23,60.7,60.7,60.7,60.7,100
08/21/2001,15:26,60.41,60.41,60.41,60.41,5000
08/21/2001,15:27,60.42,60.42,60.42,60.42,300
08/21/2001,15:29,60.63,60.63,60.63,60.63,100
08/21/2001,15:33,60.31,60.31,60.31,60.31,6500
08/21/2001,15:35,60.52,60.52,60.52,60.52,100
08/21/2001,15:37,60.28,60.52,60.28,60.52,400
08/21/2001,15:46,60.3,60.3,60.3,60.3,15000
08/21/2001,15:49,60.44,60.44,60.44,60.44,100
08/21/2001,15:50,60.43,60.43,60.43,60.43,200
08/21/2001,15:51,60.12,60.41,60.12,60.41,300
08/21/2001,15:54,60.13,60.13,60.13,60.13,200
08/21/2001,15:55,60.35,60.35,60.35,60.35,100
08/21/2001,15:57,60.15,60.15,60.15,60.15,100000
08/21/2001,15:59,60.27,60.3,60.27,60.3,20100
08/22/2001,09:38,61.91,61.91,61.91,61.91,3400
08/22/2001,09:39,61.72,61.72,61.72,61.72,1000
08/22/2001,09:40,62.06,62.08,62.06,62.08,7600
08/22/2001,09:43,61.81,61.82,61.81,61.81,1300
08/22/2001,09:44,61.81,61.81,61.81,61.81,8200
08/22/2001,09:46,61.73,61.73,61.73,61.73,1000
08/22/2001,09:48,61.8,62,61.8,62,10000
08/22/2001,09:50,62.03,62.07,62,62,3800
08/22/2001,09:52,62.2,62.2,62.2,62.2,5000
08/22/2001,09:54,62.2,62.2,62.2,62.2,700
08/22/2001,09:56,62.31,62.39,62.31,62.39,6700
08/22/2001,09:57,62.39,62.39,62.39,62.39,1700
08/22/2001,09:59,62.3,62.3,62.3,62.3,15000
08/22/2001,10:00,62.4,62.4,62.4,62.4,5000
08/22/2001,10:01,62.4,62.4,62.4,62.4,10000
08/22/2001,10:05,62.32,62.36,62.31,62.36,8100
08/22/2001,10:06,62.4,62.4,62.34,62.34,45000
08/22/2001,10:09,62.34,62.34,62.34,62.34,100
08/22/2001,10:10,62.3,62.3,62.3,62.3,6000
08/22/2001,10:11,62.26,62.26,62.26,62.26,19000
08/22/2001,10:18,62.21,62.21,62.21,62.21,200
08/22/2001,10:19,62.26,62.26,62.26,62.26,900
08/22/2001,10:20,62.4,62.4,62.4,62.4,500
08/22/2001,10:22,62.62,62.62,62.62,62.62,100
08/22/2001,10:24,62.62,62.62,62.62,62.62,500
08/22/2001,10:25,62.63,62.63,62.5,62.5,15100
08/22/2001,10:26,62.45,62.45,62.45,62.45,5000
08/22/2001,10:28,62.35,62.35,62.35,62.35,100
08/22/2001,10:30,62.32,62.32,62.32,62.32,500
08/22/2001,10:31,62.32,62.32,62.32,62.32,500
08/22/2001,10:35,62.5,62.5,62.5,62.5,10000
08/22/2001,10:36,62.59,62.67,62.59,62.67,2400
08/22/2001,10:37,62.47,62.47,62.47,62.47,500
08/22/2001,10:39,62.69,62.69,62.69,62.69,100
08/22/2001,10:43,62.76,62.76,62.76,62.76,100
08/22/2001,10:45,62.52,62.52,62.52,62.52,100
08/22/2001,10:49,62.49,62.49,62.49,62.49,200
08/22/2001,10:59,62.31,62.31,62.25,62.25,2000
08/22/2001,11:01,62.22,62.22,62.22,62.22,16000
08/22/2001,11:04,62.1,62.1,62.1,62.1,5000
08/22/2001,11:07,62,62,61.9,62,1200
08/22/2001,11:08,61.9,61.9,61.9,61.9,200
08/22/2001,11:09,61.95,61.95,61.95,61.95,1200
08/22/2001,11:11,62.05,62.05,62.05,62.05,5000
08/22/2001,11:12,62.1,62.1,62.1,62.1,10000
08/22/2001,11:13,62.01,62.01,62.01,62.01,100
08/22/2001,11:15,62.2,62.2,62.2,62.2,500
08/22/2001,11:16,62.38,62.38,62.38,62.38,100
08/22/2001,11:23,62.31,62.31,62.31,62.31,600
08/22/2001,11:36,62.3,62.3,62.19,62.19,900
08/22/2001,11:37,62.35,62.35,62.35,62.35,2400
08/22/2001,11:45,62.42,62.42,62.42,62.42,200
08/22/2001,11:48,62.41,62.41,62.41,62.41,400
08/22/2001,11:49,62.58,62.61,62.4,62.4,2600
08/22/2001,11:50,62.36,62.36,62.36,62.36,400
08/22/2001,11:53,62.44,62.44,62.44,62.44,200
08/22/2001,11:57,62.58,62.58,62.58,62.58,200
08/22/2001,12:00,62.69,62.69,62.69,62.69,200
08/22/2001,12:01,62.73,62.73,62.73,62.73,600
08/22/2001,12:08,62.7,62.7,62.7,62.7,1000
08/22/2001,12:13,62.56,62.56,62.56,62.56,800
08/22/2001,12:15,62.74,62.74,62.74,62.74,100
08/22/2001,12:17,62.74,62.74,62.74,62.74,100
08/22/2001,12:18,62.55,62.55,62.55,62.55,10000
08/22/2001,12:19,62.73,62.73,62.73,62.73,100
08/22/2001,12:22,62.72,62.72,62.72,62.72,1900
08/22/2001,12:23,62.72,62.72,62.6,62.6,700
08/22/2001,12:26,62.6,62.6,62.6,62.6,500
08/22/2001,12:27,62.65,62.65,62.65,62.65,21500
08/22/2001,12:30,62.72,62.74,62.72,62.74,600
08/22/2001,12:31,62.74,62.74,62.74,62.74,200
08/22/2001,12:48,62.58,62.58,62.58,62.58,500
08/22/2001,12:52,62.58,62.58,62.58,62.58,100000
08/22/2001,12:53,62.43,62.43,62.43,62.43,500
08/22/2001,13:01,62.5,62.5,62.5,62.5,200
08/22/2001,13:02,62.46,62.46,62.46,62.46,100
08/22/2001,13:03,62.45,62.45,62.45,62.45,1000
08/22/2001,13:04,62.4,62.4,62.4,62.4,500
08/22/2001,13:05,62.44,62.44,62.44,62.44,300
08/22/2001,13:07,62.44,62.44,62.44,62.44,300
08/22/2001,13:31,62.45,62.45,62.45,62.45,25000
08/22/2001,13:45,62.52,62.52,62.52,62.52,100
08/22/2001,13:46,62.35,62.35,62.25,62.35,900
08/22/2001,13:47,62.35,62.35,62.35,62.35,10000
08/22/2001,13:51,62.48,62.48,62.48,62.48,5000
08/22/2001,13:59,62.1,62.1,62.1,62.1,500
08/22/2001,14:00,62.1,62.1,62.1,62.1,4500
08/22/2001,14:01,62.1,62.34,62.02,62.34,1500
08/22/2001,14:02,62,62.1,61.95,61.95,110200
08/22/2001,14:03,61.7,61.7,61,61.2,200700
08/22/2001,14:04,61.9,61.9,61.7,61.7,30000
08/22/2001,14:05,60.45,60.8,60.43,60.8,2500
08/22/2001,14:06,60.15,60.15,60.15,60.15,200
08/22/2001,14:07,60.24,62,60.24,61.7,131800
08/22/2001,14:08,61,61,60.77,60.77,3700
08/22/2001,14:09,60.4,60.4,60.4,60.4,1300
08/22/2001,14:10,60.73,60.73,60.2,60.2,6200
08/22/2001,14:11,60.2,60.3,60.2,60.3,38300
08/22/2001,14:12,60.3,60.3,60.25,60.25,25500
08/22/2001,14:13,60.15,60.15,60.15,60.15,500
08/22/2001,14:14,60.05,60.21,60.05,60.21,13000
08/22/2001,14:15,60,60,60,60,200
08/22/2001,14:16,59.91,60.19,59.91,60.19,11300
08/22/2001,14:17,60.1,60.1,60.1,60.1,26000
08/22/2001,14:18,60.06,60.06,60,60,11000
08/22/2001,14:19,60,60,59.91,60,15400
08/22/2001,14:20,59.9,59.96,59.8,59.8,17300
08/22/2001,14:21,59.79,59.9,59.73,59.8,13400
08/22/2001,14:22,59.75,59.8,59.75,59.8,13000
08/22/2001,14:23,59.75,59.75,59.7,59.7,10000
08/22/2001,14:24,59.6,59.68,59.6,59.68,1200
08/22/2001,14:25,59.78,59.82,59.78,59.82,5000
08/22/2001,14:26,59.7,59.79,59.7,59.79,5200
08/22/2001,14:27,59.79,59.8,59.63,59.8,9800
08/22/2001,14:28,59.77,60,59.77,60,27100
08/22/2001,14:30,60.24,60.25,60.24,60.25,1100
08/22/2001,14:31,60.25,60.31,60.25,60.31,2700
08/22/2001,14:32,60.25,60.3,60.25,60.3,25000
08/22/2001,14:34,60.4,60.4,60.4,60.4,2600
08/22/2001,14:35,60.65,60.65,60.65,60.65,100
08/22/2001,14:37,60.4,60.51,60.4,60.51,10100
08/22/2001,14:38,60.5,60.5,60.5,60.5,100
08/22/2001,14:39,60.3,60.41,60.3,60.41,3600
08/22/2001,14:41,60,60,60,60,7500
08/22/2001,14:42,59.92,60.2,59.92,59.98,10700
08/22/2001,14:43,60.2,60.34,60.2,60.34,10100
08/22/2001,14:46,60.38,60.38,60.38,60.38,100
08/22/2001,14:47,60.38,60.38,60.38,60.38,100
08/22/2001,14:52,60.36,60.36,60.36,60.36,1000
08/22/2001,14:53,60.36,60.36,60.36,60.36,1000
08/22/2001,14:54,60.35,60.38,60.35,60.38,1200
08/22/2001,14:55,60.38,60.38,60.38,60.38,1300
08/22/2001,14:58,60.43,60.43,60.43,60.43,100
08/22/2001,14:59,60.43,60.43,60.43,60.43,1200
08/22/2001,15:00,60.43,60.43,60.35,60.35,1600
08/22/2001,15:01,60.49,60.49,60.49,60.49,100
08/22/2001,15:06,60.54,60.54,60.54,60.54,100
08/22/2001,15:09,60.25,60.25,60.25,60.25,1000
08/22/2001,15:15,60.3,60.3,60.3,60.3,5000
08/22/2001,15:21,60.04,60.04,60.04,60.04,100
08/22/2001,15:23,60.2,60.2,60.2,60.2,100
08/22/2001,15:25,60,60,59.92,59.92,1000
08/22/2001,15:38,60.1,60.1,60.1,60.1,6000
08/22/2001,15:39,60.12,60.12,60.12,60.12,100
08/22/2001,15:40,60.1,60.12,60.1,60.12,5300
08/22/2001,15:42,60.18,60.18,60.18,60.18,300
08/22/2001,15:44,60,60.13,60,60,8200
08/22/2001,15:45,60.13,60.13,60.13,60.13,100
08/22/2001,15:48,59.9,59.9,59.9,59.9,1000
08/22/2001,15:49,59.95,59.95,59.95,59.95,6500
08/22/2001,15:50,59.77,59.77,59.77,59.77,1000
08/22/2001,15:51,59.98,59.98,59.76,59.76,6000
08/22/2001,15:52,59.85,59.85,59.75,59.84,2100
08/22/2001,15:53,59.94,59.94,59.94,59.94,11000
08/22/2001,15:54,59.94,59.94,59.94,59.94,600
08/22/2001,15:56,59.94,59.94,59.94,59.94,700
08/22/2001,15:57,60.19,60.19,59.85,59.85,200
08/22/2001,15:58,60,60.18,60,60.18,1400
08/22/2001,15:59,60.09,60.09,60.09,60.09,14400
08/23/2001,09:41,59.91,59.91,59.91,59.91,400
08/23/2001,09:42,59.8,59.8,59.8,59.8,10000
08/23/2001,09:43,60,60,60,60,100000
08/23/2001,09:45,59.57,59.57,59.57,59.57,100
08/23/2001,09:48,59.58,59.58,59.5,59.5,700
08/23/2001,09:51,59.15,59.16,59.15,59.16,400
08/23/2001,09:52,59.59,59.59,59.59,59.59,500
08/23/2001,09:53,59.71,59.71,59.71,59.71,2000
08/23/2001,09:54,59.71,59.71,59.41,59.41,3100
08/23/2001,09:56,59.75,59.75,59.75,59.75,5000
08/23/2001,09:59,59.5,59.5,59.5,59.5,300
08/23/2001,10:02,59.4,59.4,59.4,59.4,15400
08/23/2001,10:04,59.5,59.5,59.5,59.5,5000
08/23/2001,10:07,59.51,59.51,59.51,59.51,6000
08/23/2001,10:08,59.55,59.55,59.55,59.55,6000
08/23/2001,10:09,59.6,59.6,59.6,59.6,100
08/23/2001,10:11,59.75,59.75,59.75,59.75,5000
08/23/2001,10:15,59.5,59.5,59.5,59.5,42000
08/23/2001,10:18,59.6,59.6,59.6,59.6,10000
08/23/2001,10:19,59.62,59.62,59.62,59.62,100
08/23/2001,10:21,59.68,59.68,59.68,59.68,200
08/23/2001,10:22,59.69,59.69,59.6,59.6,300
08/23/2001,10:24,59.6,59.6,59.6,59.6,100
08/23/2001,10:33,59.6,59.6,59.4,59.4,53000
08/23/2001,10:35,59.6,59.6,59.6,59.6,7000
08/23/2001,10:39,59.53,59.53,59.53,59.53,3000
08/23/2001,10:40,59.53,59.53,59.53,59.53,7000
08/23/2001,10:42,59.54,59.54,59.54,59.54,5000
08/23/2001,10:45,59.35,59.35,59.35,59.35,20100
08/23/2001,10:53,59.2,59.2,59.2,59.2,100
08/23/2001,11:01,59.1,59.1,59.1,59.1,2000
08/23/2001,11:02,59.1,59.1,59.1,59.1,400
08/23/2001,11:03,59.1,59.1,59.1,59.1,2800
08/23/2001,11:04,59.2,59.2,59.2,59.2,100
08/23/2001,11:07,59.12,59.12,59.12,59.12,1000
08/23/2001,11:16,59.2,59.2,59.2,59.2,200
08/23/2001,11:19,59.4,59.4,59.4,59.4,15000
08/23/2001,11:20,59.4,59.4,59.39,59.39,10200
08/23/2001,11:28,59.55,59.55,59.55,59.55,10000
08/23/2001,11:33,59.53,59.53,59.53,59.53,100
08/23/2001,11:38,59.39,59.39,59.39,59.39,100
08/23/2001,11:40,59.43,59.43,59.43,59.43,400
08/23/2001,11:42,59.31,59.31,59.31,59.31,200
08/23/2001,11:50,59.25,59.25,59.25,59.25,75000
08/23/2001,11:56,59.25,59.25,59.25,59.25,100
08/23/2001,12:01,59.2,59.2,59.2,59.2,400
08/23/2001,12:02,59.15,59.15,59.15,59.15,1000
08/23/2001,12:03,59.25,59.25,59.25,59.25,20000
08/23/2001,12:18,59.35,59.35,59.35,59.35,100
08/23/2001,12:21,59.28,59.28,59.28,59.28,100
08/23/2001,12:22,59.05,59.05,59.05,59.05,500
08/23/2001,12:43,59,59,59,59,125000
08/23/2001,12:44,59,59,59,59,200
08/23/2001,12:50,58.89,58.89,58.88,58.88,300
08/23/2001,12:59,59,59,59,59,500
08/23/2001,13:48,58.99,58.99,58.99,58.99,100
08/23/2001,14:01,58.98,58.98,58.98,58.98,100
08/23/2001,14:03,58.89,58.89,58.89,58.89,200
08/23/2001,14:06,58.89,58.89,58.89,58.89,200
08/23/2001,14:09,58.88,58.99,58.88,58.99,2400
08/23/2001,14:27,58.8,58.8,58.8,58.8,25000
08/23/2001,14:28,58.75,58.75,58.75,58.75,200
08/23/2001,14:40,58.75,58.75,58.75,58.75,400
08/23/2001,14:41,58.92,58.92,58.9,58.9,200
08/23/2001,14:42,58.93,58.93,58.93,58.93,100
08/23/2001,14:44,58.8,58.8,58.8,58.8,1000
08/23/2001,14:45,58.92,58.92,58.75,58.75,2000
08/23/2001,14:46,58.95,58.95,58.95,58.95,1000
08/23/2001,14:49,58.75,58.75,58.75,58.75,100
08/23/2001,14:50,58.75,58.75,58.75,58.75,1500
08/23/2001,14:51,58.94,58.94,58.94,58.94,100
08/23/2001,14:55,58.97,58.97,58.97,58.97,100
08/23/2001,14:57,59,59,59,59,5000
08/23/2001,14:59,58.8,59.21,58.8,59.21,300
08/23/2001,15:04,59,59,59,59,500
08/23/2001,15:13,59.19,59.19,59.19,59.19,100
08/23/2001,15:16,59,59,59,59,500
08/23/2001,15:17,59,59.13,59,59.13,300
08/23/2001,15:19,59.19,59.19,59.19,59.19,100
08/23/2001,15:31,59.01,59.09,59.01,59.01,600
08/23/2001,15:34,59,59,59,59,100
08/23/2001,15:40,58.9,58.9,58.9,58.9,200
08/23/2001,15:46,58.85,58.85,58.85,58.85,400
08/23/2001,15:47,58.98,58.98,58.98,58.98,1600
08/23/2001,15:49,58.61,58.85,58.61,58.85,8800
08/23/2001,15:50,58.61,58.84,58.61,58.84,400
08/23/2001,15:53,58.61,58.61,58.61,58.61,200
08/23/2001,15:54,58.6,58.78,58.51,58.78,2300
08/23/2001,15:56,58.83,58.83,58.83,58.83,100
08/24/2001,09:43,58.74,58.74,58.74,58.74,300
08/24/2001,09:46,58.74,58.74,58.6,58.6,4000
08/24/2001,09:48,58.31,58.31,58.31,58.31,1000
08/24/2001,09:49,58.54,58.54,58.54,58.54,600
08/24/2001,09:52,58.65,58.65,58.65,58.65,1000
08/24/2001,09:53,58.69,58.79,58.69,58.73,700
08/24/2001,09:55,58.75,58.75,58.75,58.75,10000
08/24/2001,10:07,59.1,59.1,58.88,58.88,5500
08/24/2001,10:12,59.04,59.04,59.04,59.04,300
08/24/2001,10:16,58.75,58.75,58.75,58.75,600
08/24/2001,10:17,58.94,58.94,58.94,58.94,100
08/24/2001,10:20,58.85,58.85,58.85,58.85,25000
08/24/2001,10:26,58.7,58.7,58.7,58.7,100
08/24/2001,10:27,58.7,58.7,58.7,58.7,900
08/24/2001,10:32,58.7,58.7,58.7,58.7,4000
08/24/2001,10:34,58.93,58.93,58.93,58.93,400
08/24/2001,10:35,59.09,59.09,59.09,59.09,1600
08/24/2001,10:40,58.9,58.9,58.9,58.9,5000
08/24/2001,11:06,58.62,58.62,58.62,58.62,5000
08/24/2001,11:08,58.85,58.85,58.85,58.85,15000
08/24/2001,11:11,58.7,58.7,58.7,58.7,1000
08/24/2001,11:14,58.62,58.62,58.62,58.62,2000
08/24/2001,11:21,58.89,58.89,58.89,58.89,100
08/24/2001,11:31,58.85,58.85,58.85,58.85,200
08/24/2001,11:40,58.76,58.76,58.76,58.76,100
08/24/2001,11:41,59.03,59.03,59.03,59.03,100
08/24/2001,11:43,58.75,58.75,58.75,58.75,100
08/24/2001,11:44,58.93,58.93,58.93,58.93,300
08/24/2001,11:45,58.7,58.7,58.7,58.7,100
08/24/2001,11:54,58.75,58.75,58.75,58.75,400
08/24/2001,11:55,58.7,58.7,58.7,58.7,10000
08/24/2001,12:25,58.86,58.86,58.86,58.86,100
08/24/2001,12:26,58.62,58.62,58.62,58.62,100
08/24/2001,12:31,58.83,58.83,58.83,58.83,100
08/24/2001,12:32,58.87,58.87,58.87,58.87,300
08/24/2001,12:34,58.99,58.99,58.96,58.96,300
08/24/2001,12:38,58.99,58.99,58.99,58.99,100
08/24/2001,12:39,58.8,58.8,58.8,58.8,1000
08/24/2001,12:48,58.69,59.05,58.69,59.05,400
08/24/2001,12:49,59.05,59.05,59.05,59.05,100
08/24/2001,12:50,59.05,59.05,59.05,59.05,200
08/24/2001,13:11,58.95,58.95,58.95,58.95,100
08/24/2001,13:15,58.94,58.94,58.94,58.94,100
08/24/2001,13:16,58.94,58.94,58.94,58.94,100
08/24/2001,13:30,58.94,58.94,58.94,58.94,300
08/24/2001,13:31,58.94,58.94,58.94,58.94,300
08/24/2001,13:32,58.94,58.94,58.94,58.94,100
08/24/2001,13:36,58.75,58.75,58.75,58.75,400
08/24/2001,13:43,58.75,58.75,58.75,58.75,300
08/24/2001,14:02,58.28,58.28,58.28,58.28,100
08/24/2001,14:20,58.36,58.36,58.36,58.36,100
08/24/2001,14:26,58.31,58.31,58.31,58.31,100
08/24/2001,14:29,58.52,58.52,58.52,58.52,500
08/24/2001,14:59,58.35,58.35,58.35,58.35,200
08/24/2001,15:04,58.3,58.3,58.3,58.3,1000
08/24/2001,15:10,58.5,58.5,58.5,58.5,13300
08/24/2001,15:24,58.68,58.68,58.68,58.68,200
08/24/2001,15:29,58.7,58.7,58.7,58.7,10000
08/24/2001,15:30,58.6,58.6,58.6,58.6,100
08/24/2001,15:37,58.47,58.47,58.47,58.47,100
08/24/2001,15:42,58.77,58.77,58.75,58.75,200
08/24/2001,15:43,58.75,58.75,58.75,58.75,100
08/24/2001,15:44,58.79,58.79,58.79,58.79,500
08/24/2001,15:45,58.73,58.73,58.73,58.73,100
08/24/2001,15:47,58.5,58.5,58.5,58.5,100
08/24/2001,15:51,58.51,58.51,58.5,58.5,200
08/24/2001,15:54,58.6,58.6,58.6,58.6,100
08/24/2001,15:55,58.6,58.68,58.6,58.68,200
08/27/2001,09:39,58.95,58.95,58.95,58.95,25000
08/27/2001,09:41,59.33,59.33,59.04,59.04,5500
08/27/2001,09:42,59.15,59.42,59.15,59.42,11000
08/27/2001,09:43,59.41,59.41,59.41,59.41,600
08/27/2001,09:44,59.2,59.2,59.2,59.2,500
08/27/2001,09:45,59.3,59.3,59.3,59.3,300
08/27/2001,09:54,58.95,58.95,58.95,58.95,5000
08/27/2001,09:58,58.95,58.95,58.95,58.95,15000
08/27/2001,10:00,58.8,58.8,58.8,58.8,200
08/27/2001,10:11,59,59.18,59,59.18,15200
08/27/2001,10:14,59,59,59,59,100
08/27/2001,10:24,59.13,59.13,59.13,59.13,200
08/27/2001,10:36,59.11,59.11,59.11,59.11,100
08/27/2001,10:38,59.15,59.15,59.15,59.15,3300
08/27/2001,10:39,59.19,59.19,59.19,59.19,500
08/27/2001,10:43,59.24,59.24,59.24,59.24,100
08/27/2001,10:45,59.25,59.25,59.25,59.25,100
08/27/2001,10:49,59.25,59.25,59.25,59.25,5500
08/27/2001,10:51,59.3,59.3,59.3,59.3,200
08/27/2001,10:53,59.39,59.39,59.39,59.39,500
08/27/2001,10:55,59.45,59.45,59.4,59.4,100100
08/27/2001,10:56,59.53,59.6,59.53,59.6,6000
08/27/2001,10:57,59.58,59.58,59.58,59.58,1000
08/27/2001,11:13,59.4,59.4,59.4,59.4,200
08/27/2001,11:14,59.29,59.29,59.29,59.29,100
08/27/2001,11:23,59.01,59.01,59.01,59.01,100
08/27/2001,11:27,59.15,59.24,59.15,59.24,8600
08/27/2001,11:28,59.15,59.15,59.15,59.15,5000
08/27/2001,11:34,59.15,59.15,59.15,59.15,500
08/27/2001,11:45,59.14,59.14,59.14,59.14,100
08/27/2001,11:55,59,59,59,59,2500
08/27/2001,11:56,59,59,59,59,2500
08/27/2001,12:32,59.23,59.23,59.23,59.23,100
08/27/2001,12:33,59.23,59.23,59.23,59.23,400
08/27/2001,12:34,59.26,59.26,59.26,59.26,200
08/27/2001,12:35,59.11,59.11,59.11,59.11,300
08/27/2001,12:43,59.26,59.26,59.26,59.26,100
08/27/2001,12:47,59.25,59.25,59.25,59.25,100000
08/27/2001,12:51,59.34,59.34,59.34,59.34,200
08/27/2001,13:15,59.2,59.2,59.2,59.2,100
08/27/2001,13:20,59.32,59.32,59.32,59.32,300
08/27/2001,13:26,59.11,59.11,59.1,59.11,400
08/27/2001,13:27,59.1,59.1,59.1,59.1,200
08/27/2001,13:36,58.96,58.96,58.96,58.96,1000
08/27/2001,13:39,59,59,59,59,600
08/27/2001,13:40,58.98,58.98,58.98,58.98,100
08/27/2001,13:59,58.8,58.8,58.8,58.8,400
08/27/2001,14:00,58.8,58.8,58.8,58.8,4600
08/27/2001,14:05,59,59,59,59,500
08/27/2001,14:06,59.01,59.01,59.01,59.01,500
08/27/2001,14:07,58.9,59,58.9,59,2000
08/27/2001,14:17,58.97,58.97,58.97,58.97,200
08/27/2001,14:31,59,59,59,59,100
08/27/2001,14:35,59.18,59.18,59.18,59.18,100
08/27/2001,14:36,59.2,59.21,59.2,59.21,200
08/27/2001,14:37,59.23,59.24,59.23,59.24,200
08/27/2001,14:38,59.24,59.24,59.24,59.24,100
08/27/2001,14:40,59.24,59.24,59.24,59.24,200
08/27/2001,14:50,59.25,59.25,59.25,59.25,10000
08/27/2001,14:51,59.3,59.3,59.3,59.3,100
08/27/2001,15:04,59.12,59.12,59.12,59.12,100
08/27/2001,15:11,59.06,59.06,59.06,59.06,500
08/27/2001,15:15,59.25,59.25,59.25,59.25,100
08/27/2001,15:19,59.23,59.23,59.23,59.23,200
08/27/2001,15:21,59.08,59.08,59.08,59.08,100
08/27/2001,15:22,59.06,59.06,59.06,59.06,100
08/27/2001,15:26,59.1,59.1,59.1,59.1,8000
08/27/2001,15:27,59.1,59.1,59.1,59.1,2000
08/27/2001,15:42,59,59,59,59,500
08/27/2001,15:47,59,59,59,59,100
08/27/2001,15:52,58.86,58.86,58.86,58.86,2500
08/27/2001,15:53,58.94,58.94,58.94,58.94,1400
08/27/2001,15:54,59,59,59,59,25000
08/27/2001,15:55,59.1,59.1,59.1,59.1,10000
08/27/2001,15:57,58.9,58.9,58.9,58.9,100
08/27/2001,15:58,58.9,58.9,58.9,58.9,11200
08/28/2001,09:38,58.45,58.45,58.45,58.45,600
08/28/2001,09:49,58.43,58.43,58.43,58.43,1000
08/28/2001,09:50,58.18,58.32,58.18,58.32,5200
08/28/2001,09:51,58.13,58.13,58.13,58.13,800
08/28/2001,09:54,58.11,58.11,58.05,58.05,1200
08/28/2001,09:55,58.06,58.06,58,58,1300
08/28/2001,09:56,58,58,57.88,57.88,1900
08/28/2001,09:57,57.88,58.05,57.88,58.05,2000
08/28/2001,09:59,57.88,57.88,57.76,57.76,1800
08/28/2001,10:01,57.65,57.7,57.65,57.65,1900
08/28/2001,10:02,57.67,57.67,57.67,57.67,100
08/28/2001,10:06,57.67,57.68,57.67,57.68,1500
08/28/2001,10:07,57.68,57.68,57.68,57.68,25000
08/28/2001,10:11,57.7,57.7,57.7,57.7,4000
08/28/2001,10:13,57.52,57.52,57.52,57.52,200
08/28/2001,10:16,57.82,57.82,57.6,57.6,600
08/28/2001,10:19,57.56,57.56,57.56,57.56,300
08/28/2001,10:20,57.6,57.6,57.6,57.6,500
08/28/2001,10:27,57.84,57.84,57.84,57.84,1000
08/28/2001,10:31,57.8,57.8,57.8,57.8,15000
08/28/2001,10:34,57.71,57.71,57.71,57.71,1000
08/28/2001,10:35,57.8,57.8,57.8,57.8,8000
08/28/2001,10:36,57.67,57.67,57.67,57.67,100
08/28/2001,10:53,57.63,57.63,57.63,57.63,300
08/28/2001,10:55,57.9,57.9,57.9,57.9,1000
08/28/2001,10:56,57.9,57.9,57.9,57.9,300
08/28/2001,11:01,58,58,58,58,1000
08/28/2001,11:03,57.85,57.85,57.85,57.85,700
08/28/2001,11:05,58,58,58,58,200
08/28/2001,11:07,57.9,57.9,57.8,57.8,3500
08/28/2001,11:09,57.8,57.85,57.8,57.85,2700
08/28/2001,11:10,57.82,57.82,57.82,57.82,2700
08/28/2001,11:19,57.85,57.85,57.85,57.85,100
08/28/2001,11:25,58.04,58.04,58.04,58.04,200
08/28/2001,11:30,58.04,58.05,58.04,58.05,900
08/28/2001,11:45,58,58,58,58,300
08/28/2001,11:51,57.95,57.95,57.95,57.95,500
08/28/2001,11:57,57.85,57.85,57.85,57.85,200
08/28/2001,12:05,57.99,57.99,57.99,57.99,100
08/28/2001,12:13,57.97,57.97,57.97,57.97,100
08/28/2001,12:14,57.98,57.98,57.98,57.98,100
08/28/2001,12:16,57.98,57.98,57.98,57.98,100
08/28/2001,12:19,57.98,57.98,57.98,57.98,100
08/28/2001,12:23,57.98,57.98,57.98,57.98,100
08/28/2001,12:39,58.02,58.02,58.02,58.02,100
08/28/2001,12:42,58.11,58.11,58.11,58.11,100
08/28/2001,12:47,58.1,58.1,58.1,58.1,100
08/28/2001,12:55,58.04,58.04,58.04,58.04,100
08/28/2001,13:01,58,58,58,58,200
08/28/2001,13:05,57.85,57.85,57.85,57.85,200
08/28/2001,13:39,58.15,58.15,58.15,58.15,200
08/28/2001,13:45,58.15,58.15,58.15,58.15,100
08/28/2001,14:01,58.15,58.15,58.15,58.15,2000
08/28/2001,14:27,57.8,57.8,57.8,57.8,200
08/28/2001,14:30,57.85,57.85,57.85,57.85,800
08/28/2001,14:42,57.8,57.8,57.8,57.8,115000
08/28/2001,14:46,57.97,57.97,57.97,57.97,100
08/28/2001,14:52,57.99,57.99,57.99,57.99,200
08/28/2001,14:57,57.84,57.84,57.84,57.84,500
08/28/2001,15:03,58.1,58.1,58.1,58.1,50000
08/28/2001,15:07,57.9,57.9,57.9,57.9,1000
08/28/2001,15:24,58.08,58.08,58.08,58.08,100
08/28/2001,15:25,58.08,58.08,58.08,58.08,100
08/28/2001,15:33,58.06,58.06,58.06,58.06,100
08/28/2001,15:45,57.95,57.95,57.95,57.95,200
08/28/2001,15:51,57.72,57.72,57.72,57.72,100
08/28/2001,15:53,57.57,57.57,57.57,57.57,2500
08/28/2001,15:54,57.67,57.67,57.67,57.67,800
08/29/2001,09:44,57.94,57.94,57.94,57.94,1900
08/29/2001,09:45,58.1,58.1,58.1,58.1,500
08/29/2001,09:46,58.19,58.21,58.19,58.21,1100
08/29/2001,09:48,58.31,58.31,58.02,58.02,1500
08/29/2001,09:49,58.01,58.01,58.01,58.01,1600
08/29/2001,09:51,58.24,58.24,58.24,58.24,100
08/29/2001,09:57,58.1,58.1,58.1,58.1,100
08/29/2001,09:58,58,58,58,58,100
08/29/2001,10:00,57.64,57.64,57.64,57.64,300
08/29/2001,10:04,57.6,57.6,57.6,57.6,500
08/29/2001,10:06,57.6,57.81,57.6,57.6,25600
08/29/2001,10:07,57.7,57.7,57.7,57.7,200
08/29/2001,10:08,57.7,57.7,57.7,57.7,100
08/29/2001,10:09,57.6,57.6,57.6,57.6,5000
08/29/2001,10:11,57.51,57.67,57.5,57.5,900
08/29/2001,10:12,57.43,57.43,57.15,57.15,1300
08/29/2001,10:13,57.15,57.15,57.15,57.15,1600
08/29/2001,10:14,57.17,57.17,57.15,57.15,800
08/29/2001,10:16,57.17,57.27,57.17,57.27,80600
08/29/2001,10:17,57.26,57.26,57.26,57.26,1000
08/29/2001,10:19,57.04,57.04,57.04,57.04,100
08/29/2001,10:22,57.04,57.04,57.01,57.01,400
08/29/2001,10:23,57.22,57.22,57.22,57.22,300
08/29/2001,10:26,57.26,57.26,57.2,57.2,800
08/29/2001,10:33,57.23,57.23,57.23,57.23,200
08/29/2001,10:36,57,57.04,57,57.04,300
08/29/2001,10:37,57,57,57,57,1800
08/29/2001,10:42,57.3,57.3,57.3,57.3,5000
08/29/2001,10:43,57.48,57.48,57.48,57.48,200
08/29/2001,10:47,57.49,57.49,57.49,57.49,600
08/29/2001,10:51,57.49,57.49,57.49,57.49,7000
08/29/2001,10:54,57.21,57.21,57.21,57.21,300
08/29/2001,11:02,57.2,57.2,57.2,57.2,200
08/29/2001,11:12,57.11,57.11,57.11,57.11,2000
08/29/2001,11:14,57.2,57.2,57.2,57.2,900
08/29/2001,11:16,57.14,57.14,57.14,57.14,100
08/29/2001,11:26,57.14,57.14,57.14,57.14,1000
08/29/2001,11:27,57.14,57.14,57.14,57.14,300
08/29/2001,11:28,57.11,57.11,57.11,57.11,700
08/29/2001,11:31,57.32,57.32,57.32,57.32,100
08/29/2001,11:33,57.29,57.29,57.29,57.29,500
08/29/2001,11:35,57.27,57.27,57.27,57.27,100
08/29/2001,11:38,57.32,57.32,57.32,57.32,200
08/29/2001,11:43,57.31,57.31,57.31,57.31,400
08/29/2001,11:50,57.3,57.3,57.3,57.3,100
08/29/2001,11:55,57.26,57.26,57.26,57.26,100
08/29/2001,12:08,57.3,57.3,57.3,57.3,2000
08/29/2001,12:21,57.34,57.34,57.34,57.34,100
08/29/2001,12:44,57.2,57.2,57.2,57.2,1100
08/29/2001,12:48,57.15,57.15,57.15,57.15,3000
08/29/2001,12:51,57.1,57.1,57.1,57.1,1000
08/29/2001,13:01,56.99,56.99,56.92,56.92,2600
08/29/2001,13:02,56.94,56.94,56.94,56.94,500
08/29/2001,13:14,57,57,57,57,25000
08/29/2001,13:15,56.92,56.92,56.92,56.92,700
08/29/2001,13:22,57.14,57.14,57.14,57.14,2000
08/29/2001,13:38,57.12,57.12,57.12,57.12,200
08/29/2001,13:39,57.12,57.12,57.12,57.12,200
08/29/2001,13:45,57.05,57.05,57.05,57.05,500
08/29/2001,13:48,57,57,56.9,56.9,25200
08/29/2001,13:49,56.69,56.69,56.69,56.69,1000
08/29/2001,13:50,56.74,56.74,56.74,56.74,200
08/29/2001,13:54,56.96,56.96,56.96,56.96,200
08/29/2001,13:56,56.65,56.65,56.65,56.65,15000
08/29/2001,14:01,56.98,56.98,56.98,56.98,2000
08/29/2001,14:02,57.1,57.1,57.1,57.1,1000
08/29/2001,14:03,57.79,57.79,57.79,57.79,5000
08/29/2001,14:04,57.79,57.79,57.79,57.79,2000
08/29/2001,14:05,57.75,57.75,57.74,57.74,20500
08/29/2001,14:06,57.15,57.15,57.15,57.15,7500
08/29/2001,14:07,56.8,56.8,56.8,56.8,5000
08/29/2001,14:08,57.17,57.17,56.76,56.76,2100
08/29/2001,14:10,57.15,57.15,57.15,57.15,1600
08/29/2001,14:11,57.24,57.24,57.24,57.24,5000
08/29/2001,14:12,57.25,57.25,57,57,10400
08/29/2001,14:13,56.9,56.9,56.9,56.9,2000
08/29/2001,14:14,56.8,56.8,56.8,56.8,5600
08/29/2001,14:18,56.8,56.8,56.8,56.8,200
08/29/2001,14:20,57.2,57.2,57.2,57.2,1000
08/29/2001,14:24,57.25,57.25,57.25,57.25,500
08/29/2001,14:27,57.2,57.2,57.2,57.2,1200
08/29/2001,14:32,57.29,57.29,57.29,57.29,100
08/29/2001,14:34,57,57,57,57,2000
08/29/2001,14:35,57.24,57.24,57.24,57.24,800
08/29/2001,14:36,57.22,57.22,57.22,57.22,1000
08/29/2001,14:37,56.96,56.96,56.96,56.96,1000
08/29/2001,14:38,56.95,56.95,56.95,56.95,10000
08/29/2001,14:39,56.81,56.99,56.81,56.99,300
08/29/2001,14:45,56.84,56.84,56.84,56.84,1000
08/29/2001,14:47,57.07,57.07,57.07,57.07,800
08/29/2001,14:52,57.28,57.28,57.01,57.01,2300
08/29/2001,14:55,56.96,56.96,56.96,56.96,100
08/29/2001,14:56,57.22,57.24,57.22,57.24,200
08/29/2001,15:26,57.29,57.3,57.29,57.3,2000
08/29/2001,15:31,57.34,57.34,57.34,57.34,10000
08/29/2001,15:33,57.16,57.16,57.16,57.16,2000
08/29/2001,15:38,57.3,57.3,57.3,57.3,100
08/29/2001,15:40,57.3,57.3,57.3,57.3,200
08/29/2001,15:48,57.25,57.39,57.25,57.39,45500
08/29/2001,15:49,57.2,57.2,57.2,57.2,500
08/29/2001,15:52,57.26,57.26,57.26,57.26,2300
08/29/2001,15:54,57.25,57.3,57.25,57.3,2200
08/29/2001,15:58,57.33,57.33,57.25,57.25,600
08/30/2001,09:38,57.3,57.3,57.3,57.3,500
08/30/2001,09:40,57.3,57.3,57.3,57.3,10000
08/30/2001,09:43,57.2,57.2,57.2,57.2,400
08/30/2001,09:45,57.2,57.22,57.2,57.22,7000
08/30/2001,09:48,57.48,57.48,57.48,57.48,500
08/30/2001,09:49,57.45,57.45,57.45,57.45,200
08/30/2001,09:50,57.23,57.23,57.23,57.23,500
08/30/2001,09:51,57.2,57.2,57.2,57.2,10000
08/30/2001,09:53,56.83,56.83,56.83,56.83,200
08/30/2001,09:59,57.1,57.1,57.1,57.1,500
08/30/2001,10:01,56.81,56.81,56.81,56.81,2600
08/30/2001,10:03,56.72,56.89,56.72,56.89,1400
08/30/2001,10:04,56.9,56.9,56.9,56.9,500
08/30/2001,10:08,56.73,56.73,56.73,56.73,1000
08/30/2001,10:13,56.36,56.5,56.36,56.4,900
08/30/2001,10:17,56.4,56.4,56.3,56.3,9900
08/30/2001,10:21,56.47,56.49,56.47,56.49,1000
08/30/2001,10:23,56.31,56.31,56.31,56.31,100
08/30/2001,10:26,56.29,56.29,56.29,56.29,200
08/30/2001,10:27,56.25,56.25,56.25,56.25,4000
08/30/2001,10:33,56.03,56.03,56.03,56.03,300
08/30/2001,10:36,56.15,56.15,56.15,56.15,1000
08/30/2001,10:37,56.15,56.19,56.15,56.19,2100
08/30/2001,10:41,56.02,56.02,56.02,56.02,100
08/30/2001,10:42,56.06,56.06,56.06,56.06,300
08/30/2001,10:48,56.03,56.03,56.03,56.03,600
08/30/2001,10:52,56.03,56.03,56.03,56.03,200
08/30/2001,10:54,56.02,56.02,56.02,56.02,200
08/30/2001,10:55,56.02,56.02,56.02,56.02,1000
08/30/2001,10:57,56.03,56.03,56.03,56.03,400
08/30/2001,10:59,56.05,56.05,56.01,56.01,800
08/30/2001,11:00,56,56,56,56,800
08/30/2001,11:01,55.8,55.92,55.72,55.72,4400
08/30/2001,11:02,55.72,55.72,55.72,55.72,500
08/30/2001,11:03,55.7,55.7,55.7,55.7,500
08/30/2001,11:04,55.71,55.71,55.71,55.71,1200
08/30/2001,11:05,55.93,55.93,55.93,55.93,3000
08/30/2001,11:06,55.81,55.81,55.81,55.81,800
08/30/2001,11:07,55.63,55.63,55.63,55.63,1300
08/30/2001,11:08,55.8,55.8,55.48,55.48,1200
08/30/2001,11:09,55.47,55.47,55.47,55.47,800
08/30/2001,11:10,55.47,55.47,55.42,55.42,1400
08/30/2001,11:11,55.4,55.4,55.4,55.4,600
08/30/2001,11:12,55.3,55.3,55.3,55.3,200
08/30/2001,11:13,55.24,55.24,55.24,55.24,1000
08/30/2001,11:14,55.24,55.24,55.24,55.24,1700
08/30/2001,11:16,55.4,55.4,55.4,55.4,7500
08/30/2001,11:19,55.27,55.27,55.27,55.27,1000
08/30/2001,11:23,55.33,55.33,55.33,55.33,1100
08/30/2001,11:30,55.3,55.3,55.3,55.3,10000
08/30/2001,11:31,55.28,55.28,55.28,55.28,400
08/30/2001,11:33,55.37,55.37,55.25,55.25,1100
08/30/2001,11:36,55.08,55.08,55.08,55.08,100
08/30/2001,11:37,55.08,55.08,55.08,55.08,300
08/30/2001,11:38,55.21,55.21,55.21,55.21,200
08/30/2001,11:39,55.08,55.08,55,55,10600
08/30/2001,11:40,54.7,55.05,54.7,55.05,41600
08/30/2001,11:41,54.75,54.75,54.75,54.75,1000
08/30/2001,11:42,54.75,54.75,54.75,54.75,5600
08/30/2001,11:45,55.02,55.02,55.02,55.02,100
08/30/2001,11:48,54.76,54.76,54.76,54.76,200
08/30/2001,12:02,54.66,54.76,54.62,54.75,3100
08/30/2001,12:03,54.72,54.72,54.72,54.72,100
08/30/2001,12:06,54.73,54.8,54.73,54.8,6500
08/30/2001,12:07,55,55,55,55,7500
08/30/2001,12:10,55,55,55,55,1000
08/30/2001,12:11,54.9,54.9,54.9,54.9,10000
08/30/2001,12:19,54.96,54.96,54.96,54.96,200
08/30/2001,12:22,55.15,55.15,55.15,55.15,2000
08/30/2001,12:23,55.3,55.3,55.3,55.3,500
08/30/2001,12:28,55.06,55.06,55.06,55.06,200
08/30/2001,12:33,55.2,55.2,55.2,55.2,10000
08/30/2001,12:36,55.11,55.11,55.11,55.11,1000
08/30/2001,12:37,55.11,55.11,55.11,55.11,1700
08/30/2001,12:51,55.29,55.29,55.1,55.1,300
08/30/2001,12:58,55.28,55.28,55.28,55.28,300
08/30/2001,13:22,55.22,55.22,55.22,55.22,10000
08/30/2001,13:29,55.25,55.25,55.25,55.25,40000
08/30/2001,13:30,55.2,55.2,55.2,55.2,7000
08/30/2001,13:35,55.3,55.3,55.18,55.18,1500
08/30/2001,13:56,55.02,55.02,55.02,55.02,700
08/30/2001,13:58,55,55,55,55,10000
08/30/2001,13:59,55,55,55,55,200
08/30/2001,14:04,55,55,55,55,400
08/30/2001,14:09,54.95,54.95,54.95,54.95,10000
08/30/2001,14:19,54.91,54.91,54.91,54.91,500
08/30/2001,14:21,54.9,54.9,54.9,54.9,33000
08/30/2001,14:23,54.95,54.95,54.95,54.95,1000
08/30/2001,14:27,54.92,54.92,54.92,54.92,500
08/30/2001,14:32,54.9,54.9,54.9,54.9,500
08/30/2001,14:33,54.92,54.92,54.92,54.92,10000
08/30/2001,14:43,54.7,54.7,54.7,54.7,200
08/30/2001,14:49,54.61,54.61,54.61,54.61,100
08/30/2001,14:54,54.46,54.5,54.46,54.48,500
08/30/2001,14:55,54.7,54.7,54.7,54.7,100
08/30/2001,14:56,54.6,54.6,54.6,54.6,100
08/30/2001,14:57,54.45,54.45,54.45,54.45,200
08/30/2001,15:11,54.69,54.69,54.69,54.69,7000
08/30/2001,15:14,54.5,54.5,54.5,54.5,100
08/30/2001,15:15,54.74,54.74,54.74,54.74,300
08/30/2001,15:16,54.6,54.6,54.6,54.6,25000
08/30/2001,15:19,54.6,54.6,54.6,54.6,2900
08/30/2001,15:20,54.6,54.6,54.6,54.6,7100
08/30/2001,15:21,54.55,54.55,54.55,54.55,1500
08/30/2001,15:22,54.82,54.82,54.82,54.82,500
08/30/2001,15:24,54.57,54.57,54.57,54.57,2000
08/30/2001,15:25,54.7,54.7,54.7,54.7,30000
08/30/2001,15:27,54.7,54.83,54.7,54.83,2100
08/30/2001,15:28,54.7,54.7,54.7,54.7,11500
08/30/2001,15:33,54.77,54.77,54.77,54.77,1000
08/30/2001,15:37,54.77,54.77,54.77,54.77,100
08/30/2001,15:45,54.65,54.65,54.65,54.65,5000
08/30/2001,15:48,54.54,54.54,54.54,54.54,3800
08/30/2001,15:49,54.7,54.7,54.7,54.7,2000
08/30/2001,15:50,54.7,54.7,54.7,54.7,200
08/30/2001,15:54,54.69,54.69,54.69,54.69,1000
08/30/2001,15:57,54.65,54.65,54.65,54.65,1100
08/30/2001,15:58,54.6,54.6,54.6,54.6,42800
08/30/2001,15:59,54.68,54.68,54.68,54.68,100
08/31/2001,09:43,54.44,54.44,54.44,54.44,1500
08/31/2001,09:44,54.7,54.7,54.44,54.44,1200
08/31/2001,09:45,54.7,54.7,54.7,54.7,1500
08/31/2001,09:54,54.65,54.69,54.65,54.69,2000
08/31/2001,09:56,54.7,54.7,54.7,54.7,5000
08/31/2001,09:57,54.85,54.85,54.85,54.85,200
08/31/2001,09:59,54.8,54.8,54.8,54.8,500
08/31/2001,10:01,54.97,54.97,54.97,54.97,500
08/31/2001,10:02,55,55.16,55,55.16,900
08/31/2001,10:03,55.29,55.29,55.29,55.29,1000
08/31/2001,10:04,55.35,55.35,55.35,55.35,100
08/31/2001,10:06,55.1,55.1,55.1,55.1,800
08/31/2001,10:08,55.22,55.22,55.22,55.22,100
08/31/2001,10:09,55.05,55.05,55.05,55.05,500
08/31/2001,10:10,55.21,55.21,55.21,55.21,1000
08/31/2001,10:15,55.05,55.05,55.05,55.05,1000
08/31/2001,10:21,55.05,55.06,55.05,55.06,1700
08/31/2001,10:22,55.29,55.29,55.29,55.29,100
08/31/2001,10:24,55.03,55.03,55.03,55.03,100
08/31/2001,10:25,55.01,55.01,55.01,55.01,2000
08/31/2001,10:27,55.05,55.05,55.05,55.05,100
08/31/2001,10:29,55.05,55.05,55.05,55.05,200
08/31/2001,10:31,55.1,55.1,55.1,55.1,800
08/31/2001,10:34,55.06,55.06,55.06,55.06,200
08/31/2001,10:39,55.1,55.1,55.1,55.1,500
08/31/2001,10:40,55.1,55.1,55.1,55.1,500
08/31/2001,10:41,55.01,55.01,55.01,55.01,200
08/31/2001,10:42,55.09,55.09,55.09,55.09,200
08/31/2001,10:48,55.05,55.05,54.93,54.93,2000
08/31/2001,10:52,55.04,55.04,55.04,55.04,100
08/31/2001,11:02,54.87,54.87,54.87,54.87,3000
08/31/2001,11:11,55,55,55,55,2000
08/31/2001,11:15,54.77,54.77,54.77,54.77,2500
08/31/2001,11:21,54.9,54.9,54.9,54.9,500
08/31/2001,11:22,54.9,54.9,54.9,54.9,4500
08/31/2001,11:38,54.87,54.87,54.87,54.87,300
08/31/2001,11:45,54.86,54.86,54.86,54.86,400
08/31/2001,11:47,54.86,54.86,54.86,54.86,100
08/31/2001,11:57,55,55,55,55,500
08/31/2001,11:58,54.85,54.85,54.85,54.85,2200
08/31/2001,12:45,55.12,55.12,55.12,55.12,500
08/31/2001,13:17,55.25,55.25,55.25,55.25,500
08/31/2001,13:28,55.2,55.2,55.2,55.2,800
08/31/2001,13:32,55.07,55.07,55.07,55.07,100
08/31/2001,13:47,55.12,55.12,55.12,55.12,100
08/31/2001,14:33,55.29,55.29,55.29,55.29,100
08/31/2001,14:41,55.15,55.15,55.15,55.15,10000
08/31/2001,14:55,55.23,55.23,55.23,55.23,50000
08/31/2001,15:13,55.1,55.1,55.1,55.1,200
08/31/2001,15:28,55.09,55.1,55.09,55.1,10200
08/31/2001,15:29,55.1,55.1,55.1,55.1,200
08/31/2001,15:32,54.99,54.99,54.99,54.99,1100
08/31/2001,15:35,55.22,55.22,55.22,55.22,200
08/31/2001,15:43,55.05,55.05,55.05,55.05,300
08/31/2001,15:47,55.17,55.2,55.17,55.2,25000
08/31/2001,15:52,55.23,55.23,55.23,55.23,25000
08/31/2001,15:54,55.24,55.24,55.24,55.24,200
08/31/2001,15:57,55.25,55.25,55.25,55.25,10000
08/31/2001,15:59,55.5,55.5,55.5,55.5,90000
09/04/2001,09:43,56,56,56,56,500
09/04/2001,09:48,56.2,56.2,56.2,56.2,400
09/04/2001,09:50,56.25,56.25,56.1,56.1,1500
09/04/2001,09:52,55.92,55.92,55.92,55.92,200
09/04/2001,09:54,55.9,55.9,55.9,55.9,300
09/04/2001,10:04,56.1,56.1,56.1,56.1,100
09/04/2001,10:11,56.3,56.3,56.3,56.3,1500
09/04/2001,10:14,56.27,56.27,56.27,56.27,100
09/04/2001,10:17,56.3,56.3,56.3,56.3,100
09/04/2001,10:26,56.15,56.15,56.15,56.15,500
09/04/2001,10:35,56.27,56.27,56.27,56.27,100
09/04/2001,10:38,56.35,56.35,56.35,56.35,200
09/04/2001,10:39,56.35,56.48,56.35,56.48,400
09/04/2001,10:44,56.25,56.25,56.25,56.25,2000
09/04/2001,10:46,56.3,56.3,56.3,56.3,100
09/04/2001,10:48,56.35,56.35,56.35,56.35,100
09/04/2001,10:49,56.37,56.39,56.37,56.39,400
09/04/2001,10:53,56.42,56.42,56.42,56.42,100
09/04/2001,10:54,56.45,56.55,56.45,56.55,2200
09/04/2001,10:55,56.51,56.51,56.51,56.51,1300
09/04/2001,10:56,56.46,56.46,56.46,56.46,100
09/04/2001,11:02,56.58,56.58,56.58,56.58,100
09/04/2001,11:04,56.74,56.74,56.74,56.74,1400
09/04/2001,11:05,56.65,56.65,56.65,56.65,100
09/04/2001,11:06,56.7,56.7,56.7,56.7,500
09/04/2001,11:07,56.68,56.68,56.68,56.68,2000
09/04/2001,11:08,56.56,56.56,56.56,56.56,100
09/04/2001,11:09,56.55,56.55,56.55,56.55,1400
09/04/2001,11:10,56.54,56.54,56.54,56.54,1400
09/04/2001,11:11,56.61,56.61,56.61,56.61,200
09/04/2001,11:16,56.4,56.4,56.4,56.4,400
09/04/2001,11:17,56.4,56.4,56.4,56.4,100
09/04/2001,11:19,56.45,56.45,56.45,56.45,100
09/04/2001,11:20,56.48,56.48,56.48,56.48,1000
09/04/2001,11:22,56.52,56.52,56.52,56.52,300
09/04/2001,11:24,56.68,56.68,56.68,56.68,200
09/04/2001,11:29,56.68,56.68,56.68,56.68,500
09/04/2001,11:30,56.78,56.78,56.78,56.78,1500
09/04/2001,11:31,56.78,56.8,56.78,56.8,3700
09/04/2001,11:33,56.81,56.81,56.81,56.81,100
09/04/2001,11:34,56.8,56.84,56.8,56.84,1800
09/04/2001,11:35,56.82,56.82,56.73,56.73,1800
09/04/2001,11:42,56.77,56.77,56.77,56.77,200
09/04/2001,11:43,56.78,56.82,56.78,56.82,1000
09/04/2001,11:44,56.81,56.81,56.81,56.81,1600
09/04/2001,11:45,56.66,56.75,56.66,56.75,5300
09/04/2001,11:49,56.75,56.8,56.75,56.8,1500
09/04/2001,11:52,56.77,56.77,56.77,56.77,200
09/04/2001,11:54,56.77,56.77,56.77,56.77,300
09/04/2001,11:55,56.71,56.71,56.71,56.71,300
09/04/2001,12:03,56.78,56.78,56.78,56.78,400
09/04/2001,12:04,56.9,56.9,56.9,56.9,2400
09/04/2001,12:07,56.92,56.92,56.92,56.92,100
09/04/2001,12:09,56.93,56.94,56.93,56.94,800
09/04/2001,12:10,56.88,56.88,56.88,56.88,600
09/04/2001,12:13,56.94,56.94,56.93,56.93,1000
09/04/2001,12:19,56.98,56.98,56.98,56.98,200
09/04/2001,12:20,56.98,56.98,56.98,56.98,1100
09/04/2001,12:21,56.98,56.98,56.9,56.9,2200
09/04/2001,12:30,57,57.01,57,57.01,1300
09/04/2001,12:31,56.93,56.97,56.93,56.97,3600
09/04/2001,12:36,56.86,56.86,56.86,56.86,1800
09/04/2001,12:44,56.83,56.83,56.83,56.83,300
09/04/2001,12:45,56.89,56.89,56.89,56.89,1500
09/04/2001,12:49,56.94,56.94,56.94,56.94,400
09/04/2001,12:50,56.85,56.85,56.85,56.85,400
09/04/2001,12:58,56.78,56.78,56.78,56.78,400
09/04/2001,13:04,56.87,56.87,56.87,56.87,1200
09/04/2001,13:06,56.79,56.79,56.79,56.79,1200
09/04/2001,13:13,56.73,56.73,56.73,56.73,1200
09/04/2001,13:15,56.79,56.79,56.79,56.79,200
09/04/2001,13:16,56.81,56.81,56.81,56.81,200
09/04/2001,13:20,56.87,56.87,56.87,56.87,1100
09/04/2001,13:24,56.94,56.94,56.94,56.94,1100
09/04/2001,13:30,56.94,56.94,56.94,56.94,1100
09/04/2001,13:31,56.87,56.87,56.87,56.87,700
09/04/2001,13:38,56.85,56.85,56.85,56.85,500
09/04/2001,13:39,56.94,56.94,56.94,56.94,700
09/04/2001,13:44,56.86,56.86,56.86,56.86,700
09/04/2001,13:49,56.8,56.8,56.8,56.8,1300
09/04/2001,13:51,56.81,56.81,56.81,56.81,1300
09/04/2001,13:59,56.92,56.92,56.92,56.92,1300
09/04/2001,14:01,56.97,56.97,56.97,56.97,100
09/04/2001,14:04,56.98,56.98,56.98,56.98,1000
09/04/2001,14:05,56.98,56.98,56.98,56.98,1300
09/04/2001,14:06,56.98,56.98,56.9,56.9,3300
09/04/2001,14:10,56.97,56.97,56.97,56.97,1500
09/04/2001,14:14,56.97,56.97,56.97,56.97,2300
09/04/2001,14:19,56.87,56.87,56.87,56.87,3400
09/04/2001,14:24,56.85,56.85,56.85,56.85,3400
09/04/2001,14:29,56.92,56.92,56.92,56.92,1000
09/04/2001,14:30,56.92,56.92,56.92,56.92,2400
09/04/2001,14:31,56.87,56.87,56.87,56.87,2000
09/04/2001,14:35,56.79,56.79,56.79,56.79,2000
09/04/2001,14:40,56.77,56.77,56.77,56.77,2000
09/04/2001,14:44,56.81,56.81,56.81,56.81,2000
09/04/2001,14:45,56.76,56.81,56.76,56.81,5000
09/04/2001,14:46,56.69,56.69,56.69,56.69,2400
09/04/2001,14:54,56.86,56.86,56.86,56.86,500
09/04/2001,14:55,56.97,56.97,56.97,56.97,2800
09/04/2001,14:59,56.97,56.97,56.97,56.97,400
09/04/2001,15:00,56.96,56.96,56.96,56.96,2000
09/04/2001,15:01,56.93,56.93,56.93,56.93,1800
09/04/2001,15:08,56.87,56.87,56.73,56.82,2500
09/04/2001,15:10,56.82,56.82,56.82,56.82,1800
09/04/2001,15:20,56.97,56.97,56.83,56.89,3300
09/04/2001,15:25,56.81,56.81,56.81,56.81,1600
09/04/2001,15:31,56.6,56.6,56.6,56.6,1200
09/04/2001,15:35,56.49,56.49,56.49,56.49,1200
09/04/2001,15:36,56.3,56.3,56.3,56.3,200
09/04/2001,15:42,56.38,56.38,56.38,56.38,500
09/04/2001,15:44,56.38,56.38,56.38,56.38,200
09/04/2001,15:45,56.55,56.55,56.55,56.55,1200
09/04/2001,15:47,56.3,56.58,56.3,56.58,8400
09/04/2001,15:50,56.59,56.59,56.47,56.47,4300
09/04/2001,15:51,56.58,56.59,56.58,56.59,900
09/04/2001,15:53,56.37,56.37,56.37,56.37,200
09/04/2001,15:54,56.3,56.3,56.3,56.3,1000
09/04/2001,15:56,56.25,56.25,56.25,56.25,1500
09/05/2001,09:31,56,56,56,56,20900
09/05/2001,09:33,55.8,55.8,55.8,55.8,10000
09/05/2001,09:34,55.95,55.95,55.7,55.7,16100
09/05/2001,09:40,55.5,55.5,55.5,55.5,2500
09/05/2001,09:41,55.5,55.5,55.5,55.5,100
09/05/2001,09:42,55.49,55.49,55.49,55.49,5000
09/05/2001,09:44,55.5,55.5,55.5,55.5,7000
09/05/2001,09:45,55.34,55.34,55.34,55.34,200
09/05/2001,09:46,55.7,55.7,55.7,55.7,5000
09/05/2001,09:53,55.92,55.92,55.92,55.92,100
09/05/2001,09:54,55.95,56.03,55.95,56.03,10000
09/05/2001,09:57,55.7,55.7,55.7,55.7,800
09/05/2001,09:59,55.6,55.6,55.6,55.6,19600
09/05/2001,10:06,55.6,55.6,55.6,55.6,200
09/05/2001,10:09,55.84,55.84,55.84,55.84,100
09/05/2001,10:17,55.6,55.6,55.6,55.6,10000
09/05/2001,10:20,55.52,55.52,55.52,55.52,100
09/05/2001,10:22,55.5,55.5,55.5,55.5,5000
09/05/2001,10:37,55.6,55.6,55.6,55.6,5000
09/05/2001,10:38,55.6,55.6,55.6,55.6,1000
09/05/2001,10:52,55.85,55.85,55.85,55.85,40000
09/05/2001,10:53,55.84,55.84,55.84,55.84,2000
09/05/2001,10:56,55.85,55.85,55.85,55.85,1100
09/05/2001,11:06,56.1,56.1,56.1,56.1,400
09/05/2001,11:07,55.91,55.91,55.91,55.91,200
09/05/2001,11:11,55.9,55.9,55.9,55.9,200
09/05/2001,11:14,55.87,55.87,55.87,55.87,2000
09/05/2001,11:21,55.95,55.95,55.95,55.95,1000
09/05/2001,11:33,55.87,55.87,55.87,55.87,100
09/05/2001,11:37,56.15,56.2,56.15,56.2,600
09/05/2001,11:38,56.33,56.33,56.33,56.33,100
09/05/2001,11:42,56.5,56.5,56.5,56.5,300
09/05/2001,11:49,56.35,56.35,56.35,56.35,2500
09/05/2001,11:51,56.45,56.5,56.45,56.5,1000
09/05/2001,11:52,56.35,56.5,56.35,56.5,5500
09/05/2001,11:55,56.18,56.18,56.18,56.18,500
09/05/2001,12:02,56.25,56.25,56.25,56.25,100
09/05/2001,12:03,56.18,56.18,56.15,56.15,2500
09/05/2001,12:09,56.27,56.27,56.27,56.27,1000
09/05/2001,12:10,56.15,56.15,56.15,56.15,1000
09/05/2001,12:14,56.05,56.05,56.05,56.05,1000
09/05/2001,12:24,56,56,56,56,100
09/05/2001,12:27,55.85,55.85,55.85,55.85,500
09/05/2001,12:34,55.85,55.85,55.85,55.85,40000
09/05/2001,12:37,56.04,56.04,56.04,56.04,100
09/05/2001,12:40,55.85,55.85,55.85,55.85,200
09/05/2001,12:41,55.8,55.83,55.8,55.8,2200
09/05/2001,12:42,55.69,55.75,55.5,55.5,102100
09/05/2001,12:43,55.68,55.68,55.68,55.68,2000
09/05/2001,12:44,55.4,55.4,55.4,55.4,50000
09/05/2001,12:48,55.38,55.38,55.38,55.38,100000
09/05/2001,13:08,55.63,55.63,55.63,55.63,500
09/05/2001,13:12,55.53,55.54,55.53,55.54,600
09/05/2001,13:14,55.58,55.58,55.58,55.58,400
09/05/2001,13:27,55.57,55.57,55.57,55.57,100
09/05/2001,13:29,55.75,55.75,55.75,55.75,200
09/05/2001,13:42,55.8,55.8,55.8,55.8,1000
09/05/2001,13:43,55.8,55.8,55.8,55.8,4000
09/05/2001,13:44,55.8,55.8,55.8,55.8,200
09/05/2001,13:48,55.81,55.81,55.81,55.81,500
09/05/2001,13:51,56.04,56.04,56.04,56.04,1000
09/05/2001,14:01,56.05,56.15,56.05,56.15,1700
09/05/2001,14:02,56.2,56.34,56.2,56.2,85000
09/05/2001,14:03,56.3,56.3,56.2,56.2,30000
09/05/2001,14:04,56.05,56.1,56.05,56.1,10200
09/05/2001,14:06,56,56,56,56,20000
09/05/2001,14:07,56,56,56,56,3000
09/05/2001,14:08,56.05,56.05,56.05,56.05,5000
09/05/2001,14:20,56.08,56.08,56.08,56.08,500
09/05/2001,14:22,55.91,55.91,55.91,55.91,2000
09/05/2001,14:26,55.89,55.89,55.89,55.89,200
09/05/2001,14:31,55.85,55.85,55.85,55.85,630000
09/05/2001,14:32,55.74,55.74,55.74,55.74,100
09/05/2001,14:33,55.75,55.75,55.75,55.75,100
09/05/2001,14:34,55.9,55.9,55.9,55.9,1000
09/05/2001,14:58,56.05,56.05,56.05,56.05,1000
09/05/2001,15:01,56.1,56.1,56.1,56.1,500
09/05/2001,15:03,55.81,55.81,55.81,55.81,200
09/05/2001,15:27,56,56,56,56,10000
09/05/2001,15:29,55.79,55.79,55.79,55.79,500
09/05/2001,15:44,55.64,55.64,55.64,55.64,800
09/05/2001,15:46,55.88,55.88,55.88,55.88,100
09/05/2001,15:52,55.73,55.73,55.73,55.73,500
09/05/2001,15:53,55.94,55.94,55.9,55.9,600
09/05/2001,15:56,55.73,55.73,55.73,55.73,40000
09/05/2001,15:57,55.7,55.71,55.7,55.71,110000
09/05/2001,15:59,55.71,55.71,55.7,55.7,5000
09/06/2001,09:39,55.95,55.95,55.72,55.72,12700
09/06/2001,09:43,56.3,56.3,56.3,56.3,400
09/06/2001,09:46,55.65,55.65,55.65,55.65,15000
09/06/2001,09:51,55.9,55.92,55.9,55.92,500
09/06/2001,09:56,55.91,55.91,55.91,55.91,300
09/06/2001,10:00,55.92,55.92,55.92,55.92,500
09/06/2001,10:05,55.6,55.61,55.6,55.61,8600
09/06/2001,10:06,55.54,55.54,55.54,55.54,10000
09/06/2001,10:12,55.94,56,55.94,56,1000
09/06/2001,10:14,56.06,56.1,55.88,56.1,35700
09/06/2001,10:15,56,56,56,56,300
09/06/2001,10:28,55.84,55.84,55.84,55.84,500
09/06/2001,10:29,55.84,55.84,55.84,55.84,700
09/06/2001,10:33,55.7,55.7,55.7,55.7,5200
09/06/2001,10:34,55.71,55.71,55.7,55.7,2400
09/06/2001,10:35,55.69,55.69,55.69,55.69,600
09/06/2001,10:37,55.69,55.69,55.69,55.69,1800
09/06/2001,10:38,55.71,55.71,55.71,55.71,5000
09/06/2001,10:41,55.89,55.89,55.89,55.89,100
09/06/2001,10:47,55.9,55.9,55.9,55.9,100000
09/06/2001,10:48,55.98,55.98,55.98,55.98,500
09/06/2001,10:49,56,56,56,56,1100
09/06/2001,10:55,56.15,56.18,56.15,56.18,1400
09/06/2001,10:56,56.19,56.19,56.19,56.19,3300
09/06/2001,10:57,56.19,56.28,56.19,56.28,102300
09/06/2001,10:59,56.28,56.28,56.28,56.28,400
09/06/2001,11:00,56.34,56.34,56.34,56.34,1100
09/06/2001,11:01,56.5,56.5,56.5,56.5,500
09/06/2001,11:02,56.62,56.62,56.62,56.62,5000
09/06/2001,11:03,56.54,56.54,56.54,56.54,400
09/06/2001,11:04,56.5,56.5,56.5,56.5,15000
09/06/2001,11:05,56.4,56.4,56.4,56.4,300
09/06/2001,11:08,56.2,56.2,56.2,56.2,500
09/06/2001,11:10,56.2,56.2,56.2,56.2,200
09/06/2001,11:11,56.2,56.2,56.2,56.2,2800
09/06/2001,11:12,56.2,56.2,56.2,56.2,200
09/06/2001,11:13,56.37,56.37,56.37,56.37,500
09/06/2001,11:17,56.36,56.36,56.36,56.36,100
09/06/2001,11:19,56.4,56.4,56.4,56.4,500
09/06/2001,11:21,56.42,56.42,56.42,56.42,25000
09/06/2001,11:22,56.42,56.42,56.42,56.42,500
09/06/2001,11:35,56.33,56.33,56.33,56.33,100
09/06/2001,11:38,56.05,56.05,56.05,56.05,200
09/06/2001,11:39,56.19,56.19,56.19,56.19,5000
09/06/2001,11:40,56.02,56.02,56.02,56.02,400
09/06/2001,11:41,56.11,56.11,56.11,56.11,1000
09/06/2001,11:42,56.16,56.16,56.16,56.16,1000
09/06/2001,11:54,56.34,56.34,56.34,56.34,500
09/06/2001,11:56,56.42,56.42,56.42,56.42,500
09/06/2001,12:03,56.36,56.36,56.36,56.36,1500
09/06/2001,12:04,56.36,56.36,56.35,56.35,1600
09/06/2001,12:07,56.44,56.44,56.44,56.44,500
09/06/2001,12:10,56.54,56.54,56.54,56.54,100
09/06/2001,12:11,56.53,56.53,56.53,56.53,100
09/06/2001,12:12,56.53,56.53,56.53,56.53,200
09/06/2001,12:18,56.5,56.5,56.49,56.49,600
09/06/2001,12:24,56.4,56.4,56.4,56.4,40000
09/06/2001,12:40,56.44,56.44,56.44,56.44,500
09/06/2001,12:56,56.75,56.75,56.75,56.75,500
09/06/2001,12:58,56.93,56.93,56.93,56.93,300
09/06/2001,13:00,56.83,56.83,56.83,56.83,100
09/06/2001,13:01,56.94,56.94,56.94,56.94,900
09/06/2001,13:03,56.9,56.9,56.9,56.9,100
09/06/2001,13:07,57.04,57.04,57.04,57.04,100
09/06/2001,13:08,57.24,57.24,57.24,57.24,1100
09/06/2001,13:12,57.05,57.05,57.05,57.05,300
09/06/2001,13:13,57.01,57.01,57.01,57.01,500
09/06/2001,13:14,57,57,57,57,1000
09/06/2001,13:17,56.96,56.96,56.96,56.96,200
09/06/2001,13:18,57,57,57,57,1500
09/06/2001,13:19,57.11,57.11,57.11,57.11,100
09/06/2001,13:24,57.12,57.12,57.12,57.12,100
09/06/2001,13:32,57.04,57.04,57.04,57.04,50000
09/06/2001,13:33,57.05,57.05,57.05,57.05,300
09/06/2001,13:34,57.09,57.09,57,57,200
09/06/2001,13:38,57.1,57.1,57.1,57.1,100
09/06/2001,13:39,57.1,57.1,57.1,57.1,100
09/06/2001,13:49,57.05,57.05,57.05,57.05,200
09/06/2001,13:54,57.1,57.1,57.1,57.1,800
09/06/2001,13:56,56.9,56.9,56.9,56.9,100
09/06/2001,14:02,56.88,56.88,56.88,56.88,50000
09/06/2001,14:05,56.86,56.86,56.86,56.86,2000
09/06/2001,14:07,56.8,56.8,56.8,56.8,200
09/06/2001,14:13,56.77,56.77,56.77,56.77,100
09/06/2001,14:25,56.6,56.6,56.6,56.6,500
09/06/2001,14:32,56.6,56.6,56.6,56.6,2500
09/06/2001,14:33,56.55,56.55,56.55,56.55,10000
09/06/2001,14:40,56.83,56.83,56.83,56.83,1000
09/06/2001,14:42,56.66,56.66,56.66,56.66,500
09/06/2001,14:45,56.87,56.9,56.87,56.9,700
09/06/2001,14:47,56.95,56.95,56.92,56.92,3400
09/06/2001,14:52,56.83,56.83,56.83,56.83,200
09/06/2001,14:56,56.74,56.8,56.74,56.8,20100
09/06/2001,15:04,56.88,56.88,56.88,56.88,600
09/06/2001,15:07,56.9,56.9,56.9,56.9,10000
09/06/2001,15:08,56.98,56.98,56.98,56.98,200
09/06/2001,15:09,56.99,56.99,56.99,56.99,22000
09/06/2001,15:10,56.99,56.99,56.99,56.99,18000
09/06/2001,15:11,56.91,57,56.91,57,9800
09/06/2001,15:13,57,57,57,57,6500
09/06/2001,15:15,57,57,57,57,71700
09/06/2001,15:16,57,57,57,57,20000
09/06/2001,15:17,56.92,56.99,56.92,56.99,2100
09/06/2001,15:19,57,57,57,57,600
09/06/2001,15:21,57,57,57,57,10000
09/06/2001,15:23,57,57,57,57,20500
09/06/2001,15:24,57,57,57,57,50200
09/06/2001,15:30,56.9,56.9,56.9,56.9,10000
09/06/2001,15:35,56.92,56.92,56.9,56.9,101000
09/06/2001,15:36,56.92,56.92,56.84,56.84,4600
09/06/2001,15:38,56.97,56.97,56.97,56.97,1400
09/06/2001,15:41,56.98,56.98,56.98,56.98,500
09/06/2001,15:45,56.91,56.91,56.91,56.91,200
09/06/2001,15:47,57.04,57.04,57.04,57.04,1000
09/06/2001,15:48,56.91,56.91,56.91,56.91,500
09/06/2001,15:50,56.9,56.9,56.9,56.9,40000
09/06/2001,15:51,56.9,56.9,56.9,56.9,800
09/06/2001,15:52,56.9,56.9,56.9,56.9,61200
09/06/2001,15:54,56.95,56.95,56.95,56.95,200
09/06/2001,15:55,56.95,56.98,56.95,56.98,1800
09/06/2001,15:56,56.82,57,56.82,57,3500
09/06/2001,15:58,56.82,56.82,56.82,56.82,2000
09/06/2001,15:59,56.82,56.82,56.82,56.82,6500
09/07/2001,09:42,57,57,57,57,300
09/07/2001,09:43,56.82,56.82,56.82,56.82,100
09/07/2001,09:49,56.31,56.31,56.3,56.3,2200
09/07/2001,09:50,56.11,56.11,56.11,56.11,1000
09/07/2001,09:52,56.11,56.11,55.97,55.97,4200
09/07/2001,09:58,56,56,55.84,56,400
09/07/2001,10:02,56.11,56.11,56.11,56.11,5000
09/07/2001,10:05,56.23,56.23,56.23,56.23,100
09/07/2001,10:10,56.3,56.3,56.3,56.3,100
09/07/2001,10:15,56.2,56.2,56.2,56.2,100
09/07/2001,10:18,56,56,55.82,55.82,1200
09/07/2001,10:19,55.82,55.82,55.82,55.82,1100
09/07/2001,10:21,55.8,55.8,55.8,55.8,300
09/07/2001,10:22,55.81,55.81,55.81,55.81,300
09/07/2001,10:25,55.74,55.74,55.74,55.74,700
09/07/2001,10:26,55.74,55.9,55.74,55.9,1500
09/07/2001,10:43,55.72,55.72,55.72,55.72,500
09/07/2001,10:55,56.2,56.23,56.2,56.23,3100
09/07/2001,10:58,56.33,56.33,56.33,56.33,100
09/07/2001,11:00,56.45,56.45,56.45,56.45,100
09/07/2001,11:01,56.45,56.45,56.45,56.45,300
09/07/2001,11:02,56.55,56.55,56.44,56.44,500
09/07/2001,11:03,56.6,56.6,56.6,56.6,100
09/07/2001,11:05,56.42,56.59,56.42,56.59,500
09/07/2001,11:06,56.35,56.35,56.35,56.35,300
09/07/2001,11:17,56.65,56.65,56.65,56.65,300
09/07/2001,11:18,56.65,56.71,56.65,56.71,1200
09/07/2001,11:21,56.75,56.75,56.75,56.75,5000
09/07/2001,11:22,56.74,56.74,56.74,56.74,1000
09/07/2001,11:25,56.65,56.65,56.65,56.65,100
09/07/2001,11:32,56.75,56.75,56.75,56.75,100
09/07/2001,11:35,56.85,56.85,56.85,56.85,200
09/07/2001,11:50,56.7,56.7,56.7,56.7,200
09/07/2001,11:51,56.7,56.7,56.58,56.58,5100
09/07/2001,12:04,56.46,56.46,56.46,56.46,100
09/07/2001,12:57,55.93,55.93,55.93,55.93,400
09/07/2001,12:58,56.08,56.08,56.08,56.08,500
09/07/2001,13:04,56.25,56.25,56.25,56.25,200
09/07/2001,13:16,56.04,56.04,56.04,56.04,300
09/07/2001,14:15,56.25,56.25,56.25,56.25,200
09/07/2001,14:47,56.3,56.3,56.3,56.3,1000
09/07/2001,14:49,56.15,56.15,56.15,56.15,400
09/07/2001,14:50,56.32,56.32,56.32,56.32,200
09/07/2001,14:51,56.29,56.29,56.29,56.29,500
09/07/2001,15:12,56.26,56.26,56.26,56.26,9000
09/07/2001,15:13,56.16,56.16,56.16,56.16,300
09/07/2001,15:15,56.15,56.15,56.15,56.15,25000
09/07/2001,15:22,56.27,56.27,56.27,56.27,500
09/07/2001,15:27,56.29,56.29,56.29,56.29,100
09/07/2001,15:31,56.26,56.26,56.26,56.26,500
09/07/2001,15:32,56.16,56.16,56.16,56.16,500
09/07/2001,15:33,56.15,56.15,56.15,56.15,4500
09/07/2001,15:42,56.2,56.2,56.2,56.2,600
09/07/2001,15:46,56.16,56.16,56.16,56.16,100
09/07/2001,15:47,56.15,56.15,56.15,56.15,500
09/07/2001,15:48,56.15,56.15,56.15,56.15,700
09/07/2001,15:49,56.1,56.1,56.1,56.1,300
09/10/2001,09:39,56.55,56.55,56.55,56.55,2500
09/10/2001,09:40,56.55,56.55,56.55,56.55,100
09/10/2001,09:42,56.45,56.45,56.45,56.45,100
09/10/2001,09:49,56.47,56.47,56.47,56.47,5000
09/10/2001,09:50,56.47,56.47,56.47,56.47,100
09/10/2001,09:51,56.27,56.27,56.27,56.27,200
09/10/2001,09:53,56.2,56.2,56.2,56.2,800
09/10/2001,09:55,56.2,56.2,56.2,56.2,2200
09/10/2001,09:57,55.99,55.99,55.99,55.99,400
09/10/2001,09:58,56.17,56.17,56.17,56.17,2000
09/10/2001,10:01,56,56,56,56,200
09/10/2001,10:06,55.91,55.91,55.9,55.9,2000
09/10/2001,10:15,55.61,55.61,55.61,55.61,100
09/10/2001,10:28,55.69,55.69,55.69,55.69,200
09/10/2001,10:29,56.17,56.17,56.17,56.17,100
09/10/2001,10:35,56,56,56,56,100
09/10/2001,10:40,56.1,56.1,56.1,56.1,600
09/10/2001,10:56,55.96,55.96,55.96,55.96,1200
09/10/2001,10:57,56,56,56,56,1400
09/10/2001,11:02,56.2,56.2,56.2,56.2,100
09/10/2001,11:04,56.3,56.3,56.3,56.3,10000
09/10/2001,11:06,56.2,56.2,56.2,56.2,100
09/10/2001,11:07,56.2,56.2,56.2,56.2,600
09/10/2001,11:08,56.28,56.28,56.28,56.28,500
09/10/2001,11:09,56.23,56.33,56.23,56.33,300
09/10/2001,11:13,56.22,56.22,56.22,56.22,100
09/10/2001,11:18,56.22,56.22,56.22,56.22,700
09/10/2001,11:20,56.38,56.38,56.38,56.38,500
09/10/2001,11:21,56.49,56.5,56.49,56.5,900
09/10/2001,11:38,56.71,56.71,56.71,56.71,200
09/10/2001,11:39,56.75,56.78,56.75,56.78,5000
09/10/2001,11:57,56.62,56.62,56.62,56.62,400
09/10/2001,12:10,56.68,56.68,56.68,56.68,500
09/10/2001,12:19,56.81,56.81,56.81,56.81,200
09/10/2001,12:27,56.9,56.9,56.9,56.9,500
09/10/2001,12:28,56.7,56.7,56.7,56.7,100
09/10/2001,12:44,56.69,56.69,56.69,56.69,100
09/10/2001,12:53,56.7,56.7,56.7,56.7,10000
09/10/2001,13:07,56.6,56.6,56.6,56.6,500
09/10/2001,13:11,56.7,56.7,56.7,56.7,5000
09/10/2001,13:13,56.79,56.79,56.79,56.79,5000
09/10/2001,13:21,56.67,56.67,56.67,56.67,5000
09/10/2001,13:46,56.6,56.6,56.6,56.6,5300
09/10/2001,13:58,56.57,56.57,56.57,56.57,500
09/10/2001,14:13,56.5,56.5,56.5,56.5,2000
09/10/2001,14:15,56.5,56.5,56.5,56.5,3000
09/10/2001,14:24,56.4,56.4,56.4,56.4,4100
09/10/2001,14:26,56.4,56.4,56.4,56.4,4100
09/10/2001,14:50,56.36,56.36,56.36,56.36,100
09/10/2001,14:51,56.48,56.48,56.48,56.48,500
09/10/2001,14:52,56.5,56.5,56.5,56.5,500
09/10/2001,14:59,56.5,56.59,56.5,56.59,500
09/10/2001,15:00,56.39,56.39,56.39,56.39,1300
09/10/2001,15:03,56.4,56.4,56.4,56.4,1300
09/10/2001,15:15,56.5,56.5,56.5,56.5,500
09/10/2001,15:24,56.6,56.6,56.6,56.6,500
09/10/2001,15:40,56.52,56.52,56.52,56.52,500
09/10/2001,15:43,56.71,56.71,56.71,56.71,600
09/10/2001,15:47,56.73,56.73,56.73,56.73,100
09/10/2001,15:55,56.73,56.73,56.6,56.6,600
09/17/2001,09:55,58.75,58.75,58.43,58.75,24400
09/17/2001,09:56,58.43,58.43,58.43,58.43,1100
09/17/2001,09:58,58,58,58,58,600
09/17/2001,09:59,57.75,57.75,57.35,57.35,2200
09/17/2001,10:00,57.64,57.64,57.64,57.64,300
09/17/2001,10:01,57,57.64,57,57.64,1000
09/17/2001,10:02,57.05,57.05,57,57,1400
09/17/2001,10:03,57.45,57.45,57.45,57.45,300
09/17/2001,10:04,57,57,57,57,100
09/17/2001,10:05,56.75,56.75,56.75,56.75,200
09/17/2001,10:06,57.14,57.14,56.6,56.6,400
09/17/2001,10:08,56.5,56.5,56.5,56.5,200
09/17/2001,10:10,56.2,56.2,56.2,56.2,400
09/17/2001,10:11,56,56.55,56,56.55,2500
09/17/2001,10:12,55.8,55.8,55.8,55.8,2000
09/17/2001,10:14,55,55,54.82,54.82,2500
09/17/2001,10:16,54.5,54.5,54.5,54.5,9200
09/17/2001,10:17,54.02,54.02,54.02,54.02,100
09/17/2001,10:20,54,54,54,54,200
09/17/2001,10:21,54.5,54.5,54.5,54.5,500
09/17/2001,10:23,54.02,54.02,54.02,54.02,100
09/17/2001,10:24,53.75,54.85,53.75,54.85,1800
09/17/2001,10:25,54.95,54.95,54.95,54.95,3000
09/17/2001,10:26,54.95,54.95,54.95,54.95,100
09/17/2001,10:27,55,55,55,55,400
09/17/2001,10:28,55,55,54.69,54.69,3600
09/17/2001,10:29,54.75,55.5,54.75,54.75,2900
09/17/2001,10:30,53.94,53.94,53.94,53.94,100
09/17/2001,10:32,54.75,54.75,54.75,54.75,3000
09/17/2001,10:33,54.75,55,54.49,54.75,7000
09/17/2001,10:34,54.75,54.75,54.75,54.75,1000
09/17/2001,10:43,54.65,54.65,54.65,54.65,100
09/17/2001,10:45,55.5,55.5,55.5,55.5,2500
09/17/2001,10:47,54.5,54.75,54.5,54.75,1500
09/17/2001,10:48,54.8,54.8,54.8,54.8,600
09/17/2001,10:49,55.45,55.45,55.45,55.45,900
09/17/2001,10:50,54.75,55.45,54.75,55.45,900
09/17/2001,10:53,55.3,55.3,55.3,55.3,200
09/17/2001,10:56,55.28,55.28,54.77,54.77,400
09/17/2001,11:01,55.3,55.3,55.3,55.3,100
09/17/2001,11:11,55.28,55.28,55,55,700
09/17/2001,11:12,55.28,55.28,55.28,55.28,100
09/17/2001,11:13,55,55,55,55,1000
09/17/2001,11:15,55.1,55.1,55.1,55.1,1000
09/17/2001,11:20,55.1,55.1,55.1,55.1,100
09/17/2001,11:22,55.1,55.1,55.1,55.1,100
09/17/2001,11:24,55.1,55.1,55.1,55.1,100
09/17/2001,11:25,55.1,55.1,55.1,55.1,100
09/17/2001,11:34,55.35,55.35,55.35,55.35,900
09/17/2001,11:38,55.1,55.35,55.1,55.35,2000
09/17/2001,11:43,55.25,55.25,55.25,55.25,1000
09/17/2001,11:44,55.1,55.45,55.1,55.45,1100
09/17/2001,11:46,55.4,55.4,55.4,55.4,100
09/17/2001,11:47,55.25,55.4,55.25,55.4,600
09/17/2001,11:50,54.95,54.95,54.95,54.95,500
09/17/2001,11:51,55,55,55,55,400
09/17/2001,11:57,55.4,55.4,55.4,55.4,300
09/17/2001,11:59,55.4,55.4,55.4,55.4,100
09/17/2001,12:00,55,55,55,55,400
09/17/2001,12:01,55,55,55,55,100
09/17/2001,12:05,55.33,55.33,55.33,55.33,200
09/17/2001,12:07,55.33,55.33,55.33,55.33,100
09/17/2001,12:08,55.23,55.23,55.23,55.23,100
09/17/2001,12:10,55.23,55.23,55.23,55.23,500
09/17/2001,12:11,55.23,55.23,55.23,55.23,500
09/17/2001,12:17,55.16,55.16,55.16,55.16,500
09/17/2001,12:18,55.16,55.16,55.16,55.16,200
09/17/2001,12:33,54.9,54.9,54.9,54.9,100
09/17/2001,12:41,55.23,55.23,55.23,55.23,100
09/17/2001,12:45,55.12,55.12,55.12,55.12,200
09/17/2001,12:49,55,55,55,55,200
09/17/2001,12:55,55.18,55.18,55.18,55.18,300
09/17/2001,12:56,54.95,55.18,54.95,55.18,1200
09/17/2001,13:03,55.13,55.13,55.13,55.13,300
09/17/2001,13:17,55,55,55,55,100
09/17/2001,13:23,55,55,55,55,200
09/17/2001,13:26,55.1,55.1,55.1,55.1,100
09/17/2001,13:35,54.8,54.8,54.8,54.8,500
09/17/2001,13:37,54.72,54.72,54.72,54.72,400
09/17/2001,13:38,54.62,54.62,54.62,54.62,700
09/17/2001,13:39,54.65,54.65,54.65,54.65,500
09/17/2001,13:46,54.6,54.6,54.6,54.6,1000
09/17/2001,13:49,54.45,54.45,54.45,54.45,15000
09/17/2001,13:56,54.74,54.74,54.74,54.74,100
09/17/2001,13:59,54.45,54.45,54.45,54.45,5000
09/17/2001,14:16,54.7,54.7,54.7,54.7,500
09/17/2001,14:24,54.71,54.71,54.71,54.71,500
09/17/2001,14:29,54.73,54.73,54.73,54.73,200
09/17/2001,14:32,54.54,54.54,54.54,54.54,1000
09/17/2001,14:33,54.51,54.51,54.51,54.51,1000
09/17/2001,14:39,54.7,54.7,54.7,54.7,100
09/17/2001,14:45,54.16,54.16,54.16,54.16,5700
09/17/2001,14:46,54.16,54.16,54.16,54.16,5000
09/17/2001,14:49,54.6,54.6,54.3,54.3,1300
09/17/2001,14:51,54.16,54.16,54.12,54.12,9800
09/17/2001,14:52,54.2,54.2,54.2,54.2,2000
09/17/2001,14:53,54.12,54.5,54.12,54.5,2100
09/17/2001,14:55,54.08,54.08,54.08,54.08,5000
09/17/2001,14:57,54.16,54.16,54.16,54.16,5000
09/17/2001,14:59,54.28,54.28,54.28,54.28,1000
09/17/2001,15:00,54.4,54.4,54.4,54.4,100
09/17/2001,15:02,54.4,54.4,54.4,54.4,100
09/17/2001,15:20,54.7,54.7,54.7,54.7,100
09/17/2001,15:21,54.7,54.7,54.7,54.7,100
09/17/2001,15:23,54.62,54.62,54.18,54.18,2200
09/17/2001,15:25,54.48,54.48,54.48,54.48,100
09/17/2001,15:27,54.47,54.47,54.47,54.47,100
09/17/2001,15:32,54.16,54.16,54.1,54.1,700
09/17/2001,15:36,54.17,54.2,54.07,54.2,900
09/17/2001,15:37,54.12,54.12,54.12,54.12,2000
09/17/2001,15:38,54.28,54.28,54.28,54.28,1000
09/17/2001,15:43,54.2,54.2,54.2,54.2,100
09/17/2001,15:51,54.45,54.45,54.45,54.45,300
09/17/2001,15:56,54.3,54.3,54.3,54.3,2000
09/17/2001,15:59,54,54,54,54,1000
09/18/2001,09:54,52.52,52.52,52.52,52.52,3900
09/18/2001,09:55,52.56,52.56,52.56,52.56,100
09/18/2001,09:56,52.56,52.56,52.56,52.56,1000
09/18/2001,09:57,52.55,52.55,52.55,52.55,1500
09/18/2001,10:00,52.55,52.55,52.5,52.5,1800
09/18/2001,10:01,52.45,52.7,52.44,52.49,3000
09/18/2001,10:02,52.5,52.5,52.5,52.5,2000
09/18/2001,10:15,52.6,52.6,52.6,52.6,20000
09/18/2001,10:16,52.85,52.85,52.85,52.85,600
09/18/2001,10:17,52.89,52.9,52.89,52.9,1400
09/18/2001,10:19,53.1,53.1,53.1,53.1,1000
09/18/2001,10:22,53,53,52.95,52.95,15000
09/18/2001,10:25,53,53,53,53,200
09/18/2001,10:26,52.85,52.85,52.85,52.85,5000
09/18/2001,10:30,53,53,52.8,52.8,1500
09/18/2001,10:34,52.75,52.75,52.75,52.75,600
09/18/2001,10:35,52.73,52.73,52.73,52.73,800
09/18/2001,10:45,52.86,52.86,52.86,52.86,200
09/18/2001,10:46,52.7,52.7,52.7,52.7,2000
09/18/2001,10:47,52.65,52.65,52.65,52.65,200
09/18/2001,10:50,52.65,52.65,52.65,52.65,2000
09/18/2001,10:51,52.78,52.78,52.78,52.78,200
09/18/2001,10:53,52.52,52.52,52.52,52.52,100
09/18/2001,10:56,52.75,52.75,52.75,52.75,40000
09/18/2001,11:00,52.63,52.63,52.63,52.63,1000
09/18/2001,11:02,52.69,52.69,52.5,52.5,2200
09/18/2001,11:03,52.4,52.4,52.4,52.4,3000
09/18/2001,11:04,52.5,52.5,52.5,52.5,1000
09/18/2001,11:07,52.44,52.44,52.32,52.32,3000
09/18/2001,11:09,52.45,52.45,52.45,52.45,3000
09/18/2001,11:10,52.45,52.45,52.45,52.45,200
09/18/2001,11:12,52.45,52.45,52.45,52.45,1800
09/18/2001,11:14,52.45,52.45,52.45,52.45,3800
09/18/2001,11:17,52.41,52.41,52.4,52.4,3300
09/18/2001,11:19,52.21,52.21,52.21,52.21,200
09/18/2001,11:20,52.14,52.14,52.14,52.14,100
09/18/2001,11:21,52.1,52.1,52.1,52.1,1500
09/18/2001,11:26,52.13,52.13,52.13,52.13,700
09/18/2001,11:33,52.06,52.06,52.06,52.06,100
09/18/2001,11:37,52.07,52.07,52.07,52.07,1000
09/18/2001,11:38,52.05,52.05,52.05,52.05,1000
09/18/2001,11:39,52.05,52.05,52.05,52.05,1000
09/18/2001,11:41,52.18,52.18,52.18,52.18,200
09/18/2001,11:49,51.88,51.88,51.8,51.8,2000
09/18/2001,11:51,51.88,51.88,51.88,51.88,100
09/18/2001,11:55,51.65,51.75,51.65,51.75,26500
09/18/2001,11:56,51.62,51.62,51.62,51.62,500
09/18/2001,11:57,51.6,51.6,51.6,51.6,3000
09/18/2001,11:58,51.62,51.62,51.62,51.62,500
09/18/2001,12:01,51.56,51.56,51.56,51.56,100
09/18/2001,12:09,51.8,51.8,51.8,51.8,20000
09/18/2001,12:25,51.8,51.8,51.8,51.8,1000
09/18/2001,12:26,51.67,51.79,51.67,51.79,200
09/18/2001,12:31,51.7,51.7,51.7,51.7,100
09/18/2001,12:37,51.61,51.61,51.61,51.61,200
09/18/2001,12:42,51.65,51.65,51.65,51.65,1500
09/18/2001,12:58,51.65,51.65,51.65,51.65,1300
09/18/2001,13:02,51.74,51.74,51.74,51.74,200
09/18/2001,13:15,51.61,51.61,51.61,51.61,400
09/18/2001,13:16,51.8,51.8,51.8,51.8,40000
09/18/2001,13:27,51.78,51.78,51.78,51.78,100
09/18/2001,13:28,51.58,51.58,51.58,51.58,1000
09/18/2001,13:29,51.55,51.55,51.55,51.55,2000
09/18/2001,13:47,51.15,51.15,51.15,51.15,15000
09/18/2001,13:49,51.2,51.2,51.2,51.2,500
09/18/2001,13:57,51.01,51.01,51.01,51.01,200
09/18/2001,13:59,51.5,51.5,51.5,51.5,100
09/18/2001,14:04,51.2,51.2,51.2,51.2,1000
09/18/2001,14:07,51.13,51.13,51.13,51.13,4000
09/18/2001,14:22,51.24,51.24,51.24,51.24,50000
09/18/2001,14:26,51.2,51.2,51.2,51.2,200
09/18/2001,14:27,51.2,51.2,51.2,51.2,100
09/18/2001,14:30,51.38,51.38,51.38,51.38,500
09/18/2001,14:31,51.37,51.37,51.37,51.37,300
09/18/2001,14:32,51.3,51.3,51.3,51.3,1500
09/18/2001,14:33,51.3,51.3,51.3,51.3,3500
09/18/2001,14:45,51.21,51.21,51.21,51.21,200
09/18/2001,14:46,51.19,51.19,51.05,51.05,600
09/18/2001,15:04,51.15,51.15,51.15,51.15,200
09/18/2001,15:05,51.23,51.23,51.23,51.23,100
09/18/2001,15:11,51.03,51.03,50.77,50.77,2300
09/18/2001,15:18,50.95,50.95,50.95,50.95,100
09/18/2001,15:23,50.8,50.8,50.8,50.8,10000
09/18/2001,15:26,50.99,50.99,50.99,50.99,200
09/18/2001,15:27,50.75,50.76,50.75,50.76,300
09/18/2001,15:29,50.55,50.55,50.55,50.55,1000
09/18/2001,15:33,50.53,50.53,50.53,50.53,2000
09/18/2001,15:35,50.6,50.6,50.4,50.4,25700
09/18/2001,15:39,50.55,50.55,50.55,50.55,200
09/18/2001,15:41,50.58,50.58,50.58,50.58,100
09/18/2001,15:45,50.58,50.58,50.58,50.58,500
09/18/2001,15:47,50.6,50.6,50.6,50.6,20000
09/18/2001,15:48,50.45,50.45,50.45,50.45,200
09/18/2001,15:49,50.45,50.45,50.45,50.45,100
09/18/2001,15:50,50.6,50.75,50.6,50.75,600
09/18/2001,15:52,50.5,50.5,50.5,50.5,1000
09/18/2001,15:59,50.82,50.82,50.56,50.56,600
09/19/2001,09:48,49.5,49.5,49.5,49.5,200
09/19/2001,09:50,48.96,48.96,48.95,48.95,500
09/19/2001,09:51,48.9,48.95,48.9,48.95,1400
09/19/2001,09:52,48.95,48.95,48.95,48.95,2000
09/19/2001,09:55,48.88,48.88,48.88,48.88,1000
09/19/2001,09:58,48.88,49.1,48.88,49.1,26000
09/19/2001,10:01,49.1,49.1,49.1,49.1,300
09/19/2001,10:02,48.61,48.73,48.61,48.73,600
09/19/2001,10:03,48.61,49,48.61,49,25300
09/19/2001,10:04,48.75,48.75,48.75,48.75,3500
09/19/2001,10:05,48.52,48.61,48.3,48.51,6000
09/19/2001,10:06,48.75,48.75,48.75,48.75,8000
09/19/2001,10:10,48.6,48.6,48.6,48.6,1600
09/19/2001,10:12,48.5,48.5,48.5,48.5,10000
09/19/2001,10:14,48.5,48.56,48.5,48.56,300
09/19/2001,10:16,48.31,48.36,48.24,48.36,4100
09/19/2001,10:18,48.3,48.3,48.3,48.3,1000
09/19/2001,10:19,48.21,48.21,48,48,2200
09/19/2001,10:20,47.82,47.82,47.82,47.82,100
09/19/2001,10:24,47.55,48,47.55,48,4200
09/19/2001,10:26,47.65,47.65,47.65,47.65,2000
09/19/2001,10:27,47.53,47.53,47.53,47.53,8000
09/19/2001,10:28,47.61,47.61,47.53,47.53,2200
09/19/2001,10:29,47.61,47.75,47.61,47.75,31600
09/19/2001,10:30,47.6,47.69,47.6,47.69,600
09/19/2001,10:31,47.68,47.68,47.68,47.68,100
09/19/2001,10:32,47.3,47.3,47.3,47.3,10000
09/19/2001,10:33,47.25,47.25,47.25,47.25,1000
09/19/2001,10:34,47.26,47.26,47.25,47.25,900
09/19/2001,10:35,47.25,47.25,47.25,47.25,3400
09/19/2001,10:36,47.25,47.25,47.25,47.25,11200
09/19/2001,10:37,47.18,47.18,47.18,47.18,5000
09/19/2001,10:41,47.2,47.25,47.2,47.25,5200
09/19/2001,10:43,47.4,47.75,47.4,47.75,11200
09/19/2001,10:44,47.42,47.95,47.42,47.95,200
09/19/2001,10:47,47.5,47.5,47.42,47.42,1200
09/19/2001,10:50,47.42,47.42,47.4,47.4,16000
09/19/2001,10:51,47.2,47.2,47.2,47.2,500
09/19/2001,10:52,47.4,47.4,47.4,47.4,300
09/19/2001,10:53,47.2,47.2,47.2,47.2,200
09/19/2001,10:54,47.2,47.2,47.2,47.2,100
09/19/2001,10:56,47.25,47.4,47.2,47.2,2300
09/19/2001,10:57,47.26,47.26,47.15,47.25,1800
09/19/2001,10:58,47.25,47.25,47.25,47.25,1000
09/19/2001,10:59,47.2,47.2,47.2,47.2,400
09/19/2001,11:00,47.37,47.37,47.37,47.37,3000
09/19/2001,11:01,47.21,47.21,47.2,47.2,17400
09/19/2001,11:02,47.2,47.2,47.2,47.2,300
09/19/2001,11:03,47.1,47.1,47.1,47.1,5000
09/19/2001,11:04,47.1,47.21,47.1,47.2,11800
09/19/2001,11:05,47,47,47,47,300
09/19/2001,11:06,46.1,46.1,46.1,46.1,1000
09/19/2001,11:07,46.8,46.8,46.71,46.71,9100
09/19/2001,11:10,46.75,46.75,46.75,46.75,400
09/19/2001,11:14,46.7,46.7,46.7,46.7,300
09/19/2001,11:15,46.4,46.84,46.4,46.84,1700
09/19/2001,11:16,46.4,46.4,46.4,46.4,800
09/19/2001,11:17,46.4,46.4,46.1,46.1,2200
09/19/2001,11:20,46.21,46.21,46.21,46.21,500
09/19/2001,11:21,46.39,46.39,46.2,46.2,1300
09/19/2001,11:22,46.2,46.2,46.2,46.2,500
09/19/2001,11:23,46.22,46.22,46.22,46.22,600
09/19/2001,11:24,46.6,46.6,46.6,46.6,200
09/19/2001,11:26,46.65,46.65,46.65,46.65,1500
09/19/2001,11:27,46.6,46.6,46.6,46.6,2000
09/19/2001,11:29,46.79,46.79,46.52,46.56,1700
09/19/2001,11:31,46.84,46.84,46.84,46.84,500
09/19/2001,11:32,46.7,46.7,46.7,46.7,600
09/19/2001,11:34,46.4,46.4,46.4,46.4,500
09/19/2001,11:36,46.4,46.4,46.4,46.4,1400
09/19/2001,11:39,46.68,46.68,46.68,46.68,100
09/19/2001,11:40,46.68,46.68,46.68,46.68,100
09/19/2001,11:41,46.65,46.65,46.65,46.65,7000
09/19/2001,11:42,46.7,46.7,46.7,46.7,200
09/19/2001,11:43,46.7,46.7,46.7,46.7,300
09/19/2001,11:45,46.99,46.99,46.99,46.99,200
09/19/2001,11:48,46.81,47,46.81,47,3500
09/19/2001,11:49,46.75,47,46.75,47,600
09/19/2001,11:58,46.72,46.72,46.72,46.72,100
09/19/2001,12:00,46.7,46.7,46.7,46.7,5000
09/19/2001,12:01,46.7,46.7,46.7,46.7,12700
09/19/2001,12:03,46.5,46.5,46.5,46.5,2000
09/19/2001,12:04,46.6,46.6,46.6,46.6,3000
09/19/2001,12:05,46.55,46.55,46.55,46.55,5000
09/19/2001,12:07,46.55,46.55,46.55,46.55,500
09/19/2001,12:08,46.48,46.74,46.46,46.46,2700
09/19/2001,12:11,46.6,46.6,46.6,46.6,1000
09/19/2001,12:12,46.55,46.55,46.55,46.55,2500
09/19/2001,12:15,46.75,46.75,46.75,46.75,400
09/19/2001,12:19,46.85,46.85,46.85,46.85,1000
09/19/2001,12:33,46.8,46.8,46.8,46.8,1000
09/19/2001,12:41,47.05,47.05,47.05,47.05,100
09/19/2001,12:46,46.65,46.65,46.65,46.65,3000
09/19/2001,12:47,46.6,46.6,46.6,46.6,5500
09/19/2001,12:48,46.6,46.6,46.6,46.6,2500
09/19/2001,12:49,46.42,46.42,46.42,46.42,10000
09/19/2001,13:00,46.52,46.52,46.52,46.52,3000
09/19/2001,13:01,46.42,46.42,46.4,46.4,5500
09/19/2001,13:02,46.4,46.4,46.4,46.4,2000
09/19/2001,13:12,46.45,46.45,46.45,46.45,200
09/19/2001,13:13,46.37,46.37,46.33,46.33,400
09/19/2001,13:16,46.75,46.75,46.75,46.75,100
09/19/2001,13:17,46.47,46.47,46.47,46.47,100
09/19/2001,13:20,46.61,46.61,46.61,46.61,500
09/19/2001,13:21,46.68,46.68,46.68,46.68,200
09/19/2001,13:22,46.51,46.51,46.51,46.51,500
09/19/2001,13:23,46.55,46.55,46.55,46.55,1000
09/19/2001,13:24,46.47,46.58,46.47,46.58,3700
09/19/2001,13:25,46.3,46.3,46.3,46.3,100
09/19/2001,13:26,46.25,46.25,46.25,46.25,3000
09/19/2001,13:29,46.3,46.3,46.3,46.3,2800
09/19/2001,13:30,46.28,46.28,46.28,46.28,500
09/19/2001,13:31,46.09,46.09,46.09,46.09,1300
09/19/2001,13:32,46.08,46.08,46.08,46.08,1000
09/19/2001,13:34,46.05,46.05,46.05,46.05,2000
09/19/2001,13:39,45.9,46.06,45.9,46.06,11500
09/19/2001,13:41,45.85,45.85,45.85,45.85,3000
09/19/2001,13:42,45.67,45.67,45.67,45.67,100
09/19/2001,13:44,45.65,45.65,45.65,45.65,4000
09/19/2001,13:45,45.65,45.69,45.65,45.69,11200
09/19/2001,13:46,45.7,45.71,45.67,45.71,1500
09/19/2001,13:47,45.68,45.68,45.68,45.68,100
09/19/2001,13:51,45.71,45.71,45.71,45.71,100
09/19/2001,13:52,45.71,45.71,45.71,45.71,300
09/19/2001,13:53,45.63,45.63,45.63,45.63,4000
09/19/2001,13:55,45.48,45.48,45.48,45.48,600
09/19/2001,14:01,45.96,45.96,45.85,45.85,25100
09/19/2001,14:02,46.05,46.05,45.85,45.85,60300
09/19/2001,14:03,45.8,45.8,45.8,45.8,6000
09/19/2001,14:04,45.8,45.8,45.8,45.8,4000
09/19/2001,14:07,45.79,45.79,45.79,45.79,500
09/19/2001,14:10,45.8,45.8,45.5,45.5,2100
09/19/2001,14:11,45.6,45.6,45.6,45.6,3000
09/19/2001,14:12,45.41,45.41,45.41,45.41,2000
09/19/2001,14:13,45.4,45.4,45.4,45.4,6000
09/19/2001,14:14,45.21,45.21,45.21,45.21,100
09/19/2001,14:15,45.5,45.5,45.5,45.5,100
09/19/2001,14:17,45.2,45.2,45.2,45.2,100
09/19/2001,14:18,45.5,45.5,45.5,45.5,500
09/19/2001,14:19,45.25,45.25,45.25,45.25,500
09/19/2001,14:28,45.36,45.36,45.36,45.36,200
09/19/2001,14:30,45.25,45.25,45.25,45.25,2000
09/19/2001,14:31,45.38,45.38,45.38,45.38,200
09/19/2001,14:35,45.02,45.02,45.02,45.02,1000
09/19/2001,14:37,45,45,45,45,700
09/19/2001,14:38,45,45,45,45,700
09/19/2001,14:40,45.25,45.25,45.25,45.25,1000
09/19/2001,14:44,44.97,44.97,44.97,44.97,3000
09/19/2001,14:45,44.95,44.95,44.95,44.95,5200
09/19/2001,14:46,44.91,44.91,44.91,44.91,1000
09/19/2001,14:47,44.92,44.92,44.71,44.71,5800
09/19/2001,14:49,44.84,44.84,44.84,44.84,100
09/19/2001,14:52,44.71,44.71,44.71,44.71,700
09/19/2001,14:55,45.01,45.01,45.01,45.01,500
09/19/2001,14:58,45.2,45.2,45.2,45.2,5000
09/19/2001,14:59,45.2,45.2,45.2,45.2,5000
09/19/2001,15:01,45.4,45.4,45.4,45.4,1000
09/19/2001,15:02,45.55,45.55,45.03,45.03,1400
09/19/2001,15:03,45.55,45.55,45.55,45.55,1000
09/19/2001,15:04,45.54,45.54,45.54,45.54,1000
09/19/2001,15:06,45.15,45.15,45.15,45.15,500
09/19/2001,15:14,45.49,45.49,45.49,45.49,500
09/19/2001,15:22,45.5,45.5,45.5,45.5,500
09/19/2001,15:24,45.2,45.31,45.2,45.31,500
09/19/2001,15:27,45.47,45.47,45.47,45.47,100
09/19/2001,15:28,45.9,45.9,45.8,45.8,400
09/19/2001,15:29,45.55,46,45.55,46,400
09/19/2001,15:30,45.55,46,45.55,46,2200
09/19/2001,15:31,46,46,46,46,200
09/19/2001,15:32,46.02,46.02,46.02,46.02,1100
09/19/2001,15:34,46,46,46,46,1000
09/19/2001,15:36,46.2,46.2,46.2,46.2,2000
09/19/2001,15:37,46.14,46.14,46.14,46.14,100
09/19/2001,15:38,46.12,46.12,46.12,46.12,600
09/19/2001,15:39,46.24,46.5,46.24,46.5,1100
09/19/2001,15:40,46.32,46.32,46.23,46.23,2200
09/19/2001,15:41,46.38,46.38,46.25,46.25,2000
09/19/2001,15:42,46.4,46.43,46.4,46.43,10000
09/19/2001,15:43,46.45,46.45,46.45,46.45,1200
09/19/2001,15:44,46.43,46.43,46.43,46.43,700
09/19/2001,15:45,46.44,46.45,46.44,46.45,9800
09/19/2001,15:46,46.75,46.75,46.53,46.53,2300
09/19/2001,15:47,46.66,46.7,46.66,46.7,600
09/19/2001,15:48,46.7,46.7,46.7,46.7,200
09/19/2001,15:50,46.66,46.75,46.66,46.75,3400
09/19/2001,15:51,46.94,46.94,46.66,46.66,2900
09/19/2001,15:52,46.9,46.95,46.8,46.8,2500
09/19/2001,15:53,46.9,46.9,46.9,46.9,500
09/19/2001,15:54,46.9,47,46.9,46.98,27100
09/19/2001,15:55,46.85,47,46.85,47,119000
09/19/2001,15:59,47.05,47.05,47.05,47.05,26600
09/20/2001,09:44,45.61,45.61,45.61,45.61,5500
09/20/2001,09:45,46,46,46,46,1700
09/20/2001,09:48,45.89,45.89,45.41,45.41,300
09/20/2001,09:49,45.35,45.41,45.15,45.15,1400
09/20/2001,09:56,45.36,45.36,45.36,45.36,100
09/20/2001,09:57,45.35,45.35,45.07,45.07,200
09/20/2001,09:59,45.5,45.5,45.5,45.5,200
09/20/2001,10:00,45.55,45.55,45.55,45.55,500
09/20/2001,10:01,45.63,45.9,45.63,45.9,6000
09/20/2001,10:02,46,46,46,46,200
09/20/2001,10:05,46.05,46.05,46.05,46.05,6000
09/20/2001,10:06,46,46,46,46,200
09/20/2001,10:07,45.95,45.95,45.95,45.95,100000
09/20/2001,10:08,46.2,46.2,46.2,46.2,500
09/20/2001,10:09,45.8,46.21,45.8,46.21,1900
09/20/2001,10:10,46.5,46.5,46.1,46.1,10900
09/20/2001,10:15,46.3,46.3,46.3,46.3,100
09/20/2001,10:16,46,46,46,46,400
09/20/2001,10:18,46.17,46.3,46.17,46.3,300
09/20/2001,10:19,46.31,46.76,46.31,46.76,300
09/20/2001,10:20,46.62,46.76,46.62,46.76,2500
09/20/2001,10:21,46.61,46.76,46.61,46.76,14000
09/20/2001,10:22,46.4,46.4,46.4,46.4,10000
09/20/2001,10:24,46.8,46.8,46.8,46.8,1000
09/20/2001,10:25,46.8,46.8,46.8,46.8,200
09/20/2001,10:26,47,47,46.8,46.8,11500
09/20/2001,10:27,46.8,46.8,46.8,46.8,1000
09/20/2001,10:30,46.48,46.48,46.48,46.48,700
09/20/2001,10:33,46.71,46.71,46.71,46.71,300
09/20/2001,10:35,46.5,46.5,46.5,46.5,200
09/20/2001,10:39,46.25,46.43,46.1,46.1,1500
09/20/2001,10:41,46.1,46.1,46.1,46.1,800
09/20/2001,10:45,46,46,46,46,11000
09/20/2001,10:50,46.3,46.3,46.3,46.3,1000
09/20/2001,10:52,45.81,45.81,45.81,45.81,100
09/20/2001,10:57,46.1,46.1,46.1,46.1,300
09/20/2001,11:00,46.11,46.11,46.04,46.04,25000
09/20/2001,11:01,46.3,46.3,46.3,46.3,3300
09/20/2001,11:07,46.05,46.05,46.05,46.05,1000
09/20/2001,11:09,46.09,46.1,46.09,46.1,52000
09/20/2001,11:12,46.29,46.29,46.29,46.29,3200
09/20/2001,11:14,46,46,46,46,2000
09/20/2001,11:17,46.28,46.3,46.28,46.3,1000
09/20/2001,11:18,46.34,46.34,46.34,46.34,500
09/20/2001,11:20,46.15,46.15,46.15,46.15,200
09/20/2001,11:23,46.12,46.12,46.12,46.12,500
09/20/2001,11:24,46.5,46.5,46.5,46.5,3300
09/20/2001,11:25,46.08,46.48,46.08,46.48,200
09/20/2001,11:27,46.54,46.54,46.53,46.53,400
09/20/2001,11:31,46.2,46.2,46.2,46.2,25000
09/20/2001,11:34,46.11,46.11,46.11,46.11,100
09/20/2001,11:36,46.38,46.38,46.38,46.38,3300
09/20/2001,11:39,46.1,46.1,46.1,46.1,200
09/20/2001,11:40,46.25,46.25,46.25,46.25,3000
09/20/2001,11:41,46.2,46.25,46.2,46.25,8000
09/20/2001,11:42,46.25,46.25,46.25,46.25,1000
09/20/2001,11:46,46.15,46.15,46.15,46.15,2500
09/20/2001,11:47,46.05,46.05,46.05,46.05,25000
09/20/2001,11:48,46.35,46.39,46.35,46.39,3300
09/20/2001,12:01,46.85,46.85,46.85,46.85,500
09/20/2001,12:02,46.94,46.94,46.94,46.94,2700
09/20/2001,12:05,46.84,46.84,46.84,46.84,300
09/20/2001,12:06,46.98,46.98,46.98,46.98,1100
09/20/2001,12:07,46.99,47.05,46.99,47.05,2900
09/20/2001,12:08,46.99,46.99,46.99,46.99,1000
09/20/2001,12:09,46.99,46.99,46.99,46.99,1000
09/20/2001,12:11,47.12,47.12,47.12,47.12,1000
09/20/2001,12:12,47.22,47.22,47.15,47.15,1100
09/20/2001,12:13,47.31,47.31,47.31,47.31,2700
09/20/2001,12:14,47.3,47.3,47.3,47.3,1000
09/20/2001,12:15,47.29,47.29,47.27,47.29,2600
09/20/2001,12:16,47.2,47.2,47.2,47.2,2000
09/20/2001,12:20,47,47,47,47,400
09/20/2001,12:22,47.05,47.05,47.05,47.05,1000
09/20/2001,12:24,46.76,46.8,46.76,46.8,31000
09/20/2001,12:25,46.75,46.75,46.75,46.75,1800
09/20/2001,12:26,46.75,46.75,46.75,46.75,3700
09/20/2001,12:32,46.95,46.95,46.95,46.95,200
09/20/2001,12:33,46.95,46.95,46.95,46.95,1500
09/20/2001,12:35,46.95,47.05,46.95,47.05,50500
09/20/2001,12:36,47.05,47.05,47.05,47.05,1000
09/20/2001,12:38,47.24,47.24,47.24,47.24,2100
09/20/2001,12:40,47.2,47.2,47.05,47.05,2000
09/20/2001,12:42,47.01,47.01,47.01,47.01,400
09/20/2001,12:43,47,47,46.95,46.95,1900
09/20/2001,12:44,46.95,46.95,46.95,46.95,9100
09/20/2001,12:45,46.85,46.85,46.85,46.85,900
09/20/2001,12:50,46.76,46.85,46.76,46.85,700
09/20/2001,12:52,46.75,46.75,46.75,46.75,1000
09/20/2001,12:56,46.55,46.55,46.55,46.55,2000
09/20/2001,13:00,46.5,46.5,46.5,46.5,300
09/20/2001,13:10,46.65,46.65,46.65,46.65,1000
09/20/2001,13:23,46.25,46.25,46.25,46.25,25000
09/20/2001,13:25,46.22,46.22,46.22,46.22,400
09/20/2001,13:26,46.44,46.44,46.44,46.44,200
09/20/2001,13:34,46.15,46.15,46.15,46.15,100
09/20/2001,13:38,46.48,46.48,46.48,46.48,100
09/20/2001,13:39,46.2,46.2,46.2,46.2,25000
09/20/2001,13:45,46.42,46.42,46.42,46.42,100
09/20/2001,13:50,46.15,46.15,46.15,46.15,100
09/20/2001,13:55,46.39,46.39,46.39,46.39,100
09/20/2001,14:00,46.42,46.42,46.42,46.42,200
09/20/2001,14:01,46.2,46.43,46.2,46.43,1000
09/20/2001,14:08,46.54,46.54,46.54,46.54,100
09/20/2001,14:21,46.37,46.37,46.37,46.37,300
09/20/2001,14:22,46.5,46.5,46.37,46.37,600
09/20/2001,14:24,46.21,46.21,46.21,46.21,500
09/20/2001,14:25,46.2,46.2,46.2,46.2,400
09/20/2001,14:26,46.23,46.23,46.23,46.23,2000
09/20/2001,14:33,46,46,46,46,4000
09/20/2001,14:34,45.9,45.9,45.9,45.9,100
09/20/2001,14:37,46.02,46.02,46.02,46.02,400
09/20/2001,14:43,46.2,46.25,46.2,46.25,2000
09/20/2001,14:44,46.34,46.34,46.34,46.34,1000
09/20/2001,14:49,46.34,46.34,46.34,46.34,300
09/20/2001,14:54,46.34,46.34,46.34,46.34,100
09/20/2001,15:00,46.3,46.32,46.3,46.32,3200
09/20/2001,15:06,46.05,46.05,46.05,46.05,200
09/20/2001,15:11,46.06,46.06,46.06,46.06,100
09/20/2001,15:12,46.15,46.15,46.15,46.15,100
09/20/2001,15:15,46.25,46.25,46.25,46.25,200
09/20/2001,15:18,46.31,46.31,46.31,46.31,500
09/20/2001,15:29,46.16,46.16,46.16,46.16,100
09/20/2001,15:32,46,46,46,46,5500
09/20/2001,15:33,45.94,45.94,45.94,45.94,2000
09/20/2001,15:34,45.92,45.92,45.92,45.92,2000
09/20/2001,15:35,45.86,45.86,45.86,45.86,10000
09/20/2001,15:36,45.82,45.82,45.82,45.82,9000
09/20/2001,15:37,46.12,46.12,46.12,46.12,3500
09/20/2001,15:38,46,46,46,46,36000
09/20/2001,15:39,45.95,45.95,45.95,45.95,1000
09/20/2001,15:45,45.94,45.94,45.94,45.94,6000
09/20/2001,15:48,46.1,46.1,46.1,46.1,100
09/20/2001,15:50,45.98,45.98,45.98,45.98,100
09/20/2001,15:51,45.81,45.81,45.81,45.81,2000
09/20/2001,15:57,46,46,46,46,5500
09/20/2001,15:58,46,46,45.82,45.82,7000
09/21/2001,09:54,45,45,45,45,20500
09/21/2001,09:55,44.9,44.9,44.9,44.9,2100
09/21/2001,09:57,45.2,45.2,45.2,45.2,1000
09/21/2001,10:00,45.45,45.45,45.45,45.45,3300
09/21/2001,10:01,45.35,45.35,45.35,45.35,100
09/21/2001,10:04,45.12,45.12,45.12,45.12,100
09/21/2001,10:06,45.8,45.8,45.8,45.8,100
09/21/2001,10:08,46.01,46.01,46.01,46.01,100
09/21/2001,10:09,46,46,46,46,300
09/21/2001,10:12,45.85,45.85,45.85,45.85,3300
09/21/2001,10:14,45.96,45.96,45.96,45.96,12300
09/21/2001,10:15,45.96,45.96,45.96,45.96,400
09/21/2001,10:17,46,46,46,46,10000
09/21/2001,10:18,46.01,46.01,46.01,46.01,10300
09/21/2001,10:19,46.1,46.2,46.1,46.2,2400
09/21/2001,10:20,46.3,46.4,46.3,46.3,11000
09/21/2001,10:21,46.3,46.4,46.1,46.4,4400
09/21/2001,10:22,46.46,46.46,46.4,46.4,28700
09/21/2001,10:23,46.39,46.39,46.39,46.39,100
09/21/2001,10:24,46.2,46.5,46.2,46.5,37100
09/21/2001,10:25,46.7,46.7,46.7,46.7,3200
09/21/2001,10:29,46.7,46.85,46.7,46.85,20500
09/21/2001,10:30,46.8,47,46.8,47,3000
09/21/2001,10:31,46.8,46.8,46.79,46.79,4200
09/21/2001,10:36,46.9,46.9,46.9,46.9,35000
09/21/2001,10:37,46.98,47,46.98,47,19600
09/21/2001,10:38,47.28,47.28,47.28,47.28,1000
09/21/2001,10:39,47.5,47.5,47.5,47.5,2000
09/21/2001,10:40,47.5,47.5,47.48,47.48,2000
09/21/2001,10:42,47.88,47.88,47.88,47.88,200
09/21/2001,10:43,47.81,47.81,47.81,47.81,100
09/21/2001,10:44,47.88,47.88,47.82,47.82,4500
09/21/2001,10:47,47.4,47.4,47.4,47.4,1500
09/21/2001,10:48,47.7,47.7,47.7,47.7,3200
09/21/2001,10:49,47.3,47.3,47.3,47.3,500
09/21/2001,10:50,47.2,47.2,47.2,47.2,2000
09/21/2001,10:51,47.2,47.2,47.2,47.2,3200
09/21/2001,10:53,47.34,47.34,47.34,47.34,500
09/21/2001,10:58,47.05,47.05,47.05,47.05,400
09/21/2001,11:01,47.3,47.35,47.3,47.35,800
09/21/2001,11:03,47.06,47.45,47.06,47.45,1100
09/21/2001,11:06,47.35,47.35,47.35,47.35,500
09/21/2001,11:10,47.45,47.45,47.45,47.45,700
09/21/2001,11:14,47.59,47.59,47.59,47.59,500
09/21/2001,11:19,47.4,47.4,47.3,47.3,6000
09/21/2001,11:22,47.22,47.22,47.22,47.22,5000
09/21/2001,11:24,47.3,47.3,47.3,47.3,700
09/21/2001,11:25,47.2,47.2,47.2,47.2,300
09/21/2001,11:26,47.21,47.21,47.08,47.08,10000
09/21/2001,11:28,47.3,47.3,47.3,47.3,100
09/21/2001,11:29,47.3,47.3,47.3,47.3,12400
09/21/2001,11:30,47.24,47.24,47.24,47.24,500
09/21/2001,11:31,47.43,47.43,47.43,47.43,100
09/21/2001,11:33,47.35,47.35,47.35,47.35,100
09/21/2001,11:36,47.3,47.3,47.3,47.3,100
09/21/2001,11:39,47.29,47.29,47.29,47.29,400
09/21/2001,11:40,47.38,47.42,47.38,47.42,2100
09/21/2001,11:48,47.33,47.33,47.33,47.33,100
09/21/2001,11:53,47,47,47,47,300
09/21/2001,12:11,47,47,47,47,300
09/21/2001,12:17,47.36,47.36,47.36,47.36,1000
09/21/2001,12:21,47.65,47.65,47.65,47.65,100
09/21/2001,12:30,47.42,47.42,47.42,47.42,100
09/21/2001,12:36,47.88,47.88,47.88,47.88,3400
09/21/2001,12:37,47.9,47.9,47.9,47.9,21000
09/21/2001,12:38,47.98,47.98,47.98,47.98,100
09/21/2001,12:40,47.6,47.6,47.6,47.6,300
09/21/2001,12:43,47.95,47.95,47.95,47.95,1000
09/21/2001,12:46,47.98,47.98,47.98,47.98,600
09/21/2001,12:47,47.98,47.98,47.98,47.98,200
09/21/2001,12:49,47.98,47.98,47.98,47.98,3100
09/21/2001,12:56,47.95,47.95,47.95,47.95,200
09/21/2001,13:03,47.7,47.93,47.7,47.93,10500
09/21/2001,13:12,47.8,47.8,47.8,47.8,1000
09/21/2001,13:18,47.98,47.98,47.98,47.98,200
09/21/2001,13:19,48.01,48.01,48.01,48.01,10400
09/21/2001,13:20,48.32,48.32,48.32,48.32,400
09/21/2001,13:22,48.08,48.08,48.08,48.08,200
09/21/2001,13:27,48.2,48.2,48.2,48.2,200
09/21/2001,13:28,48.2,48.2,48.2,48.2,100
09/21/2001,13:36,48.34,48.34,48.2,48.2,3100
09/21/2001,13:43,48.04,48.04,48.04,48.04,100
09/21/2001,13:44,48.44,48.44,48.44,48.44,100
09/21/2001,13:45,48.4,48.4,48.4,48.4,400
09/21/2001,13:48,48.42,48.42,48.42,48.42,3100
09/21/2001,13:49,48.42,48.42,48.42,48.42,100
09/21/2001,13:57,48.15,48.15,48.15,48.15,500
09/21/2001,13:59,48.45,48.5,48.44,48.44,5100
09/21/2001,14:00,48.46,48.46,48.45,48.45,30300
09/21/2001,14:01,48.39,48.5,48.39,48.5,1100
09/21/2001,14:02,48.35,48.35,48.35,48.35,500
09/21/2001,14:03,48.35,48.39,48.3,48.3,3600
09/21/2001,14:04,48.4,48.4,48.4,48.4,46000
09/21/2001,14:05,48.3,48.3,48.3,48.3,2000
09/21/2001,14:06,48,48,48,48,2000
09/21/2001,14:07,48.1,48.16,47.9,47.9,5300
09/21/2001,14:08,47.76,47.76,47.76,47.76,5000
09/21/2001,14:09,47.7,47.7,47.7,47.7,5000
09/21/2001,14:11,48.15,48.15,48.15,48.15,100
09/21/2001,14:12,48.05,48.05,48.05,48.05,100
09/21/2001,14:13,48.06,48.06,47.85,47.85,600
09/21/2001,14:14,48.03,48.03,48.03,48.03,1500
09/21/2001,14:34,47.61,47.61,47.61,47.61,2000
09/21/2001,14:35,47.61,47.61,47.6,47.6,5200
09/21/2001,14:39,47.32,47.32,47.32,47.32,200
09/21/2001,15:04,47.9,47.9,47.9,47.9,25000
09/21/2001,15:07,47.7,47.7,47.7,47.7,1500
09/21/2001,15:10,47.6,47.6,47.6,47.6,200
09/21/2001,15:22,47.85,47.85,47.85,47.85,600
09/21/2001,15:23,47.9,47.9,47.61,47.61,600
09/21/2001,15:24,47.89,47.89,47.89,47.89,100
09/21/2001,15:27,47.61,47.61,47.61,47.61,600
09/21/2001,15:28,47.61,47.61,47.61,47.61,4400
09/21/2001,15:33,48,48,48,48,100
09/21/2001,15:38,48,48.1,48,48.1,1200
09/21/2001,15:43,48.05,48.05,48.05,48.05,10000
09/21/2001,15:46,48.1,48.1,48.1,48.1,12000
09/21/2001,15:47,48.07,48.07,48,48,6600
09/21/2001,15:48,48.05,48.25,47.99,48.25,15300
09/21/2001,15:49,48,48,48,48,12500
09/21/2001,15:50,48.29,48.29,48.29,48.29,100
09/21/2001,15:55,48.05,48.05,47.92,47.92,10300
09/21/2001,15:58,48.29,48.29,48.29,48.29,200
09/21/2001,15:59,48.28,48.28,48.28,48.28,500
09/24/2001,09:42,47.5,47.5,47.5,47.5,6200
09/24/2001,09:43,47.5,47.5,47.19,47.4,14000
09/24/2001,09:44,47.4,47.4,47.4,47.4,3000
09/24/2001,09:45,47.2,47.2,47.2,47.2,25000
09/24/2001,09:47,47.1,47.2,47.1,47.2,127000
09/24/2001,09:48,46.8,46.8,46.8,46.8,2000
09/24/2001,09:50,46.8,46.8,46.8,46.8,10000
09/24/2001,09:51,46.98,47,46.98,47,5000
09/24/2001,09:53,46.82,46.82,46.82,46.82,2000
09/24/2001,09:55,46.81,46.81,46.81,46.81,13000
09/24/2001,09:56,46.81,46.81,46.81,46.81,1500
09/24/2001,09:57,46.8,46.8,46.8,46.8,3000
09/24/2001,09:58,46.8,46.8,46.8,46.8,8000
09/24/2001,09:59,46.8,46.85,46.6,46.85,12000
09/24/2001,10:00,46.85,46.85,46.85,46.85,1000
09/24/2001,10:02,46.55,46.55,46.5,46.5,5000
09/24/2001,10:03,46.51,46.51,46.51,46.51,600
09/24/2001,10:06,46.85,46.85,46.85,46.85,300
09/24/2001,10:07,46.56,46.56,46.56,46.56,200
09/24/2001,10:09,46.55,46.55,46.51,46.51,4700
09/24/2001,10:10,46.55,46.55,46.46,46.46,3400
09/24/2001,10:11,46.48,46.48,46.45,46.45,10400
09/24/2001,10:15,46.4,46.4,46.4,46.4,1000
09/24/2001,10:16,46.49,46.49,46.49,46.49,4000
09/24/2001,10:20,46.65,46.65,46.65,46.65,500
09/24/2001,10:22,46.75,46.85,46.6,46.85,20300
09/24/2001,10:23,46.65,46.65,46.65,46.65,700
09/24/2001,10:24,46.65,46.65,46.65,46.65,500
09/24/2001,10:30,46.65,46.65,46.45,46.45,14000
09/24/2001,10:35,46.51,46.51,46.51,46.51,1000
09/24/2001,10:37,46.5,46.5,46.4,46.4,2200
09/24/2001,10:38,46.55,46.55,46.4,46.4,1600
09/24/2001,10:39,46.45,46.45,46.45,46.45,2000
09/24/2001,10:40,46.35,46.35,46.35,46.35,700
09/24/2001,10:53,46.8,46.8,46.8,46.8,100
09/24/2001,10:56,46.88,46.88,46.88,46.88,200
09/24/2001,10:57,46.65,46.65,46.65,46.65,10000
09/24/2001,10:58,46.5,46.5,46.5,46.5,100
09/24/2001,11:03,46.8,46.8,46.8,46.8,500
09/24/2001,11:17,47.09,47.09,47.09,47.09,200
09/24/2001,11:19,47.1,47.1,47.1,47.1,500
09/24/2001,11:21,46.86,46.86,46.86,46.86,100
09/24/2001,11:23,46.85,46.85,46.85,46.85,200
09/24/2001,11:28,47.1,47.1,47.1,47.1,1000
09/24/2001,11:29,46.85,46.85,46.85,46.85,5800
09/24/2001,11:30,46.91,46.91,46.91,46.91,500
09/24/2001,11:32,46.85,46.85,46.85,46.85,5000
09/24/2001,11:41,46.6,46.6,46.6,46.6,1000
09/24/2001,11:54,46.79,46.79,46.79,46.79,500
09/24/2001,12:02,46.6,46.6,46.6,46.6,500
09/24/2001,12:06,46.84,46.84,46.84,46.84,3400
09/24/2001,12:09,46.61,46.61,46.61,46.61,1000
09/24/2001,12:13,46.6,46.6,46.6,46.6,1000
09/24/2001,12:16,46.7,46.7,46.7,46.7,25000
09/24/2001,12:20,46.68,46.68,46.68,46.68,1000
09/24/2001,12:23,46.6,46.6,46.6,46.6,1000
09/24/2001,12:24,46.68,46.68,46.6,46.6,1100
09/24/2001,12:25,46.6,46.6,46.6,46.6,1500
09/24/2001,12:26,46.5,46.5,46.5,46.5,1000
09/24/2001,12:29,46.25,46.35,46.25,46.35,100500
09/24/2001,12:34,46.3,46.3,46.3,46.3,5000
09/24/2001,12:36,46.3,46.3,46.3,46.3,5000
09/24/2001,12:37,46.3,46.3,46.3,46.3,1500
09/24/2001,12:38,46.3,46.3,46.3,46.3,3000
09/24/2001,12:41,46.49,46.49,46.49,46.49,100
09/24/2001,12:47,46.45,46.45,46.45,46.45,100
09/24/2001,13:02,46.15,46.15,46.15,46.15,100
09/24/2001,13:03,46.15,46.15,46.15,46.15,1200
09/24/2001,13:04,46.25,46.25,46.25,46.25,19900
09/24/2001,13:17,46.28,46.28,46.28,46.28,500
09/24/2001,13:19,46.11,46.11,46.11,46.11,1000
09/24/2001,13:26,46.28,46.28,46.28,46.28,500
09/24/2001,13:38,46.05,46.05,46.05,46.05,500
09/24/2001,13:46,46,46,46,46,800
09/24/2001,13:49,45.85,45.85,45.85,45.85,1000
09/24/2001,13:58,46.2,46.2,46.2,46.2,100
09/24/2001,14:13,45.92,45.92,45.92,45.92,1000
09/24/2001,14:18,45.94,45.94,45.94,45.94,500
09/24/2001,14:22,46,46,46,46,200
09/24/2001,14:31,46.18,46.18,46.18,46.18,100
09/24/2001,14:37,45.85,45.94,45.85,45.94,1400
09/24/2001,14:38,45.92,45.92,45.92,45.92,2600
09/24/2001,14:41,46.14,46.14,46.14,46.14,1000
09/24/2001,14:57,46,46,46,46,100
09/24/2001,15:02,45.7,45.71,45.7,45.71,1800
09/24/2001,15:03,45.75,45.75,45.75,45.75,100
09/24/2001,15:15,45.55,45.55,45.55,45.55,500
09/24/2001,15:16,45.3,45.38,45.3,45.38,5500
09/24/2001,15:17,45.22,45.22,45.22,45.22,4000
09/24/2001,15:19,45.1,45.1,45.1,45.1,500
09/24/2001,15:20,44.83,44.83,44.83,44.83,300
09/24/2001,15:21,44.95,44.95,44.95,44.95,200
09/24/2001,15:23,45.15,45.15,45.15,45.15,5000
09/24/2001,15:29,44.92,44.92,44.92,44.92,200
09/24/2001,15:33,45.1,45.1,45.1,45.1,3200
09/24/2001,15:34,45.3,45.3,45.3,45.3,1800
09/24/2001,15:37,45.3,45.3,45.3,45.3,200
09/24/2001,15:38,45.3,45.3,45.3,45.3,200
09/24/2001,15:39,45.59,45.59,45.59,45.59,200
09/24/2001,15:42,45.35,45.35,45.35,45.35,2500
09/24/2001,15:44,45.65,45.65,45.46,45.46,3200
09/24/2001,15:46,45.7,45.7,45.7,45.7,2000
09/24/2001,15:47,45.7,45.7,45.7,45.7,7000
09/24/2001,15:51,45.62,45.62,45.57,45.57,300
09/24/2001,15:53,45.46,45.46,45.46,45.46,2500
09/24/2001,15:54,45.46,45.7,45.46,45.7,20900
09/24/2001,15:55,45.55,45.55,45.55,45.55,1300
09/24/2001,15:56,45.55,45.55,45.55,45.55,400
09/24/2001,15:58,45.57,45.57,45.57,45.57,500
09/25/2001,09:48,45.62,45.62,45.62,45.62,700
09/25/2001,10:00,45.62,45.62,45.62,45.62,500
09/25/2001,10:01,45.52,45.52,45.52,45.52,2800
09/25/2001,10:02,45.5,45.5,45.5,45.5,300
09/25/2001,10:03,45.2,45.2,45.2,45.2,1000
09/25/2001,10:04,45.4,45.4,45.4,45.4,2000
09/25/2001,10:06,45.54,45.54,45.54,45.54,200
09/25/2001,10:08,45.54,45.54,45.54,45.54,500
09/25/2001,10:09,45.4,45.4,45.4,45.4,1000
09/25/2001,10:10,45.5,45.5,45.5,45.5,3100
09/25/2001,10:11,45.2,45.2,45.2,45.2,2000
09/25/2001,10:12,45.15,45.15,44.85,44.85,5300
09/25/2001,10:13,45.14,45.14,45.12,45.12,400
09/25/2001,10:16,45.15,45.15,45.15,45.15,3800
09/25/2001,10:17,45,45,45,45,1000
09/25/2001,10:19,44.95,44.95,44.95,44.95,3500
09/25/2001,10:21,44.71,44.71,44.65,44.65,14700
09/25/2001,10:22,44.85,44.85,44.85,44.85,1000
09/25/2001,10:23,44.6,44.82,44.6,44.82,2800
09/25/2001,10:24,44.6,44.6,44.5,44.52,5400
09/25/2001,10:25,44.4,44.4,44.4,44.4,3100
09/25/2001,10:26,44.46,44.46,44.4,44.4,600
09/25/2001,10:27,44.48,44.48,44.48,44.48,1000
09/25/2001,10:28,44.7,44.72,44.7,44.72,5000
09/25/2001,10:31,44.69,44.69,44.69,44.69,100
09/25/2001,10:32,44.46,44.46,44.46,44.46,200
09/25/2001,10:36,44.49,44.49,44.49,44.49,3400
09/25/2001,10:38,44.6,44.6,44.6,44.6,2000
09/25/2001,10:40,44.6,44.6,44.6,44.6,2000
09/25/2001,10:41,44.29,44.29,44.29,44.29,400
09/25/2001,10:44,44.69,44.69,44.69,44.69,100
09/25/2001,10:47,44.44,44.44,44.44,44.44,1000
09/25/2001,10:48,44.5,44.7,44.5,44.69,5400
09/25/2001,10:51,44.55,44.55,44.55,44.55,25000
09/25/2001,10:53,44.55,44.56,44.46,44.56,8400
09/25/2001,10:54,44.45,44.45,44.45,44.45,22000
09/25/2001,10:55,44.55,44.58,44.55,44.58,600
09/25/2001,10:56,44.55,44.55,44.55,44.55,2000
09/25/2001,10:57,44.42,44.42,44.42,44.42,200
09/25/2001,11:00,44.32,44.32,44.32,44.32,3400
09/25/2001,11:01,44.33,44.33,44.33,44.33,100
09/25/2001,11:02,44.55,44.55,44.55,44.55,100
09/25/2001,11:06,44.65,44.65,44.65,44.65,200
09/25/2001,11:08,44.26,44.58,44.26,44.58,20200
09/25/2001,11:10,44.3,44.3,44.3,44.3,100
09/25/2001,11:12,44.75,44.75,44.44,44.44,3500
09/25/2001,11:13,44.69,44.69,44.69,44.69,25000
09/25/2001,11:14,44.69,44.69,44.69,44.69,200
09/25/2001,11:15,44.72,44.72,44.72,44.72,100
09/25/2001,11:21,44.54,44.54,44.54,44.54,700
09/25/2001,11:22,44.73,44.74,44.7,44.7,1100
09/25/2001,11:23,44.74,44.99,44.61,44.61,3200
09/25/2001,11:24,44.6,44.6,44.6,44.6,3300
09/25/2001,11:25,44.88,44.88,44.88,44.88,100
09/25/2001,11:27,44.75,44.84,44.62,44.62,600
09/25/2001,11:31,44.84,44.84,44.84,44.84,100
09/25/2001,11:33,44.8,44.8,44.8,44.8,200
09/25/2001,11:37,44.75,44.75,44.75,44.75,600
09/25/2001,11:38,44.75,44.75,44.6,44.6,3400
09/25/2001,11:48,44.52,44.52,44.52,44.52,3400
09/25/2001,11:49,44.54,44.66,44.54,44.66,1200
09/25/2001,11:54,44.74,44.74,44.74,44.74,100
09/25/2001,11:56,44.56,44.56,44.56,44.56,200
09/25/2001,12:00,44.55,44.55,44.55,44.55,1100
09/25/2001,12:01,44.55,44.65,44.4,44.62,7600
09/25/2001,12:04,44.57,44.57,44.57,44.57,100
09/25/2001,12:09,44.4,44.52,44.4,44.52,1400
09/25/2001,12:10,44.3,44.3,44.3,44.3,1000
09/25/2001,12:11,44.31,44.31,44.31,44.31,2000
09/25/2001,12:13,44.3,44.3,44.3,44.3,2000
09/25/2001,12:15,44.33,44.33,44.33,44.33,2000
09/25/2001,12:18,44.35,44.35,44.35,44.35,200
09/25/2001,12:24,44.2,44.2,44.2,44.2,3400
09/25/2001,12:25,44.35,44.35,44.35,44.35,1100
09/25/2001,12:28,44.53,44.53,44.53,44.53,1500
09/25/2001,12:35,44.25,44.25,44.25,44.25,5000
09/25/2001,12:36,44.39,44.39,44.39,44.39,800
09/25/2001,12:41,44.1,44.1,44.1,44.1,200
09/25/2001,12:50,44.44,44.44,44.44,44.44,10000
09/25/2001,12:52,44.17,44.17,44.17,44.17,100
09/25/2001,13:01,44.44,44.44,44.44,44.44,500
09/25/2001,13:02,44.2,44.2,44.2,44.2,10000
09/25/2001,13:15,44.05,44.05,44.05,44.05,1000
09/25/2001,13:19,44,44,44,44,100
09/25/2001,13:22,44.18,44.18,44.05,44.05,1200
09/25/2001,13:24,44.03,44.03,44.03,44.03,2000
09/25/2001,13:25,44.03,44.03,44,44,5500
09/25/2001,13:27,43.92,43.92,43.92,43.92,200
09/25/2001,13:29,43.9,43.9,43.9,43.9,100
09/25/2001,13:37,43.64,43.64,43.64,43.64,3400
09/25/2001,13:43,43.85,43.85,43.85,43.85,100
09/25/2001,13:46,43.65,43.65,43.65,43.65,500
09/25/2001,13:48,43.76,43.76,43.76,43.76,10000
09/25/2001,13:49,43.52,43.57,43.52,43.57,3400
09/25/2001,14:01,43.7,43.7,43.7,43.7,500
09/25/2001,14:02,43.72,43.72,43.72,43.72,100
09/25/2001,14:05,43.8,43.8,43.8,43.8,6600
09/25/2001,14:07,44,44.14,44,44.14,800
09/25/2001,14:08,44,44,44,44,1000
09/25/2001,14:10,44,44,44,44,2000
09/25/2001,14:11,44.16,44.16,44.16,44.16,2000
09/25/2001,14:12,44.01,44.01,44,44,6700
09/25/2001,14:13,44,44,44,44,6600
09/25/2001,14:25,43.95,43.95,43.95,43.95,5000
09/25/2001,14:26,43.87,43.87,43.87,43.87,30000
09/25/2001,14:28,43.88,43.89,43.88,43.89,1100
09/25/2001,14:40,43.98,43.98,43.98,43.98,100
09/25/2001,14:43,44,44,44,44,500
09/25/2001,14:44,44,44,44,44,100
09/25/2001,14:47,43.98,43.98,43.98,43.98,1400
09/25/2001,14:58,43.98,43.98,43.98,43.98,2000
09/25/2001,15:00,44,44,44,44,500
09/25/2001,15:01,43.91,43.91,43.91,43.91,2000
09/25/2001,15:06,44.05,44.05,44.05,44.05,100
09/25/2001,15:07,44,44,44,44,100
09/25/2001,15:09,43.91,43.95,43.91,43.95,3000
09/25/2001,15:10,43.9,43.9,43.85,43.85,3000
09/25/2001,15:11,43.85,43.85,43.85,43.85,2000
09/25/2001,15:12,43.85,43.85,43.85,43.85,200
09/25/2001,15:13,43.95,43.95,43.95,43.95,300
09/25/2001,15:16,43.9,43.9,43.9,43.9,1500
09/25/2001,15:24,43.67,43.67,43.67,43.67,2000
09/25/2001,15:33,43.75,43.75,43.75,43.75,2000
09/25/2001,15:36,43.7,43.7,43.7,43.7,1000
09/25/2001,15:45,43.75,43.75,43.75,43.75,125000
09/25/2001,15:46,43.94,43.94,43.94,43.94,10000
09/25/2001,15:48,43.79,43.79,43.79,43.79,1000
09/25/2001,15:54,43.82,43.82,43.82,43.82,100
09/25/2001,15:56,43.82,43.82,43.82,43.82,300
09/25/2001,15:58,43.95,43.95,43.95,43.95,500
09/25/2001,15:59,43.95,44,43.95,44,300
09/26/2001,09:38,43.95,43.95,43.95,43.95,4000
09/26/2001,09:40,43.65,43.65,43.65,43.65,1000
09/26/2001,09:41,43.5,43.55,43.5,43.55,31200
09/26/2001,09:45,43.5,43.65,43.5,43.65,3800
09/26/2001,09:46,43.55,43.55,43.4,43.4,2200
09/26/2001,09:47,43.6,43.6,43.6,43.6,400
09/26/2001,09:48,43.6,43.6,43.6,43.6,1000
09/26/2001,09:49,43.48,43.54,43.48,43.54,6300
09/26/2001,09:51,43.35,43.35,43.33,43.33,1500
09/26/2001,09:53,43.28,43.28,43.2,43.2,3500
09/26/2001,09:54,43.3,43.3,43.26,43.26,5900
09/26/2001,09:55,43.11,43.11,43.11,43.11,3000
09/26/2001,09:56,43.08,43.08,43.08,43.08,2500
09/26/2001,09:57,43.14,43.18,43.05,43.05,3800
09/26/2001,09:58,43,43,43,43,5000
09/26/2001,09:59,43,43,43,43,100
09/26/2001,10:01,42.96,42.96,42.96,42.96,3500
09/26/2001,10:06,43.28,43.28,43.28,43.28,500
09/26/2001,10:09,43.5,43.5,43.5,43.5,1000
09/26/2001,10:10,43.26,43.26,43.26,43.26,500
09/26/2001,10:11,43.49,43.49,43.49,43.49,400
09/26/2001,10:12,43.33,43.33,43.33,43.33,500
09/26/2001,10:13,43.36,43.36,43.35,43.35,1800
09/26/2001,10:18,43.4,43.4,43.4,43.4,300
09/26/2001,10:20,43.35,43.35,43.35,43.35,300
09/26/2001,10:23,43.37,43.37,43.24,43.24,22000
09/26/2001,10:24,43.5,43.5,43.5,43.5,2000
09/26/2001,10:26,43.75,43.75,43.75,43.75,400
09/26/2001,10:27,43.8,43.8,43.8,43.8,100
09/26/2001,10:28,43.75,43.75,43.75,43.75,2100
09/26/2001,10:31,43.75,43.75,43.75,43.75,100
09/26/2001,10:32,43.6,43.6,43.6,43.6,1000
09/26/2001,10:33,43.75,43.84,43.75,43.84,1200
09/26/2001,10:34,43.85,43.85,43.85,43.85,4000
09/26/2001,10:39,44,44.03,44,44.03,3000
09/26/2001,10:40,44.1,44.1,44.1,44.1,50000
09/26/2001,10:44,44,44,44,44,2000
09/26/2001,10:47,43.8,43.8,43.8,43.8,2000
09/26/2001,10:54,43.95,43.95,43.95,43.95,3700
09/26/2001,10:55,43.8,43.8,43.73,43.73,12000
09/26/2001,10:56,43.78,43.78,43.78,43.78,1000
09/26/2001,10:57,43.5,43.5,43.4,43.4,2100
09/26/2001,10:58,43.4,43.5,43.4,43.5,3000
09/26/2001,11:00,43.18,43.18,43.18,43.18,3400
09/26/2001,11:05,43.54,43.54,43.54,43.54,700
09/26/2001,11:10,43.25,43.25,43.25,43.25,300
09/26/2001,11:11,43.26,43.26,43.26,43.26,500
09/26/2001,11:12,43.25,43.25,43.25,43.25,200
09/26/2001,11:13,43.2,43.2,43.2,43.2,1800
09/26/2001,11:14,43.17,43.17,43.17,43.17,1000
09/26/2001,11:19,43.06,43.06,43.06,43.06,100
09/26/2001,11:20,43.18,43.18,43.18,43.18,3700
09/26/2001,11:21,43,43,43,43,100
09/26/2001,11:22,43,43,43,43,2200
09/26/2001,11:23,42.99,42.99,42.96,42.96,3000
09/26/2001,11:25,42.89,42.89,42.89,42.89,2500
09/26/2001,11:29,42.88,42.88,42.88,42.88,100
09/26/2001,11:31,42.85,42.85,42.85,42.85,500
09/26/2001,11:32,42.75,42.75,42.75,42.75,1500
09/26/2001,11:34,42.95,42.95,42.95,42.95,200
09/26/2001,11:37,42.85,42.85,42.78,42.78,3500
09/26/2001,11:47,42.95,42.95,42.95,42.95,300
09/26/2001,11:49,42.92,43,42.92,43,26500
09/26/2001,11:50,43,43,43,43,2000
09/26/2001,11:51,43,43,43,43,1500
09/26/2001,11:59,43.1,43.1,42.85,42.85,52500
09/26/2001,12:02,43.01,43.01,43.01,43.01,100
09/26/2001,12:06,42.86,42.86,42.86,42.86,100
09/26/2001,12:07,42.87,42.87,42.87,42.87,300
09/26/2001,12:12,42.86,42.86,42.86,42.86,1000
09/26/2001,12:13,42.76,42.76,42.76,42.76,300
09/26/2001,12:28,42.8,42.8,42.8,42.8,100
09/26/2001,12:46,43.15,43.15,43.15,43.15,300
09/26/2001,12:48,43.35,43.35,43.35,43.35,200
09/26/2001,12:53,43.1,43.1,43.1,43.1,400
09/26/2001,12:54,43,43,43,43,2000
09/26/2001,12:56,43,43,43,43,1400
09/26/2001,12:58,42.93,42.93,42.93,42.93,500
09/26/2001,12:59,43,43,43,43,1000
09/26/2001,13:04,42.84,42.84,42.84,42.84,100
09/26/2001,13:08,42.88,42.88,42.88,42.88,1500
09/26/2001,13:09,42.8,42.8,42.8,42.8,1000
09/26/2001,13:15,42.75,42.75,42.75,42.75,300
09/26/2001,13:17,42.7,42.7,42.7,42.7,200
09/26/2001,13:18,42.55,42.55,42.55,42.55,400
09/26/2001,13:19,42.9,42.9,42.9,42.9,500
09/26/2001,13:22,42.95,42.95,42.95,42.95,500
09/26/2001,13:24,42.7,42.7,42.7,42.7,3500
09/26/2001,13:28,42.72,42.72,42.72,42.72,500
09/26/2001,13:33,42.62,42.62,42.56,42.56,6500
09/26/2001,13:34,42.5,42.5,42.5,42.5,1000
09/26/2001,13:35,42.75,42.75,42.75,42.75,1000
09/26/2001,13:40,42.75,42.75,42.75,42.75,200
09/26/2001,13:49,43.04,43.04,43.04,43.04,100
09/26/2001,14:00,43.1,43.1,43.1,43.1,2500
09/26/2001,14:01,42.91,42.91,42.91,42.91,2000
09/26/2001,14:02,43.1,43.1,43.1,43.1,1000
09/26/2001,14:05,43,43.2,43,43.2,1100
09/26/2001,14:06,43.2,43.2,43.2,43.2,1000
09/26/2001,14:08,43.2,43.2,43.2,43.2,1000
09/26/2001,14:10,43.32,43.32,43.32,43.32,7900
09/26/2001,14:11,43.2,43.2,43.2,43.2,900
09/26/2001,14:12,43.26,43.26,43.2,43.2,13000
09/26/2001,14:13,43.12,43.12,42.92,43.11,4000
09/26/2001,14:17,43.18,43.18,43.18,43.18,100
09/26/2001,14:18,43.18,43.18,42.95,42.95,100100
09/26/2001,14:19,43.05,43.05,42.95,42.95,1000
09/26/2001,14:20,42.91,42.91,42.91,42.91,500
09/26/2001,14:27,42.95,42.95,42.95,42.95,500
09/26/2001,14:34,42.9,42.9,42.9,42.9,200
09/26/2001,14:45,42.88,42.88,42.88,42.88,200
09/26/2001,14:46,42.74,42.74,42.74,42.74,200
09/26/2001,14:49,42.88,42.88,42.88,42.88,500
09/26/2001,14:55,42.9,42.9,42.9,42.9,10000
09/26/2001,15:01,43,43,43,43,100
09/26/2001,15:06,42.81,42.81,42.81,42.81,100
09/26/2001,15:09,43.15,43.15,43.15,43.15,100
09/26/2001,15:13,42.81,42.81,42.8,42.8,2700
09/26/2001,15:14,42.76,42.8,42.76,42.8,2900
09/26/2001,15:16,42.73,42.73,42.73,42.73,100
09/26/2001,15:17,42.7,42.7,42.7,42.7,2000
09/26/2001,15:21,42.95,42.95,42.95,42.95,100
09/26/2001,15:35,42.6,42.6,42.6,42.6,5000
09/26/2001,15:37,42.7,42.7,42.5,42.5,1100
09/26/2001,15:38,42.4,42.5,42.4,42.5,4200
09/26/2001,15:41,42.64,42.64,42.64,42.64,200
09/26/2001,15:47,42.64,42.64,42.64,42.64,10000
09/26/2001,15:48,42.65,42.65,42.65,42.65,300
09/26/2001,15:49,42.65,42.65,42.65,42.65,4800
09/26/2001,15:50,42.65,42.65,42.65,42.65,1000
09/26/2001,15:53,42.67,42.67,42.67,42.67,100
09/26/2001,15:55,42.84,42.84,42.84,42.84,1000
09/26/2001,15:56,42.84,42.84,42.82,42.82,9800
09/27/2001,09:42,43.3,43.3,43.3,43.3,2300
09/27/2001,09:45,43.5,43.5,43.5,43.5,1000
09/27/2001,09:46,43.58,43.58,43.58,43.58,800
09/27/2001,09:47,43.5,43.5,43.46,43.46,600
09/27/2001,09:50,43.3,43.3,43.3,43.3,1000
09/27/2001,09:51,43.3,43.3,43.3,43.3,1000
09/27/2001,09:53,43.25,43.25,43.25,43.25,1000
09/27/2001,09:54,43.2,43.3,43.2,43.3,8400
09/27/2001,09:56,43,43,42.72,42.72,11000
09/27/2001,10:06,42.7,42.7,42.7,42.7,100
09/27/2001,10:13,42.14,42.14,42.14,42.14,200
09/27/2001,10:14,42.14,42.14,42.14,42.14,300
09/27/2001,10:20,42.15,42.15,42.15,42.15,300
09/27/2001,10:27,42.26,42.26,42.25,42.25,5500
09/27/2001,10:31,42.2,42.2,42.2,42.2,500
09/27/2001,10:32,42.22,42.22,42.22,42.22,2000
09/27/2001,10:34,41.97,41.97,41.97,41.97,200
09/27/2001,10:37,41.86,41.86,41.86,41.86,400
09/27/2001,10:39,42,42,42,42,500
09/27/2001,10:52,41.81,41.81,41.81,41.81,200
09/27/2001,11:05,42,42,41.89,41.89,1100
09/27/2001,11:15,42.1,42.1,42.1,42.1,100
09/27/2001,11:30,41.94,41.94,41.94,41.94,100
09/27/2001,11:32,42.16,42.16,41.82,41.82,600
09/27/2001,11:33,41.91,41.91,41.91,41.91,200
09/27/2001,11:49,42.12,42.12,42.12,42.12,500
09/27/2001,11:53,42,42,42,42,1000
09/27/2001,11:56,42.22,42.22,42.22,42.22,20000
09/27/2001,12:23,41.92,41.92,41.92,41.92,100
09/27/2001,12:30,42.2,42.2,42.2,42.2,100
09/27/2001,12:34,42.14,42.14,42.14,42.14,1100
09/27/2001,12:39,42.14,42.14,42.14,42.14,500
09/27/2001,12:41,42.18,42.18,42.18,42.18,500
09/27/2001,12:43,42.22,42.22,42.22,42.22,1500
09/27/2001,13:01,42.2,42.2,42.2,42.2,15000
09/27/2001,13:03,42.15,42.15,42.15,42.15,600
09/27/2001,13:04,42.15,42.15,42.15,42.15,900
09/27/2001,13:09,42.19,42.19,42.06,42.06,4000
09/27/2001,13:12,42.2,42.34,42.2,42.34,10500
09/27/2001,13:28,42.35,42.36,42.35,42.36,800
09/27/2001,13:34,42.39,42.39,42.39,42.39,500
09/27/2001,13:39,42.35,42.35,42.05,42.05,7000
09/27/2001,13:45,42.11,42.11,42.11,42.11,200
09/27/2001,13:50,42.3,42.3,42.3,42.3,500
09/27/2001,13:52,42.35,42.35,42.35,42.35,500
09/27/2001,13:56,42.58,42.58,42.58,42.58,500
09/27/2001,14:01,42.58,42.58,42.58,42.58,1000
09/27/2001,14:06,42.49,42.49,42.49,42.49,400
09/27/2001,14:09,42.56,42.56,42.56,42.56,500
09/27/2001,14:10,42.55,42.55,42.55,42.55,10000
09/27/2001,14:11,42.55,42.55,42.55,42.55,1500
09/27/2001,14:25,42.62,42.97,42.62,42.62,1400
09/27/2001,14:26,42.6,42.6,42.6,42.6,500
09/27/2001,14:29,42.77,42.77,42.77,42.77,500
09/27/2001,14:34,42.75,42.75,42.75,42.75,500
09/27/2001,14:35,42.88,42.88,42.88,42.88,500
09/27/2001,14:37,42.9,42.9,42.9,42.9,500
09/27/2001,14:38,42.98,42.98,42.98,42.98,500
09/27/2001,14:39,43.15,43.15,43.1,43.1,5100
09/27/2001,14:40,43.18,43.18,43.16,43.16,600
09/27/2001,14:41,43.2,43.26,43,43.25,23000
09/27/2001,14:42,43.2,43.2,43.14,43.14,4100
09/27/2001,14:45,43,43,42.98,42.98,5100
09/27/2001,14:53,43.2,43.2,43.2,43.2,300
09/27/2001,14:54,43.33,43.33,43.33,43.33,700
09/27/2001,14:56,43.28,43.31,43.28,43.31,1500
09/27/2001,14:57,43.45,43.45,43.3,43.3,2000
09/27/2001,14:59,43.34,43.34,43.34,43.34,5000
09/27/2001,15:00,43.35,43.35,43.35,43.35,200
09/27/2001,15:01,43.43,43.48,43.43,43.48,800
09/27/2001,15:02,43.47,43.52,43.47,43.52,1500
09/27/2001,15:03,43.55,43.55,43.55,43.55,500
09/27/2001,15:04,43.6,43.71,43.6,43.71,300
09/27/2001,15:05,43.67,43.74,43.67,43.74,1200
09/27/2001,15:06,43.76,43.76,43.76,43.76,1000
09/27/2001,15:07,43.8,43.8,43.8,43.8,100
09/27/2001,15:08,43.7,43.82,43.7,43.82,27000
09/27/2001,15:09,43.6,43.6,43.6,43.6,2000
09/27/2001,15:13,43.48,43.48,43.48,43.48,1000
09/27/2001,15:14,43.44,43.44,43.44,43.44,300
09/27/2001,15:15,43.5,43.5,43.5,43.5,7000
09/27/2001,15:23,43.49,43.49,43.49,43.49,600
09/27/2001,15:24,43.52,43.52,43.52,43.52,300
09/27/2001,15:26,43.54,43.54,43.54,43.54,500
09/27/2001,15:27,43.53,43.53,43.52,43.52,1100
09/27/2001,15:30,43.52,43.52,43.52,43.52,500
09/27/2001,15:36,43.68,43.68,43.68,43.68,200
09/27/2001,15:41,43.74,43.74,43.74,43.74,100
09/27/2001,15:43,43.73,43.75,43.73,43.73,2100
09/27/2001,15:53,44,44,44,44,200
09/27/2001,15:54,44.17,44.17,44.17,44.17,200
09/27/2001,15:57,44.2,44.2,44.2,44.2,200
09/27/2001,15:59,44.2,44.2,44.2,44.2,25000
09/28/2001,09:41,45.2,45.2,45.2,45.2,25200
09/28/2001,09:42,45.25,45.25,45.25,45.25,1600
09/28/2001,09:43,45.5,45.5,45.5,45.5,1100
09/28/2001,09:45,45.25,45.48,45.25,45.48,2700
09/28/2001,09:46,45.26,45.47,45.25,45.25,6000
09/28/2001,09:50,45.28,45.28,45.25,45.25,5500
09/28/2001,09:51,45.2,45.2,45.2,45.2,300
09/28/2001,09:52,45.26,45.38,45.25,45.25,11000
09/28/2001,09:53,45.35,45.35,45.35,45.35,200
09/28/2001,09:54,45.25,45.25,45.25,45.25,3000
09/28/2001,09:56,45.4,45.4,45.4,45.4,500
09/28/2001,09:57,45.64,45.64,45.5,45.6,100800
09/28/2001,09:58,45.6,45.6,45.6,45.6,1300
09/28/2001,09:59,45.6,45.6,45.6,45.6,500
09/28/2001,10:00,45.8,45.8,45.8,45.8,2000
09/28/2001,10:02,45.85,45.85,45.85,45.85,1700
09/28/2001,10:03,45.85,45.85,45.85,45.85,400
09/28/2001,10:05,46,46,46,46,50000
09/28/2001,10:08,45.8,45.8,45.8,45.8,100
09/28/2001,10:10,45.69,45.69,45.67,45.67,700
09/28/2001,10:13,46.03,46.03,46,46,10100
09/28/2001,10:15,46.03,46.03,46.03,46.03,100
09/28/2001,10:16,45.98,45.98,45.95,45.95,1500
09/28/2001,10:17,45.95,45.95,45.95,45.95,1000
09/28/2001,10:19,45.95,45.95,45.95,45.95,1000
09/28/2001,10:20,45.93,45.93,45.93,45.93,1000
09/28/2001,10:21,45.93,45.94,45.93,45.94,10200
09/28/2001,10:22,45.95,45.95,45.95,45.95,1800
09/28/2001,10:23,45.95,45.99,45.95,45.99,1300
09/28/2001,10:25,46,46,46,46,100
09/28/2001,10:26,45.93,45.93,45.93,45.93,1000
09/28/2001,10:27,46.06,46.06,46.06,46.06,500
09/28/2001,10:28,46.06,46.06,45.99,46.06,500
09/28/2001,10:29,45.8,46.01,45.8,46.01,2300
09/28/2001,10:30,46,46,46,46,100
09/28/2001,10:32,45.75,45.85,45.75,45.85,600
09/28/2001,10:33,45.85,45.85,45.85,45.85,200
09/28/2001,10:34,45.99,45.99,45.99,45.99,10000
09/28/2001,10:36,46,46.03,46,46.03,3300
09/28/2001,10:45,45.88,45.88,45.88,45.88,10000
09/28/2001,10:46,45.8,45.8,45.8,45.8,1000
09/28/2001,10:48,45.88,45.88,45.88,45.88,500
09/28/2001,10:50,45.75,45.75,45.75,45.75,100
09/28/2001,10:52,45.75,45.75,45.75,45.75,200
09/28/2001,10:54,45.75,45.75,45.75,45.75,400
09/28/2001,10:55,45.9,45.9,45.89,45.89,1600
09/28/2001,10:56,46.03,46.03,46.03,46.03,10000
09/28/2001,11:07,46.15,46.21,46.15,46.21,600
09/28/2001,11:08,46.24,46.24,46.24,46.24,1000
09/28/2001,11:09,46.35,46.35,46.35,46.35,300
09/28/2001,11:10,46.39,46.39,46.39,46.39,1000
09/28/2001,11:12,46.5,46.5,46.5,46.5,200
09/28/2001,11:13,46.59,46.59,46.59,46.59,3200
09/28/2001,11:16,46.49,46.49,46.49,46.49,400
09/28/2001,11:17,46.52,46.56,46.52,46.56,16000
09/28/2001,11:19,46.65,46.65,46.65,46.65,200
09/28/2001,11:20,46.7,46.7,46.7,46.7,9800
09/28/2001,11:22,46.74,46.74,46.65,46.65,1100
09/28/2001,11:23,46.73,46.73,46.73,46.73,600
09/28/2001,11:24,46.73,46.73,46.7,46.7,200
09/28/2001,11:25,46.74,46.75,46.74,46.75,3500
09/28/2001,11:26,46.6,46.7,46.6,46.7,600
09/28/2001,11:28,46.75,46.75,46.75,46.75,500
09/28/2001,11:30,46.7,46.7,46.7,46.7,7000
09/28/2001,11:36,46.86,46.86,46.86,46.86,15000
09/28/2001,11:38,46.85,46.85,46.85,46.85,1000
09/28/2001,11:40,46.93,46.93,46.93,46.93,200
09/28/2001,11:45,46.83,46.83,46.83,46.83,100
09/28/2001,11:46,46.86,46.86,46.86,46.86,500
09/28/2001,11:49,46.6,46.6,46.6,46.6,200
09/28/2001,11:55,46.75,46.75,46.75,46.75,500
09/28/2001,11:58,46.85,46.85,46.85,46.85,200
09/28/2001,11:59,46.86,46.86,46.86,46.86,5000
09/28/2001,12:00,46.8,46.8,46.8,46.8,500
09/28/2001,12:02,46.8,46.8,46.75,46.75,1500
09/28/2001,12:05,46.65,46.65,46.65,46.65,200
09/28/2001,12:08,46.65,46.65,46.65,46.65,100
09/28/2001,12:12,46.68,46.85,46.68,46.85,9200
09/28/2001,12:23,46.85,46.85,46.85,46.85,1000
09/28/2001,12:29,46.8,46.8,46.8,46.8,500
09/28/2001,12:31,46.5,46.5,46.5,46.5,200
09/28/2001,12:36,46.74,46.74,46.74,46.74,11000
09/28/2001,12:47,46.52,46.52,46.52,46.52,3600
09/28/2001,12:49,46.42,46.42,46.42,46.42,800
09/28/2001,12:53,46.45,46.45,46.45,46.45,100
09/28/2001,12:55,46.35,46.35,46.35,46.35,200
09/28/2001,13:00,46.45,46.45,46.45,46.45,100
09/28/2001,13:02,46.45,46.45,46.36,46.36,500
09/28/2001,13:03,46.31,46.42,46.31,46.42,600
09/28/2001,13:07,46.45,46.45,46.45,46.45,4200
09/28/2001,13:08,46.45,46.45,46.45,46.45,900
09/28/2001,13:09,46.5,46.5,46.5,46.5,3000
09/28/2001,13:10,46.5,46.5,46.5,46.5,5000
09/28/2001,13:11,46.5,46.5,46.5,46.5,10000
09/28/2001,13:12,46.7,46.7,46.7,46.7,10000
09/28/2001,13:18,46.6,46.6,46.6,46.6,50000
09/28/2001,13:31,46.88,46.88,46.88,46.88,100
09/28/2001,13:36,46.88,46.88,46.88,46.88,400
09/28/2001,13:39,46.98,46.98,46.98,46.98,100
09/28/2001,13:40,47,47,47,47,500
09/28/2001,13:42,47.19,47.19,47.19,47.19,100
09/28/2001,13:44,47,47,47,47,700
09/28/2001,13:47,47,47,47,47,200
09/28/2001,13:49,46.95,46.95,46.95,46.95,1000
09/28/2001,13:55,47,47,47,47,500
09/28/2001,13:56,47,47,47,47,10300
09/28/2001,13:57,46.95,46.95,46.95,46.95,100
09/28/2001,13:59,47,47,47,47,25000
09/28/2001,14:01,47,47,47,47,40000
09/28/2001,14:30,46.85,46.85,46.85,46.85,2000
09/28/2001,14:37,47,47,47,47,10000
09/28/2001,14:46,47.05,47.05,47.05,47.05,200
09/28/2001,14:49,47,47,47,47,3200
09/28/2001,14:53,46.77,46.77,46.77,46.77,100
09/28/2001,14:54,46.77,46.77,46.77,46.77,500
09/28/2001,14:59,46.88,46.88,46.88,46.88,200
09/28/2001,15:04,47,47,47,47,10000
09/28/2001,15:05,47,47,47,47,50000
09/28/2001,15:07,47.15,47.15,47.15,47.15,200
09/28/2001,15:11,47.01,47.01,47.01,47.01,1000
09/28/2001,15:14,47.1,47.1,47.1,47.1,2000
09/28/2001,15:18,47.11,47.11,47.11,47.11,2000
09/28/2001,15:21,47.13,47.13,47.13,47.13,2000
09/28/2001,15:35,47.05,47.17,47.05,47.17,5200
09/28/2001,15:39,47,47,47,47,87400
09/28/2001,15:42,46.98,46.98,46.98,46.98,400
09/28/2001,15:45,47,47,47,47,100000
09/28/2001,15:48,47.14,47.14,47.14,47.14,3400
09/28/2001,15:49,47.14,47.14,47.14,47.14,200
09/28/2001,15:50,47,47,47,47,400
09/28/2001,15:51,46.98,47.11,46.98,47.11,19800
09/28/2001,15:53,47,47,47,47,10000
09/28/2001,15:54,47.08,47.08,47.08,47.08,200
10/01/2001,09:40,46.57,46.57,46.57,46.57,4800
10/01/2001,09:41,46.2,46.2,46.2,46.2,100
10/01/2001,09:44,46.12,46.12,46.12,46.12,1000
10/01/2001,09:45,46.23,46.23,46.23,46.23,200
10/01/2001,09:46,45.97,45.97,45.97,45.97,1000
10/01/2001,09:49,45.9,45.9,45.71,45.71,2000
10/01/2001,09:50,45.72,45.72,45.72,45.72,1000
10/01/2001,09:52,45.5,45.5,45.5,45.5,100
10/01/2001,09:57,45.42,45.42,45.42,45.42,1000
10/01/2001,09:58,45.5,45.5,45.5,45.5,1100
10/01/2001,10:03,45.5,45.61,45.5,45.61,700
10/01/2001,10:08,45.4,45.4,45.4,45.4,100
10/01/2001,10:09,45.21,45.21,45.21,45.21,300
10/01/2001,10:11,45.27,45.27,45.27,45.27,1000
10/01/2001,10:13,45.24,45.24,45.24,45.24,100
10/01/2001,10:19,45.25,45.33,45.25,45.33,200
10/01/2001,10:20,45.21,45.21,45.21,45.21,200
10/01/2001,10:22,45.05,45.05,45.05,45.05,200
10/01/2001,10:23,45.05,45.05,45.05,45.05,800
10/01/2001,10:27,44.8,44.8,44.8,44.8,100
10/01/2001,10:28,44.8,44.8,44.8,44.8,100
10/01/2001,10:40,44.98,45.05,44.98,45.05,600
10/01/2001,10:46,45.17,45.17,45.17,45.17,400
10/01/2001,11:06,45.25,45.25,45.25,45.25,5000
10/01/2001,11:20,45.39,45.39,45.39,45.39,7000
10/01/2001,11:26,45.45,45.45,45.45,45.45,1000
10/01/2001,11:28,45.34,45.34,45.34,45.34,500
10/01/2001,11:34,45.38,45.38,45.38,45.38,2500
10/01/2001,11:35,45.38,45.38,45.38,45.38,200
10/01/2001,11:44,45.5,45.5,45.5,45.5,100
10/01/2001,11:51,45.6,45.6,45.6,45.6,700
10/01/2001,11:58,45.42,45.42,45.42,45.42,200
10/01/2001,11:59,45.55,45.55,45.55,45.55,300
10/01/2001,12:01,45.7,45.7,45.7,45.7,1300
10/01/2001,12:04,45.69,45.69,45.69,45.69,700
10/01/2001,12:07,45.6,45.6,45.6,45.6,500
10/01/2001,12:24,45.7,45.7,45.7,45.7,2000
10/01/2001,12:27,45.59,45.59,45.59,45.59,1000
10/01/2001,12:28,45.7,45.7,45.59,45.59,4000
10/01/2001,12:29,45.59,45.6,45.59,45.6,3000
10/01/2001,12:41,45.6,45.6,45.6,45.6,9000
10/01/2001,12:47,45.8,45.8,45.8,45.8,500
10/01/2001,12:59,45.56,45.56,45.56,45.56,300
10/01/2001,13:08,45.77,45.77,45.77,45.77,700
10/01/2001,13:09,45.68,45.68,45.68,45.68,500
10/01/2001,13:24,45.82,45.82,45.82,45.82,600
10/01/2001,13:34,45.8,45.8,45.8,45.8,1000
10/01/2001,13:43,45.98,45.98,45.98,45.98,1000
10/01/2001,13:44,46.14,46.14,46.14,46.14,200
10/01/2001,13:48,46.2,46.2,46.2,46.2,100
10/01/2001,13:50,46.36,46.36,46.36,46.36,1000
10/01/2001,13:53,46.58,46.58,46.58,46.58,200
10/01/2001,13:57,46.37,46.37,46.37,46.37,300
10/01/2001,14:00,46.44,46.44,46.44,46.44,3200
10/01/2001,14:01,46.1,46.1,46.1,46.1,300
10/01/2001,14:12,46.16,46.16,46.16,46.16,3200
10/01/2001,14:14,45.9,45.9,45.9,45.9,100000
10/01/2001,14:22,46,46,46,46,100
10/01/2001,14:32,46.12,46.12,46.12,46.12,100
10/01/2001,14:58,46,46,46,46,100
10/01/2001,15:08,45.8,45.8,45.8,45.8,100
10/01/2001,15:37,45.82,45.82,45.82,45.82,100
10/01/2001,15:45,45.82,45.82,45.82,45.82,1000
10/01/2001,15:46,45.82,45.82,45.82,45.82,1400
10/01/2001,15:51,45.74,45.74,45.74,45.74,400
10/01/2001,15:55,45.86,45.86,45.86,45.86,1000
10/01/2001,15:56,45.86,45.86,45.86,45.86,1000
10/01/2001,15:57,45.86,45.86,45.86,45.86,1500
10/02/2001,09:43,46.75,46.75,46.75,46.75,1300
10/02/2001,10:01,45.92,45.92,45.92,45.92,100
10/02/2001,10:02,45.64,45.64,45.64,45.64,100
10/02/2001,10:04,45.73,45.73,45.71,45.71,1000
10/02/2001,10:06,45.64,45.64,45.64,45.64,800
10/02/2001,10:14,45.85,45.85,45.85,45.85,300
10/02/2001,10:16,45.8,45.8,45.8,45.8,2000
10/02/2001,10:19,45.6,45.6,45.6,45.6,1300
10/02/2001,10:20,45.63,45.63,45.63,45.63,1000
10/02/2001,10:21,45.41,45.41,45.41,45.41,100
10/02/2001,10:22,45.45,45.45,45.45,45.45,1000
10/02/2001,10:30,45.65,45.65,45.65,45.65,1000
10/02/2001,10:31,45.55,45.55,45.55,45.55,1000
10/02/2001,10:32,45.74,45.74,45.74,45.74,5000
10/02/2001,10:33,45.7,45.7,45.7,45.7,1500
10/02/2001,10:40,45.27,45.27,45.27,45.27,100
10/02/2001,10:43,45.61,45.61,45.61,45.61,2000
10/02/2001,10:44,45.72,45.72,45.72,45.72,1100
10/02/2001,10:54,45.55,45.55,45.55,45.55,5000
10/02/2001,10:58,45.78,45.78,45.78,45.78,500
10/02/2001,11:01,45.6,45.6,45.6,45.6,1000
10/02/2001,11:06,45.74,45.74,45.74,45.74,100
10/02/2001,11:08,45.76,45.76,45.76,45.76,100
10/02/2001,11:10,45.84,45.84,45.84,45.84,500
10/02/2001,11:12,45.9,45.9,45.9,45.9,1000
10/02/2001,11:14,45.99,46,45.74,46,900
10/02/2001,11:27,46.05,46.05,46.05,46.05,100
10/02/2001,11:45,45.6,45.6,45.6,45.6,400
10/02/2001,11:46,45.58,45.6,45.58,45.6,600
10/02/2001,12:27,45.82,45.82,45.82,45.82,100
10/02/2001,13:08,46,46,46,46,200
10/02/2001,13:13,46.01,46.01,46.01,46.01,3300
10/02/2001,13:32,45.99,45.99,45.99,45.99,200
10/02/2001,13:37,45.95,45.95,45.81,45.81,25000
10/02/2001,13:41,45.9,45.9,45.9,45.9,10000
10/02/2001,13:58,45.9,45.9,45.9,45.9,15000
10/02/2001,14:01,45.7,45.7,45.7,45.7,3000
10/02/2001,14:04,45.74,45.74,45.74,45.74,2000
10/02/2001,14:05,45.74,45.74,45.74,45.74,1800
10/02/2001,14:13,45.94,45.94,45.94,45.94,3300
10/02/2001,14:19,45.58,45.58,45.58,45.58,2000
10/02/2001,14:26,45.89,45.89,45.89,45.89,200
10/02/2001,14:27,45.66,45.66,45.66,45.66,1000
10/02/2001,14:33,45.8,45.8,45.8,45.8,1000
10/02/2001,14:35,45.78,45.78,45.78,45.78,1000
10/02/2001,14:41,45.78,45.78,45.78,45.78,1000
10/02/2001,14:42,45.7,45.78,45.7,45.78,28000
10/02/2001,14:47,45.7,45.7,45.7,45.7,25000
10/02/2001,14:55,45.6,45.6,45.6,45.6,500
10/02/2001,15:13,45.68,45.68,45.68,45.68,1300
10/02/2001,15:14,45.7,45.7,45.7,45.7,25000
10/02/2001,15:20,45.92,45.92,45.92,45.92,200
10/02/2001,15:21,45.91,45.91,45.9,45.9,700
10/02/2001,15:22,45.9,45.9,45.9,45.9,200
10/02/2001,15:23,45.87,45.88,45.87,45.88,200
10/02/2001,15:24,45.76,45.76,45.76,45.76,200
10/02/2001,15:27,46,46,46,46,100
10/02/2001,15:35,45.9,45.9,45.9,45.9,100
10/02/2001,15:37,45.99,45.99,45.99,45.99,100
10/02/2001,15:38,45.89,45.98,45.89,45.98,1300
10/02/2001,15:39,45.99,45.99,45.99,45.99,26000
10/02/2001,15:41,46,46,46,46,20000
10/02/2001,15:42,46,46,46,46,2000
10/02/2001,15:43,46.06,46.06,46.06,46.06,15000
10/02/2001,15:45,46.06,46.07,46.06,46.07,1800
10/02/2001,15:46,46.06,46.06,46,46,11600
10/02/2001,15:47,45.89,46.07,45.89,46.07,6700
10/02/2001,15:50,46,46,46,46,500
10/02/2001,15:51,45.95,45.95,45.95,45.95,500
10/02/2001,15:52,45.9,45.9,45.9,45.9,1500
10/02/2001,15:53,46,46,45.65,45.65,5200
10/02/2001,15:55,46,46,46,46,50000
10/02/2001,15:57,46.08,46.08,46.08,46.08,400
10/02/2001,15:58,46.2,46.2,46.1,46.1,800
10/02/2001,15:59,46.1,46.1,46.1,46.1,100
10/03/2001,09:48,44.61,44.65,44.61,44.65,1200
10/03/2001,09:49,44.65,44.65,44.42,44.42,2000
10/03/2001,09:53,44.7,44.7,44.7,44.7,5000
10/03/2001,09:55,44.65,44.65,44.65,44.65,7000
10/03/2001,09:56,44.55,44.55,44.55,44.55,1000
10/03/2001,09:57,44.28,44.28,44.28,44.28,1000
10/03/2001,09:58,44.28,44.28,44.28,44.28,2000
10/03/2001,09:59,44.24,44.24,44.24,44.24,7700
10/03/2001,10:00,44.26,44.26,44.26,44.26,2000
10/03/2001,10:01,44.26,44.28,44.22,44.23,11300
10/03/2001,10:02,44.5,44.5,44.22,44.22,50800
10/03/2001,10:03,44.26,44.26,44.26,44.26,1000
10/03/2001,10:04,44.5,44.5,44.5,44.5,25000
10/03/2001,10:06,44.75,44.75,44.75,44.75,5000
10/03/2001,10:10,44.64,44.94,44.64,44.66,300
10/03/2001,10:15,44.99,44.99,44.99,44.99,1200
10/03/2001,10:16,44.99,44.99,44.9,44.9,2800
10/03/2001,10:19,44.65,44.65,44.65,44.65,300
10/03/2001,10:21,44.65,44.65,44.65,44.65,100
10/03/2001,10:24,44.66,44.66,44.66,44.66,1600
10/03/2001,10:25,44.66,44.66,44.66,44.66,1800
10/03/2001,10:27,44.67,44.67,44.67,44.67,200
10/03/2001,10:36,45,45,45,45,200
10/03/2001,10:42,45.2,45.2,45.2,45.2,100
10/03/2001,10:45,45.4,45.4,45.23,45.23,200
10/03/2001,10:52,45.15,45.16,45.15,45.16,400
10/03/2001,10:53,45.24,45.24,45.24,45.24,200
10/03/2001,10:54,45.3,45.3,45.3,45.3,200
10/03/2001,10:55,45.4,45.4,45.4,45.4,100
10/03/2001,10:57,45.52,45.52,45.52,45.52,500
10/03/2001,10:58,45.4,45.4,45.4,45.4,1100
10/03/2001,10:59,45.49,45.49,45.49,45.49,400
10/03/2001,11:00,45.35,45.35,45.35,45.35,500
10/03/2001,11:01,45.35,45.35,45.35,45.35,1000
10/03/2001,11:04,45.51,45.51,45.51,45.51,800
10/03/2001,11:05,45.58,45.58,45.3,45.3,10100
10/03/2001,11:12,45.72,45.72,45.72,45.72,1800
10/03/2001,11:19,45.64,45.64,45.64,45.64,1300
10/03/2001,11:26,45.91,45.91,45.91,45.91,1000
10/03/2001,11:27,45.68,45.68,45.68,45.68,2000
10/03/2001,11:29,45.79,45.79,45.79,45.79,100
10/03/2001,11:33,46.18,46.18,46.18,46.18,3400
10/03/2001,11:36,46.66,46.66,46.66,46.66,3200
10/03/2001,11:37,46.7,46.7,46.7,46.7,1000
10/03/2001,11:38,46.7,46.7,46.7,46.7,1000
10/03/2001,11:40,46.88,46.88,46.88,46.88,200
10/03/2001,11:41,46.9,46.9,46.9,46.9,2800
10/03/2001,11:42,46.9,46.9,46.9,46.9,10000
10/03/2001,11:46,46.99,46.99,46.99,46.99,400
10/03/2001,11:48,47,47,46.98,46.98,200
10/03/2001,11:49,46.76,46.76,46.76,46.76,300
10/03/2001,11:54,46.96,46.96,46.96,46.96,100
10/03/2001,11:55,46.88,46.9,46.88,46.9,21000
10/03/2001,11:56,46.98,46.98,46.98,46.98,200
10/03/2001,11:57,46.99,46.99,46.99,46.99,20000
10/03/2001,12:01,47.04,47.04,47.04,47.04,100000
10/03/2001,12:03,47.02,47.02,46.8,46.8,1600
10/03/2001,12:05,46.97,46.97,46.97,46.97,1000
10/03/2001,12:06,46.99,46.99,46.99,46.99,2000
10/03/2001,12:07,46.99,46.99,46.99,46.99,500
10/03/2001,12:08,46.98,46.98,46.98,46.98,2000
10/03/2001,12:09,46.74,46.74,46.74,46.74,100
10/03/2001,12:15,46.91,46.91,46.91,46.91,1000
10/03/2001,12:16,46.78,46.78,46.78,46.78,300
10/03/2001,12:18,46.53,46.53,46.53,46.53,300
10/03/2001,12:21,46.55,46.55,46.55,46.55,300
10/03/2001,12:31,46.5,46.5,46.38,46.38,2100
10/03/2001,12:32,46.53,46.53,46.53,46.53,3300
10/03/2001,12:34,46.72,46.72,46.72,46.72,1000
10/03/2001,12:35,46.74,46.74,46.74,46.74,1700
10/03/2001,12:52,46.75,46.75,46.75,46.75,100
10/03/2001,12:56,46.96,46.96,46.96,46.96,100
10/03/2001,13:10,46.94,46.94,46.94,46.94,800
10/03/2001,13:13,46.95,47,46.82,46.82,4100
10/03/2001,13:14,47,47,47,47,10900
10/03/2001,13:15,47,47,47,47,200
10/03/2001,13:23,46.96,47.04,46.96,47.04,1200
10/03/2001,13:24,47.05,47.05,47.05,47.05,10000
10/03/2001,13:25,47,47.05,47,47.05,10100
10/03/2001,13:33,46.96,46.96,46.96,46.96,100
10/03/2001,13:34,46.95,46.95,46.95,46.95,500
10/03/2001,13:38,46.95,46.95,46.95,46.95,3300
10/03/2001,13:51,47,47,47,47,22000
10/03/2001,13:54,47.12,47.12,47.12,47.12,19000
10/03/2001,13:55,47.12,47.19,47.12,47.19,1500
10/03/2001,13:58,46.99,46.99,46.99,46.99,300
10/03/2001,13:59,47.26,47.26,47.26,47.26,500
10/03/2001,14:01,47,47,47,47,200
10/03/2001,14:05,47,47,47,47,500
10/03/2001,14:06,46.96,46.96,46.96,46.96,100
10/03/2001,14:23,47,47,47,47,200
10/03/2001,14:24,47,47,47,47,200
10/03/2001,14:25,47.09,47.09,47,47,900
10/03/2001,14:33,46.88,46.88,46.88,46.88,3300
10/03/2001,14:38,46.9,46.92,46.9,46.92,3400
10/03/2001,14:40,47.1,47.1,47.1,47.1,20000
10/03/2001,14:41,47.1,47.1,47.1,47.1,100
10/03/2001,14:44,46.92,46.92,46.92,46.92,400
10/03/2001,14:45,47.14,47.14,47.14,47.14,1000
10/03/2001,14:51,47.13,47.13,47.13,47.13,500
10/03/2001,14:53,47.14,47.14,47.03,47.03,3300
10/03/2001,14:54,47.03,47.03,47.03,47.03,100
10/03/2001,14:55,47.04,47.4,47.04,47.4,152000
10/03/2001,14:58,47.25,47.25,47.25,47.25,75000
10/03/2001,14:59,47.35,47.35,47.35,47.35,200
10/03/2001,15:05,47.6,47.6,47.6,47.6,500
10/03/2001,15:06,47.5,47.5,47.5,47.5,25000
10/03/2001,15:09,47.5,47.5,47.5,47.5,50000
10/03/2001,15:12,47.61,47.61,47.61,47.61,3200
10/03/2001,15:13,47.28,47.28,47.28,47.28,2000
10/03/2001,15:14,47.55,47.55,47.4,47.4,26000
10/03/2001,15:20,47.55,47.55,47.55,47.55,1500
10/03/2001,15:21,47.59,47.59,47.59,47.59,3500
10/03/2001,15:28,47.5,47.5,47.5,47.5,300
10/03/2001,15:31,47.4,47.5,47.4,47.5,102300
10/03/2001,15:33,47.34,47.41,47.34,47.41,21000
10/03/2001,15:37,47.3,47.3,47.3,47.3,3300
10/03/2001,15:40,47.25,47.25,47.25,47.25,75000
10/03/2001,15:46,47.35,47.35,47.35,47.35,100
10/03/2001,15:47,47.35,47.35,47.35,47.35,400
10/03/2001,15:49,47.35,47.35,47.27,47.35,4300
10/03/2001,15:50,47.4,47.4,47.4,47.4,100
10/03/2001,15:51,47.4,47.4,47.4,47.4,25900
10/03/2001,15:55,47.19,47.19,47,47,10200
10/03/2001,15:56,47.1,47.1,47.1,47.1,6000
10/03/2001,15:58,47.1,47.1,47.1,47.1,50000
10/03/2001,15:59,47.1,47.1,47.1,47.1,300
10/04/2001,09:42,48.29,48.29,48.29,48.29,12400
10/04/2001,09:43,48.29,48.29,48.29,48.29,4000
10/04/2001,09:44,48.21,48.21,48.21,48.21,900
10/04/2001,09:45,48.4,48.4,48.4,48.4,10000
10/04/2001,09:46,48.3,48.49,48.21,48.49,8000
10/04/2001,09:47,48.4,48.4,48.2,48.2,20200
10/04/2001,09:48,48.28,48.28,48,48,15400
10/04/2001,09:49,48,48.05,47.86,48,81400
10/04/2001,09:50,47.84,48.08,47.84,48.08,300
10/04/2001,09:52,48,48.1,47.87,48.1,2200
10/04/2001,09:53,47.99,48.2,47.99,48.2,2300
10/04/2001,09:54,48.36,48.36,48.36,48.36,500
10/04/2001,09:55,48.2,48.2,48.2,48.2,100
10/04/2001,09:58,48.25,48.25,48.25,48.25,25000
10/04/2001,10:01,48.3,48.3,48.3,48.3,1000
10/04/2001,10:03,48.48,48.48,48.48,48.48,2000
10/04/2001,10:04,48.5,48.5,48.5,48.5,3000
10/04/2001,10:05,48.48,48.63,48.48,48.63,6200
10/04/2001,10:07,48.5,48.5,48.5,48.5,25000
10/04/2001,10:08,48.5,48.5,48.5,48.5,200
10/04/2001,10:09,48.68,48.88,48.56,48.56,1800
10/04/2001,10:10,48.93,48.93,48.93,48.93,2000
10/04/2001,10:11,48.8,48.88,48.8,48.88,26100
10/04/2001,10:12,49.21,49.21,49.21,49.21,5000
10/04/2001,10:13,49.08,49.4,49.08,49.4,4200
10/04/2001,10:14,49.38,49.38,49.38,49.38,10000
10/04/2001,10:15,49.15,49.15,49.15,49.15,25000
10/04/2001,10:16,49.02,49.02,49.02,49.02,500
10/04/2001,10:17,49.26,49.26,49.05,49.05,40200
10/04/2001,10:18,49.23,49.23,49.23,49.23,2000
10/04/2001,10:19,49.1,49.39,49.1,49.39,10100
10/04/2001,10:20,49.07,49.3,49.07,49.3,11100
10/04/2001,10:21,49,49.23,49,49.23,6000
10/04/2001,10:22,49.09,49.23,49.09,49.17,33000
10/04/2001,10:24,49.2,49.2,49.2,49.2,1000
10/04/2001,10:25,49.2,49.2,49.2,49.2,9000
10/04/2001,10:30,49.25,49.25,49.25,49.25,1000
10/04/2001,10:32,49.58,49.58,49.43,49.43,1200
10/04/2001,10:34,49.4,49.4,49.4,49.4,1000
10/04/2001,10:36,49.56,49.81,49.55,49.78,26200
10/04/2001,10:37,49.72,49.72,49.72,49.72,25000
10/04/2001,10:38,49.8,49.8,49.8,49.8,100
10/04/2001,10:40,49.7,49.75,49.7,49.75,5000
10/04/2001,10:41,49.79,49.79,49.79,49.79,100
10/04/2001,10:43,49.7,49.92,49.7,49.8,12900
10/04/2001,10:44,49.75,49.89,49.75,49.89,25400
10/04/2001,10:45,50,50,50,50,3200
10/04/2001,10:46,50,50,50,50,3000
10/04/2001,10:48,50.05,50.2,50.05,50.13,25800
10/04/2001,10:49,50.15,50.15,50.15,50.15,3600
10/04/2001,10:51,50.14,50.14,50.14,50.14,100
10/04/2001,10:52,50.18,50.18,50.18,50.18,2000
10/04/2001,10:53,50.2,50.2,50.14,50.2,17000
10/04/2001,10:54,50.2,50.2,50.2,50.2,16000
10/04/2001,10:55,50.1,50.1,50.1,50.1,500
10/04/2001,10:59,50.25,50.25,50.25,50.25,400
10/04/2001,11:00,50.38,50.38,50.38,50.38,1000
10/04/2001,11:01,50.44,50.44,50.44,50.44,2000
10/04/2001,11:02,50.15,50.15,50.07,50.07,10500
10/04/2001,11:07,50.37,50.37,50.16,50.16,2000
10/04/2001,11:08,50.2,50.2,50.2,50.2,500
10/04/2001,11:10,50.28,50.28,50.28,50.28,15000
10/04/2001,11:13,50.15,50.15,50.15,50.15,5000
10/04/2001,11:14,50.13,50.13,50.13,50.13,500
10/04/2001,11:15,50.12,50.13,50.12,50.13,1000
10/04/2001,11:16,50.13,50.13,50.13,50.13,700
10/04/2001,11:17,50.13,50.13,50.13,50.13,300
10/04/2001,11:18,50.13,50.18,50.13,50.18,1300
10/04/2001,11:19,50.13,50.15,50.13,50.15,3300
10/04/2001,11:22,50.15,50.15,50.15,50.15,1000
10/04/2001,11:23,50.13,50.13,50.13,50.13,200
10/04/2001,11:24,50.13,50.13,50.12,50.12,2000
10/04/2001,11:25,50.13,50.13,50.12,50.12,4000
10/04/2001,11:28,50.1,50.1,50.1,50.1,10000
10/04/2001,11:29,50.19,50.19,50.19,50.19,100
10/04/2001,11:31,50.11,50.11,50.05,50.05,5100
10/04/2001,11:32,50.07,50.2,50.07,50.2,11000
10/04/2001,11:33,50.2,50.2,50.2,50.2,10000
10/04/2001,11:37,50.36,50.36,50.05,50.05,400
10/04/2001,11:39,50.05,50.05,50.05,50.05,100
10/04/2001,11:40,50.31,50.31,50.25,50.25,1700
10/04/2001,11:44,50.25,50.25,50.25,50.25,100
10/04/2001,11:46,50.07,50.08,50.07,50.08,600
10/04/2001,11:47,50.05,50.05,50.05,50.05,400
10/04/2001,11:51,50.22,50.22,50.13,50.13,2100
10/04/2001,11:55,50.08,50.08,50.08,50.08,1000
10/04/2001,11:56,50.16,50.16,50.16,50.16,200
10/04/2001,11:59,50.37,50.37,50.37,50.37,200
10/04/2001,12:04,50.23,50.23,50.23,50.23,200
10/04/2001,12:06,50.38,50.38,50.38,50.38,1000
10/04/2001,12:08,50.4,50.4,50.4,50.4,200
10/04/2001,12:09,50.25,50.25,50.25,50.25,300
10/04/2001,12:11,50.44,50.44,50.33,50.33,5600
10/04/2001,12:16,50.45,50.45,50.45,50.45,500
10/04/2001,12:18,50.48,50.48,50.48,50.48,100
10/04/2001,12:23,50.18,50.18,50.18,50.18,500
10/04/2001,12:25,50.14,50.14,50.14,50.14,2000
10/04/2001,12:28,50.18,50.18,50.18,50.18,200
10/04/2001,12:33,50,50,50,50,600
10/04/2001,12:34,49.95,49.95,49.95,49.95,200
10/04/2001,12:40,50,50,50,50,25000
10/04/2001,12:41,50,50,50,50,500
10/04/2001,12:42,50.14,50.14,50.14,50.14,400
10/04/2001,12:45,50.15,50.15,50.15,50.15,400
10/04/2001,12:56,50.08,50.08,50.08,50.08,100
10/04/2001,13:36,50.24,50.24,50.24,50.24,2200
10/04/2001,13:38,50.18,50.18,50.18,50.18,200
10/04/2001,13:42,50.05,50.05,50.05,50.05,400
10/04/2001,13:43,50.05,50.05,50.05,50.05,100
10/04/2001,13:45,49.99,50,49.99,50,200
10/04/2001,13:46,49.98,49.98,49.98,49.98,1000
10/04/2001,13:48,49.96,49.96,49.96,49.96,10000
10/04/2001,13:49,50.04,50.04,50.04,50.04,2000
10/04/2001,13:51,50.04,50.04,50.04,50.04,3000
10/04/2001,14:02,50.45,50.45,50.4,50.4,100500
10/04/2001,14:03,50.4,50.4,50.4,50.4,20000
10/04/2001,14:04,50.5,50.76,50.5,50.76,31600
10/04/2001,14:08,50.36,50.36,50.36,50.36,1000
10/04/2001,14:09,50.34,50.34,50.34,50.34,4000
10/04/2001,14:14,50.13,50.22,50.13,50.22,25200
10/04/2001,14:16,50.2,50.4,50.2,50.3,75000
10/04/2001,14:20,50.22,50.22,50.22,50.22,500
10/04/2001,14:21,50.18,50.18,50.18,50.18,5000
10/04/2001,14:22,50.22,50.35,50.22,50.35,5000
10/04/2001,14:23,50.35,50.35,50.35,50.35,100
10/04/2001,14:24,50.35,50.35,50.35,50.35,400
10/04/2001,14:28,50.26,50.26,50.26,50.26,400
10/04/2001,14:31,50.4,50.45,50.4,50.44,1600
10/04/2001,14:32,50.5,50.5,50.36,50.44,7100
10/04/2001,14:33,50.44,50.44,50.44,50.44,2000
10/04/2001,14:37,50.58,50.58,50.58,50.58,200
10/04/2001,14:39,50.45,50.45,50.45,50.45,500
10/04/2001,14:40,50.45,50.45,50.45,50.45,9900
10/04/2001,14:41,50.49,50.55,50.49,50.55,1300
10/04/2001,14:42,50.44,50.5,50.44,50.5,15000
10/04/2001,14:43,50.55,50.55,50.55,50.55,200
10/04/2001,14:44,50.6,50.6,50.6,50.6,100
10/04/2001,14:45,50.61,50.61,50.61,50.61,4500
10/04/2001,14:46,50.8,50.8,50.8,50.8,400
10/04/2001,14:47,50.56,50.56,50.56,50.56,500
10/04/2001,14:48,50.64,50.64,50.64,50.64,5000
10/04/2001,14:49,50.57,50.57,50.57,50.57,500
10/04/2001,14:51,50.8,50.8,50.8,50.8,50000
10/04/2001,14:54,50.92,50.92,50.92,50.92,1500
10/04/2001,14:57,51.02,51.02,51.02,51.02,4000
10/04/2001,14:58,51.02,51.04,51.02,51.04,3000
10/04/2001,15:00,51.11,51.11,51.11,51.11,200
10/04/2001,15:03,50.86,50.86,50.86,50.86,1000
10/04/2001,15:04,50.97,50.97,50.97,50.97,1400
10/04/2001,15:05,50.9,50.9,50.9,50.9,200
10/04/2001,15:06,50.7,50.7,50.7,50.7,100
10/04/2001,15:08,50.9,50.9,50.9,50.9,1000
10/04/2001,15:10,51,51,51,51,100
10/04/2001,15:11,50.84,50.84,50.84,50.84,100
10/04/2001,15:14,50.8,50.8,50.8,50.8,300
10/04/2001,15:15,50.8,50.8,50.8,50.8,20000
10/04/2001,15:16,50.62,50.62,50.62,50.62,200
10/04/2001,15:20,50.61,50.61,50.5,50.5,600
10/04/2001,15:21,50.5,50.5,50.5,50.5,25000
10/04/2001,15:22,50.5,50.5,50.5,50.5,500
10/04/2001,15:26,50.41,50.41,50.4,50.4,1100
10/04/2001,15:27,50.33,50.33,50.33,50.33,200
10/04/2001,15:31,50.4,50.41,50.4,50.41,15000
10/04/2001,15:32,50.38,50.38,50.38,50.38,400
10/04/2001,15:33,50.47,50.47,50.47,50.47,100
10/04/2001,15:35,50.47,50.47,50.4,50.4,1100
10/04/2001,15:36,50.4,50.4,50.4,50.4,3100
10/04/2001,15:38,50.4,50.4,50.4,50.4,5000
10/04/2001,15:39,50.4,50.4,50.32,50.32,6400
10/04/2001,15:40,50.22,50.22,50.22,50.22,200
10/04/2001,15:42,50.23,50.23,50.23,50.23,1000
10/04/2001,15:44,50.1,50.1,50.1,50.1,5900
10/04/2001,15:45,50.07,50.07,50.07,50.07,500
10/04/2001,15:46,49.76,49.76,49.76,49.76,6400
10/04/2001,15:47,49.99,50,49.99,50,10600
10/04/2001,15:48,50,50,50,50,20000
10/04/2001,15:51,49.94,49.94,49.92,49.92,6400
10/04/2001,15:52,49.94,49.94,49.94,49.94,200
10/04/2001,15:54,50.18,50.18,50.18,50.18,100
10/04/2001,15:57,50.18,50.18,50.18,50.18,500
10/05/2001,09:38,50.1,50.1,50.1,50.1,3500
10/05/2001,09:39,50.1,50.1,49.62,49.62,4500
10/05/2001,09:40,49.98,49.98,49.98,49.98,10000
10/05/2001,09:41,49.7,49.7,49.61,49.61,700
10/05/2001,09:42,49.56,49.56,49.56,49.56,1000
10/05/2001,09:43,49.4,49.4,49.4,49.4,24000
10/05/2001,09:44,49.42,49.42,49.42,49.42,25000
10/05/2001,09:45,49.41,49.41,49.4,49.4,2000
10/05/2001,09:46,49.3,49.3,49.3,49.3,4000
10/05/2001,09:47,49.26,49.3,49.25,49.3,10600
10/05/2001,09:48,49.35,49.35,49.35,49.35,600
10/05/2001,09:49,49.35,49.46,49.18,49.25,2100
10/05/2001,09:50,49.25,49.25,49.15,49.15,700
10/05/2001,09:51,49.1,49.15,49.09,49.09,3800
10/05/2001,09:52,49.15,49.15,49.09,49.09,300
10/05/2001,09:54,49.2,49.25,49.2,49.25,300
10/05/2001,09:55,49.46,49.46,49.46,49.46,800
10/05/2001,09:57,49.25,49.25,49.25,49.25,1600
10/05/2001,09:58,49.12,49.25,49.12,49.2,1600
10/05/2001,09:59,49.15,49.15,49.15,49.15,1000
10/05/2001,10:01,49.3,49.3,49.3,49.3,500
10/05/2001,10:02,49.25,49.25,49.25,49.25,500
10/05/2001,10:03,49.25,49.25,49.2,49.2,300
10/05/2001,10:04,49.16,49.25,49.16,49.25,800
10/05/2001,10:05,49.13,49.13,49.13,49.13,300
10/05/2001,10:08,49.26,49.26,49.26,49.26,500
10/05/2001,10:11,49.25,49.25,49.25,49.25,2700
10/05/2001,10:12,49.25,49.25,49.25,49.25,300
10/05/2001,10:13,49.29,49.29,49.15,49.15,5400
10/05/2001,10:14,49.12,49.12,49.12,49.12,300
10/05/2001,10:15,49.12,49.12,49,49,10600
10/05/2001,10:19,48.98,48.98,48.98,48.98,100
10/05/2001,10:20,48.73,48.73,48.73,48.73,400
10/05/2001,10:21,48.71,48.71,48.71,48.71,700
10/05/2001,10:23,48.73,48.73,48.7,48.7,11600
10/05/2001,10:24,48.7,48.7,48.7,48.7,100
10/05/2001,10:25,48.48,48.48,48.48,48.48,200
10/05/2001,10:30,48.49,48.49,48.49,48.49,700
10/05/2001,10:31,48.44,48.52,48.44,48.52,900
10/05/2001,10:33,48.56,48.56,48.56,48.56,100
10/05/2001,10:44,48.73,48.73,48.73,48.73,1500
10/05/2001,10:45,48.5,48.5,48.5,48.5,1000
10/05/2001,10:49,48.69,48.69,48.69,48.69,2000
10/05/2001,11:04,49.05,49.05,49.05,49.05,14000
10/05/2001,11:23,49.09,49.09,49.09,49.09,200
10/05/2001,11:31,49.1,49.1,49.1,49.1,100
10/05/2001,11:33,49.1,49.1,49.1,49.1,1000
10/05/2001,11:40,49.34,49.34,49.34,49.34,100
10/05/2001,11:42,49.34,49.34,49.34,49.34,1000
10/05/2001,11:48,49.51,49.51,49.51,49.51,1000
10/05/2001,11:56,49.96,49.96,49.96,49.96,100
10/05/2001,11:58,49.73,49.73,49.56,49.56,6400
10/05/2001,12:01,49.53,49.53,49.53,49.53,1000
10/05/2001,12:03,49.76,49.76,49.76,49.76,200
10/05/2001,12:05,49.83,49.83,49.83,49.83,300
10/05/2001,12:06,49.84,49.84,49.84,49.84,12000
10/05/2001,12:13,49.94,49.94,49.94,49.94,100
10/05/2001,12:20,49.98,49.98,49.98,49.98,10000
10/05/2001,12:22,50.08,50.08,50.08,50.08,1000
10/05/2001,12:31,50,50,50,50,600
10/05/2001,12:38,50.27,50.27,50.27,50.27,10000
10/05/2001,12:48,50.4,50.4,50.4,50.4,5000
10/05/2001,12:49,50.4,50.56,50.4,50.56,6000
10/05/2001,12:50,50.58,50.58,50.58,50.58,10000
10/05/2001,12:54,50.72,50.72,50.72,50.72,200
10/05/2001,13:01,50.65,50.65,50.65,50.65,500
10/05/2001,13:03,50.77,50.77,50.77,50.77,10000
10/05/2001,13:10,50.64,50.64,50.64,50.64,100
10/05/2001,13:16,50.48,50.48,50.48,50.48,100
10/05/2001,13:18,50.4,50.4,50.4,50.4,5000
10/05/2001,13:27,50.33,50.33,50.33,50.33,100
10/05/2001,13:29,50.1,50.1,50.1,50.1,4000
10/05/2001,13:40,50.08,50.08,50.08,50.08,100
10/05/2001,13:41,50.25,50.25,50.25,50.25,100
10/05/2001,13:42,50,50,50,50,4100
10/05/2001,13:43,50,50,49.83,49.83,1800
10/05/2001,13:44,49.79,49.79,49.79,49.79,2000
10/05/2001,13:48,49.5,49.55,49.5,49.55,10100
10/05/2001,13:50,49.5,49.55,49.5,49.55,55000
10/05/2001,13:51,49.6,49.6,49.48,49.48,100500
10/05/2001,13:52,49.5,49.5,49.5,49.5,10000
10/05/2001,13:54,49.5,49.5,49.5,49.5,5000
10/05/2001,14:00,49.6,49.6,49.6,49.6,5000
10/05/2001,14:03,49.75,49.75,49.75,49.75,2000
10/05/2001,14:04,49.74,49.74,49.74,49.74,100
10/05/2001,14:05,49.75,49.75,49.75,49.75,1000
10/05/2001,14:18,49.75,49.75,49.75,49.75,600
10/05/2001,14:19,49.84,49.84,49.84,49.84,3000
10/05/2001,14:21,49.8,49.8,49.8,49.8,1000
10/05/2001,14:24,49.95,49.95,49.95,49.95,100
10/05/2001,14:34,49.78,49.78,49.78,49.78,3000
10/05/2001,14:39,50,50,50,50,5600
10/05/2001,14:40,50.18,50.18,50.18,50.18,200
10/05/2001,14:41,50.18,50.18,50.18,50.18,200
10/05/2001,15:01,50.18,50.18,50.18,50.18,100
10/05/2001,15:05,50.25,50.25,50.14,50.14,2000
10/05/2001,15:07,50.07,50.07,50.07,50.07,500
10/05/2001,15:09,49.82,49.82,49.82,49.82,600
10/05/2001,15:13,49.82,49.99,49.82,49.99,10100
10/05/2001,15:16,50.1,50.1,50.1,50.1,5000
10/05/2001,15:22,50.1,50.1,50.1,50.1,100
10/05/2001,15:24,50,50,50,50,300
10/05/2001,15:31,49.92,50,49.92,50,2400
10/05/2001,15:33,50,50,50,50,5000
10/05/2001,15:35,50,50,50,50,500
10/05/2001,15:42,49.95,49.95,49.95,49.95,2000
10/05/2001,15:45,49.88,49.88,49.88,49.88,2000
10/05/2001,15:48,49.84,49.84,49.84,49.84,3000
10/05/2001,15:59,50,50,49.9,49.9,1500
10/08/2001,09:35,49.4,49.4,49.4,49.4,8900
10/08/2001,09:38,49.3,49.3,49.3,49.3,1000
10/08/2001,09:39,49.29,49.29,48.95,48.95,1100
10/08/2001,09:41,49,49,49,49,100000
10/08/2001,09:49,49,49,49,49,200
10/08/2001,09:54,49.2,49.2,48.86,48.86,400
10/08/2001,09:57,49,49,49,49,25000
10/08/2001,10:02,49,49,49,49,300
10/08/2001,10:03,48.91,48.91,48.91,48.91,1500
10/08/2001,10:05,48.8,48.8,48.8,48.8,200
10/08/2001,10:07,48.5,48.5,48.5,48.5,100
10/08/2001,10:08,48.5,48.5,48.5,48.5,90000
10/08/2001,10:09,48.33,48.4,48.33,48.4,1000
10/08/2001,10:10,48.33,48.39,48.33,48.39,1000
10/08/2001,10:13,48.33,48.42,48.33,48.33,3000
10/08/2001,10:14,48.44,48.44,48.33,48.33,2000
10/08/2001,10:15,48.33,48.43,48.33,48.43,2000
10/08/2001,10:16,48.43,48.43,48.43,48.43,1000
10/08/2001,10:32,48.92,48.92,48.92,48.92,2000
10/08/2001,10:35,49.04,49.04,49.04,49.04,100
10/08/2001,10:37,49.05,49.05,49.05,49.05,100
10/08/2001,10:38,49.05,49.05,49.05,49.05,900
10/08/2001,10:39,49.12,49.12,49.12,49.12,10000
10/08/2001,10:41,49.04,49.05,49.04,49.05,11000
10/08/2001,10:48,49.44,49.44,49.44,49.44,200
10/08/2001,10:51,49.11,49.11,49.11,49.11,200
10/08/2001,10:52,49.11,49.11,49.11,49.11,300
10/08/2001,10:56,49.2,49.2,49.2,49.2,200
10/08/2001,10:57,49.2,49.2,49.2,49.2,200
10/08/2001,11:09,49.45,49.45,49.3,49.3,10300
10/08/2001,11:15,49.64,49.64,49.64,49.64,10000
10/08/2001,11:19,49.75,49.8,49.75,49.8,5300
10/08/2001,11:20,49.8,49.8,49.8,49.8,4700
10/08/2001,11:21,49.89,49.89,49.89,49.89,5000
10/08/2001,11:22,49.96,49.98,49.96,49.98,5500
10/08/2001,11:25,50.2,50.2,50.2,50.2,200
10/08/2001,11:39,50.01,50.02,50,50,1600
10/08/2001,11:40,50,50,50,50,51000
10/08/2001,11:48,49.96,49.96,49.96,49.96,200
10/08/2001,11:49,49.96,49.96,49.96,49.96,900
10/08/2001,11:55,50.05,50.05,50.05,50.05,1500
10/08/2001,12:14,50.46,50.46,50.45,50.45,200
10/08/2001,12:15,50.46,50.46,50.46,50.46,100
10/08/2001,12:17,50.25,50.49,50.25,50.49,300
10/08/2001,12:18,50.4,50.49,50.4,50.49,300
10/08/2001,12:19,50.45,50.45,50.45,50.45,100
10/08/2001,12:20,50.48,50.49,50.48,50.49,300
10/08/2001,12:23,50.48,50.48,50.48,50.48,100
10/08/2001,12:25,50.45,50.49,50.45,50.49,600
10/08/2001,12:27,50.49,50.49,50.49,50.49,2000
10/08/2001,12:30,50.49,50.49,50.49,50.49,300
10/08/2001,12:31,50.5,50.5,50.5,50.5,4000
10/08/2001,12:36,50.82,50.82,50.82,50.82,100
10/08/2001,12:39,50.83,50.83,50.83,50.83,500
10/08/2001,12:46,50.9,50.9,50.9,50.9,10000
10/08/2001,12:47,50.9,50.9,50.9,50.9,500
10/08/2001,12:51,50.8,50.8,50.8,50.8,10000
10/08/2001,12:54,50.74,50.74,50.74,50.74,2000
10/08/2001,12:55,50.8,50.8,50.7,50.7,11000
10/08/2001,12:56,50.7,50.7,50.7,50.7,1000
10/08/2001,12:57,50.7,50.7,50.7,50.7,2000
10/08/2001,12:58,50.7,50.7,50.7,50.7,1000
10/08/2001,12:59,50.7,50.7,50.7,50.7,200
10/08/2001,13:00,50.8,50.8,50.66,50.66,600
10/08/2001,13:05,51.17,51.17,51.17,51.17,200
10/08/2001,13:06,51.03,51.03,51.03,51.03,10000
10/08/2001,13:07,51.26,51.26,51.26,51.26,2000
10/08/2001,13:08,51.35,51.35,51.35,51.35,200
10/08/2001,13:10,51.2,51.2,51.15,51.15,5000
10/08/2001,13:11,51.2,51.2,51.01,51.01,600
10/08/2001,13:12,51,51,51,51,25000
10/08/2001,13:15,51.05,51.05,51.05,51.05,10000
10/08/2001,13:18,51.07,51.07,51.07,51.07,5000
10/08/2001,13:22,51.08,51.08,50.97,51.08,10100
10/08/2001,13:24,51.12,51.12,51.12,51.12,5000
10/08/2001,13:27,51.12,51.12,51.12,51.12,500
10/08/2001,13:28,51.15,51.15,51.15,51.15,5100
10/08/2001,13:31,50.99,50.99,50.84,50.99,1600
10/08/2001,13:32,51,51,51,51,5300
10/08/2001,13:33,51.14,51.14,51.05,51.05,5200
10/08/2001,13:34,51.14,51.14,51.14,51.14,400
10/08/2001,13:35,51.1,51.1,51.1,51.1,100
10/08/2001,13:37,51.14,51.14,51.14,51.14,200
10/08/2001,13:38,51.09,51.09,51.09,51.09,200
10/08/2001,13:43,51.15,51.15,51.15,51.15,3000
10/08/2001,13:51,51.25,51.25,51.25,51.25,500
10/08/2001,13:57,51.28,51.28,51.28,51.28,100
10/08/2001,14:02,51.25,51.25,51.25,51.25,5000
10/08/2001,14:05,51.15,51.15,51.15,51.15,50000
10/08/2001,14:06,51.23,51.23,51.23,51.23,300
10/08/2001,14:08,51.1,51.1,51.1,51.1,20000
10/08/2001,14:11,50.7,50.7,50.7,50.7,100
10/08/2001,14:21,50.5,50.5,50.5,50.5,200
10/08/2001,14:22,50.5,50.5,50.5,50.5,3800
10/08/2001,14:24,50.5,50.5,50.5,50.5,200
10/08/2001,14:28,50.12,50.12,50,50,10600
10/08/2001,14:37,50,50,50,50,500
10/08/2001,14:38,49.78,49.78,49.78,49.78,200
10/08/2001,14:39,49.93,49.93,49.93,49.93,300
10/08/2001,14:40,49.72,49.72,49.72,49.72,500
10/08/2001,14:49,50,50,50,50,400
10/08/2001,14:54,50,50,50,50,25000
10/08/2001,14:55,50,50,50,50,300
10/08/2001,14:57,50.02,50.02,50.02,50.02,1000
10/08/2001,14:59,49.85,49.85,49.85,49.85,1000
10/08/2001,15:00,49.85,49.85,49.85,49.85,3000
10/08/2001,15:01,49.51,49.51,49.51,49.51,200
10/08/2001,15:03,49.5,49.54,49.5,49.54,500
10/08/2001,15:07,49.5,49.5,49.5,49.5,500
10/08/2001,15:09,49.58,49.58,49.58,49.58,300
10/08/2001,15:11,49.65,49.65,49.65,49.65,500
10/08/2001,15:12,49.66,49.66,49.65,49.65,15100
10/08/2001,15:13,49.65,49.65,49.65,49.65,9500
10/08/2001,15:19,49.55,49.55,49.55,49.55,15000
10/08/2001,15:20,49.55,49.55,49.55,49.55,1000
10/08/2001,15:21,49.51,49.51,49.51,49.51,4000
10/08/2001,15:23,49.71,49.71,49.71,49.71,100
10/08/2001,15:29,49.45,49.45,49.45,49.45,1000
10/08/2001,15:43,49.41,49.62,49.41,49.62,300
10/08/2001,15:45,49.62,49.62,49.62,49.62,100
10/08/2001,15:48,49.75,49.75,49.75,49.75,1000
10/08/2001,15:49,49.75,49.75,49.75,49.75,2500
10/08/2001,15:52,49.88,49.88,49.66,49.87,800
10/09/2001,09:43,49.55,49.55,49.55,49.55,400
10/09/2001,09:44,49.5,49.5,49.5,49.5,2800
10/09/2001,09:45,49.81,49.82,49.81,49.82,1000
10/09/2001,09:46,50.13,50.13,50.13,50.13,800
10/09/2001,09:47,49.95,49.98,49.95,49.98,900
10/09/2001,09:51,50,50.18,50,50.18,3300
10/09/2001,09:53,50.18,50.18,50.18,50.18,500
10/09/2001,09:54,50.28,50.28,50.28,50.28,500
10/09/2001,10:04,50.23,50.23,49.94,49.94,200
10/09/2001,10:07,50.42,50.42,50.42,50.42,100
10/09/2001,10:08,50.35,50.35,50.35,50.35,300
10/09/2001,10:11,50.25,50.25,50.25,50.25,800
10/09/2001,10:23,50.36,50.36,50.36,50.36,700
10/09/2001,10:27,49.71,49.71,49.71,49.71,800
10/09/2001,10:29,49.6,49.6,49.6,49.6,100
10/09/2001,10:35,49.24,49.24,49.24,49.24,200
10/09/2001,10:37,49.69,49.69,49.37,49.5,700
10/09/2001,10:38,49.7,49.7,49.7,49.7,100
10/09/2001,10:55,49.66,49.66,49.66,49.66,100
10/09/2001,10:57,50.12,50.12,50.12,50.12,200
10/09/2001,11:05,50.03,50.03,50.03,50.03,500
10/09/2001,11:06,50.02,50.02,49.78,49.78,700
10/09/2001,11:09,49.77,49.77,49.77,49.77,500
10/09/2001,11:15,49.66,49.66,49.66,49.66,200
10/09/2001,11:24,50.02,50.02,50.02,50.02,100
10/09/2001,11:25,49.78,49.78,49.78,49.78,200
10/09/2001,11:38,49.98,49.98,49.98,49.98,50000
10/09/2001,11:48,50.05,50.05,50.05,50.05,100
10/09/2001,11:49,49.8,49.8,49.8,49.8,1000
10/09/2001,11:50,49.85,49.85,49.85,49.85,500
10/09/2001,11:51,49.85,49.85,49.85,49.85,500
10/09/2001,12:30,50.01,50.01,50.01,50.01,1500
10/09/2001,12:31,50.01,50.01,50.01,50.01,1000
10/09/2001,12:49,50,50,50,50,200
10/09/2001,13:15,50.4,50.4,50.4,50.4,13000
10/09/2001,13:44,50.43,50.45,50.43,50.45,1500
10/09/2001,13:47,50.58,50.63,50.58,50.63,1000
10/09/2001,13:50,50.78,50.78,50.78,50.78,500
10/09/2001,13:52,50.82,50.82,50.82,50.82,500
10/09/2001,13:53,50.85,50.85,50.76,50.76,25500
10/09/2001,13:56,50.84,50.84,50.84,50.84,500
10/09/2001,14:02,50.6,50.6,50.6,50.6,1000
10/09/2001,14:07,50.58,50.58,50.58,50.58,300
10/09/2001,14:19,50.6,50.6,50.6,50.6,200
10/09/2001,14:22,50.49,50.49,50.49,50.49,15000
10/09/2001,14:26,50.45,50.45,50.45,50.45,10000
10/09/2001,14:29,50.6,50.6,50.6,50.6,1500
10/09/2001,14:31,50.5,50.5,50.5,50.5,6400
10/09/2001,14:36,50.65,50.65,50.36,50.36,500
10/09/2001,14:50,50.6,50.7,50.6,50.7,500
10/09/2001,14:52,50.7,50.7,50.7,50.7,5000
10/09/2001,14:58,50.74,50.74,50.74,50.74,500
10/09/2001,14:59,50.88,50.88,50.88,50.88,400
10/09/2001,15:00,50.8,50.8,50.8,50.8,20000
10/09/2001,15:16,50.58,50.58,50.58,50.58,500
10/09/2001,15:17,50.83,50.83,50.83,50.83,100
10/09/2001,15:18,50.55,50.55,50.55,50.55,100
10/09/2001,15:21,50.65,50.65,50.65,50.65,300
10/09/2001,15:22,50.51,50.51,50.51,50.51,100
10/09/2001,15:29,50.5,50.5,50.5,50.5,200
10/09/2001,15:38,50.4,50.4,50.4,50.4,100
10/09/2001,15:41,50.53,50.53,50.53,50.53,7500
10/09/2001,15:42,50.56,50.56,50.56,50.56,100
10/09/2001,15:48,50.57,50.57,50.57,50.57,200
10/09/2001,15:50,50.61,50.61,50.61,50.61,300
10/09/2001,15:51,50.63,50.63,50.63,50.63,200
10/09/2001,15:52,50.67,50.69,50.67,50.69,200
10/09/2001,15:53,50.57,50.67,50.57,50.67,3100
10/09/2001,15:54,50.69,50.69,50.69,50.69,100
10/09/2001,15:55,50.69,50.69,50.69,50.69,100
10/09/2001,15:57,50.67,50.67,50.67,50.67,100
10/09/2001,15:58,50.65,50.65,50.65,50.65,100
10/09/2001,15:59,50.73,50.73,50.73,50.73,100
10/10/2001,09:37,50.93,50.93,50.93,50.93,1400
10/10/2001,09:42,50.85,51.1,50.85,51.1,51000
10/10/2001,09:43,51.1,51.1,51.1,51.1,25300
10/10/2001,09:44,51.15,51.25,51.15,51.25,26000
10/10/2001,09:45,51.28,51.28,51.28,51.28,4000
10/10/2001,09:50,51.25,51.25,51.25,51.25,200
10/10/2001,09:51,51.47,51.47,51.47,51.47,100
10/10/2001,09:53,51.48,51.48,51.48,51.48,1000
10/10/2001,09:54,51.47,51.5,51.47,51.5,12000
10/10/2001,09:55,51.4,51.4,51.4,51.4,400
10/10/2001,09:56,51.45,51.5,51.27,51.5,70000
10/10/2001,10:00,51.5,51.5,51.5,51.5,25000
10/10/2001,10:01,51.84,51.84,51.84,51.84,2000
10/10/2001,10:02,51.82,51.82,51.82,51.82,100
10/10/2001,10:04,51.85,51.85,51.85,51.85,50000
10/10/2001,10:05,51.88,51.88,51.82,51.82,2100
10/10/2001,10:07,51.94,51.94,51.94,51.94,500
10/10/2001,10:08,51.8,51.8,51.8,51.8,200
10/10/2001,10:10,51.6,51.6,51.6,51.6,1000
10/10/2001,10:11,51.75,51.75,51.75,51.75,5000
10/10/2001,10:12,51.66,51.66,51.66,51.66,2500
10/10/2001,10:13,51.73,51.73,51.73,51.73,15000
10/10/2001,10:16,51.6,51.6,51.6,51.6,500
10/10/2001,10:20,51.9,51.9,51.9,51.9,1000
10/10/2001,10:23,51.7,51.7,51.7,51.7,25800
10/10/2001,10:26,51.7,51.7,51.7,51.7,200
10/10/2001,10:28,51.68,51.74,51.68,51.74,3000
10/10/2001,10:33,51.93,51.93,51.93,51.93,200
10/10/2001,10:47,51.62,51.62,51.62,51.62,25000
10/10/2001,10:51,51.7,51.8,51.7,51.8,8000
10/10/2001,10:52,51.84,51.84,51.84,51.84,2000
10/10/2001,10:53,51.88,51.88,51.88,51.88,200
10/10/2001,10:54,51.9,51.95,51.9,51.95,50100
10/10/2001,10:55,51.9,51.9,51.9,51.9,500
10/10/2001,10:56,51.95,51.95,51.95,51.95,50000
10/10/2001,10:57,52,52,52,52,20000
10/10/2001,10:58,51.88,52,51.88,52,35500
10/10/2001,10:59,52,52,52,52,100
10/10/2001,11:02,51.9,51.9,51.9,51.9,500
10/10/2001,11:05,51.8,51.8,51.8,51.8,200
10/10/2001,11:15,51.71,51.71,51.71,51.71,200
10/10/2001,11:18,51.9,51.9,51.8,51.8,800
10/10/2001,11:19,51.8,51.8,51.72,51.72,800
10/10/2001,11:33,52.07,52.07,52.07,52.07,500
10/10/2001,11:36,52.06,52.06,52.06,52.06,500
10/10/2001,11:38,51.95,51.95,51.95,51.95,6200
10/10/2001,11:45,52.15,52.15,51.93,51.93,200
10/10/2001,11:53,52.4,52.4,52.33,52.33,3000
10/10/2001,11:57,52.32,52.32,52.32,52.32,20000
10/10/2001,12:06,52.45,52.45,52.45,52.45,500
10/10/2001,12:16,52.42,52.42,52.42,52.42,1000
10/10/2001,12:17,52.4,52.4,52.4,52.4,1000
10/10/2001,12:31,52.4,52.4,52.4,52.4,1000
10/10/2001,12:32,52.41,52.41,52.41,52.41,500
10/10/2001,12:36,52.5,52.5,52.5,52.5,100
10/10/2001,12:37,52.5,52.5,52.5,52.5,100
10/10/2001,12:39,52.5,52.5,52.5,52.5,5000
10/10/2001,12:41,52.5,52.5,52.5,52.5,5000
10/10/2001,12:43,52.5,52.5,52.5,52.5,5000
10/10/2001,12:44,52.4,52.4,52.4,52.4,5000
10/10/2001,12:45,52.59,52.59,52.59,52.59,100
10/10/2001,12:46,52.5,52.59,52.5,52.59,300
10/10/2001,12:47,52.5,52.5,52.5,52.5,4800
10/10/2001,12:49,52.59,52.59,52.59,52.59,100
10/10/2001,12:50,52.59,52.59,52.59,52.59,200
10/10/2001,12:55,52.58,52.58,52.4,52.4,1300
10/10/2001,12:58,52.4,52.4,52.4,52.4,2000
10/10/2001,12:59,52.4,52.4,52.4,52.4,2000
10/10/2001,13:00,52.56,52.56,52.56,52.56,100
10/10/2001,13:03,52.57,52.59,52.57,52.59,200
10/10/2001,13:04,52.6,52.64,52.6,52.64,300
10/10/2001,13:07,52.65,52.65,52.65,52.65,100
10/10/2001,13:08,52.69,52.69,52.69,52.69,400
10/10/2001,13:10,52.7,52.7,52.7,52.7,500
10/10/2001,13:13,52.7,52.7,52.7,52.7,100
10/10/2001,13:15,52.78,52.78,52.7,52.7,300
10/10/2001,13:18,52.84,52.84,52.84,52.84,100
10/10/2001,13:20,52.84,52.84,52.84,52.84,400
10/10/2001,13:21,52.88,52.88,52.88,52.88,200
10/10/2001,13:23,52.9,52.9,52.9,52.9,5000
10/10/2001,13:24,52.9,52.9,52.88,52.88,7000
10/10/2001,13:26,52.81,52.81,52.81,52.81,1500
10/10/2001,13:28,52.78,52.78,52.78,52.78,100
10/10/2001,13:35,52.97,52.97,52.97,52.97,2000
10/10/2001,13:38,53,53,53,53,300
10/10/2001,13:39,53,53,53,53,700
10/10/2001,13:50,52.87,52.87,52.87,52.87,1000
10/10/2001,13:53,52.86,52.86,52.86,52.86,5000
10/10/2001,14:02,52.75,52.75,52.75,52.75,1000
10/10/2001,14:06,52.65,52.65,52.65,52.65,700
10/10/2001,14:08,52.85,52.85,52.85,52.85,100
10/10/2001,14:12,52.94,52.94,52.94,52.94,100
10/10/2001,14:16,52.54,52.54,52.54,52.54,200
10/10/2001,14:17,52.79,52.79,52.79,52.79,1500
10/10/2001,14:25,52.77,52.77,52.77,52.77,200
10/10/2001,14:28,52.72,52.72,52.72,52.72,1000
10/10/2001,14:31,52.79,52.79,52.79,52.79,200
10/10/2001,14:35,52.75,52.75,52.75,52.75,200
10/10/2001,14:36,52.89,52.89,52.75,52.75,17500
10/10/2001,14:37,52.75,52.75,52.75,52.75,10000
10/10/2001,14:44,52.8,52.8,52.8,52.8,1000
10/10/2001,14:47,52.93,52.93,52.93,52.93,500
10/10/2001,14:49,52.75,52.75,52.75,52.75,100
10/10/2001,14:50,52.93,52.93,52.93,52.93,100
10/10/2001,14:51,52.88,52.88,52.88,52.88,500
10/10/2001,14:53,52.94,52.94,52.94,52.94,200
10/10/2001,14:59,53,53,53,53,29100
10/10/2001,15:04,53.12,53.22,53.01,53.01,2600
10/10/2001,15:05,53.24,53.24,53.24,53.24,500
10/10/2001,15:06,53.01,53.25,53.01,53.25,1600
10/10/2001,15:09,53.17,53.17,53.16,53.16,2200
10/10/2001,15:12,53.17,53.17,53.17,53.17,100
10/10/2001,15:13,53.18,53.18,53.18,53.18,15000
10/10/2001,15:15,53.06,53.31,53.06,53.31,7600
10/10/2001,15:16,53.19,53.19,53.19,53.19,100
10/10/2001,15:17,53.19,53.19,53.1,53.1,11000
10/10/2001,15:18,53.15,53.19,53.15,53.19,15200
10/10/2001,15:19,53.05,53.05,53.05,53.05,7500
10/10/2001,15:20,53.19,53.19,53.19,53.19,100
10/10/2001,15:21,53.18,53.19,53.18,53.19,20100
10/10/2001,15:22,53.18,53.18,53.18,53.18,1000
10/10/2001,15:23,53.05,53.05,53.02,53.04,30000
10/10/2001,15:24,53.15,53.18,53.06,53.18,15500
10/10/2001,15:25,53.08,53.08,53.08,53.08,30000
10/10/2001,15:26,53.11,53.11,53.11,53.11,300
10/10/2001,15:29,53.1,53.1,53.1,53.1,100
10/10/2001,15:32,53.1,53.11,53.1,53.11,700
10/10/2001,15:33,53.19,53.19,53.19,53.19,100
10/10/2001,15:34,53.19,53.19,53.19,53.19,200
10/10/2001,15:35,53,53,53,53,15000
10/10/2001,15:38,53.19,53.19,53.19,53.19,200
10/10/2001,15:41,53.19,53.2,53.19,53.2,25200
10/10/2001,15:42,53.2,53.2,53.2,53.2,100
10/10/2001,15:46,53.19,53.19,53.1,53.1,2000
10/10/2001,15:47,53.1,53.1,53.1,53.1,1000
10/10/2001,15:48,53.2,53.2,53.2,53.2,5200
10/10/2001,15:51,53.19,53.19,53.15,53.15,700
10/10/2001,15:52,53.2,53.2,53.2,53.2,200
10/10/2001,15:53,53.2,53.29,53.2,53.29,800
10/10/2001,15:54,53.2,53.29,53.2,53.29,700
10/10/2001,15:56,53.29,53.29,53.29,53.29,1000
10/10/2001,15:59,53.29,53.29,53.29,53.29,200
10/11/2001,09:47,54.2,54.2,54.2,54.2,4700
10/11/2001,09:49,54.01,54.01,54.01,54.01,100
10/11/2001,09:50,54.08,54.08,54.08,54.08,100
10/11/2001,09:51,54.09,54.09,54.09,54.09,1000
10/11/2001,09:52,54.19,54.19,54.19,54.19,100
10/11/2001,09:53,54.34,54.34,54.34,54.34,300
10/11/2001,09:55,54.32,54.32,54.15,54.15,1100
10/11/2001,09:56,54.5,54.5,54.5,54.5,100
10/11/2001,09:58,54.4,54.4,54.29,54.29,300
10/11/2001,09:59,54.2,54.2,54.2,54.2,200
10/11/2001,10:02,54,54,54,54,800
10/11/2001,10:04,53.99,53.99,53.83,53.83,1000
10/11/2001,10:06,53.76,53.76,53.76,53.76,100
10/11/2001,10:07,53.6,53.6,53.6,53.6,200
10/11/2001,10:08,53.5,53.5,53.5,53.5,1200
10/11/2001,10:09,53.4,53.4,53.22,53.35,700
10/11/2001,10:11,52.84,52.84,52.84,52.84,8700
10/11/2001,10:12,52.74,52.88,52.74,52.88,5100
10/11/2001,10:13,52.7,52.7,52.7,52.7,200
10/11/2001,10:14,52.41,52.53,52.4,52.4,7100
10/11/2001,10:15,52.38,52.38,52.38,52.38,400
10/11/2001,10:16,52.38,52.65,52.2,52.23,204200
10/11/2001,10:17,52.3,52.3,52.3,52.3,25100
10/11/2001,10:18,52.4,52.4,52.2,52.2,34400
10/11/2001,10:19,52.32,52.32,52.32,52.32,2000
10/11/2001,10:20,52.22,52.23,52.22,52.23,3200
10/11/2001,10:22,51.9,51.9,51.9,51.9,25000
10/11/2001,10:23,51.95,51.95,51.86,51.86,800
10/11/2001,10:24,51.86,51.93,51.86,51.93,2400
10/11/2001,10:25,52,52,52,52,500
10/11/2001,10:26,52.18,52.18,52.18,52.18,200
10/11/2001,10:30,52,52,52,52,15600
10/11/2001,10:31,52.16,52.16,52.16,52.16,1000
10/11/2001,10:33,52.2,52.2,52.2,52.2,50000
10/11/2001,10:34,52.3,52.33,52.3,52.33,1300
10/11/2001,10:35,52.22,52.22,52.22,52.22,1200
10/11/2001,10:38,52.02,52.2,52,52,1400
10/11/2001,10:41,52.2,52.2,52.2,52.2,100
10/11/2001,10:44,52.3,52.3,52.3,52.3,10000
10/11/2001,10:45,52.2,52.2,52.2,52.2,100
10/11/2001,10:46,52.31,52.31,52.31,52.31,200
10/11/2001,10:47,52.31,52.31,52.31,52.31,400
10/11/2001,10:49,52.4,52.4,52.4,52.4,200
10/11/2001,10:51,52.43,52.45,52.32,52.45,9700
10/11/2001,10:52,52.37,52.37,52.37,52.37,400
10/11/2001,11:11,52.49,52.49,52.48,52.48,15400
10/11/2001,11:15,52.36,52.36,52.36,52.36,500
10/11/2001,11:19,52.17,52.17,52.17,52.17,100
10/11/2001,11:22,52.19,52.19,52.19,52.19,300
10/11/2001,11:27,52.23,52.23,52.23,52.23,25000
10/11/2001,11:30,52.24,52.39,52.24,52.39,600
10/11/2001,11:32,52.39,52.39,52.39,52.39,25000
10/11/2001,11:33,52.5,52.5,52.5,52.5,50000
10/11/2001,11:35,52.73,52.73,52.68,52.68,30100
10/11/2001,11:36,52.72,52.72,52.61,52.61,30200
10/11/2001,11:38,52.65,52.65,52.65,52.65,100
10/11/2001,11:44,52.4,52.4,52.4,52.4,15000
10/11/2001,11:46,52.5,52.5,52.5,52.5,300
10/11/2001,11:49,52.35,52.35,52.35,52.35,100
10/11/2001,11:53,52.4,52.4,52.4,52.4,200
10/11/2001,11:59,52.55,52.55,52.55,52.55,200
10/11/2001,12:03,52.82,52.82,52.82,52.82,15000
10/11/2001,12:04,52.8,52.8,52.8,52.8,19000
10/11/2001,12:18,52.77,52.77,52.77,52.77,100
10/11/2001,12:26,52.71,52.75,52.71,52.75,1700
10/11/2001,12:27,52.58,52.58,52.58,52.58,100
10/11/2001,12:42,52.87,52.87,52.87,52.87,100
10/11/2001,12:52,52.91,52.91,52.91,52.91,1000
10/11/2001,12:55,52.89,52.89,52.89,52.89,100
10/11/2001,12:59,52.9,52.9,52.9,52.9,100
10/11/2001,13:02,52.91,52.91,52.91,52.91,200
10/11/2001,13:03,53,53,53,53,4800
10/11/2001,13:08,52.95,52.95,52.9,52.9,1200
10/11/2001,13:10,52.77,52.77,52.77,52.77,200
10/11/2001,13:21,52.8,52.8,52.8,52.8,1000
10/11/2001,13:22,52.98,52.98,52.98,52.98,100
10/11/2001,13:26,52.94,52.94,52.94,52.94,500
10/11/2001,13:31,53.54,53.54,53.54,53.54,200
10/11/2001,13:32,53.47,53.47,53.47,53.47,100
10/11/2001,13:34,53.44,53.44,53.19,53.19,15500
10/11/2001,13:39,53.25,53.25,53.25,53.25,10000
10/11/2001,13:44,53.23,53.23,53.23,53.23,100
10/11/2001,13:56,53.04,53.04,53.04,53.04,100
10/11/2001,13:58,53,53,53,53,200
10/11/2001,13:59,53,53,53,53,4800
10/11/2001,14:03,52.97,52.97,52.89,52.89,15100
10/11/2001,14:10,52.86,52.86,52.86,52.86,5000
10/11/2001,14:18,53,53,53,53,200
10/11/2001,14:25,53.06,53.06,53.06,53.06,500
10/11/2001,14:27,52.98,52.98,52.98,52.98,200
10/11/2001,14:32,52.8,52.8,52.8,52.8,1000
10/11/2001,14:33,52.8,52.8,52.8,52.8,1500
10/11/2001,14:36,53.18,53.18,52.94,52.94,300
10/11/2001,14:45,53.16,53.16,53.16,53.16,100
10/11/2001,14:50,53,53,52.91,52.91,300
10/11/2001,14:53,52.75,52.75,52.75,52.75,25000
10/11/2001,14:56,52.76,52.76,52.76,52.76,200
10/11/2001,14:57,52.75,52.75,52.75,52.75,20000
10/11/2001,14:58,52.75,52.75,52.75,52.75,12000
10/11/2001,15:00,52.71,52.71,52.71,52.71,300
10/11/2001,15:07,52.76,52.76,52.76,52.76,100
10/11/2001,15:19,52.82,52.82,52.82,52.82,200
10/11/2001,15:22,53,53,53,53,500
10/11/2001,15:24,53.23,53.23,53.23,53.23,100
10/11/2001,15:25,53.02,53.02,53.02,53.02,100
10/11/2001,15:26,53.1,53.1,53.1,53.1,500
10/11/2001,15:48,53.13,53.13,53.13,53.13,100
10/11/2001,15:55,53.09,53.09,53.09,53.09,100
10/11/2001,15:57,53.08,53.08,53.08,53.08,500
10/12/2001,09:36,52.71,52.71,52.71,52.71,5000
10/12/2001,09:38,52.3,52.3,52.3,52.3,200
10/12/2001,09:39,52.5,52.5,52.5,52.5,25000
10/12/2001,09:40,52.72,52.72,52.72,52.72,300
10/12/2001,09:42,52.54,52.75,52.4,52.75,25400
10/12/2001,09:43,52.81,52.81,52.81,52.81,500
10/12/2001,09:47,52.54,52.54,52.54,52.54,10000
10/12/2001,09:48,52.81,52.93,52.81,52.93,1600
10/12/2001,09:49,53,53,53,53,200
10/12/2001,09:51,53.3,53.3,53.3,53.3,600
10/12/2001,09:53,53.19,53.19,53.19,53.19,1000
10/12/2001,09:54,53.2,53.2,53.2,53.2,100
10/12/2001,09:56,53.25,53.25,53.25,53.25,100
10/12/2001,09:58,53.33,53.33,53.33,53.33,100
10/12/2001,10:03,53.68,53.68,53.68,53.68,100
10/12/2001,10:05,53.8,53.8,53.8,53.8,3000
10/12/2001,10:06,53.92,53.93,53.8,53.8,800
10/12/2001,10:08,53.75,53.75,53.75,53.75,1000
10/12/2001,10:12,53.68,53.68,53.68,53.68,1000
10/12/2001,10:15,53.4,53.4,53.4,53.4,100
10/12/2001,10:18,53.2,53.4,53.2,53.4,6000
10/12/2001,10:21,53.4,53.4,53.4,53.4,500
10/12/2001,10:25,53.6,53.65,53.6,53.65,1100
10/12/2001,10:28,53.84,53.84,53.7,53.7,1400
10/12/2001,10:36,53.58,53.58,53.58,53.58,1000
10/12/2001,10:37,53.58,53.58,53.58,53.58,1400
10/12/2001,10:42,53.6,53.6,53.6,53.6,100
10/12/2001,10:43,53.65,53.65,53.65,53.65,800
10/12/2001,10:51,53.59,53.59,53.59,53.59,100
10/12/2001,10:52,53.41,53.58,53.41,53.58,200
10/12/2001,10:54,53.32,53.32,53.32,53.32,1500
10/12/2001,10:58,53.32,53.32,53.32,53.32,1000
10/12/2001,11:00,53.3,53.3,53.3,53.3,100
10/12/2001,11:04,53.06,53.06,53.06,53.06,10000
10/12/2001,11:05,53.1,53.1,53.1,53.1,10000
10/12/2001,11:07,53.1,53.1,53.1,53.1,5000
10/12/2001,11:09,53.08,53.08,53.08,53.08,200
10/12/2001,11:14,53.25,53.25,53.25,53.25,10000
10/12/2001,11:17,53.05,53.05,53.05,53.05,5000
10/12/2001,11:20,52.7,52.7,52.7,52.7,1000
10/12/2001,11:23,52.97,52.97,52.97,52.97,100
10/12/2001,11:28,52.71,52.71,52.71,52.71,200
10/12/2001,11:30,52.7,52.85,52.7,52.85,21500
10/12/2001,11:37,52.66,52.66,52.66,52.66,2800
10/12/2001,11:38,52.9,52.9,52.9,52.9,10700
10/12/2001,11:43,52.71,52.71,52.71,52.71,600
10/12/2001,11:51,52,52,52,52,500
10/12/2001,11:53,52.65,52.65,52.65,52.65,100
10/12/2001,11:56,52.65,52.65,52.65,52.65,5000
10/12/2001,12:06,52.69,52.69,52.69,52.69,100
10/12/2001,12:07,52.7,52.7,52.7,52.7,500
10/12/2001,12:08,52.74,52.76,52.74,52.76,10500
10/12/2001,12:19,52.41,52.41,52.41,52.41,300
10/12/2001,12:21,52.4,52.4,52.4,52.4,1500
10/12/2001,12:25,52.45,52.45,52.45,52.45,100
10/12/2001,12:31,52.45,52.45,52.45,52.45,15000
10/12/2001,12:39,52.46,52.46,52.46,52.46,100
10/12/2001,12:40,52.46,52.47,52.45,52.45,5200
10/12/2001,12:49,52.34,52.34,52.34,52.34,100
10/12/2001,13:28,52.05,52.05,52.05,52.05,25000
10/12/2001,13:29,52.05,52.05,52.05,52.05,25100
10/12/2001,13:31,52.05,52.05,52.05,52.05,100
10/12/2001,13:45,52.17,52.2,52.17,52.2,20200
10/12/2001,13:54,52.17,52.17,52.17,52.17,2800
10/12/2001,13:58,52.12,52.12,52.12,52.12,3100
10/12/2001,14:04,52.2,52.2,52.2,52.2,1000
10/12/2001,14:06,52.25,52.25,52.25,52.25,2000
10/12/2001,14:09,52.46,52.46,52.46,52.46,100
10/12/2001,14:11,52.43,52.43,52.43,52.43,500
10/12/2001,14:14,52.58,52.58,52.58,52.58,5000
10/12/2001,14:17,52.5,52.58,52.5,52.58,5000
10/12/2001,14:19,52.57,52.57,52.57,52.57,1000
10/12/2001,14:24,52.4,52.4,52.4,52.4,100
10/12/2001,14:28,52.51,52.51,52.51,52.51,1000
10/12/2001,14:30,52.24,52.24,52.24,52.24,700
10/12/2001,14:40,52.42,52.42,52.42,52.42,100
10/12/2001,14:51,52.32,52.32,52.32,52.32,200
10/12/2001,14:55,52.6,52.6,52.6,52.6,15500
10/12/2001,15:01,52.75,52.76,52.75,52.76,200
10/12/2001,15:03,52.81,52.81,52.81,52.81,300
10/12/2001,15:04,52.8,52.8,52.8,52.8,100
10/12/2001,15:05,52.75,52.75,52.75,52.75,100
10/12/2001,15:09,52.44,52.44,52.44,52.44,100
10/12/2001,15:23,52.78,52.78,52.78,52.78,200
10/12/2001,15:24,52.83,52.83,52.83,52.83,1000
10/12/2001,15:25,52.93,52.93,52.93,52.93,100
10/12/2001,15:36,53.08,53.08,53.08,53.08,200
10/12/2001,15:39,53,53,53,53,500
10/12/2001,15:40,53,53,53,53,1500
10/12/2001,15:41,53,53.08,53,53.08,5800
10/12/2001,15:42,53,53.09,53,53.09,5300
10/12/2001,15:44,53,53,53,53,5000
10/12/2001,15:45,53.1,53.1,53.1,53.1,6000
10/12/2001,15:46,53.1,53.1,53.1,53.1,23000
10/12/2001,15:49,53.1,53.1,53.1,53.1,500
10/12/2001,15:50,53.24,53.24,53.24,53.24,400
10/12/2001,15:51,53.15,53.15,53.15,53.15,45900
10/12/2001,15:56,53.15,53.15,53.15,53.15,900
10/12/2001,15:58,53.29,53.29,53.29,53.29,100
10/15/2001,09:37,53.05,53.05,53.05,53.05,4900
10/15/2001,09:40,53.5,53.55,53.5,53.55,50500
10/15/2001,09:41,53.55,53.55,53.55,53.55,200
10/15/2001,09:54,52.17,52.17,52.17,52.17,100
10/15/2001,09:55,52.1,52.1,52.1,52.1,2000
10/15/2001,09:58,51.72,51.72,51.72,51.72,100
10/15/2001,09:59,52,52,52,52,100
10/15/2001,10:03,51.92,51.92,51.92,51.92,1000
10/15/2001,10:04,51.6,51.6,51.6,51.6,200
10/15/2001,10:05,51.94,51.94,51.94,51.94,5200
10/15/2001,10:09,51.9,51.98,51.9,51.98,5000
10/15/2001,10:10,51.68,51.68,51.68,51.68,5000
10/15/2001,10:11,51.85,51.85,51.85,51.85,300
10/15/2001,10:16,51.6,51.6,51.6,51.6,200
10/15/2001,10:17,51.75,51.75,51.75,51.75,8000
10/15/2001,10:18,51.75,51.75,51.75,51.75,22000
10/15/2001,10:19,51.81,51.81,51.81,51.81,3000
10/15/2001,10:20,51.8,51.8,51.8,51.8,3000
10/15/2001,10:22,51.85,51.85,51.85,51.85,25000
10/15/2001,10:33,51.81,51.81,51.81,51.81,10000
10/15/2001,10:34,51.58,51.58,51.58,51.58,300
10/15/2001,10:36,51.5,51.5,51.5,51.5,800
10/15/2001,10:43,51.47,51.47,51.47,51.47,200
10/15/2001,10:44,51.73,51.73,51.73,51.73,100
10/15/2001,10:49,51.4,51.4,51.4,51.4,300
10/15/2001,10:54,51.26,51.26,51.26,51.26,1500
10/15/2001,10:58,51.18,51.18,51.18,51.18,100
10/15/2001,11:04,51.16,51.33,51.16,51.33,2200
10/15/2001,11:08,51.27,51.27,51.27,51.27,100
10/15/2001,11:12,51.06,51.08,51.06,51.08,1100
10/15/2001,11:16,51.13,51.13,51.13,51.13,100
10/15/2001,11:22,51.2,51.2,51.2,51.2,200
10/15/2001,11:23,51.2,51.2,51.2,51.2,1100
10/15/2001,11:40,51.48,51.48,51.37,51.37,5500
10/15/2001,11:44,51.2,51.2,51.2,51.2,500
10/15/2001,12:02,51,51,50.87,50.87,400
10/15/2001,12:05,50.96,50.96,50.96,50.96,200
10/15/2001,12:09,51.18,51.18,51.18,51.18,600
10/15/2001,12:14,51,51,50.96,50.96,1100
10/15/2001,12:16,50.95,50.95,50.95,50.95,3000
10/15/2001,12:24,50.83,50.83,50.83,50.83,300
10/15/2001,12:25,50.82,50.82,50.76,50.76,2200
10/15/2001,12:26,50.76,50.76,50.76,50.76,26000
10/15/2001,12:31,50.75,50.75,50.75,50.75,5000
10/15/2001,12:44,50.86,50.86,50.86,50.86,3000
10/15/2001,12:53,50.75,50.75,50.75,50.75,100
10/15/2001,12:57,51,51,51,51,5000
10/15/2001,12:59,50.79,50.79,50.79,50.79,500
10/15/2001,13:02,50.79,50.79,50.79,50.79,300
10/15/2001,13:26,50.83,50.83,50.83,50.83,100
10/15/2001,13:27,50.83,51.08,50.83,51.08,400
10/15/2001,13:34,50.82,50.82,50.82,50.82,4800
10/15/2001,13:35,51,51,51,51,200
10/15/2001,13:47,51,51,51,51,2000
10/15/2001,13:48,51.09,51.09,51.09,51.09,200
10/15/2001,13:49,51.09,51.09,51.09,51.09,500
10/15/2001,13:50,51.09,51.09,51.07,51.07,1000
10/15/2001,13:53,51.1,51.1,51.1,51.1,500
10/15/2001,13:55,51.1,51.1,51.1,51.1,4500
10/15/2001,13:57,50.85,50.85,50.85,50.85,100
10/15/2001,14:03,51.3,51.3,51.3,51.3,600
10/15/2001,14:07,51.4,51.4,51.39,51.39,600
10/15/2001,14:10,51.39,51.39,51.39,51.39,500
10/15/2001,14:11,51.4,51.4,51.4,51.4,500
10/15/2001,14:29,51.2,51.2,51.2,51.2,200
10/15/2001,14:32,51.4,51.4,51.4,51.4,500
10/15/2001,14:49,51.6,51.6,51.6,51.6,500
10/15/2001,14:51,51.84,51.84,51.84,51.84,100
10/15/2001,14:53,51.79,51.79,51.79,51.79,100
10/15/2001,14:59,51.65,51.65,51.65,51.65,1900
10/15/2001,15:01,51.68,51.68,51.68,51.68,300
10/15/2001,15:04,51.72,51.72,51.72,51.72,300
10/15/2001,15:13,51.6,51.6,51.6,51.6,200
10/15/2001,15:21,51.41,51.6,51.41,51.6,5100
10/15/2001,15:35,51.43,51.43,51.43,51.43,200
10/15/2001,15:36,51.4,51.4,51.4,51.4,10000
10/15/2001,15:39,51.4,51.4,51.4,51.4,2000
10/15/2001,15:45,51.41,51.41,51.41,51.41,300
10/15/2001,15:48,51.75,51.75,51.75,51.75,100
10/15/2001,15:51,51.4,51.4,51.4,51.4,6700
10/15/2001,15:52,51.7,51.7,51.7,51.7,100
10/15/2001,15:56,51.45,51.45,51.45,51.45,500
10/15/2001,15:58,51.5,51.5,51.25,51.25,3200
10/15/2001,15:59,51.3,51.3,51.3,51.3,1200
10/16/2001,09:39,51.4,51.4,51.4,51.4,400
10/16/2001,09:40,51.5,51.5,51.5,51.5,100
10/16/2001,09:42,51.79,52,51.79,52,300
10/16/2001,09:43,52,52,52,52,200
10/16/2001,09:44,52,52,52,52,9800
10/16/2001,09:45,52.16,52.16,52.15,52.16,3100
10/16/2001,09:51,52.25,52.35,52.25,52.35,2100
10/16/2001,09:56,52.9,52.9,52.9,52.9,200
10/16/2001,09:57,52.82,52.82,52.82,52.82,200
10/16/2001,09:58,52.7,52.7,52.7,52.7,200
10/16/2001,09:59,52.75,52.75,52.75,52.75,4800
10/16/2001,10:01,52.45,52.45,52.45,52.45,100
10/16/2001,10:02,52.6,52.6,52.45,52.45,5100
10/16/2001,10:04,52.6,52.6,52.6,52.6,100
10/16/2001,10:05,52.34,52.34,52.34,52.34,5000
10/16/2001,10:08,52.19,52.35,52.18,52.35,10900
10/16/2001,10:09,52.38,52.38,52.3,52.3,8000
10/16/2001,10:10,52.3,52.3,52.3,52.3,2000
10/16/2001,10:11,52.3,52.3,52.3,52.3,5000
10/16/2001,10:12,52.49,52.49,52.49,52.49,1000
10/16/2001,10:13,52.5,52.5,52.5,52.5,1000
10/16/2001,10:15,52.55,52.55,52.55,52.55,800
10/16/2001,10:16,52.59,52.59,52.59,52.59,100
10/16/2001,10:18,52.55,52.55,52.55,52.55,1000
10/16/2001,10:22,52.32,52.32,52.32,52.32,3000
10/16/2001,10:27,52.14,52.14,52.14,52.14,2000
10/16/2001,10:28,52.29,52.29,52.25,52.25,200
10/16/2001,10:30,52.3,52.3,52.3,52.3,1000
10/16/2001,10:34,52.32,52.32,52.32,52.32,1000
10/16/2001,10:35,52.2,52.39,52.2,52.39,1600
10/16/2001,10:40,52.05,52.05,52.05,52.05,400
10/16/2001,10:43,52.25,52.25,52.25,52.25,2500
10/16/2001,10:49,52.45,52.45,52.45,52.45,1200
10/16/2001,10:51,52.4,52.4,52.4,52.4,1500
10/16/2001,10:59,52.55,52.55,52.55,52.55,300
10/16/2001,11:01,52.6,52.6,52.5,52.59,3500
10/16/2001,11:03,52.76,52.76,52.76,52.76,500
10/16/2001,11:04,52.76,52.76,52.76,52.76,9500
10/16/2001,11:05,52.75,52.76,52.75,52.76,34500
10/16/2001,11:06,52.8,52.8,52.8,52.8,800
10/16/2001,11:08,53.04,53.04,53.04,53.04,1000
10/16/2001,11:12,53.16,53.16,53.16,53.16,10000
10/16/2001,11:13,53.1,53.1,53.1,53.1,25000
10/16/2001,11:14,53.12,53.12,53.12,53.12,3000
10/16/2001,11:15,53.13,53.13,53.13,53.13,1000
10/16/2001,11:18,53.24,53.24,53.24,53.24,3000
10/16/2001,11:19,53.32,53.32,53.32,53.32,1300
10/16/2001,11:24,53.4,53.4,53.4,53.4,5000
10/16/2001,11:28,52.87,52.87,52.86,52.86,600
10/16/2001,11:30,52.91,52.91,52.91,52.91,1000
10/16/2001,11:33,53,53,53,53,500
10/16/2001,11:39,53.22,53.22,53.22,53.22,200
10/16/2001,11:41,53.11,53.11,53.11,53.11,100
10/16/2001,11:43,53.25,53.35,53.25,53.35,3000
10/16/2001,11:44,53.35,53.35,53.35,53.35,2000
10/16/2001,11:48,53.5,53.5,53.5,53.5,5100
10/16/2001,11:50,53.51,53.51,53.51,53.51,500
10/16/2001,11:51,53.74,53.74,53.74,53.74,600
10/16/2001,11:58,53.5,53.5,53.5,53.5,20000
10/16/2001,12:00,53.41,53.41,53.41,53.41,200
10/16/2001,12:06,53.52,53.52,53.51,53.51,10300
10/16/2001,12:07,53.51,53.51,53.5,53.5,1300
10/16/2001,12:22,53.51,53.51,53.51,53.51,300
10/16/2001,12:27,53.67,53.67,53.67,53.67,100
10/16/2001,12:38,53.51,53.51,53.51,53.51,1000
10/16/2001,12:41,53.51,53.51,53.51,53.51,1500
10/16/2001,12:51,53.51,53.51,53.5,53.5,4300
10/16/2001,12:55,53.5,53.5,53.5,53.5,10800
10/16/2001,13:04,53.24,53.24,53.24,53.24,10000
10/16/2001,13:16,53.4,53.4,53.4,53.4,200
10/16/2001,13:22,53.42,53.42,53.42,53.42,100
10/16/2001,13:33,53.59,53.59,53.59,53.59,1500
10/16/2001,13:34,53.65,53.65,53.65,53.65,800
10/16/2001,13:35,53.7,53.7,53.7,53.7,1000
10/16/2001,13:36,53.6,53.6,53.6,53.6,300
10/16/2001,13:45,53.69,53.69,53.69,53.69,1000
10/16/2001,13:46,53.7,53.7,53.7,53.7,1000
10/16/2001,13:47,53.71,53.71,53.71,53.71,1000
10/16/2001,13:48,53.89,53.89,53.87,53.87,5000
10/16/2001,14:01,53.86,53.86,53.86,53.86,100
10/16/2001,14:18,53.5,53.5,53.5,53.5,1000
10/16/2001,14:22,53.47,53.47,53.47,53.47,100
10/16/2001,14:25,53.53,53.53,53.53,53.53,500
10/16/2001,14:28,53.08,53.08,53.08,53.08,100
10/16/2001,14:33,53.11,53.11,53.11,53.11,500
10/16/2001,14:35,53.13,53.13,53.13,53.13,100
10/16/2001,14:46,53.11,53.11,53.11,53.11,2100
10/16/2001,14:47,53.11,53.2,53.11,53.2,27900
10/16/2001,15:01,53.35,53.35,53.35,53.35,200
10/16/2001,15:07,53.1,53.1,53.1,53.1,2000
10/16/2001,15:08,53.1,53.1,53.1,53.1,18000
10/16/2001,15:14,53.09,53.09,53.09,53.09,100
10/16/2001,15:17,53.32,53.33,53.32,53.33,1600
10/16/2001,15:18,53.33,53.33,53.33,53.33,1000
10/16/2001,15:25,53.22,53.35,53.22,53.35,3600
10/16/2001,15:29,53.49,53.49,53.47,53.47,200
10/16/2001,15:33,53.24,53.24,53.24,53.24,5000
10/16/2001,15:40,53.35,53.35,53.35,53.35,25000
10/16/2001,15:41,53.33,53.33,53.33,53.33,300
10/16/2001,15:47,53.4,53.4,53.4,53.4,300
10/16/2001,15:48,53.21,53.21,53.21,53.21,200
10/16/2001,15:50,53.2,53.2,53.2,53.2,500
10/16/2001,15:59,53.3,53.3,53.3,53.3,500
10/17/2001,09:39,53.7,53.7,53.7,53.7,6000
10/17/2001,09:40,54.2,54.2,54.2,54.2,4000
10/17/2001,09:41,54.5,54.5,54.5,54.5,100
10/17/2001,09:42,54.7,54.7,54.7,54.7,1500
10/17/2001,09:43,54.72,54.72,54.72,54.72,1000
10/17/2001,09:44,54.1,54.1,54.1,54.1,3000
10/17/2001,09:45,54.41,54.41,54.41,54.41,500
10/17/2001,09:48,54.4,54.4,54.4,54.4,1000
10/17/2001,09:49,54.54,54.54,54.54,54.54,100
10/17/2001,09:50,54.5,54.5,54.5,54.5,500
10/17/2001,09:51,54.45,54.45,54.45,54.45,700
10/17/2001,09:52,54.35,54.35,54.35,54.35,20000
10/17/2001,09:54,54.51,54.51,54.51,54.51,5000
10/17/2001,09:56,54.67,54.7,54.67,54.7,1500
10/17/2001,09:57,54.7,54.7,54.7,54.7,1000
10/17/2001,09:58,54.7,54.7,54.7,54.7,1000
10/17/2001,09:59,54.7,54.7,54.7,54.7,900
10/17/2001,10:00,54.7,54.75,54.7,54.75,5200
10/17/2001,10:05,54.52,54.52,54.5,54.5,6000
10/17/2001,10:06,54.28,54.28,54.28,54.28,1000
10/17/2001,10:07,54.29,54.29,54.25,54.25,3000
10/17/2001,10:09,54.2,54.2,54.2,54.2,10000
10/17/2001,10:11,54,54,54,54,400
10/17/2001,10:13,53.82,53.82,53.82,53.82,2000
10/17/2001,10:14,53.63,53.67,53.63,53.67,3000
10/17/2001,10:15,53.75,53.75,53.75,53.75,1000
10/17/2001,10:17,53.75,53.75,53.64,53.64,12600
10/17/2001,10:25,54.09,54.09,54.09,54.09,100
10/17/2001,10:29,54.1,54.1,54.1,54.1,5000
10/17/2001,10:32,54.25,54.25,54.25,54.25,10000
10/17/2001,10:33,54.25,54.25,54.16,54.16,15200
10/17/2001,10:34,54.5,54.5,54.5,54.5,2500
10/17/2001,10:35,54.48,54.48,54.48,54.48,1500
10/17/2001,10:36,54.29,54.5,54.29,54.45,4600
10/17/2001,10:37,54.45,54.45,54.45,54.45,5000
10/17/2001,10:38,54.46,54.46,54.45,54.45,6300
10/17/2001,10:43,54.38,54.38,54.38,54.38,1100
10/17/2001,10:44,54.22,54.22,54.22,54.22,1100
10/17/2001,10:46,54.32,54.32,54.32,54.32,200
10/17/2001,10:47,54.36,54.36,54.36,54.36,1200
10/17/2001,10:48,54.32,54.32,54.32,54.32,1000
10/17/2001,10:49,54.29,54.29,54.29,54.29,1000
10/17/2001,10:50,54.28,54.28,54.28,54.28,1100
10/17/2001,10:54,54.4,54.54,54.4,54.54,3400
10/17/2001,10:55,54.45,54.45,54.45,54.45,8100
10/17/2001,10:56,54.45,54.45,54.45,54.45,10000
10/17/2001,10:57,54.37,54.37,54.37,54.37,1100
10/17/2001,10:58,54.37,54.37,54.37,54.37,2200
10/17/2001,11:02,54.33,54.33,54.33,54.33,100
10/17/2001,11:05,54.56,54.56,54.56,54.56,1900
10/17/2001,11:06,54.58,54.6,54.58,54.6,1400
10/17/2001,11:07,54.57,54.57,54.57,54.57,600
10/17/2001,11:13,54.4,54.4,54.4,54.4,10000
10/17/2001,11:28,54.15,54.15,54.15,54.15,2000
10/17/2001,11:29,54.27,54.27,54.27,54.27,400
10/17/2001,11:30,54.18,54.18,54.18,54.18,100
10/17/2001,11:33,54.27,54.27,54.27,54.27,1500
10/17/2001,11:38,54.4,54.4,54.3,54.3,10000
10/17/2001,12:01,54.16,54.16,54.16,54.16,300
10/17/2001,12:08,54.21,54.21,54.21,54.21,200
10/17/2001,12:21,54.24,54.24,54.24,54.24,1000
10/17/2001,12:22,54.07,54.07,54.07,54.07,100
10/17/2001,12:23,54.22,54.22,54.22,54.22,100
10/17/2001,12:40,54,54,54,54,500
10/17/2001,12:42,53.99,53.99,53.99,53.99,100
10/17/2001,12:45,53.79,53.79,53.79,53.79,100
10/17/2001,12:49,53.71,53.71,53.71,53.71,1500
10/17/2001,12:55,53.48,53.48,53.48,53.48,1500
10/17/2001,12:57,53.42,53.42,53.42,53.42,15000
10/17/2001,13:03,53.73,53.73,53.73,53.73,200
10/17/2001,13:04,53.74,53.74,53.74,53.74,10000
10/17/2001,13:06,53.63,53.63,53.63,53.63,400
10/17/2001,13:09,53.73,53.73,53.73,53.73,15000
10/17/2001,13:10,53.74,53.74,53.74,53.74,100
10/17/2001,13:12,53.74,53.74,53.74,53.74,400
10/17/2001,13:27,53.76,53.76,53.76,53.76,10000
10/17/2001,13:29,53.77,53.77,53.75,53.77,2300
10/17/2001,13:30,53.77,53.77,53.77,53.77,3000
10/17/2001,13:38,53.67,53.67,53.67,53.67,100
10/17/2001,13:40,53.87,53.87,53.87,53.87,2500
10/17/2001,13:42,53.95,53.95,53.95,53.95,2500
10/17/2001,13:48,54.04,54.04,54.04,54.04,25000
10/17/2001,13:53,54.15,54.15,54.15,54.15,100
10/17/2001,13:58,54.19,54.19,54.19,54.19,200
10/17/2001,14:00,54.06,54.06,53.96,53.96,1000
10/17/2001,14:01,53.91,53.91,53.9,53.9,5500
10/17/2001,14:03,53.7,53.7,53.7,53.7,25000
10/17/2001,14:06,53.62,53.7,53.62,53.7,111000
10/17/2001,14:07,53.72,53.72,53.72,53.72,600
10/17/2001,14:08,53.7,53.7,53.62,53.62,13000
10/17/2001,14:10,53.65,53.65,53.6,53.6,30400
10/17/2001,14:12,53.46,53.46,53.46,53.46,500
10/17/2001,14:13,53.45,53.45,53.38,53.38,2300
10/17/2001,14:16,53.63,53.63,53.63,53.63,5500
10/17/2001,14:19,53.44,53.44,53.44,53.44,3000
10/17/2001,14:20,53.44,53.44,53.44,53.44,7000
10/17/2001,14:21,53.44,53.44,53.44,53.44,50000
10/17/2001,14:31,53.75,53.75,53.75,53.75,1000
10/17/2001,14:36,53.76,53.76,53.57,53.62,2200
10/17/2001,14:37,53.82,53.82,53.82,53.82,500
10/17/2001,14:42,53.85,53.85,53.85,53.85,5000
10/17/2001,14:48,53.64,53.64,53.64,53.64,500
10/17/2001,14:49,53.64,53.64,53.64,53.64,2100
10/17/2001,14:58,53.75,53.75,53.73,53.73,800
10/17/2001,15:03,53.63,53.63,53.63,53.63,500
10/17/2001,15:06,53.55,53.55,53.55,53.55,400
10/17/2001,15:10,53.62,53.62,53.62,53.62,400
10/17/2001,15:11,53.5,53.5,53.5,53.5,4000
10/17/2001,15:15,53.52,53.52,53.52,53.52,10000
10/17/2001,15:17,53.75,53.75,53.75,53.75,500
10/17/2001,15:20,53.6,53.6,53.6,53.6,200
10/17/2001,15:22,53.57,53.57,53.57,53.57,200
10/17/2001,15:26,53.45,53.45,53.45,53.45,100
10/17/2001,15:31,53.6,53.6,53.6,53.6,9800
10/17/2001,15:32,53.72,53.72,53.72,53.72,100
10/17/2001,15:37,53.6,53.6,53.6,53.6,100
10/17/2001,15:38,53.43,53.43,53.43,53.43,300
10/17/2001,15:40,53.54,53.54,53.54,53.54,100
10/17/2001,15:42,53.32,53.32,53.21,53.21,2000
10/17/2001,15:43,53.02,53.02,53.02,53.02,1000
10/17/2001,15:46,53.1,53.1,53.1,53.1,10000
10/17/2001,15:50,53.04,53.04,53.02,53.02,700
10/17/2001,15:51,53.04,53.04,53.04,53.04,2100
10/17/2001,15:55,53.37,53.37,53.37,53.37,200
10/17/2001,15:56,53.2,53.2,53.2,53.2,10000
10/18/2001,09:37,52.85,52.85,52.85,52.85,5300
10/18/2001,09:38,52.87,52.87,52.87,52.87,5000
10/18/2001,09:39,52.57,52.57,52.57,52.57,100
10/18/2001,09:43,52.73,52.8,52.73,52.8,700
10/18/2001,09:44,52.7,52.7,52.7,52.7,400
10/18/2001,09:46,52.6,52.6,52.6,52.6,1800
10/18/2001,09:47,52.5,52.53,52.36,52.53,2000
10/18/2001,09:58,52.1,52.25,52.1,52.16,1200
10/18/2001,10:00,52,52,52,52,5000
10/18/2001,10:01,51.85,51.85,51.85,51.85,200
10/18/2001,10:02,51.85,51.85,51.85,51.85,1000
10/18/2001,10:05,51.85,51.85,51.85,51.85,500
10/18/2001,10:06,51.85,51.85,51.75,51.75,25000
10/18/2001,10:07,51.85,51.85,51.85,51.85,10000
10/18/2001,10:09,51.75,51.75,51.75,51.75,500
10/18/2001,10:13,51.62,51.62,51.62,51.62,2000
10/18/2001,10:14,51.75,51.75,51.6,51.6,5100
10/18/2001,10:18,51.47,51.47,51.47,51.47,300
10/18/2001,10:19,51.25,51.54,51.25,51.54,2200
10/18/2001,10:22,51.64,51.64,51.64,51.64,2000
10/18/2001,10:23,51.66,51.66,51.66,51.66,1000
10/18/2001,10:24,51.49,51.49,51.49,51.49,300
10/18/2001,10:27,51.45,51.45,51.45,51.45,54000
10/18/2001,10:52,51.82,51.82,51.82,51.82,100
10/18/2001,10:58,51.43,51.43,51.43,51.43,200
10/18/2001,11:16,51.9,51.9,51.9,51.9,200
10/18/2001,11:19,51.52,51.52,51.52,51.52,100
10/18/2001,11:20,51.52,51.52,51.52,51.52,100
10/18/2001,11:22,51.54,51.54,51.54,51.54,100
10/18/2001,11:25,51.51,51.51,51.5,51.5,200
10/18/2001,11:26,51.5,51.5,51.5,51.5,200
10/18/2001,11:27,51.32,51.32,51.3,51.3,2200
10/18/2001,11:31,51.28,51.28,51.28,51.28,400
10/18/2001,11:54,51.44,51.44,51.44,51.44,100
10/18/2001,12:11,51.21,51.21,51.21,51.21,400
10/18/2001,12:46,51.25,51.25,51.25,51.25,4000
10/18/2001,12:47,51.31,51.31,51.3,51.3,300
10/18/2001,13:00,51.2,51.2,51.2,51.2,3000
10/18/2001,13:02,51.06,51.06,51.06,51.06,1000
10/18/2001,13:08,51.13,51.13,51.13,51.13,100
10/18/2001,13:15,51.13,51.13,51.13,51.13,100
10/18/2001,13:18,51.15,51.15,51.15,51.15,1500
10/18/2001,13:27,51.1,51.1,51.1,51.1,2000
10/18/2001,13:42,51.26,51.26,51.26,51.26,200
10/18/2001,13:46,51.1,51.1,51.1,51.1,1000
10/18/2001,13:54,51,51,51,51,5000
10/18/2001,13:57,50.87,50.87,50.87,50.87,200
10/18/2001,14:00,51,51,51,51,300
10/18/2001,14:01,50.88,50.88,50.88,50.88,2900
10/18/2001,14:03,51.14,51.14,51.14,51.14,1000
10/18/2001,14:05,51.2,51.2,51.2,51.2,100
10/18/2001,14:07,51.09,51.09,51.09,51.09,15000
10/18/2001,14:22,51.05,51.05,51.05,51.05,3000
10/18/2001,14:24,51.05,51.05,51.05,51.05,2000
10/18/2001,14:35,51.19,51.19,51.19,51.19,500
10/18/2001,14:38,51.2,51.2,51.2,51.2,1500
10/18/2001,14:44,51.3,51.3,51.3,51.3,100
10/18/2001,14:48,51.32,51.32,51.32,51.32,25000
10/18/2001,14:49,51.4,51.4,51.4,51.4,45000
10/18/2001,14:51,51.45,51.45,51.45,51.45,500
10/18/2001,14:54,51.45,51.45,51.45,51.45,1500
10/18/2001,14:57,51.35,51.35,51.35,51.35,500
10/18/2001,14:58,51.3,51.3,51.3,51.3,200
10/18/2001,15:03,51.2,51.2,51.2,51.2,25000
10/18/2001,15:27,51.33,51.33,51.2,51.2,33000
10/18/2001,15:28,51.2,51.2,51.2,51.2,5000
10/18/2001,15:29,51.1,51.2,51.1,51.2,15000
10/18/2001,15:30,51.07,51.07,51.07,51.07,1000
10/18/2001,15:31,51.07,51.07,51.07,51.07,1000
10/18/2001,15:43,51.19,51.19,51.19,51.19,100
10/18/2001,15:46,51.2,51.2,51.2,51.2,400
10/18/2001,15:47,51.26,51.26,51.26,51.26,900
10/18/2001,15:50,51.33,51.33,51.33,51.33,100
10/18/2001,15:57,51.33,51.33,51.33,51.33,300
10/18/2001,15:58,51.34,51.34,51.34,51.34,100
10/19/2001,09:40,51.47,51.47,51.47,51.47,3300
10/19/2001,09:43,51.2,51.2,51.2,51.2,100000
10/19/2001,09:45,50.99,51.05,50.99,51.05,30100
10/19/2001,09:48,51,51.02,51,51.02,5000
10/19/2001,09:50,51.09,51.09,51.09,51.09,2000
10/19/2001,09:51,51,51,51,51,1000
10/19/2001,09:56,51.11,51.11,51.11,51.11,200
10/19/2001,10:01,50.67,50.67,50.67,50.67,100
10/19/2001,10:02,50.79,50.79,50.52,50.52,2100
10/19/2001,10:05,50.63,50.63,50.63,50.63,10000
10/19/2001,10:10,50.5,50.5,50.5,50.5,5100
10/19/2001,10:12,50.58,50.58,50.58,50.58,900
10/19/2001,10:14,50.4,50.4,50.4,50.4,20000
10/19/2001,10:19,50.5,50.5,50.5,50.5,1000
10/19/2001,10:21,50.6,50.6,50.34,50.34,900
10/19/2001,10:24,50.63,50.63,50.63,50.63,9000
10/19/2001,10:26,50.45,50.45,50.45,50.45,200
10/19/2001,10:29,50.5,50.5,50.5,50.5,100
10/19/2001,10:35,50.5,50.5,50.5,50.5,200
10/19/2001,10:37,50.43,50.43,50.43,50.43,1000
10/19/2001,10:46,50,50,50,50,5600
10/19/2001,10:47,49.99,49.99,49.99,49.99,700
10/19/2001,10:50,49.86,49.86,49.86,49.86,600
10/19/2001,11:16,50.4,50.4,50.4,50.4,500
10/19/2001,11:21,50.61,50.61,50.61,50.61,200
10/19/2001,11:28,50.7,50.7,50.7,50.7,15000
10/19/2001,11:30,50.8,50.8,50.8,50.8,10000
10/19/2001,11:31,51.21,51.21,50.85,50.85,86600
10/19/2001,11:34,51.37,51.37,51.37,51.37,3000
10/19/2001,11:35,51.41,51.41,51.41,51.41,5000
10/19/2001,11:36,51.18,51.21,51.18,51.21,3500
10/19/2001,11:39,51.08,51.08,51.08,51.08,2000
10/19/2001,11:40,51.2,51.2,51.2,51.2,1800
10/19/2001,11:41,51.2,51.2,51.2,51.2,1000
10/19/2001,11:42,51.2,51.2,51.2,51.2,17200
10/19/2001,11:46,51.02,51.02,51.02,51.02,2000
10/19/2001,11:48,50.8,50.8,50.8,50.8,1500
10/19/2001,11:49,50.8,50.8,50.8,50.8,1500
10/19/2001,11:51,51.07,51.07,51.07,51.07,400
10/19/2001,12:01,50.82,50.82,50.82,50.82,2000
10/19/2001,12:03,50.81,50.81,50.81,50.81,3000
10/19/2001,12:15,51.1,51.1,51.1,51.1,30000
10/19/2001,12:21,51.11,51.11,51.11,51.11,500
10/19/2001,12:24,51.24,51.24,51.24,51.24,1000
10/19/2001,12:30,51.28,51.28,51.28,51.28,1000
10/19/2001,12:31,51.28,51.28,51.28,51.28,1000
10/19/2001,12:32,51.26,51.35,51.26,51.32,6500
10/19/2001,12:33,51.35,51.35,51.33,51.33,3000
10/19/2001,12:34,51.43,51.43,51.43,51.43,10000
10/19/2001,12:35,51.4,51.4,51.4,51.4,500
10/19/2001,12:37,51.49,51.59,51.49,51.59,3500
10/19/2001,12:38,51.43,51.43,51.43,51.43,20000
10/19/2001,12:42,51.5,51.5,51.5,51.5,1000
10/19/2001,12:45,51.55,51.55,51.55,51.55,30000
10/19/2001,12:52,52.11,52.11,52,52,11100
10/19/2001,12:57,52.05,52.05,52.05,52.05,2000
10/19/2001,12:58,52.05,52.05,52.05,52.05,25000
10/19/2001,13:10,52,52,52,52,5000
10/19/2001,13:22,52.1,52.1,52.1,52.1,500
10/19/2001,13:24,52.12,52.12,52.12,52.12,5000
10/19/2001,13:27,52.19,52.19,52.19,52.19,400
10/19/2001,13:28,52.2,52.2,52.2,52.2,5000
10/19/2001,13:29,52.27,52.27,52.27,52.27,500
10/19/2001,13:31,52.4,52.4,52.4,52.4,5000
10/19/2001,13:33,52.43,52.43,52.43,52.43,1000
10/19/2001,13:36,52.6,52.6,52.6,52.6,1000
10/19/2001,13:37,52.65,52.65,52.61,52.61,5000
10/19/2001,13:38,52.63,52.65,52.63,52.65,4000
10/19/2001,13:44,52.65,52.65,52.62,52.62,10000
10/19/2001,13:45,52.5,52.5,52.5,52.5,5000
10/19/2001,13:46,52.5,52.5,52.44,52.44,15000
10/19/2001,13:47,52.5,52.5,52.5,52.5,10000
10/19/2001,13:48,52.5,52.5,52.5,52.5,15000
10/19/2001,13:53,52.6,52.6,52.6,52.6,200
10/19/2001,13:54,52.65,52.65,52.65,52.65,3000
10/19/2001,13:55,52.65,52.65,52.65,52.65,1000
10/19/2001,13:57,52.65,52.65,52.65,52.65,2100
10/19/2001,14:00,52.53,52.53,52.53,52.53,300
10/19/2001,14:02,52.6,52.6,52.6,52.6,200
10/19/2001,14:04,52.75,52.75,52.75,52.75,5000
10/19/2001,14:05,52.75,52.75,52.75,52.75,100
10/19/2001,14:09,52.87,52.87,52.87,52.87,5000
10/19/2001,14:10,52.87,52.87,52.87,52.87,100
10/19/2001,14:11,52.87,53.01,52.87,53.01,1600
10/19/2001,14:12,53.1,53.1,53,53,1200
10/19/2001,14:13,53.09,53.09,53.09,53.09,2000
10/19/2001,14:15,53.09,53.1,53.09,53.1,5100
10/19/2001,14:22,52.98,52.98,52.98,52.98,1000
10/19/2001,14:23,52.94,52.94,52.94,52.94,400
10/19/2001,14:26,52.75,52.75,52.75,52.75,2000
10/19/2001,14:27,52.63,52.63,52.63,52.63,3000
10/19/2001,14:32,52.66,52.75,52.66,52.75,400
10/19/2001,14:33,53,53,53,53,700
10/19/2001,14:37,52.98,52.98,52.75,52.75,10600
10/19/2001,14:40,52.88,52.88,52.88,52.88,500
10/19/2001,14:46,52.81,52.81,52.81,52.81,500
10/19/2001,14:47,52.81,52.81,52.81,52.81,500
10/19/2001,14:51,52.95,52.95,52.95,52.95,1500
10/19/2001,14:52,52.9,52.9,52.9,52.9,5000
10/19/2001,14:54,52.9,52.9,52.9,52.9,5000
10/19/2001,14:55,52.95,52.95,52.95,52.95,500
10/19/2001,14:56,52.9,52.9,52.9,52.9,1000
10/19/2001,14:58,52.85,52.85,52.85,52.85,16600
10/19/2001,14:59,52.8,52.8,52.8,52.8,1000
10/19/2001,15:02,52.8,52.8,52.8,52.8,10000
10/19/2001,15:03,52.82,52.82,52.82,52.82,200
10/19/2001,15:06,52.7,52.7,52.7,52.7,10000
10/19/2001,15:15,52.69,52.69,52.69,52.69,5000
10/19/2001,15:18,52.86,52.86,52.86,52.86,1000
10/19/2001,15:27,52.89,52.89,52.89,52.89,1500
10/19/2001,15:29,52.69,52.69,52.69,52.69,100
10/19/2001,15:36,52.85,52.88,52.85,52.88,16700
10/19/2001,15:43,52.95,52.95,52.95,52.95,100
10/19/2001,15:47,52.9,52.9,52.9,52.9,200
10/19/2001,15:48,52.9,52.9,52.9,52.9,8800
10/19/2001,15:52,52.8,52.8,52.8,52.8,10000
10/19/2001,15:56,52.88,52.88,52.88,52.88,200
10/22/2001,09:37,53.46,53.46,53.46,53.46,1900
10/22/2001,09:39,54.02,54.02,54.02,54.02,100
10/22/2001,09:41,53.8,53.8,53.8,53.8,25000
10/22/2001,09:42,53.71,53.71,53.71,53.71,200
10/22/2001,09:44,53.5,53.5,53.5,53.5,6300
10/22/2001,09:45,53.25,53.25,53.25,53.25,1500
10/22/2001,09:47,53.01,53.01,53.01,53.01,7000
10/22/2001,09:48,53,53,53,53,10000
10/22/2001,09:49,52.9,53,52.9,53,10400
10/22/2001,09:57,52.53,52.53,52.53,52.53,1000
10/22/2001,09:58,52.38,52.38,52.38,52.38,100
10/22/2001,10:00,52.5,52.5,52.47,52.47,15000
10/22/2001,10:01,52.47,52.47,52.47,52.47,10000
10/22/2001,10:02,52.45,52.45,52.45,52.45,10000
10/22/2001,10:03,52.45,52.45,52.45,52.45,100
10/22/2001,10:08,52.32,52.32,52.2,52.2,55000
10/22/2001,10:09,52.2,52.2,52.2,52.2,3000
10/22/2001,10:10,52.2,52.2,52.2,52.2,2000
10/22/2001,10:13,52.3,52.3,52.15,52.15,22900
10/22/2001,10:14,52.25,52.25,52.25,52.25,5000
10/22/2001,10:18,52.6,52.6,52.6,52.6,20000
10/22/2001,10:19,52.6,52.6,52.6,52.6,5000
10/22/2001,10:21,52.57,52.57,52.57,52.57,3000
10/22/2001,10:22,52.51,52.51,52.51,52.51,5000
10/22/2001,10:23,52.51,52.51,52.51,52.51,2500
10/22/2001,10:31,52.7,52.7,52.7,52.7,300
10/22/2001,10:32,52.65,53,52.65,53,8600
10/22/2001,10:39,53.24,53.24,53.24,53.24,1000
10/22/2001,10:40,53.25,53.67,53.25,53.55,2500
10/22/2001,10:41,53.69,53.69,53.69,53.69,500
10/22/2001,10:48,53.62,53.62,53.62,53.62,1000
10/22/2001,10:50,53.75,53.75,53.75,53.75,10000
10/22/2001,10:53,54,54.03,54,54,8500
10/22/2001,10:58,53.81,53.81,53.81,53.81,9000
10/22/2001,11:02,54,54,54,54,7700
10/22/2001,11:03,54,54,54,54,5000
10/22/2001,11:07,54,54,54,54,5200
10/22/2001,11:08,54.01,54.01,54.01,54.01,1000
10/22/2001,11:09,54,54,54,54,10000
10/22/2001,11:12,54.2,54.2,54.2,54.2,1700
10/22/2001,11:13,54.21,54.24,54.21,54.24,15000
10/22/2001,11:17,54,54,54,54,1000
10/22/2001,11:19,54,54,54,54,2000
10/22/2001,11:20,53.94,53.94,53.94,53.94,3000
10/22/2001,11:21,53.94,53.94,53.94,53.94,5000
10/22/2001,11:22,54.05,54.05,54.05,54.05,1000
10/22/2001,11:25,54.09,54.09,54.09,54.09,1000
10/22/2001,11:28,54.05,54.05,54.05,54.05,1000
10/22/2001,11:33,54.16,54.16,54.16,54.16,300
10/22/2001,11:47,53.9,53.9,53.9,53.9,3400
10/22/2001,11:50,53.9,53.9,53.9,53.9,3000
10/22/2001,12:08,54,54,54,54,100
10/22/2001,12:23,54,54,54,54,1000
10/22/2001,12:28,54.15,54.15,54.15,54.15,1000
10/22/2001,12:29,54.25,54.25,54.25,54.25,12000
10/22/2001,12:51,54.42,54.42,54.42,54.42,1800
10/22/2001,13:10,54.45,54.45,54.44,54.44,1200
10/22/2001,13:11,54.5,54.5,54.5,54.5,1000
10/22/2001,13:12,54.57,54.57,54.57,54.57,500
10/22/2001,13:13,54.75,54.75,54.75,54.75,5000
10/22/2001,13:15,54.68,54.68,54.66,54.66,10000
10/22/2001,13:16,54.5,54.5,54.5,54.5,15000
10/22/2001,13:25,54.61,54.61,54.61,54.61,100
10/22/2001,13:28,54.39,54.39,54.39,54.39,100
10/22/2001,13:30,54.42,54.42,54.42,54.42,10000
10/22/2001,13:39,54.22,54.22,54.22,54.22,2000
10/22/2001,14:46,54.4,54.4,54.4,54.4,1000
10/22/2001,14:49,54.5,54.5,54.5,54.5,100
10/22/2001,14:53,54.5,54.5,54.5,54.5,300
10/22/2001,14:59,54.49,54.49,54.49,54.49,500
10/22/2001,15:00,54.5,54.5,54.5,54.5,500
10/22/2001,15:01,54.5,54.5,54.5,54.5,500
10/22/2001,15:05,54.67,54.67,54.67,54.67,5000
10/22/2001,15:10,54.56,54.56,54.56,54.56,100
10/22/2001,15:12,54.48,54.48,54.48,54.48,2700
10/22/2001,15:17,54.6,54.6,54.6,54.6,1000
10/22/2001,15:26,54.58,54.58,54.58,54.58,200
10/22/2001,15:29,54.58,54.58,54.58,54.58,800
10/22/2001,15:31,54.6,54.6,54.59,54.59,4500
10/22/2001,15:32,54.59,54.59,54.59,54.59,1000
10/22/2001,15:34,54.6,54.6,54.6,54.6,600
10/22/2001,15:36,54.65,54.65,54.65,54.65,2000
10/22/2001,15:37,54.65,54.65,54.65,54.65,7300
10/22/2001,15:41,54.59,54.59,54.59,54.59,1000
10/22/2001,15:56,54.5,54.5,54.5,54.5,1000
10/22/2001,15:58,54.43,54.54,54.43,54.54,4000
10/23/2001,09:39,54.4,54.4,54.4,54.4,2600
10/23/2001,09:40,54.15,54.15,54.15,54.15,2000
10/23/2001,09:41,54,54,54,54,100
10/23/2001,09:42,53.72,53.85,53.72,53.85,3000
10/23/2001,09:43,53.75,53.75,53.75,53.75,200
10/23/2001,09:44,53.75,53.99,53.75,53.77,2600
10/23/2001,09:50,54.25,54.25,54.25,54.25,3000
10/23/2001,09:52,54.26,54.26,54.26,54.26,3000
10/23/2001,09:53,54.56,54.56,54.56,54.56,100
10/23/2001,09:54,54.9,54.9,54.9,54.9,25000
10/23/2001,09:55,54.97,55,54.97,55,22800
10/23/2001,09:56,55.2,55.29,55.2,55.29,800
10/23/2001,09:57,55.11,55.34,55.11,55.34,1500
10/23/2001,09:58,55.34,55.34,55.25,55.25,2500
10/23/2001,09:59,55.4,55.4,55.4,55.4,1800
10/23/2001,10:00,55.31,55.31,55.31,55.31,1000
10/23/2001,10:01,55.66,55.66,55.66,55.66,200
10/23/2001,10:02,55.49,55.49,55.49,55.49,1900
10/23/2001,10:03,55.72,55.72,55.72,55.72,2500
10/23/2001,10:04,55.72,55.72,55.72,55.72,1000
10/23/2001,10:05,55.8,55.8,55.74,55.74,12000
10/23/2001,10:06,55.74,55.78,55.74,55.78,5300
10/23/2001,10:07,55.72,55.79,55.72,55.74,4000
10/23/2001,10:09,55.75,55.75,55.75,55.75,200
10/23/2001,10:10,55.82,55.82,55.82,55.82,200
10/23/2001,10:11,55.91,55.91,55.9,55.9,29900
10/23/2001,10:15,55.87,55.87,55.87,55.87,1000
10/23/2001,10:17,56,56.2,56,56.2,12200
10/23/2001,10:18,56.02,56.02,56.02,56.02,1000
10/23/2001,10:20,56.25,56.25,56.25,56.25,300
10/23/2001,10:21,56.32,56.32,56.32,56.32,1000
10/23/2001,10:22,56.28,56.28,56.28,56.28,200
10/23/2001,10:23,56.58,56.58,56.58,56.58,1000
10/23/2001,10:26,56.5,56.5,56.4,56.4,2000
10/23/2001,10:27,56.65,56.65,56.65,56.65,20000
10/23/2001,10:28,56.53,56.53,56.53,56.53,1000
10/23/2001,10:29,56.52,56.52,56.52,56.52,100
10/23/2001,10:32,56.5,56.5,56.5,56.5,11000
10/23/2001,10:33,56.44,56.65,56.4,56.65,25400
10/23/2001,10:35,56.65,56.65,56.65,56.65,25000
10/23/2001,10:36,56.63,56.63,56.63,56.63,1000
10/23/2001,10:37,56.63,56.7,56.63,56.7,20000
10/23/2001,10:38,56.69,56.69,56.66,56.66,10100
10/23/2001,10:39,56.8,56.8,56.8,56.8,5000
10/23/2001,10:41,56.99,57,56.98,56.98,23300
10/23/2001,10:43,57.18,57.31,57.04,57.31,3000
10/23/2001,10:45,56.94,56.94,56.94,56.94,2000
10/23/2001,10:48,56.86,56.86,56.86,56.86,1000
10/23/2001,10:49,56.95,56.95,56.95,56.95,100
10/23/2001,10:50,56.98,56.98,56.98,56.98,200
10/23/2001,10:51,56.86,56.86,56.86,56.86,500
10/23/2001,10:52,56.86,56.86,56.85,56.85,10200
10/23/2001,10:54,56.64,56.75,56.64,56.7,108200
10/23/2001,10:55,56.7,56.7,56.56,56.7,5000
10/23/2001,10:56,56.65,56.65,56.65,56.65,1000
10/23/2001,11:04,56.71,56.75,56.71,56.75,15500
10/23/2001,11:07,56.75,56.75,56.75,56.75,3000
10/23/2001,11:08,56.75,56.75,56.75,56.75,2000
10/23/2001,11:11,56.77,56.77,56.77,56.77,100
10/23/2001,11:17,56.55,56.73,56.55,56.73,2000
10/23/2001,11:20,56.66,56.66,56.66,56.66,100
10/23/2001,11:27,56.41,56.41,56.41,56.41,500
10/23/2001,11:33,56.3,56.3,56.13,56.13,1500
10/23/2001,11:34,56.11,56.3,56.11,56.3,25200
10/23/2001,11:35,56.1,56.1,56.1,56.1,100
10/23/2001,11:37,56.04,56.04,56.04,56.04,2700
10/23/2001,11:45,56.48,56.48,56.48,56.48,300
10/23/2001,11:47,56.22,56.22,56.22,56.22,1000
10/23/2001,11:48,56.4,56.4,56.3,56.3,12900
10/23/2001,11:49,56.28,56.28,56.28,56.28,500
10/23/2001,11:50,56.25,56.45,56.25,56.45,5200
10/23/2001,11:59,56.25,56.25,56.25,56.25,500
10/23/2001,12:00,56.16,56.16,56.16,56.16,4500
10/23/2001,12:01,56.16,56.16,56.14,56.14,6000
10/23/2001,12:02,56.15,56.15,56.14,56.14,5500
10/23/2001,12:04,56.08,56.08,56.08,56.08,700
10/23/2001,12:05,56.08,56.08,56.08,56.08,200
10/23/2001,12:06,56.02,56.2,56.02,56.2,11000
10/23/2001,12:07,56.2,56.2,56.2,56.2,4000
10/23/2001,12:08,56.17,56.17,56.17,56.17,1000
10/23/2001,12:14,56.26,56.26,56.26,56.26,600
10/23/2001,12:15,56.28,56.28,56.28,56.28,2500
10/23/2001,12:24,56.3,56.3,56.3,56.3,100
10/23/2001,12:25,56.01,56.01,56.01,56.01,1000
10/23/2001,12:31,56.04,56.04,56.04,56.04,100
10/23/2001,12:38,56,56.15,56,56.15,10400
10/23/2001,12:40,55.95,55.95,55.95,55.95,7000
10/23/2001,12:41,56.04,56.04,56.04,56.04,300
10/23/2001,12:42,55.9,55.9,55.9,55.9,25000
10/23/2001,12:43,55.86,55.86,55.86,55.86,100
10/23/2001,12:44,56.07,56.07,56.07,56.07,100
10/23/2001,12:51,56.2,56.2,56.2,56.2,5000
10/23/2001,12:52,56.27,56.27,56.27,56.27,200
10/23/2001,13:02,56.1,56.1,56.1,56.1,1000
10/23/2001,13:17,55.75,55.75,55.75,55.75,7000
10/23/2001,13:18,55.75,55.76,55.75,55.76,6500
10/23/2001,13:20,55.74,55.74,55.74,55.74,10000
10/23/2001,13:22,55.68,55.68,55.52,55.52,1200
10/23/2001,13:25,55.5,55.5,55.5,55.5,10000
10/23/2001,13:27,55.32,55.32,55.32,55.32,10000
10/23/2001,13:29,55.37,55.37,55.37,55.37,5000
10/23/2001,13:32,55.48,55.5,55.48,55.5,5500
10/23/2001,13:34,55.6,55.6,55.6,55.6,100
10/23/2001,13:37,55.5,55.5,55.5,55.5,10000
10/23/2001,13:39,55.4,55.4,55.4,55.4,10000
10/23/2001,13:40,55.4,55.4,55.4,55.4,14000
10/23/2001,13:41,55.5,55.5,55.5,55.5,6000
10/23/2001,13:43,55.38,55.38,55.38,55.38,3000
10/23/2001,13:44,55.41,55.41,55.41,55.41,10000
10/23/2001,13:47,55.61,55.61,55.61,55.61,17000
10/23/2001,13:48,55.6,55.6,55.6,55.6,10000
10/23/2001,13:51,55.61,55.61,55.61,55.61,20000
10/23/2001,13:55,55.77,55.77,55.77,55.77,500
10/23/2001,13:56,55.75,55.75,55.75,55.75,4000
10/23/2001,13:57,55.75,55.75,55.75,55.75,6000
10/23/2001,14:02,55.96,55.96,55.96,55.96,1000
10/23/2001,14:05,55.8,55.8,55.8,55.8,7000
10/23/2001,14:06,55.8,55.8,55.8,55.8,3000
10/23/2001,14:08,55.71,55.71,55.7,55.7,10100
10/23/2001,14:09,55.66,55.66,55.66,55.66,100
10/23/2001,14:10,55.7,55.7,55.7,55.7,5000
10/23/2001,14:11,55.7,55.7,55.7,55.7,10000
10/23/2001,14:12,55.67,55.67,55.67,55.67,2700
10/23/2001,14:13,55.67,55.67,55.67,55.67,500
10/23/2001,14:15,55.7,55.7,55.7,55.7,5000
10/23/2001,14:19,55.74,55.74,55.65,55.67,10400
10/23/2001,14:20,55.6,55.6,55.6,55.6,500
10/23/2001,14:23,55.36,55.36,55.35,55.35,14000
10/23/2001,14:24,55.32,55.32,55.3,55.3,12500
10/23/2001,14:25,55.35,55.35,55.35,55.35,300
10/23/2001,14:27,55.46,55.46,55.46,55.46,300
10/23/2001,14:32,55.53,55.53,55.4,55.4,15400
10/23/2001,14:34,55.4,55.4,55.4,55.4,10000
10/23/2001,14:35,55.37,55.37,55.37,55.37,1000
10/23/2001,14:37,55.53,55.53,55.38,55.38,600
10/23/2001,14:39,55.6,55.6,55.6,55.6,50000
10/23/2001,14:42,55.44,55.44,55.44,55.44,4000
10/23/2001,14:44,55.46,55.46,55.46,55.46,200
10/23/2001,14:46,55.5,55.5,55.5,55.5,300
10/23/2001,14:47,55.4,55.4,55.4,55.4,10000
10/23/2001,14:50,55.44,55.44,55.44,55.44,100
10/23/2001,14:54,55.55,55.58,55.55,55.58,800
10/23/2001,14:59,55.59,55.59,55.59,55.59,900
10/23/2001,15:01,55.4,55.4,55.4,55.4,10300
10/23/2001,15:17,55.27,55.27,55.27,55.27,100
10/23/2001,15:19,55.48,55.48,55.3,55.3,25100
10/23/2001,15:20,55.33,55.33,55.3,55.3,1000
10/23/2001,15:21,55.31,55.31,55.31,55.31,2000
10/23/2001,15:31,55.25,55.25,55.25,55.25,500
10/23/2001,15:32,55.25,55.25,55.25,55.25,500
10/23/2001,15:38,55.3,55.3,55.3,55.3,5000
10/23/2001,15:42,55.4,55.4,55.4,55.4,100
10/23/2001,15:44,55.43,55.43,55.39,55.39,400
10/23/2001,15:48,55.39,55.39,55.39,55.39,1000
10/23/2001,15:50,55.47,55.47,55.47,55.47,200
10/23/2001,15:51,55.3,55.3,55.3,55.3,200
10/23/2001,15:55,55.45,55.45,55.45,55.45,100
10/24/2001,09:35,55,55.03,55,55.03,12500
10/24/2001,09:36,54.54,54.54,54.4,54.4,2500
10/24/2001,09:37,54.28,54.28,54.28,54.28,100
10/24/2001,09:38,54.25,54.25,54.25,54.25,5000
10/24/2001,09:39,54.25,54.25,54.25,54.25,7300
10/24/2001,09:41,54,54.01,53.99,54.01,1600
10/24/2001,09:42,53.92,53.92,53.92,53.92,200
10/24/2001,09:44,53.9,54.01,53.9,53.91,31600
10/24/2001,09:45,54.02,54.03,54.02,54.03,15500
10/24/2001,09:46,54.05,54.05,54.05,54.05,25000
10/24/2001,09:48,54.15,54.15,54.15,54.15,3000
10/24/2001,09:49,54.16,54.16,54.12,54.12,1100
10/24/2001,09:51,54.11,54.11,54.11,54.11,1500
10/24/2001,09:59,54.41,54.41,54.41,54.41,1000
10/24/2001,10:00,54.32,54.32,54.16,54.16,1000
10/24/2001,10:01,54.52,54.52,54.52,54.52,500
10/24/2001,10:02,54.7,54.7,54.7,54.7,100
10/24/2001,10:03,54.75,54.75,54.75,54.75,200
10/24/2001,10:04,54.72,54.75,54.72,54.75,5800
10/24/2001,10:05,54.72,54.72,54.72,54.72,300
10/24/2001,10:08,54.5,54.5,54.26,54.26,6000
10/24/2001,10:13,54.15,54.15,54.15,54.15,500
10/24/2001,10:15,54.02,54.04,54.02,54.04,200
10/24/2001,10:17,54.23,54.23,54.23,54.23,1500
10/24/2001,10:18,54.23,54.23,54.23,54.23,1500
10/24/2001,10:20,54.1,54.1,54.1,54.1,100
10/24/2001,10:23,54.03,54.1,54.03,54.1,600
10/24/2001,10:24,54.01,54.01,53.99,53.99,700
10/24/2001,10:28,54.04,54.04,54.04,54.04,10000
10/24/2001,10:30,53.85,53.85,53.85,53.85,200
10/24/2001,10:32,53.96,53.96,53.96,53.96,500
10/24/2001,10:34,53.9,53.9,53.9,53.9,200
10/24/2001,10:35,54.15,54.15,54.15,54.15,1000
10/24/2001,10:38,54.14,54.14,54.14,54.14,100
10/24/2001,10:39,54.14,54.14,54.08,54.08,700
10/24/2001,10:40,54.06,54.06,54.06,54.06,500
10/24/2001,10:41,54.09,54.09,54.09,54.09,3000
10/24/2001,10:42,54.25,54.29,54.25,54.29,200
10/24/2001,10:48,54.1,54.1,54.1,54.1,600
10/24/2001,10:51,54.12,54.12,54.12,54.12,200
10/24/2001,11:01,53.89,53.89,53.89,53.89,3500
10/24/2001,11:07,54,54,54,54,1000
10/24/2001,11:08,53.8,53.8,53.8,53.8,300
10/24/2001,11:14,53.82,53.82,53.8,53.8,2200
10/24/2001,11:15,53.75,53.75,53.7,53.7,600
10/24/2001,11:16,53.86,53.86,53.75,53.75,50500
10/24/2001,11:18,53.64,53.65,53.64,53.65,2300
10/24/2001,11:20,53.52,53.52,53.52,53.52,25000
10/24/2001,11:21,53.68,53.68,53.68,53.68,8500
10/24/2001,11:23,53.68,53.68,53.52,53.52,25100
10/24/2001,11:24,53.69,53.69,53.69,53.69,500
10/24/2001,11:34,53.67,53.67,53.67,53.67,500
10/24/2001,11:37,53.76,53.76,53.6,53.6,59000
10/24/2001,11:41,53.71,53.71,53.71,53.71,100
10/24/2001,11:47,53.89,54.03,53.89,54.03,1200
10/24/2001,11:48,53.92,53.92,53.84,53.84,1800
10/24/2001,11:49,53.85,53.85,53.85,53.85,1000
10/24/2001,11:53,54.05,54.05,54.05,54.05,15000
10/24/2001,12:15,53.94,53.94,53.94,53.94,300
10/24/2001,12:31,53.97,53.97,53.97,53.97,1600
10/24/2001,12:42,53.88,53.9,53.88,53.9,700
10/24/2001,12:49,53.89,53.89,53.89,53.89,200
10/24/2001,12:51,53.8,53.8,53.8,53.8,200
10/24/2001,12:52,53.78,53.78,53.78,53.78,4300
10/24/2001,12:54,53.81,53.81,53.81,53.81,1000
10/24/2001,12:55,53.78,53.78,53.78,53.78,5100
10/24/2001,13:02,53.75,53.75,53.75,53.75,5000
10/24/2001,13:03,53.7,53.7,53.7,53.7,7000
10/24/2001,13:06,53.75,53.75,53.75,53.75,4900
10/24/2001,13:08,53.85,53.85,53.75,53.75,5300
10/24/2001,13:09,53.75,53.75,53.75,53.75,200
10/24/2001,13:10,53.72,53.72,53.72,53.72,100
10/24/2001,13:12,53.74,53.75,53.74,53.75,2000
10/24/2001,13:14,53.75,53.75,53.75,53.75,4000
10/24/2001,13:18,53.85,53.85,53.85,53.85,1500
10/24/2001,13:19,53.85,53.85,53.85,53.85,1000
10/24/2001,13:21,53.72,53.72,53.72,53.72,100
10/24/2001,13:23,53.77,53.77,53.77,53.77,10000
10/24/2001,13:27,53.7,53.7,53.7,53.7,7000
10/24/2001,13:30,53.7,53.7,53.65,53.65,18000
10/24/2001,13:31,53.65,53.65,53.6,53.6,12500
10/24/2001,13:32,53.65,53.65,53.65,53.65,1000
10/24/2001,13:36,53.6,53.6,53.6,53.6,200
10/24/2001,13:37,53.55,53.55,53.54,53.54,400
10/24/2001,13:38,53.5,53.5,53.5,53.5,12100
10/24/2001,13:39,53.59,53.59,53.59,53.59,100
10/24/2001,13:40,53.45,53.45,53.45,53.45,500
10/24/2001,13:41,53.33,53.33,53.33,53.33,2000
10/24/2001,13:44,53.28,53.52,53.28,53.52,400
10/24/2001,13:48,53.42,53.42,53.42,53.42,1000
10/24/2001,13:54,53.6,53.6,53.6,53.6,300
10/24/2001,13:55,53.77,53.77,53.77,53.77,100
10/24/2001,13:59,53.81,53.81,53.81,53.81,1100
10/24/2001,14:00,53.89,54.05,53.89,54.05,21500
10/24/2001,14:01,54.1,54.69,54.1,54.69,101500
10/24/2001,14:02,54.75,54.75,54.75,54.75,4000
10/24/2001,14:03,54.64,54.98,54.64,54.98,12000
10/24/2001,14:04,55,55,55,55,12000
10/24/2001,14:05,55.1,55.1,55.1,55.1,600
10/24/2001,14:08,55.1,55.2,55.1,55.2,15100
10/24/2001,14:10,55.16,55.16,55.16,55.16,1000
10/24/2001,14:12,55.13,55.13,55.13,55.13,1500
10/24/2001,14:14,55.05,55.2,55.05,55.2,19000
10/24/2001,14:15,55.16,55.16,55.16,55.16,1000
10/24/2001,14:19,55.01,55.01,55.01,55.01,1000
10/24/2001,14:24,55.02,55.02,55.02,55.02,1000
10/24/2001,14:26,55.1,55.2,55.1,55.2,200
10/24/2001,14:31,55.1,55.1,55.1,55.1,200
10/24/2001,14:34,55.2,55.2,55.2,55.2,1000
10/24/2001,14:37,55.48,55.48,55.35,55.35,1800
10/24/2001,14:38,55.47,55.47,55.47,55.47,200
10/24/2001,14:46,54.82,54.82,54.82,54.82,200
10/24/2001,14:55,55.03,55.03,55.03,55.03,100
10/24/2001,14:56,55.03,55.03,55.03,55.03,100
10/24/2001,15:00,55.23,55.23,55.23,55.23,200
10/24/2001,15:01,55.26,55.26,55.26,55.26,1100
10/24/2001,15:07,55.29,55.29,55.29,55.29,1000
10/24/2001,15:08,55.25,55.25,55.25,55.25,1500
10/24/2001,15:20,54.93,54.93,54.93,54.93,100
10/24/2001,15:25,54.65,54.65,54.65,54.65,5000
10/24/2001,15:26,54.65,54.65,54.65,54.65,1000
10/24/2001,15:28,54.65,54.65,54.65,54.65,5000
10/24/2001,15:31,54.72,54.72,54.72,54.72,3000
10/24/2001,15:35,54.75,54.75,54.75,54.75,200
10/24/2001,15:38,54.75,54.75,54.75,54.75,10000
10/24/2001,15:40,54.72,54.72,54.72,54.72,2000
10/24/2001,15:41,54.72,54.72,54.72,54.72,3000
10/24/2001,15:42,54.67,54.67,54.67,54.67,25000
10/24/2001,15:43,54.75,54.75,54.75,54.75,500
10/24/2001,15:53,54.67,54.67,54.67,54.67,100
10/24/2001,15:54,54.9,54.9,54.9,54.9,700
10/25/2001,09:34,54.28,54.28,54.28,54.28,600
10/25/2001,09:36,54.98,55.07,54.98,55.07,2100
10/25/2001,09:37,55.09,55.2,54.28,55.2,1100
10/25/2001,09:38,55.28,55.28,55.28,55.28,200
10/25/2001,09:41,55.5,55.5,55.5,55.5,7000
10/25/2001,09:42,55.5,55.5,55.5,55.5,5000
10/25/2001,09:43,55.8,55.8,55.77,55.77,1100
10/25/2001,09:46,55.5,55.5,55.5,55.5,200
10/25/2001,09:47,55.83,55.83,55.83,55.83,1000
10/25/2001,09:48,55.57,55.57,55.57,55.57,1000
10/25/2001,09:49,55.61,55.61,55.61,55.61,1000
10/25/2001,09:50,55.75,55.75,55.75,55.75,15900
10/25/2001,09:53,55.89,55.89,55.89,55.89,300
10/25/2001,09:57,55.62,55.62,55.62,55.62,1000
10/25/2001,09:59,55.67,55.67,55.67,55.67,1000
10/25/2001,10:04,55.72,55.75,55.72,55.75,3000
10/25/2001,10:07,55.56,55.56,55.56,55.56,1000
10/25/2001,10:11,55.7,55.7,55.7,55.7,1000
10/25/2001,10:15,56,56,56,56,500
10/25/2001,10:16,56.15,56.15,56.15,56.15,100
10/25/2001,10:20,56.15,56.15,56.05,56.05,20500
10/25/2001,10:24,56.13,56.13,56.13,56.13,500
10/25/2001,10:28,56.35,56.35,56.35,56.35,5000
10/25/2001,10:31,56.2,56.2,56.2,56.2,1000
10/25/2001,10:32,56.27,56.27,56.27,56.27,100
10/25/2001,10:38,56.01,56.01,56.01,56.01,1000
10/25/2001,10:44,56.3,56.3,56.3,56.3,200
10/25/2001,10:45,56.26,56.26,56.26,56.26,200
10/25/2001,10:46,56.1,56.1,56.05,56.05,26000
10/25/2001,10:47,56.08,56.08,55.98,55.98,14000
10/25/2001,10:52,56.05,56.05,56.05,56.05,10100
10/25/2001,10:53,56.27,56.27,56.27,56.27,40000
10/25/2001,10:56,56.49,56.5,56.49,56.5,8300
10/25/2001,10:57,56.5,56.5,56.5,56.5,5000
10/25/2001,11:03,56.4,56.4,56.4,56.4,700
10/25/2001,11:04,56.58,56.58,56.58,56.58,500
10/25/2001,11:10,56.18,56.18,56.18,56.18,1000
10/25/2001,11:16,56.14,56.14,56.14,56.14,100
10/25/2001,11:19,56.2,56.25,56.2,56.25,35900
10/25/2001,11:20,56.25,56.25,56.18,56.18,2400
10/25/2001,11:34,56.4,56.4,56.4,56.4,200
10/25/2001,11:35,56.4,56.4,56.4,56.4,1300
10/25/2001,11:37,56.29,56.29,56.29,56.29,7600
10/25/2001,11:38,56.46,56.46,56.46,56.46,200
10/25/2001,11:51,56.38,56.38,56.38,56.38,1500
10/25/2001,11:52,56.25,56.25,56.25,56.25,10000
10/25/2001,11:54,56.2,56.2,56.2,56.2,500
10/25/2001,11:55,56.3,56.3,56.3,56.3,7000
10/25/2001,11:59,56.33,56.33,56.33,56.33,100
10/25/2001,12:03,56.33,56.35,56.33,56.35,16000
10/25/2001,12:04,56.2,56.2,56.2,56.2,200
10/25/2001,12:05,56.38,56.38,56.38,56.38,400
10/25/2001,12:08,56.5,56.5,56.5,56.5,35000
10/25/2001,12:10,56.4,56.4,56.4,56.4,10000
10/25/2001,12:11,56.5,56.5,56.5,56.5,10000
10/25/2001,12:15,56.55,56.55,56.55,56.55,200
10/25/2001,12:18,56.6,56.6,56.4,56.4,3100
10/25/2001,12:26,56.5,56.5,56.5,56.5,2000
10/25/2001,12:30,56.6,56.6,56.6,56.6,5000
10/25/2001,12:35,56.61,56.61,56.61,56.61,200
10/25/2001,12:43,56.98,57.12,56.98,57.12,2000
10/25/2001,12:46,56.79,56.79,56.79,56.79,1000
10/25/2001,12:49,56.98,56.98,56.98,56.98,100
10/25/2001,12:51,56.78,56.78,56.78,56.78,5000
10/25/2001,12:52,56.66,56.66,56.66,56.66,500
10/25/2001,12:53,56.7,56.7,56.67,56.67,600
10/25/2001,13:09,57.34,57.34,57.34,57.34,300
10/25/2001,13:10,57.36,57.36,57.36,57.36,1000
10/25/2001,13:11,57.36,57.36,57.36,57.36,2000
10/25/2001,13:12,57.44,57.5,57.44,57.5,13000
10/25/2001,13:13,57.62,57.62,57.3,57.3,300
10/25/2001,13:19,57.3,57.3,57.3,57.3,1000
10/25/2001,13:20,57.38,57.38,57.38,57.38,2000
10/25/2001,13:23,57.3,57.3,57.3,57.3,500
10/25/2001,13:25,57.25,57.25,57.25,57.25,2500
10/25/2001,13:31,57.15,57.15,57.15,57.15,1000
10/25/2001,13:34,57.21,57.21,57.21,57.21,5000
10/25/2001,13:35,57.18,57.18,57.18,57.18,10000
10/25/2001,13:36,57.34,57.34,57.34,57.34,500
10/25/2001,13:37,57.15,57.15,57.15,57.15,10000
10/25/2001,13:42,57.27,57.27,57.27,57.27,2000
10/25/2001,13:45,57.25,57.25,57.25,57.25,10000
10/25/2001,13:51,57.6,57.6,57.5,57.5,3000
10/25/2001,13:56,57.71,57.71,57.71,57.71,500
10/25/2001,13:58,57.51,57.51,57.51,57.51,500
10/25/2001,14:01,57.5,57.5,57.5,57.5,1000
10/25/2001,14:02,57.61,57.65,57.61,57.65,1500
10/25/2001,14:03,57.72,57.9,57.72,57.9,400
10/25/2001,14:04,57.75,57.9,57.75,57.9,1500
10/25/2001,14:06,57.93,57.95,57.93,57.95,15000
10/25/2001,14:07,58,58,58,58,15100
10/25/2001,14:10,57.98,57.98,57.98,57.98,500
10/25/2001,14:11,57.88,57.88,57.88,57.88,100000
10/25/2001,14:20,57.67,57.67,57.67,57.67,1000
10/25/2001,14:24,57.96,57.96,57.93,57.93,200
10/25/2001,14:26,57.9,57.9,57.9,57.9,3100
10/25/2001,14:27,57.91,57.91,57.91,57.91,3000
10/25/2001,14:28,58,58,58,58,1000
10/25/2001,14:31,58,58,58,58,2000
10/25/2001,14:33,58.06,58.06,58.06,58.06,500
10/25/2001,14:35,58,58,58,58,5000
10/25/2001,14:38,58,58,58,58,20800
10/25/2001,14:44,58.19,58.19,58.19,58.19,100
10/25/2001,14:46,58.2,58.2,58.2,58.2,2100
10/25/2001,14:49,58.23,58.25,58.23,58.25,8400
10/25/2001,14:50,58.23,58.25,58.23,58.24,2200
10/25/2001,14:51,58.24,58.24,58.24,58.24,3000
10/25/2001,14:53,58.23,58.23,58.23,58.23,100
10/25/2001,14:57,58.37,58.37,58.37,58.37,500
10/25/2001,14:59,58.3,58.3,58.3,58.3,6800
10/25/2001,15:00,58.36,58.36,58.36,58.36,500
10/25/2001,15:01,58.3,58.42,58.3,58.42,2500
10/25/2001,15:02,58.37,58.37,58.37,58.37,500
10/25/2001,15:04,58.42,58.42,58.42,58.42,500
10/25/2001,15:06,58.45,58.45,58.45,58.45,200
10/25/2001,15:09,58.35,58.35,58.32,58.32,1300
10/25/2001,15:10,58.4,58.4,58.32,58.32,10200
10/25/2001,15:11,58.41,58.41,58.41,58.41,200
10/25/2001,15:13,58.4,58.4,58.32,58.32,3600
10/25/2001,15:14,58.42,58.42,58.41,58.41,800
10/25/2001,15:15,58.42,58.42,58.42,58.42,600
10/25/2001,15:17,58.52,58.52,58.52,58.52,2000
10/25/2001,15:18,58.65,58.65,58.65,58.65,17000
10/25/2001,15:19,58.71,58.74,58.71,58.74,800
10/25/2001,15:21,58.75,58.8,58.66,58.8,3900
10/25/2001,15:22,58.66,58.66,58.66,58.66,100
10/25/2001,15:23,58.8,58.8,58.74,58.74,26000
10/25/2001,15:24,58.8,58.8,58.56,58.56,24200
10/25/2001,15:26,58.74,58.74,58.74,58.74,1000
10/25/2001,15:27,58.87,58.87,58.87,58.87,12900
10/25/2001,15:28,58.85,58.87,58.85,58.87,2000
10/25/2001,15:29,58.93,58.93,58.93,58.93,12500
10/25/2001,15:30,58.89,58.89,58.89,58.89,300
10/25/2001,15:32,58.89,58.89,58.89,58.89,7000
10/25/2001,15:34,58.73,58.73,58.73,58.73,1000
10/25/2001,15:37,58.73,58.73,58.6,58.6,700
10/25/2001,15:38,58.83,58.83,58.83,58.83,100
10/25/2001,15:40,58.83,58.83,58.83,58.83,100
10/25/2001,15:46,58.68,58.68,58.68,58.68,1000
10/25/2001,15:52,58.88,58.88,58.88,58.88,100
10/25/2001,15:54,58.85,58.85,58.85,58.85,700
10/25/2001,15:56,58.88,59,58.88,59,1400
10/25/2001,15:57,58.8,58.8,58.8,58.8,5000
10/25/2001,15:59,59,59,59,59,1500
10/26/2001,09:38,59,59,59,59,56500
10/26/2001,09:39,59,59,59,59,500
10/26/2001,09:40,59.25,59.25,59.25,59.25,1000
10/26/2001,09:42,59.7,60,59.7,60,11700
10/26/2001,09:43,60.44,60.44,60.44,60.44,500
10/26/2001,09:44,60.42,60.42,60.42,60.42,2000
10/26/2001,09:45,60.42,60.67,60.42,60.67,2200
10/26/2001,09:46,60.77,60.77,60.54,60.54,2600
10/26/2001,09:48,60.68,60.84,60.68,60.84,2000
10/26/2001,09:50,61,61,60.88,60.88,5200
10/26/2001,09:52,61.1,61.1,61.1,61.1,100
10/26/2001,09:53,61.15,61.4,61.15,61.35,4000
10/26/2001,09:54,61.26,61.26,61.26,61.26,100
10/26/2001,09:55,61.65,61.8,61.65,61.8,3500
10/26/2001,09:56,61.8,61.95,61.8,61.95,2000
10/26/2001,09:57,61.95,62.25,61.95,62.25,400
10/26/2001,09:58,62.37,62.37,62.25,62.25,25200
10/26/2001,09:59,62.01,62.15,61.93,62.15,57800
10/26/2001,10:01,61.83,61.98,61.83,61.85,1800
10/26/2001,10:02,61.77,62,61.77,61.83,6200
10/26/2001,10:03,61.95,61.95,61.95,61.95,21000
10/26/2001,10:04,61.95,62.01,61.87,62.01,31100
10/26/2001,10:08,61.93,61.98,61.9,61.98,50200
10/26/2001,10:10,62,62,61.77,62,1200
10/26/2001,10:11,61.98,61.98,61.98,61.98,500
10/26/2001,10:12,61.8,62,61.8,61.84,2800
10/26/2001,10:13,61.98,62,61.74,61.74,4700
10/26/2001,10:14,61.74,61.77,61.74,61.77,1500
10/26/2001,10:15,61.75,61.95,61.75,61.95,700
10/26/2001,10:16,61.72,61.91,61.72,61.91,300
10/26/2001,10:17,61.9,61.9,61.9,61.9,2000
10/26/2001,10:18,61.73,61.73,61.73,61.73,200
10/26/2001,10:19,61.62,61.62,61.52,61.52,35200
10/26/2001,10:21,61.5,61.5,61.5,61.5,2000
10/26/2001,10:22,61.52,61.52,61.5,61.5,50500
10/26/2001,10:23,61.7,61.7,61.58,61.58,300
10/26/2001,10:24,61.55,61.85,61.55,61.72,25000
10/26/2001,10:25,61.7,61.7,61.7,61.7,2000
10/26/2001,10:27,61.81,61.81,61.59,61.59,1100
10/26/2001,10:28,61.57,61.57,61.57,61.57,100
10/26/2001,10:29,61.56,61.56,61.55,61.55,300
10/26/2001,10:30,61.5,61.6,61.5,61.6,4600
10/26/2001,10:31,61.4,61.42,61.4,61.4,32300
10/26/2001,10:32,61.35,61.47,61.35,61.47,600
10/26/2001,10:33,61.44,61.44,61.3,61.3,25200
10/26/2001,10:34,61.35,61.35,61.35,61.35,100
10/26/2001,10:35,61.18,61.22,61.18,61.22,2600
10/26/2001,10:36,61.13,61.13,61.13,61.13,100
10/26/2001,10:39,61.1,61.12,61.1,61.12,2500
10/26/2001,10:40,61.15,61.15,61.15,61.15,100
10/26/2001,10:41,61.08,61.08,61.08,61.08,1300
10/26/2001,10:42,61,61,61,61,1700
10/26/2001,10:43,60.98,61.02,60.9,60.9,4100
10/26/2001,10:45,60.73,60.73,60.73,60.73,6500
10/26/2001,10:48,61,61.15,61,61.15,800
10/26/2001,10:49,61,61,61,61,15000
10/26/2001,10:50,61.01,61.21,61.01,61.21,2600
10/26/2001,10:51,61.04,61.06,61.04,61.06,10100
10/26/2001,10:52,61.15,61.15,61.15,61.15,13000
10/26/2001,10:53,61.15,61.15,61.15,61.15,1000
10/26/2001,10:56,61,61,61,61,25000
10/26/2001,10:58,61,61,61,61,10000
10/26/2001,10:59,61.04,61.04,61.04,61.04,100
10/26/2001,11:00,61.2,61.25,61.2,61.25,11100
10/26/2001,11:02,61.31,61.31,61.31,61.31,100
10/26/2001,11:04,61.34,61.34,61.34,61.34,100
10/26/2001,11:05,61.35,61.48,61.35,61.48,10100
10/26/2001,11:06,61.52,61.52,61.52,61.52,200
10/26/2001,11:07,61.36,61.36,61.36,61.36,100
10/26/2001,11:09,61.35,61.35,61.35,61.35,500
10/26/2001,11:14,61.16,61.16,61.16,61.16,300
10/26/2001,11:15,61.2,61.2,61.2,61.2,10000
10/26/2001,11:19,61.28,61.28,61.28,61.28,200
10/26/2001,11:21,61.12,61.12,61.12,61.12,200
10/26/2001,11:22,61.12,61.12,61.06,61.06,700
10/26/2001,11:24,61,61,60.97,60.97,5100
10/26/2001,11:26,61.05,61.05,61.05,61.05,10100
10/26/2001,11:29,61.09,61.09,61.09,61.09,200
10/26/2001,11:38,61,61,61,61,100
10/26/2001,11:42,60.72,60.72,60.72,60.72,21200
10/26/2001,11:43,60.92,60.92,60.71,60.71,1000
10/26/2001,11:45,60.74,60.74,60.74,60.74,500
10/26/2001,11:50,60.78,60.78,60.78,60.78,100
10/26/2001,11:51,60.8,60.8,60.8,60.8,1000
10/26/2001,11:57,60.85,60.85,60.85,60.85,30000
10/26/2001,12:00,61,61.01,61,61.01,5900
10/26/2001,12:01,61.06,61.06,61.04,61.04,200
10/26/2001,12:05,60.98,60.98,60.86,60.86,1400
10/26/2001,12:10,60.98,60.98,60.98,60.98,200
10/26/2001,12:25,61,61,61,61,5000
10/26/2001,12:38,61,61,61,61,500
10/26/2001,12:43,61,61,61,61,100
10/26/2001,12:44,61.05,61.05,61.05,61.05,300
10/26/2001,12:50,61.08,61.08,60.94,60.94,2000
10/26/2001,12:55,61.1,61.1,61.1,61.1,5000
10/26/2001,12:57,60.99,60.99,60.99,60.99,100
10/26/2001,12:59,61.09,61.09,61.09,61.09,1000
10/26/2001,13:01,61.13,61.13,61.13,61.13,1000
10/26/2001,13:03,61.23,61.23,61.23,61.23,20000
10/26/2001,13:04,61.24,61.24,61.24,61.24,600
10/26/2001,13:05,61.25,61.26,61.15,61.26,1300
10/26/2001,13:06,61.22,61.26,61.16,61.22,1000
10/26/2001,13:07,61.15,61.15,61.15,61.15,500
10/26/2001,13:08,61.13,61.13,61.13,61.13,500
10/26/2001,13:11,61.11,61.12,61.11,61.12,1900
10/26/2001,13:12,61.12,61.12,61.12,61.12,500
10/26/2001,13:14,61.11,61.11,61.11,61.11,200
10/26/2001,13:19,61.13,61.13,61.13,61.13,1000
10/26/2001,13:21,61.16,61.16,61.16,61.16,500
10/26/2001,13:22,61.1,61.1,61.1,61.1,500
10/26/2001,13:23,61.11,61.11,61.11,61.11,100
10/26/2001,13:32,61.1,61.1,61.1,61.1,200
10/26/2001,13:33,61.08,61.08,61.08,61.08,4000
10/26/2001,13:38,61.12,61.12,60.95,60.95,300
10/26/2001,13:41,61,61,61,61,2000
10/26/2001,13:52,60.95,60.95,60.95,60.95,100
10/26/2001,13:55,60.84,60.84,60.84,60.84,100
10/26/2001,13:56,60.85,60.85,60.85,60.85,3000
10/26/2001,14:00,60.9,60.9,60.9,60.9,25000
10/26/2001,14:01,60.85,60.85,60.85,60.85,500
10/26/2001,14:02,60.83,60.83,60.77,60.77,1000
10/26/2001,14:03,60.96,60.96,60.96,60.96,10000
10/26/2001,14:05,61.11,61.11,61.11,61.11,300
10/26/2001,14:18,61,61,61,61,200
10/26/2001,14:19,61.12,61.12,61.12,61.12,500
10/26/2001,14:22,61,61,61,61,100
10/26/2001,14:24,61.13,61.13,61.13,61.13,100
10/26/2001,14:32,61,61,61,61,800
10/26/2001,14:33,61,61,61,61,100
10/26/2001,14:35,61.14,61.14,61.13,61.13,500
10/26/2001,14:37,61.14,61.14,61.14,61.14,800
10/26/2001,14:41,61.2,61.22,61.2,61.22,1000
10/26/2001,14:46,61.23,61.23,61.23,61.23,15000
10/26/2001,14:48,61.29,61.29,61.29,61.29,700
10/26/2001,14:53,61.2,61.2,61.2,61.2,50000
10/26/2001,14:54,61.26,61.26,61.26,61.26,100
10/26/2001,14:55,61.12,61.12,61.12,61.12,5000
10/26/2001,15:01,61.3,61.3,61.3,61.3,12500
10/26/2001,15:03,61.15,61.15,61.15,61.15,1000
10/26/2001,15:15,61.4,61.4,61.4,61.4,3500
10/26/2001,15:16,61.45,61.45,61.4,61.4,2600
10/26/2001,15:18,61.5,61.53,61.5,61.53,1000
10/26/2001,15:19,61.41,61.41,61.41,61.41,100
10/26/2001,15:21,61.55,61.55,61.55,61.55,5000
10/26/2001,15:24,61.63,61.63,61.63,61.63,800
10/26/2001,15:29,61.62,61.64,61.62,61.64,1100
10/26/2001,15:31,61.7,61.7,61.7,61.7,100
10/26/2001,15:32,61.68,61.68,61.68,61.68,200
10/26/2001,15:34,61.68,61.68,61.68,61.68,50000
10/26/2001,15:36,61.75,61.75,61.75,61.75,100
10/26/2001,15:38,61.7,61.75,61.7,61.74,35100
10/26/2001,15:43,61.66,61.66,61.66,61.66,100
10/26/2001,15:44,61.8,61.8,61.8,61.8,1000
10/26/2001,15:45,61.88,61.89,61.88,61.89,400
10/26/2001,15:49,61.65,61.65,61.65,61.65,300
10/26/2001,15:50,61.64,61.64,61.64,61.64,300
10/26/2001,15:51,61.75,61.75,61.75,61.75,50000
10/26/2001,15:52,61.75,61.75,61.62,61.62,51000
10/26/2001,15:53,61.62,61.75,61.62,61.62,3000
10/26/2001,15:54,61.61,61.61,61.61,61.61,2400
10/26/2001,15:55,61.62,61.62,61.62,61.62,1000
10/26/2001,15:57,61.62,61.7,61.62,61.7,25100
10/26/2001,15:59,61.65,61.8,61.65,61.8,1600
10/29/2001,09:36,61.88,61.88,61.88,61.88,1800
10/29/2001,09:37,61.65,61.65,61.65,61.65,1000
10/29/2001,09:38,61.6,61.6,61.2,61.2,135000
10/29/2001,09:39,61.64,61.64,60.84,60.84,5100
10/29/2001,09:40,60.84,60.84,60.84,60.84,100
10/29/2001,09:41,60.76,60.76,60.76,60.76,10000
10/29/2001,09:42,61.14,61.14,61.02,61.02,1500
10/29/2001,09:43,60.9,60.9,60.87,60.87,1800
10/29/2001,09:44,61.1,61.1,61.1,61.1,500
10/29/2001,09:45,61.2,61.2,61.2,61.2,1000
10/29/2001,09:49,61.5,61.75,61.5,61.75,324500
10/29/2001,09:51,61.95,62.25,61.95,62.25,4300
10/29/2001,09:52,61.6,62.5,61.6,62.5,62900
10/29/2001,09:53,62.5,62.5,62.5,62.5,400
10/29/2001,09:54,62.5,62.5,62.5,62.5,2000
10/29/2001,09:55,62.75,62.75,62.75,62.75,80000
10/29/2001,09:56,62.88,62.88,62.65,62.65,64500
10/29/2001,09:57,62.8,62.8,62.8,62.8,14000
10/29/2001,09:58,62.98,63,62.98,63,5500
10/29/2001,09:59,62.98,63,62.98,63,11700
10/29/2001,10:00,63.15,63.18,63.15,63.18,400
10/29/2001,10:01,63.15,63.18,62.85,63,50900
10/29/2001,10:02,62.98,62.98,62.73,62.98,1800
10/29/2001,10:03,62.76,62.98,62.75,62.75,17100
10/29/2001,10:04,62.64,62.64,62.64,62.64,500
10/29/2001,10:06,62.85,62.85,62.85,62.85,62500
10/29/2001,10:07,62.75,62.75,62.75,62.75,10000
10/29/2001,10:08,62.6,62.6,62.6,62.6,400
10/29/2001,10:09,62.55,62.55,62.55,62.55,1000
10/29/2001,10:10,62.79,62.79,62.79,62.79,100
10/29/2001,10:11,62.62,62.62,62.62,62.62,300
10/29/2001,10:12,62.8,62.8,62.77,62.77,1500
10/29/2001,10:14,62.89,62.89,62.89,62.89,1000
10/29/2001,10:18,62.95,63,62.95,63,62600
10/29/2001,10:19,62.9,62.9,62.9,62.9,500
10/29/2001,10:20,63,63,63,63,100
10/29/2001,10:21,63,63,63,63,20700
10/29/2001,10:22,63,63,63,63,10000
10/29/2001,10:24,62.99,62.99,62.99,62.99,100
10/29/2001,10:26,62.98,62.98,62.98,62.98,100
10/29/2001,10:27,62.68,62.68,62.68,62.68,100
10/29/2001,10:30,62.94,62.94,62.94,62.94,100
10/29/2001,10:31,62.79,62.79,62.79,62.79,500
10/29/2001,10:32,62.75,62.75,62.75,62.75,5000
10/29/2001,10:33,62.75,62.75,62.75,62.75,9500
10/29/2001,10:35,62.75,62.75,62.75,62.75,300
10/29/2001,10:38,62.58,62.58,62.58,62.58,1000
10/29/2001,10:43,62.89,62.89,62.84,62.89,3900
10/29/2001,10:44,63.02,63.02,63.02,63.02,100
10/29/2001,10:46,63.01,63.02,63.01,63.02,1000
10/29/2001,10:48,62.9,62.9,62.9,62.9,65000
10/29/2001,10:49,63.07,63.07,63.07,63.07,1000
10/29/2001,10:53,63.4,63.45,63.4,63.45,800
10/29/2001,10:54,63.49,63.5,63.49,63.5,3500
10/29/2001,10:55,63.45,63.5,63.45,63.5,3500
10/29/2001,11:02,63.24,63.24,63.18,63.18,600
10/29/2001,11:08,63.05,63.05,63.05,63.05,500
10/29/2001,11:11,63.1,63.1,63.1,63.1,62500
10/29/2001,11:13,62.86,62.99,62.86,62.99,1300
10/29/2001,11:14,62.9,62.9,62.9,62.9,300
10/29/2001,11:15,62.8,62.8,62.8,62.8,1200
10/29/2001,11:17,62.75,62.75,62.68,62.68,20000
10/29/2001,11:20,62.9,62.9,62.9,62.9,100
10/29/2001,11:23,62.89,62.89,62.89,62.89,200
10/29/2001,11:24,62.7,62.7,62.68,62.68,1000
10/29/2001,11:25,62.78,62.78,62.78,62.78,37500
10/29/2001,11:26,62.65,62.65,62.65,62.65,200
10/29/2001,11:27,62.5,62.5,62.5,62.5,200500
10/29/2001,11:28,62.4,62.4,62.4,62.4,500
10/29/2001,11:29,62.1,62.1,62.1,62.1,1000
10/29/2001,11:30,62.09,62.25,62.09,62.25,76000
10/29/2001,11:31,62.09,62.09,62.09,62.09,300
10/29/2001,11:32,61.95,62.29,61.95,62.04,1300
10/29/2001,11:33,62.05,62.06,62.04,62.06,10500
10/29/2001,11:39,62.43,62.43,62.2,62.2,5300
10/29/2001,11:42,62.15,62.15,62.15,62.15,5000
10/29/2001,11:43,62.13,62.13,62.13,62.13,300
10/29/2001,11:45,62.15,62.15,62.03,62.03,25300
10/29/2001,11:46,62.24,62.24,62.24,62.24,300
10/29/2001,11:47,62.04,62.04,62.04,62.04,5000
10/29/2001,11:49,62.25,62.25,62.25,62.25,1900
10/29/2001,11:55,62.09,62.09,62.09,62.09,100
10/29/2001,11:57,62,62,62,62,2300
10/29/2001,12:00,62.15,62.15,62,62,8400
10/29/2001,12:01,62.15,62.15,62.15,62.15,7600
10/29/2001,12:04,62.18,62.18,62.18,62.18,100
10/29/2001,12:06,62.37,62.37,62.37,62.37,300
10/29/2001,12:07,62.41,62.41,62.41,62.41,2000
10/29/2001,12:12,62.32,62.32,62.32,62.32,200
10/29/2001,12:20,62.19,62.19,62.19,62.19,200
10/29/2001,12:31,62.85,62.85,62.85,62.85,125000
10/29/2001,12:40,62.45,62.45,62.45,62.45,500
10/29/2001,12:43,62.48,62.48,62.48,62.48,500
10/29/2001,12:44,62.66,62.66,62.5,62.5,300
10/29/2001,12:46,62.64,62.65,62.64,62.65,300
10/29/2001,12:48,62.55,62.55,62.55,62.55,300
10/29/2001,12:50,62.5,62.5,62.41,62.41,200
10/29/2001,12:54,62.4,62.4,62.4,62.4,2500
10/29/2001,12:55,62.5,62.5,62.41,62.41,800
10/29/2001,12:57,62.64,62.64,62.64,62.64,1000
10/29/2001,12:58,62.8,62.8,62.8,62.8,100
10/29/2001,13:01,62.45,62.45,62.45,62.45,100
10/29/2001,13:02,62.6,62.6,62.6,62.6,200
10/29/2001,13:08,62.45,62.45,62.45,62.45,100
10/29/2001,13:25,62.4,62.4,62.4,62.4,800
10/29/2001,13:37,62.19,62.19,62.19,62.19,1500
10/29/2001,13:38,62.19,62.19,62.12,62.12,400
10/29/2001,13:47,62.11,62.11,62.11,62.11,100
10/29/2001,13:50,62.11,62.11,62.11,62.11,100
10/29/2001,13:54,62.13,62.13,62.13,62.13,100
10/29/2001,13:57,62.24,62.24,62.2,62.2,600
10/29/2001,13:58,62.19,62.19,62.19,62.19,200
10/29/2001,14:01,62.16,62.16,62.16,62.16,100
10/29/2001,14:11,62.3,62.3,62.3,62.3,35000
10/29/2001,14:21,62.35,62.35,62.3,62.3,800
10/29/2001,14:23,62.12,62.12,62.12,62.12,2000
10/29/2001,14:25,62.12,62.12,62.12,62.12,100
10/29/2001,14:26,62.12,62.12,62.12,62.12,100
10/29/2001,14:31,62.29,62.29,62.29,62.29,100
10/29/2001,14:33,62.48,62.48,62.48,62.48,100
10/29/2001,14:37,62.34,62.34,62.18,62.18,600
10/29/2001,14:38,62.16,62.16,62.16,62.16,400
10/29/2001,14:39,62.16,62.16,62.16,62.16,200
10/29/2001,14:41,62.15,62.15,62.15,62.15,5000
10/29/2001,14:43,62.25,62.25,62.25,62.25,200
10/29/2001,14:44,62.2,62.23,62.2,62.23,500
10/29/2001,14:46,62.16,62.16,62.16,62.16,2000
10/29/2001,14:49,62.26,62.31,62.26,62.31,1500
10/29/2001,14:50,62.18,62.18,62.18,62.18,200
10/29/2001,14:53,62.43,62.43,62.43,62.43,5000
10/29/2001,15:03,62.23,62.23,62.2,62.2,600
10/29/2001,15:04,62.35,62.35,62.28,62.28,2700
10/29/2001,15:05,62.25,62.25,62.25,62.25,1000
10/29/2001,15:07,62.23,62.24,62.23,62.24,2300
10/29/2001,15:08,62.24,62.24,62.24,62.24,300
10/29/2001,15:11,62.18,62.18,62.18,62.18,2500
10/29/2001,15:13,62.12,62.28,62.12,62.28,1500
10/29/2001,15:14,62.11,62.27,62.11,62.27,300
10/29/2001,15:18,62.13,62.13,62.13,62.13,200
10/29/2001,15:21,62.28,62.28,62.28,62.28,100
10/29/2001,15:23,62.25,62.25,62.25,62.25,1000
10/29/2001,15:25,62.24,62.25,62.24,62.25,700
10/29/2001,15:27,62.16,62.16,62.16,62.16,100
10/29/2001,15:32,62.1,62.1,62.1,62.1,200
10/29/2001,15:33,62,62,62,62,5000
10/29/2001,15:34,61.96,61.96,61.96,61.96,500
10/29/2001,15:35,61.95,62,61.93,62,26700
10/29/2001,15:36,62.03,62.03,62,62,50000
10/29/2001,15:38,61.95,61.95,61.95,61.95,300
10/29/2001,15:39,61.95,61.95,61.83,61.95,7900
10/29/2001,15:40,61.95,61.95,61.85,61.85,101800
10/29/2001,15:41,62,62,62,62,100
10/29/2001,15:45,61.77,61.77,61.74,61.74,5400
10/29/2001,15:46,61.85,61.85,61.75,61.75,30600
10/29/2001,15:48,61.77,61.77,61.7,61.7,85000
10/29/2001,15:50,61.7,61.7,61.7,61.7,18400
10/29/2001,15:51,61.62,61.67,61.62,61.67,5500
10/29/2001,15:52,61.72,61.72,61.7,61.7,7100
10/29/2001,15:54,61.62,61.65,61.62,61.65,35000
10/29/2001,15:55,61.55,61.55,61.55,61.55,5000
10/29/2001,15:56,61.6,61.61,61.6,61.61,2100
10/29/2001,15:57,61.6,61.6,61.6,61.6,100
10/29/2001,15:58,61.59,61.59,61.5,61.5,11000
10/29/2001,15:59,61.5,61.57,61.5,61.5,10300
10/30/2001,09:38,60.2,60.2,60.2,60.2,29100
10/30/2001,09:40,59.99,60,59.99,60,16000
10/30/2001,09:41,60.03,60.03,59.5,59.5,2100
10/30/2001,09:42,59.48,59.5,59.3,59.5,21500
10/30/2001,09:43,59.5,59.5,59.5,59.5,7500
10/30/2001,09:44,59.41,59.6,59.41,59.6,42100
10/30/2001,09:45,59.4,59.45,59.33,59.45,52000
10/30/2001,09:46,59.37,59.37,59.37,59.37,2000
10/30/2001,09:47,59.39,59.39,59.33,59.33,20500
10/30/2001,09:48,59.27,59.27,59.27,59.27,7500
10/30/2001,09:49,59.34,59.34,59.27,59.27,4000
10/30/2001,09:50,59.13,59.3,59.13,59.3,50200
10/30/2001,09:51,59.08,59.24,59.08,59.24,900
10/30/2001,09:52,59,59.1,59,59.1,1500
10/30/2001,09:53,59,59,58.86,59,1200
10/30/2001,09:54,58.86,59.01,58.86,59.01,5600
10/30/2001,09:55,58.98,58.98,58.9,58.9,1500
10/30/2001,09:56,58.72,58.72,58.72,58.72,1500
10/30/2001,09:57,58.72,58.73,58.72,58.73,1700
10/30/2001,09:58,58.8,58.8,58.76,58.76,10100
10/30/2001,09:59,58.75,58.75,58.7,58.7,15100
10/30/2001,10:00,58.7,58.74,58.7,58.74,200
10/30/2001,10:01,58.5,58.5,58.5,58.5,7700
10/30/2001,10:02,58.56,58.56,58.56,58.56,2000
10/30/2001,10:03,58.31,58.5,58.25,58.25,6500
10/30/2001,10:04,58.25,58.25,58.25,58.25,500
10/30/2001,10:05,58.23,58.23,58.23,58.23,100
10/30/2001,10:06,58.23,58.23,58.23,58.23,100
10/30/2001,10:07,58.3,58.3,58.3,58.3,600
10/30/2001,10:08,58.35,58.48,58.35,58.48,27700
10/30/2001,10:09,58.4,58.4,58.4,58.4,5000
10/30/2001,10:10,58.48,58.48,58.48,58.48,100
10/30/2001,10:12,58.5,58.5,58.5,58.5,25000
10/30/2001,10:14,58.4,58.47,58.35,58.35,25900
10/30/2001,10:15,58.35,58.35,58.35,58.35,25000
10/30/2001,10:16,58.43,58.43,58.43,58.43,65000
10/30/2001,10:17,58.4,58.4,58.4,58.4,10000
10/30/2001,10:18,58.24,58.24,58.24,58.24,300
10/30/2001,10:19,58.41,58.41,58.23,58.23,200
10/30/2001,10:20,58.25,58.25,58.23,58.23,4200
10/30/2001,10:21,58.23,58.23,58.23,58.23,8000
10/30/2001,10:22,58.06,58.15,58.06,58.15,11000
10/30/2001,10:24,58.2,58.2,58.2,58.2,500
10/30/2001,10:25,58.3,58.3,58.21,58.21,800
10/30/2001,10:26,58.3,58.3,58.3,58.3,10000
10/30/2001,10:27,58.25,58.43,58.25,58.25,10400
10/30/2001,10:28,58.5,58.5,58.41,58.41,1300
10/30/2001,10:29,58.4,58.5,58.4,58.5,6100
10/30/2001,10:30,58.24,58.24,58.24,58.24,500
10/30/2001,10:31,58.34,58.34,58.34,58.34,500
10/30/2001,10:32,58.34,58.34,58.34,58.34,1500
10/30/2001,10:37,58.13,58.13,58.13,58.13,1000
10/30/2001,10:38,58.08,58.08,58.08,58.08,500
10/30/2001,10:42,58.28,58.28,58.28,58.28,100
10/30/2001,10:45,58.16,58.44,58.16,58.4,800
10/30/2001,10:49,58.33,58.34,58.33,58.34,60000
10/30/2001,10:50,58.5,58.5,58.35,58.5,6100
10/30/2001,10:51,58.4,58.5,58.4,58.5,70000
10/30/2001,10:52,58.9,58.9,58.9,58.9,100
10/30/2001,10:55,59,59,58.91,58.91,100700
10/30/2001,10:56,59.03,59.03,59.03,59.03,100
10/30/2001,10:57,59.1,59.1,59.1,59.1,100000
10/30/2001,10:58,59,59,59,59,500
10/30/2001,11:00,58.9,58.9,58.9,58.9,200
10/30/2001,11:02,58.75,58.75,58.75,58.75,5000
10/30/2001,11:03,58.86,58.86,58.86,58.86,5000
10/30/2001,11:05,58.76,58.76,58.76,58.76,100
10/30/2001,11:08,58.75,58.75,58.75,58.75,500
10/30/2001,11:09,58.54,58.54,58.54,58.54,100
10/30/2001,11:10,58.68,58.68,58.55,58.55,17500
10/30/2001,11:13,58.54,58.54,58.54,58.54,200
10/30/2001,11:14,58.63,58.63,58.63,58.63,25000
10/30/2001,11:15,58.7,58.74,58.7,58.74,10500
10/30/2001,11:16,58.89,58.89,58.89,58.89,3300
10/30/2001,11:17,59.1,59.1,59.1,59.1,1000
10/30/2001,11:24,58.9,58.9,58.9,58.9,200
10/30/2001,11:26,58.94,58.94,58.94,58.94,500
10/30/2001,11:27,58.84,58.84,58.84,58.84,25000
10/30/2001,11:29,59,59.05,58.84,59.05,2200
10/30/2001,11:32,58.89,58.89,58.89,58.89,100
10/30/2001,11:33,58.7,58.7,58.7,58.7,900
10/30/2001,11:37,58.73,58.73,58.73,58.73,500
10/30/2001,11:40,58.68,58.87,58.68,58.87,200
10/30/2001,11:47,58.79,58.79,58.79,58.79,200
10/30/2001,11:48,58.77,58.77,58.77,58.77,200
10/30/2001,11:50,58.75,58.75,58.7,58.7,2500
10/30/2001,11:52,58.7,58.7,58.7,58.7,500
10/30/2001,11:56,58.7,58.7,58.7,58.7,1000
10/30/2001,12:04,58.48,58.48,58.48,58.48,300
10/30/2001,12:05,58.49,58.49,58.49,58.49,200
10/30/2001,12:19,58.4,58.41,58.4,58.41,1100
10/30/2001,12:22,58.5,58.5,58.5,58.5,1000
10/30/2001,12:29,58.65,58.65,58.55,58.55,51000
10/30/2001,12:30,58.65,58.65,58.65,58.65,1000
10/30/2001,12:33,58.57,58.57,58.57,58.57,300
10/30/2001,12:38,58.55,58.55,58.55,58.55,10000
10/30/2001,12:39,58.55,58.55,58.5,58.5,9100
10/30/2001,12:44,58.5,58.5,58.5,58.5,49000
10/30/2001,12:45,58.64,58.64,58.64,58.64,100
10/30/2001,12:53,58.73,58.73,58.73,58.73,100
10/30/2001,12:56,58.64,58.64,58.64,58.64,100
10/30/2001,12:57,58.7,58.7,58.7,58.7,10000
10/30/2001,12:59,58.59,58.59,58.59,58.59,200
10/30/2001,13:01,58.75,58.75,58.75,58.75,200
10/30/2001,13:03,58.94,58.94,58.94,58.94,1000
10/30/2001,13:08,58.85,58.85,58.85,58.85,25000
10/30/2001,13:24,58.77,58.77,58.77,58.77,100
10/30/2001,13:33,58.89,58.89,58.89,58.89,100
10/30/2001,13:37,58.9,58.9,58.9,58.9,200
10/30/2001,13:40,58.74,58.74,58.74,58.74,100
10/30/2001,13:43,58.9,58.9,58.9,58.9,9800
10/30/2001,13:44,59,59,59,59,1100
10/30/2001,13:46,58.98,58.98,58.98,58.98,15000
10/30/2001,13:48,58.88,59,58.86,58.86,10500
10/30/2001,13:58,58.74,58.74,58.74,58.74,500
10/30/2001,13:59,58.56,58.56,58.56,58.56,400
10/30/2001,14:01,58.57,58.57,58.57,58.57,2200
10/30/2001,14:34,58.5,58.5,58.5,58.5,200
10/30/2001,14:35,58.45,58.45,58.41,58.41,50800
10/30/2001,14:44,58.45,58.45,58.45,58.45,50000
10/30/2001,14:50,58.45,58.45,58.45,58.45,50000
10/30/2001,14:53,58.45,58.45,58.45,58.45,25000
10/30/2001,14:54,58.34,58.34,58.34,58.34,300
10/30/2001,14:55,58.45,58.45,58.45,58.45,1000
10/30/2001,14:59,58.4,58.4,58.4,58.4,4000
10/30/2001,15:10,58.45,58.45,58.45,58.45,1100
10/30/2001,15:11,58.45,58.45,58.45,58.45,21000
10/30/2001,15:12,58.45,58.45,58.45,58.45,24000
10/30/2001,15:14,58.27,58.27,58.27,58.27,200
10/30/2001,15:18,58.26,58.26,58.26,58.26,100
10/30/2001,15:23,58.28,58.28,58.28,58.28,100
10/30/2001,15:25,58.33,58.42,58.33,58.42,25300
10/30/2001,15:33,58.28,58.28,58.28,58.28,25000
10/30/2001,15:37,58.28,58.28,58.28,58.28,100
10/30/2001,15:38,58.25,58.25,58.25,58.25,300
10/30/2001,15:42,58.19,58.19,58.19,58.19,300
10/30/2001,15:46,58.21,58.21,58.21,58.21,200
10/30/2001,15:47,58.21,58.21,58.21,58.21,300
10/30/2001,15:49,58.03,58.11,58.03,58.11,1100
10/30/2001,15:54,58.2,58.2,58.2,58.2,50000
10/30/2001,15:57,58.2,58.2,58.2,58.2,1000
10/31/2001,09:34,58.15,58.15,58.15,58.15,800
10/31/2001,09:35,58.15,58.15,58.15,58.15,1000
10/31/2001,09:36,58.2,58.2,58.2,58.2,5000
10/31/2001,09:38,58.18,58.18,58.18,58.18,900
10/31/2001,09:40,58.77,58.77,58.77,58.77,2000
10/31/2001,09:42,58.96,58.96,58.96,58.96,200
10/31/2001,09:44,58.99,58.99,58.99,58.99,100
10/31/2001,09:45,58.99,59,58.99,59,1100
10/31/2001,09:46,59,59,59,59,50000
10/31/2001,09:47,58.65,58.9,58.65,58.9,25800
10/31/2001,09:48,58.75,58.83,58.75,58.83,50300
10/31/2001,09:50,58.84,58.84,58.84,58.84,500
10/31/2001,09:55,58.7,58.82,58.7,58.82,1700
10/31/2001,09:57,58.9,58.9,58.9,58.9,25000
10/31/2001,10:02,58.12,58.12,58.12,58.12,9000
10/31/2001,10:03,58.01,58.01,58.01,58.01,100
10/31/2001,10:04,58.09,58.09,58.01,58.01,10000
10/31/2001,10:05,58,58,57.72,57.72,3100
10/31/2001,10:07,57.97,57.97,57.97,57.97,500
10/31/2001,10:08,58.17,58.17,58.17,58.17,500
10/31/2001,10:09,57.96,58.29,57.96,58.29,5300
10/31/2001,10:11,58.4,58.4,58.4,58.4,300
10/31/2001,10:12,58.3,58.3,58.3,58.3,300
10/31/2001,10:14,58,58,58,58,5000
10/31/2001,10:15,58.02,58.02,58.02,58.02,86000
10/31/2001,10:19,57.99,57.99,57.99,57.99,100
10/31/2001,10:22,57.81,57.81,57.8,57.8,5400
10/31/2001,10:23,57.73,57.73,57.73,57.73,500
10/31/2001,10:25,57.48,57.6,57.48,57.56,55200
10/31/2001,10:27,57.63,57.63,57.63,57.63,500
10/31/2001,10:28,57.4,57.5,57.39,57.39,27100
10/31/2001,10:29,57.38,57.38,57.34,57.34,1800
10/31/2001,10:32,57.48,57.48,57.48,57.48,100
10/31/2001,10:34,57.34,57.34,57.33,57.33,7500
10/31/2001,10:37,57.48,57.48,57.48,57.48,100
10/31/2001,10:38,57.49,57.49,57.49,57.49,900
10/31/2001,10:40,57.6,57.6,57.6,57.6,5000
10/31/2001,10:41,57.48,57.7,57.48,57.7,25200
10/31/2001,10:42,57.76,57.76,57.76,57.76,700
10/31/2001,10:45,57.47,57.47,57.47,57.47,1000
10/31/2001,10:53,57.42,57.42,57.42,57.42,100
10/31/2001,10:57,57.57,57.57,57.57,57.57,100
10/31/2001,10:58,57.58,57.58,57.58,57.58,1000
10/31/2001,11:00,57.61,57.61,57.61,57.61,100
10/31/2001,11:10,57.42,57.42,57.42,57.42,500
10/31/2001,11:14,57.4,57.4,57.4,57.4,1000
10/31/2001,11:15,57.35,57.35,57.35,57.35,5000
10/31/2001,11:16,57.25,57.25,57.25,57.25,10000
10/31/2001,11:18,57.15,57.15,57.15,57.15,12000
10/31/2001,11:21,57,57,57,57,12000
10/31/2001,11:22,56.8,56.8,56.8,56.8,500
10/31/2001,11:23,56.8,56.8,56.8,56.8,100
10/31/2001,11:26,56.87,56.87,56.87,56.87,1000
10/31/2001,11:28,57,57,57,57,1000
10/31/2001,11:30,57,57,57,57,10000
10/31/2001,11:35,57.08,57.08,57.08,57.08,1400
10/31/2001,11:36,57.27,57.27,57.27,57.27,500
10/31/2001,11:37,57.2,57.2,57.2,57.2,2000
10/31/2001,11:38,57.27,57.3,57.27,57.3,8300
10/31/2001,11:39,57.25,57.3,57.2,57.2,14000
10/31/2001,11:40,57.2,57.2,57.2,57.2,4000
10/31/2001,11:44,57.2,57.2,57.2,57.2,2000
10/31/2001,11:45,57.15,57.15,57.15,57.15,7000
10/31/2001,11:55,57.03,57.03,57.03,57.03,700
10/31/2001,11:58,57,57,57,57,5000
10/31/2001,11:59,57,57,57,57,200
10/31/2001,12:00,57,57,57,57,2800
10/31/2001,12:02,57.02,57.02,56.9,56.9,300
10/31/2001,12:06,56.91,56.91,56.91,56.91,100
10/31/2001,12:10,56.9,56.9,56.9,56.9,1300
10/31/2001,12:12,56.97,56.97,56.97,56.97,200
10/31/2001,12:16,56.8,56.8,56.8,56.8,5000
10/31/2001,12:20,56.8,56.8,56.8,56.8,500
10/31/2001,12:21,56.78,56.78,56.78,56.78,7600
10/31/2001,12:22,56.78,56.78,56.75,56.75,12400
10/31/2001,12:24,56.61,56.61,56.61,56.61,1900
10/31/2001,12:27,56.65,56.65,56.65,56.65,5000
10/31/2001,12:28,56.6,56.6,56.6,56.6,7000
10/31/2001,12:29,56.5,56.5,56.5,56.5,4000
10/31/2001,12:30,56.5,56.52,56.5,56.52,4100
10/31/2001,12:31,56.5,56.5,56.5,56.5,1600
10/31/2001,12:34,56.4,56.4,56.4,56.4,25000
10/31/2001,12:35,56.5,56.5,56.5,56.5,20000
10/31/2001,12:39,56.55,56.55,56.47,56.47,100200
10/31/2001,12:40,56.55,56.55,56.55,56.55,11000
10/31/2001,12:42,56.51,56.51,56.51,56.51,200
10/31/2001,12:46,56.6,56.6,56.6,56.6,10000
10/31/2001,12:47,56.44,56.44,56.44,56.44,200
10/31/2001,12:48,56.41,56.41,56.41,56.41,1000
10/31/2001,12:51,56.57,56.57,56.57,56.57,400
10/31/2001,12:52,56.42,56.42,56.42,56.42,10000
10/31/2001,12:53,56.5,56.5,56.5,56.5,100000
10/31/2001,12:56,56.45,56.45,56.45,56.45,5000
10/31/2001,12:57,56.45,56.45,56.45,56.45,5000
10/31/2001,12:58,56.45,56.45,56.45,56.45,7000
10/31/2001,12:59,56.4,56.4,56.4,56.4,300
10/31/2001,13:05,56.6,56.6,56.5,56.5,50200
10/31/2001,13:18,56.65,56.65,56.65,56.65,15400
10/31/2001,13:22,56.57,56.57,56.57,56.57,100
10/31/2001,13:25,56.55,56.55,56.55,56.55,2500
10/31/2001,13:28,56.55,56.55,56.55,56.55,3500
10/31/2001,13:37,56.61,56.61,56.61,56.61,100
10/31/2001,13:44,56.75,56.91,56.75,56.91,1300
10/31/2001,13:45,56.95,56.95,56.95,56.95,1000
10/31/2001,13:47,56.9,56.9,56.9,56.9,50000
10/31/2001,13:52,57.12,57.12,57.12,57.12,500
10/31/2001,13:58,57.26,57.26,57.26,57.26,10000
10/31/2001,14:00,57.13,57.13,57.13,57.13,600
10/31/2001,14:01,57.5,57.89,57.5,57.89,1100
10/31/2001,14:02,57.9,58.47,57.9,58.47,110500
10/31/2001,14:03,58.2,58.2,58.2,58.2,25000
10/31/2001,14:04,58.47,58.7,58.47,58.7,5100
10/31/2001,14:05,58.5,58.6,58.5,58.6,30500
10/31/2001,14:06,58.7,58.7,58.6,58.6,7000
10/31/2001,14:07,58.41,58.41,58.41,58.41,500
10/31/2001,14:09,58.5,58.5,58.5,58.5,200
10/31/2001,14:10,58.25,58.25,58.25,58.25,100000
10/31/2001,14:12,58.3,58.5,58.3,58.5,1600
10/31/2001,14:13,58.5,58.5,58.5,58.5,1000
10/31/2001,14:14,58.24,58.24,58.24,58.24,300
10/31/2001,14:17,57.9,57.9,57.9,57.9,100000
10/31/2001,14:19,57.95,58,57.95,58,2000
10/31/2001,14:20,58.05,58.05,58.05,58.05,1000
10/31/2001,14:21,58.31,58.31,58.31,58.31,100
10/31/2001,14:23,58.3,58.3,58.3,58.3,200
10/31/2001,14:24,58.27,58.27,58.27,58.27,1000
10/31/2001,14:30,58,58,58,58,200
10/31/2001,14:35,58.19,58.25,58.19,58.25,400
10/31/2001,14:36,58.26,58.26,58.21,58.21,300
10/31/2001,14:38,58,58,58,58,7300
10/31/2001,14:40,57.88,57.88,57.88,57.88,400
10/31/2001,14:43,58.28,58.28,58.28,58.28,100
10/31/2001,14:44,58.28,58.28,58.28,58.28,100
10/31/2001,14:50,58.77,58.77,58.77,58.77,400
10/31/2001,14:51,58.74,58.74,58.74,58.74,400
10/31/2001,14:52,58.54,58.54,58.54,58.54,100
10/31/2001,14:54,58.23,58.23,58.23,58.23,500
10/31/2001,14:55,58.28,58.28,58.28,58.28,200
10/31/2001,15:00,58.45,58.45,58.45,58.45,500
10/31/2001,15:01,58.45,58.45,58.45,58.45,150000
10/31/2001,15:03,58.5,58.5,58.5,58.5,40000
10/31/2001,15:08,58.4,58.4,58.4,58.4,200
10/31/2001,15:13,58.02,58.02,58.02,58.02,100
10/31/2001,15:15,57.92,57.92,57.92,57.92,100
10/31/2001,15:19,57.81,57.81,57.7,57.7,300
10/31/2001,15:22,57.61,57.61,57.61,57.61,100
10/31/2001,15:23,57.51,57.55,57.51,57.55,600
10/31/2001,15:24,57.5,57.5,57.5,57.5,100
10/31/2001,15:25,57.5,57.5,57.5,57.5,900
10/31/2001,15:26,57.77,57.77,57.77,57.77,3900
10/31/2001,15:36,57.3,57.3,57.3,57.3,1000
10/31/2001,15:38,57.35,57.35,57.35,57.35,40000
10/31/2001,15:46,57.2,57.2,57.2,57.2,500
10/31/2001,15:47,57.2,57.25,57.2,57.25,18200
10/31/2001,15:49,57.19,57.19,57.19,57.19,100
10/31/2001,15:50,57.23,57.23,57.23,57.23,1300
10/31/2001,15:51,57.07,57.25,57.07,57.25,5200
10/31/2001,15:52,57.25,57.25,57.25,57.25,18000
10/31/2001,15:53,57.15,57.15,57.15,57.15,1000
10/31/2001,15:59,57.38,57.38,57.38,57.38,3000
11/01/2001,09:41,56.26,56.26,56.26,56.26,3900
11/01/2001,09:43,56.2,56.2,56.2,56.2,12000
11/01/2001,09:44,56,56,56,56,200
11/01/2001,09:45,56.09,56.15,56.09,56.15,110000
11/01/2001,09:46,55.96,55.98,55.96,55.98,500
11/01/2001,09:50,55.75,55.96,55.75,55.9,3800
11/01/2001,09:51,55.92,55.92,55.85,55.85,10100
11/01/2001,09:52,55.89,55.89,55.89,55.89,2000
11/01/2001,09:53,55.89,55.89,55.89,55.89,3000
11/01/2001,09:54,55.86,55.86,55.86,55.86,200
11/01/2001,09:55,55.7,55.81,55.7,55.81,53000
11/01/2001,09:56,55.75,55.86,55.75,55.86,56000
11/01/2001,09:57,55.7,55.7,55.7,55.7,20000
11/01/2001,09:58,55.79,55.79,55.79,55.79,100
11/01/2001,09:59,56.12,56.14,56.12,56.14,1200
11/01/2001,10:01,56.31,56.31,56.31,56.31,500
11/01/2001,10:02,56.34,56.34,56.1,56.1,2000
11/01/2001,10:03,56,56,56,56,100
11/01/2001,10:04,55.99,55.99,55.99,55.99,100
11/01/2001,10:05,55.72,55.72,55.72,55.72,1000
11/01/2001,10:06,55.78,55.85,55.78,55.85,25100
11/01/2001,10:07,56,56,56,56,200
11/01/2001,10:10,56,56.04,56,56.04,5000
11/01/2001,10:11,55.82,55.82,55.82,55.82,200
11/01/2001,10:13,55.95,55.95,55.95,55.95,2000
11/01/2001,10:14,55.93,55.93,55.93,55.93,100
11/01/2001,10:15,55.64,55.64,55.64,55.64,1000
11/01/2001,10:17,55.75,55.75,55.75,55.75,2000
11/01/2001,10:18,55.64,55.75,55.64,55.75,200
11/01/2001,10:20,55.53,55.53,55.53,55.53,700
11/01/2001,10:21,55.65,55.65,55.65,55.65,50000
11/01/2001,10:26,55.63,55.63,55.63,55.63,200
11/01/2001,10:27,55.79,55.79,55.62,55.62,4100
11/01/2001,10:28,55.88,55.88,55.88,55.88,500
11/01/2001,10:31,56.29,56.29,56.29,56.29,2000
11/01/2001,10:34,56.25,56.5,56.25,56.5,1600
11/01/2001,10:35,56.5,56.5,56.5,56.5,100
11/01/2001,10:37,56.38,56.38,56.38,56.38,10000
11/01/2001,10:38,56.12,56.12,56.12,56.12,1100
11/01/2001,10:40,56.27,56.27,56.27,56.27,20000
11/01/2001,10:46,56.79,56.79,56.79,56.79,200
11/01/2001,10:47,56.81,56.81,56.81,56.81,2300
11/01/2001,10:58,57.84,57.84,57.84,57.84,1000
11/01/2001,10:59,57.84,57.84,57.63,57.63,1700
11/01/2001,11:00,57.72,57.72,57.71,57.71,25500
11/01/2001,11:02,58.28,58.28,58.28,58.28,10000
11/01/2001,11:03,58,58.23,57.93,57.93,2000
11/01/2001,11:04,58.16,58.2,58.16,58.2,20200
11/01/2001,11:06,57.94,57.94,57.94,57.94,10000
11/01/2001,11:07,57.9,57.9,57.9,57.9,30000
11/01/2001,11:11,58,58,58,58,3000
11/01/2001,11:13,57.7,57.7,57.7,57.7,500
11/01/2001,11:18,57.65,57.65,57.65,57.65,10000
11/01/2001,11:19,57.66,57.66,57.66,57.66,100
11/01/2001,11:23,57.85,57.97,57.85,57.97,1300
11/01/2001,11:24,57.97,57.97,57.97,57.97,1000
11/01/2001,11:26,57.67,57.67,57.67,57.67,7000
11/01/2001,11:30,57.74,57.74,57.74,57.74,100
11/01/2001,11:31,57.5,57.5,57.5,57.5,500
11/01/2001,11:32,57.3,57.3,57.3,57.3,200
11/01/2001,11:33,57.49,57.49,57.49,57.49,200
11/01/2001,11:35,57.3,57.3,57.3,57.3,100
11/01/2001,11:39,57.32,57.32,57.32,57.32,100
11/01/2001,11:43,57.3,57.3,57.3,57.3,1400
11/01/2001,11:44,57.3,57.3,57.25,57.25,2800
11/01/2001,11:45,57.25,57.31,57.25,57.3,2700
11/01/2001,11:53,57.07,57.07,57.07,57.07,200
11/01/2001,11:56,56.85,56.85,56.85,56.85,2000
11/01/2001,11:57,56.8,56.83,56.8,56.83,1200
11/01/2001,12:00,56.8,56.8,56.8,56.8,100
11/01/2001,12:04,57.39,57.39,57.39,57.39,2000
11/01/2001,12:08,57.4,57.64,57.4,57.64,22200
11/01/2001,12:09,57.64,57.64,57.46,57.46,16000
11/01/2001,12:10,57.46,57.46,57.46,57.46,4500
11/01/2001,12:33,57.31,57.31,57.31,57.31,300
11/01/2001,12:41,57.65,57.65,57.65,57.65,500
11/01/2001,12:51,57.53,57.53,57.53,57.53,200
11/01/2001,12:56,57.3,57.3,57.3,57.3,500
11/01/2001,13:10,57.22,57.22,57.22,57.22,100
11/01/2001,13:17,57.3,57.3,57.3,57.3,200
11/01/2001,13:27,57.41,57.41,57.41,57.41,100
11/01/2001,13:35,57.47,57.47,57.47,57.47,300
11/01/2001,13:41,57.25,57.25,57.25,57.25,300
11/01/2001,13:48,57.44,57.44,57.44,57.44,100
11/01/2001,13:51,57.35,57.35,57.35,57.35,100
11/01/2001,13:55,57.32,57.33,57.32,57.33,1700
11/01/2001,13:56,57.3,57.3,57.3,57.3,10000
11/01/2001,14:00,57.21,57.21,57.21,57.21,200
11/01/2001,14:04,57.3,57.3,57.3,57.3,200
11/01/2001,14:06,57.37,57.37,57.37,57.37,100
11/01/2001,14:08,57.64,57.65,57.64,57.65,900
11/01/2001,14:12,57.39,57.39,57.39,57.39,200
11/01/2001,14:13,57.57,57.57,57.57,57.57,100
11/01/2001,14:17,57.6,57.6,57.6,57.6,300
11/01/2001,14:28,57.37,57.37,57.37,57.37,200
11/01/2001,14:29,57.35,57.35,57.26,57.26,3000
11/01/2001,14:30,57.26,57.26,57.26,57.26,2000
11/01/2001,14:45,57.42,57.42,57.42,57.42,1500
11/01/2001,14:46,57.42,57.42,57.42,57.42,8500
11/01/2001,15:01,57.42,57.42,57.22,57.22,2000
11/01/2001,15:05,57.23,57.23,57.23,57.23,1000
11/01/2001,15:07,57.2,57.2,57.2,57.2,1300
11/01/2001,15:08,57.2,57.2,57.2,57.2,1200
11/01/2001,15:11,57.26,57.26,57.26,57.26,100
11/01/2001,15:16,57.19,57.19,57.19,57.19,100
11/01/2001,15:17,57.25,57.25,57.25,57.25,1000
11/01/2001,15:19,57.25,57.25,57.25,57.25,1000
11/01/2001,15:22,57.25,57.25,57.25,57.25,900
11/01/2001,15:23,57.25,57.25,57.25,57.25,25000
11/01/2001,15:29,57.26,57.26,57.26,57.26,200
11/01/2001,15:30,57.28,57.28,57.25,57.25,3000
11/01/2001,15:40,57.35,57.35,57.35,57.35,10000
11/01/2001,15:44,57.26,57.26,57.26,57.26,300
11/01/2001,15:46,57.34,57.34,57.34,57.34,500
11/01/2001,15:48,57.38,57.38,57.38,57.38,100
11/01/2001,15:52,57.38,57.52,57.38,57.52,2000
11/01/2001,15:54,57.51,57.61,57.51,57.61,500
11/02/2001,09:42,56.4,56.4,56.4,56.4,200
11/02/2001,09:44,56.47,56.47,56.47,56.47,500
11/02/2001,09:46,57.12,57.12,57.12,57.12,200
11/02/2001,09:47,56.61,56.61,56.61,56.61,2000
11/02/2001,09:48,56.47,56.91,56.47,56.91,1100
11/02/2001,10:05,55.82,55.82,55.82,55.82,600
11/02/2001,10:07,55.55,55.6,55.55,55.6,1100
11/02/2001,10:08,55.55,55.55,55.55,55.55,1000
11/02/2001,10:09,55.57,55.57,55.57,55.57,100
11/02/2001,10:15,55.65,55.65,55.65,55.65,50000
11/02/2001,10:16,55.6,55.6,55.6,55.6,200
11/02/2001,10:18,55.64,55.64,55.64,55.64,2000
11/02/2001,10:20,55.5,55.5,55.5,55.5,1200
11/02/2001,10:21,55.68,55.68,55.5,55.5,400
11/02/2001,10:22,55.55,55.55,55.55,55.55,25000
11/02/2001,10:24,55.56,55.56,55.56,55.56,500
11/02/2001,10:26,55.34,55.5,55.34,55.5,5400
11/02/2001,10:30,55.75,55.75,55.75,55.75,500
11/02/2001,10:31,55.75,55.75,55.75,55.75,500
11/02/2001,10:32,55.51,55.8,55.51,55.8,600
11/02/2001,10:34,55.51,55.51,55.51,55.51,100
11/02/2001,10:35,55.67,55.67,55.5,55.5,300
11/02/2001,10:36,55.5,55.5,55.5,55.5,100
11/02/2001,10:38,55.67,55.67,55.67,55.67,100
11/02/2001,10:42,55.47,55.47,55.47,55.47,400
11/02/2001,10:44,55.6,55.6,55.6,55.6,2000
11/02/2001,10:49,55.64,55.64,55.64,55.64,900
11/02/2001,10:50,55.4,55.4,55.4,55.4,1000
11/02/2001,10:51,55.41,55.41,55.41,55.41,3800
11/02/2001,11:01,56.19,56.19,55.96,55.96,5500
11/02/2001,11:02,56,56,55.9,55.9,10100
11/02/2001,11:03,55.9,55.9,55.9,55.9,10000
11/02/2001,11:04,55.9,55.9,55.9,55.9,5000
11/02/2001,11:05,55.91,55.91,55.91,55.91,1200
11/02/2001,11:06,55.95,55.95,55.95,55.95,5000
11/02/2001,11:07,55.85,55.85,55.85,55.85,600
11/02/2001,11:08,55.85,55.85,55.85,55.85,400
11/02/2001,11:11,55.99,55.99,55.99,55.99,100
11/02/2001,11:31,56.4,56.4,56.4,56.4,5000
11/02/2001,11:35,56.21,56.21,56.21,56.21,100
11/02/2001,11:48,55.62,55.62,55.62,55.62,1500
11/02/2001,11:49,55.62,55.62,55.62,55.62,2000
11/02/2001,12:20,55.88,55.88,55.88,55.88,1000
11/02/2001,12:31,56.01,56.01,56.01,56.01,1000
11/02/2001,12:49,55.6,55.6,55.6,55.6,100
11/02/2001,12:54,55.62,55.62,55.62,55.62,8600
11/02/2001,13:03,55.8,55.8,55.8,55.8,400
11/02/2001,13:08,55.62,55.62,55.62,55.62,800
11/02/2001,13:20,55.64,55.64,55.64,55.64,100
11/02/2001,13:23,55.7,55.7,55.7,55.7,300
11/02/2001,13:34,55.79,55.79,55.79,55.79,100
11/02/2001,13:38,55.8,55.8,55.8,55.8,300
11/02/2001,13:47,55.63,55.63,55.63,55.63,200
11/02/2001,13:49,55.9,55.9,55.9,55.9,500
11/02/2001,13:53,56.05,56.05,56.05,56.05,100
11/02/2001,13:54,56.09,56.09,56.09,56.09,200
11/02/2001,13:57,56,56,56,56,5000
11/02/2001,14:00,55.86,55.86,55.85,55.85,8000
11/02/2001,14:04,55.99,55.99,55.99,55.99,200
11/02/2001,14:21,55.73,55.73,55.73,55.73,100
11/02/2001,14:27,55.8,55.8,55.8,55.8,5000
11/02/2001,14:44,55.99,55.99,55.99,55.99,500
11/02/2001,14:46,55.8,55.8,55.8,55.8,100
11/02/2001,15:09,55.8,55.8,55.8,55.8,300
11/02/2001,15:32,55.86,55.86,55.86,55.86,100
11/02/2001,15:37,55.83,55.83,55.83,55.83,200
11/02/2001,15:43,56.06,56.07,55.87,56.07,700
11/02/2001,15:45,56.07,56.07,56.07,56.07,200
11/02/2001,15:46,56.02,56.02,56.02,56.02,36000
11/02/2001,15:47,56.08,56.08,56.08,56.08,50000
11/02/2001,15:48,56.1,56.1,56.1,56.1,1700
11/02/2001,15:50,56.03,56.03,56.03,56.03,4000
11/02/2001,15:56,56,56,56,56,100
11/02/2001,15:57,56,56,55.75,55.75,2700
11/02/2001,15:58,55.75,55.75,55.75,55.75,100
11/02/2001,15:59,55.98,55.98,55.98,55.98,500
11/05/2001,10:05,55.61,55.61,55.61,55.61,8800
11/05/2001,10:06,55.86,55.86,55.86,55.86,1000
11/05/2001,10:07,55.74,55.74,55.74,55.74,200
11/05/2001,10:08,55.92,55.92,55.92,55.92,200
11/05/2001,10:09,55.6,55.6,55.6,55.6,15000
11/05/2001,10:13,55.38,55.38,55.03,55.03,23200
11/05/2001,10:14,55.25,55.25,55.03,55.03,1100
11/05/2001,10:15,55.22,55.22,55.22,55.22,1100
11/05/2001,10:16,55.05,55.06,55.05,55.05,5100
11/05/2001,10:17,55.1,55.1,55,55,2500
11/05/2001,10:18,54.83,54.83,54.83,54.83,1000
11/05/2001,10:21,54.85,55.02,54.85,55.01,27000
11/05/2001,10:23,54.99,54.99,54.99,54.99,100
11/05/2001,10:25,55,55,55,55,2000
11/05/2001,10:36,54.6,54.6,54.6,54.6,100
11/05/2001,10:37,54.55,54.55,54.55,54.55,100
11/05/2001,10:39,54.57,54.57,54.57,54.57,4000
11/05/2001,10:42,54.65,54.65,54.65,54.65,10000
11/05/2001,10:43,54.65,54.65,54.54,54.54,3500
11/05/2001,10:44,54.56,54.56,54.56,54.56,1000
11/05/2001,10:49,54.45,54.45,54.45,54.45,3300
11/05/2001,10:53,54.55,54.55,54.55,54.55,25000
11/05/2001,10:56,54.69,54.69,54.53,54.53,2900
11/05/2001,10:57,54.55,54.55,54.55,54.55,400
11/05/2001,10:59,54.75,54.75,54.75,54.75,3000
11/05/2001,11:06,54.79,54.79,54.79,54.79,100
11/05/2001,11:07,55,55,54.82,54.95,18700
11/05/2001,11:08,54.85,54.85,54.85,54.85,1000
11/05/2001,11:09,55,55,55,55,10000
11/05/2001,11:11,54.86,54.86,54.86,54.86,500
11/05/2001,11:14,54.69,54.69,54.69,54.69,1000
11/05/2001,11:15,54.69,54.69,54.69,54.69,100
11/05/2001,11:16,54.59,54.59,54.59,54.59,100
11/05/2001,11:18,54.58,54.58,54.58,54.58,25000
11/05/2001,11:20,54.62,54.62,54.62,54.62,300
11/05/2001,11:22,54.74,54.74,54.74,54.74,100
11/05/2001,11:24,54.63,54.63,54.63,54.63,200
11/05/2001,11:38,54.75,54.75,54.75,54.75,300
11/05/2001,11:41,54.75,54.75,54.75,54.75,400
11/05/2001,11:43,54.6,54.6,54.6,54.6,10000
11/05/2001,11:51,54.52,54.52,54.52,54.52,200
11/05/2001,11:58,54.51,54.51,54.51,54.51,400
11/05/2001,11:59,54.5,54.5,54.5,54.5,25100
11/05/2001,12:01,54.45,54.45,54.45,54.45,8000
11/05/2001,12:02,54.45,54.45,54.45,54.45,4100
11/05/2001,12:06,54.47,54.47,54.47,54.47,2000
11/05/2001,12:07,54.3,54.3,54.3,54.3,2500
11/05/2001,12:13,54.33,54.33,54.27,54.27,400
11/05/2001,12:17,54.5,54.5,54.41,54.41,20300
11/05/2001,12:21,54.43,54.43,54.43,54.43,5000
11/05/2001,12:22,54.41,54.41,54.41,54.41,4000
11/05/2001,12:23,54.41,54.42,54.41,54.41,5400
11/05/2001,12:24,54.4,54.4,54.4,54.4,200
11/05/2001,12:25,54.49,54.49,54.49,54.49,2000
11/05/2001,12:32,54.31,54.31,54.31,54.31,100
11/05/2001,12:35,54.32,54.37,54.32,54.37,1500
11/05/2001,12:37,54.35,54.35,54.35,54.35,500
11/05/2001,12:39,54.36,54.36,54.36,54.36,500
11/05/2001,12:43,54.3,54.3,54.3,54.3,11000
11/05/2001,12:44,54.3,54.3,54.3,54.3,1000
11/05/2001,12:46,54.18,54.34,54.18,54.34,2700
11/05/2001,12:48,54.36,54.36,54.36,54.36,50000
11/05/2001,12:51,54.36,54.36,54.36,54.36,100
11/05/2001,12:53,54.3,54.3,54.3,54.3,3000
11/05/2001,12:55,54.35,54.35,54.35,54.35,16800
11/05/2001,12:56,54.27,54.37,54.27,54.37,168500
11/05/2001,12:59,54.5,54.5,54.5,54.5,500
11/05/2001,13:09,54.49,54.49,54.49,54.49,2000
11/05/2001,13:13,54.22,54.22,54.22,54.22,200
11/05/2001,13:15,54.4,54.4,54.4,54.4,200
11/05/2001,13:20,54.39,54.39,54.39,54.39,500
11/05/2001,13:24,54.25,54.25,54.25,54.25,21000
11/05/2001,13:25,54.25,54.32,54.25,54.32,5000
11/05/2001,13:26,54.32,54.32,54.32,54.32,1000
11/05/2001,13:27,54.17,54.17,54.17,54.17,2500
11/05/2001,13:32,54.23,54.23,54.23,54.23,400
11/05/2001,13:41,54.54,54.54,54.54,54.54,500
11/05/2001,13:48,54.57,54.57,54.57,54.57,500
11/05/2001,13:55,54.47,54.47,54.47,54.47,1000
11/05/2001,13:56,54.47,54.47,54.47,54.47,1500
11/05/2001,14:04,54.12,54.12,54.12,54.12,200
11/05/2001,14:09,54.23,54.24,54.23,54.24,900
11/05/2001,14:10,54.25,54.25,54.25,54.25,11600
11/05/2001,14:12,54.25,54.25,54.25,54.25,700
11/05/2001,14:16,54.34,54.34,54.34,54.34,400
11/05/2001,14:20,54.3,54.3,54.3,54.3,1600
11/05/2001,14:21,54.26,54.26,54.26,54.26,400
11/05/2001,14:22,54.32,54.32,54.32,54.32,5000
11/05/2001,14:34,54.35,54.35,54.35,54.35,2500
11/05/2001,14:38,54.35,54.35,54.35,54.35,2500
11/05/2001,14:39,54.26,54.26,54.26,54.26,100
11/05/2001,14:46,54.3,54.3,54.3,54.3,100
11/05/2001,14:53,54.35,54.35,54.35,54.35,500
11/05/2001,14:54,54.42,54.42,54.42,54.42,3500
11/05/2001,15:03,54.29,54.29,54.29,54.29,200
11/05/2001,15:05,54.44,54.44,54.44,54.44,2500
11/05/2001,15:11,54.43,54.43,54.43,54.43,1000
11/05/2001,15:12,54.43,54.43,54.43,54.43,1600
11/05/2001,15:14,54.38,54.38,54.38,54.38,2000
11/05/2001,15:15,54.31,54.31,54.31,54.31,400
11/05/2001,15:17,54.41,54.41,54.41,54.41,25300
11/05/2001,15:18,54.45,54.45,54.45,54.45,5000
11/05/2001,15:19,54.45,54.45,54.45,54.45,5000
11/05/2001,15:20,54.59,54.59,54.59,54.59,1000
11/05/2001,15:21,54.59,54.59,54.59,54.59,2000
11/05/2001,15:23,54.56,54.56,54.56,54.56,300
11/05/2001,15:25,54.55,54.55,54.55,54.55,100
11/05/2001,15:27,54.4,54.4,54.4,54.4,11000
11/05/2001,15:28,54.49,54.49,54.49,54.49,2500
11/05/2001,15:30,54.32,54.32,54.32,54.32,2000
11/05/2001,15:31,54.32,54.32,54.32,54.32,200
11/05/2001,15:38,54.3,54.3,54.3,54.3,3000
11/05/2001,15:39,54.3,54.3,54.3,54.3,7000
11/05/2001,15:41,54.2,54.2,54.2,54.2,400
11/05/2001,15:43,54.42,54.42,54.42,54.42,2500
11/05/2001,15:44,54.25,54.25,54.25,54.25,8000
11/05/2001,15:51,54.5,54.5,54.5,54.5,2500
11/05/2001,15:55,54.39,54.39,54.39,54.39,100
11/05/2001,15:58,54.4,54.4,54.4,54.4,2500
11/06/2001,09:35,53.35,53.35,53.35,53.35,11400
11/06/2001,09:38,53.1,53.1,53.1,53.1,5000
11/06/2001,09:39,53.5,53.5,53.5,53.5,200
11/06/2001,09:41,53.5,53.5,53.39,53.4,30100
11/06/2001,09:42,53.03,53.03,53,53.02,38400
11/06/2001,09:43,53,53,53,53,5000
11/06/2001,09:45,53,53,53,53,1300
11/06/2001,09:46,52.93,52.93,52.93,52.93,2000
11/06/2001,09:47,52.8,52.8,52.8,52.8,15000
11/06/2001,09:49,52.89,52.89,52.7,52.8,1800
11/06/2001,09:52,52.87,52.89,52.87,52.89,2500
11/06/2001,09:56,52.75,52.75,52.75,52.75,2000
11/06/2001,09:57,52.62,52.62,52.62,52.62,200
11/06/2001,10:00,52.98,52.98,52.98,52.98,300
11/06/2001,10:02,53,53,53,53,5000
11/06/2001,10:03,52.85,52.85,52.85,52.85,300
11/06/2001,10:04,52.81,52.92,52.8,52.8,12100
11/06/2001,10:05,52.8,52.8,52.8,52.8,5000
11/06/2001,10:07,53,53,53,53,500
11/06/2001,10:08,52.95,52.95,52.95,52.95,2000
11/06/2001,10:11,52.94,52.94,52.94,52.94,2000
11/06/2001,10:13,52.97,52.97,52.97,52.97,2000
11/06/2001,10:16,52.9,52.9,52.8,52.8,1100
11/06/2001,10:23,52.86,52.86,52.86,52.86,500
11/06/2001,10:28,52.75,52.8,52.75,52.8,2500
11/06/2001,10:31,52.7,52.7,52.7,52.7,200
11/06/2001,10:34,52.77,52.77,52.77,52.77,100
11/06/2001,10:35,52.69,52.77,52.69,52.69,300
11/06/2001,10:36,52.85,52.85,52.85,52.85,300
11/06/2001,10:43,52.93,52.93,52.93,52.93,100
11/06/2001,10:47,52.92,52.92,52.92,52.92,100
11/06/2001,10:49,52.98,52.98,52.98,52.98,100
11/06/2001,10:50,52.98,52.98,52.98,52.98,1000
11/06/2001,10:51,52.98,52.98,52.84,52.84,300
11/06/2001,10:52,52.95,52.95,52.95,52.95,2000
11/06/2001,10:53,52.95,52.95,52.91,52.91,3100
11/06/2001,10:54,53.07,53.07,53,53,5000
11/06/2001,11:01,53.08,53.08,53.08,53.08,100
11/06/2001,11:02,53.16,53.16,53.16,53.16,300
11/06/2001,11:04,53.15,53.15,53.15,53.15,4500
11/06/2001,11:06,53.31,53.31,53.31,53.31,100
11/06/2001,11:09,53.34,53.34,53.31,53.31,2100
11/06/2001,11:10,53.25,53.25,53.25,53.25,400
11/06/2001,11:11,53.05,53.18,53.05,53.18,600
11/06/2001,11:13,53.05,53.05,53.05,53.05,100
11/06/2001,11:17,53.16,53.16,53.16,53.16,300
11/06/2001,11:18,53.21,53.21,53.21,53.21,100
11/06/2001,11:19,53.12,53.12,53.12,53.12,100
11/06/2001,11:22,53.16,53.16,53.16,53.16,300
11/06/2001,11:24,53.02,53.02,53.02,53.02,100
11/06/2001,11:26,53.08,53.08,53.08,53.08,100
11/06/2001,11:31,53.05,53.05,53.05,53.05,100
11/06/2001,11:34,53.1,53.1,53.1,53.1,100
11/06/2001,11:38,53.07,53.07,53.07,53.07,100
11/06/2001,11:43,53,53,53,53,5000
11/06/2001,11:52,52.82,52.98,52.82,52.98,800
11/06/2001,11:57,52.96,52.96,52.89,52.89,200
11/06/2001,12:11,52.75,52.75,52.75,52.75,5200
11/06/2001,12:12,52.75,52.75,52.75,52.75,9800
11/06/2001,12:13,52.7,52.7,52.7,52.7,500
11/06/2001,12:17,52.62,52.62,52.62,52.62,100
11/06/2001,12:21,52.58,52.58,52.58,52.58,100
11/06/2001,12:24,52.56,52.56,52.56,52.56,100
11/06/2001,12:25,52.7,52.7,52.7,52.7,100
11/06/2001,12:27,52.61,52.61,52.61,52.61,100
11/06/2001,12:32,52.62,52.62,52.62,52.62,100
11/06/2001,12:34,52.61,52.61,52.57,52.57,5100
11/06/2001,12:36,52.7,52.7,52.7,52.7,100
11/06/2001,12:38,52.65,52.65,52.65,52.65,100
11/06/2001,12:40,52.7,52.7,52.7,52.7,100
11/06/2001,12:43,52.77,52.77,52.77,52.77,100
11/06/2001,12:45,52.72,52.72,52.72,52.72,100
11/06/2001,12:49,52.59,52.59,52.59,52.59,100
11/06/2001,12:59,52.5,52.5,52.5,52.5,100
11/06/2001,13:00,52.39,52.39,52.39,52.39,25000
11/06/2001,13:01,52.44,52.44,52.34,52.34,400
11/06/2001,13:02,52.29,52.29,52.29,52.29,400
11/06/2001,13:04,52.41,52.41,52.41,52.41,100
11/06/2001,13:06,52.47,52.47,52.47,52.47,100
11/06/2001,13:12,52.42,52.42,52.42,52.42,800
11/06/2001,13:13,52.47,52.47,52.47,52.47,100
11/06/2001,13:16,52.48,52.48,52.48,52.48,100
11/06/2001,13:20,52.5,52.5,52.5,52.5,100
11/06/2001,13:22,52.5,52.5,52.5,52.5,100
11/06/2001,13:25,52.47,52.47,52.47,52.47,100
11/06/2001,13:27,52.5,52.5,52.42,52.42,5500
11/06/2001,13:28,52.53,52.53,52.53,52.53,1000
11/06/2001,13:29,52.5,52.5,52.44,52.44,5000
11/06/2001,13:31,52.4,52.4,52.4,52.4,1000
11/06/2001,13:32,52.47,52.47,52.4,52.4,200
11/06/2001,13:34,52.42,52.42,52.42,52.42,30000
11/06/2001,13:36,52.46,52.46,52.46,52.46,100
11/06/2001,13:38,52.46,52.46,52.39,52.39,500
11/06/2001,13:39,52.44,52.44,52.44,52.44,200
11/06/2001,13:41,52.35,52.39,52.35,52.39,10100
11/06/2001,13:43,52.29,52.3,52.29,52.29,2500
11/06/2001,13:44,52.14,52.14,52.14,52.14,200
11/06/2001,13:45,52.2,52.2,52.2,52.2,400
11/06/2001,13:48,52.22,52.22,52.22,52.22,100
11/06/2001,13:53,52.3,52.3,52.3,52.3,100
11/06/2001,13:54,52.27,52.27,52.22,52.22,1100
11/06/2001,13:58,52.26,52.26,52.26,52.26,15000
11/06/2001,14:00,52.31,52.31,52.31,52.31,100
11/06/2001,14:01,52.38,52.38,52.38,52.38,100
11/06/2001,14:09,52.47,52.47,52.47,52.47,100
11/06/2001,14:15,52.45,52.45,52.45,52.45,3000
11/06/2001,14:17,52.51,52.51,52.51,52.51,100
11/06/2001,14:19,52.71,52.71,52.71,52.71,100
11/06/2001,14:20,52.58,52.58,52.58,52.58,100
11/06/2001,14:23,52.64,52.64,52.64,52.64,100
11/06/2001,14:24,52.48,52.48,52.48,52.48,300
11/06/2001,14:25,52.57,52.57,52.57,52.57,100
11/06/2001,14:27,52.51,52.51,52.51,52.51,100
11/06/2001,14:31,52.78,52.78,52.78,52.78,300
11/06/2001,14:32,52.89,52.89,52.89,52.89,100
11/06/2001,14:33,52.9,52.9,52.9,52.9,500
11/06/2001,14:34,53,53,53,53,70000
11/06/2001,14:39,52.73,52.73,52.73,52.73,500
11/06/2001,14:40,52.7,52.73,52.7,52.73,8500
11/06/2001,14:50,52.64,52.64,52.64,52.64,100
11/06/2001,14:55,52.64,52.64,52.64,52.64,100
11/06/2001,14:56,52.6,52.6,52.6,52.6,100
11/06/2001,14:58,52.7,52.7,52.7,52.7,1000
11/06/2001,15:01,52.74,52.74,52.74,52.74,100
11/06/2001,15:13,52.74,52.74,52.74,52.74,100
11/06/2001,15:14,52.76,52.76,52.76,52.76,100
11/06/2001,15:19,52.9,52.9,52.9,52.9,400
11/06/2001,15:27,52.93,52.93,52.93,52.93,100
11/06/2001,15:31,53.2,53.2,53.2,53.2,500
11/06/2001,15:32,53.31,53.31,53.25,53.25,15500
11/06/2001,15:33,53.32,53.32,53.13,53.31,15300
11/06/2001,15:34,53.22,53.22,53.22,53.22,200
11/06/2001,15:35,53.3,53.3,53.3,53.3,21000
11/06/2001,15:36,53.31,53.31,53.31,53.31,1000
11/06/2001,15:40,53.7,53.7,53.7,53.7,200
11/06/2001,15:41,53.7,53.7,53.7,53.7,800
11/06/2001,15:42,53.72,53.72,53.72,53.72,200
11/06/2001,15:43,54.03,54.03,54.03,54.03,15000
11/06/2001,15:47,54.13,54.13,54.13,54.13,300
11/06/2001,15:49,54.17,54.17,54.17,54.17,2000
11/06/2001,15:51,54.19,54.2,54.19,54.2,900
11/06/2001,15:52,54.35,54.35,54.35,54.35,5700
11/06/2001,15:53,54.39,54.39,54.39,54.39,5000
11/06/2001,15:54,54.19,54.36,54.19,54.36,10600
11/06/2001,15:55,54.3,54.3,54.27,54.27,5300
11/06/2001,15:58,54.27,54.27,54.27,54.27,25000
11/06/2001,15:59,54.28,54.28,54.28,54.28,500
11/07/2001,09:38,54.5,54.6,54.5,54.6,400
11/07/2001,09:39,54.83,54.84,54.83,54.83,3300
11/07/2001,09:40,54.84,54.84,54.84,54.84,1000
11/07/2001,09:41,54.57,54.57,54.55,54.55,3500
11/07/2001,09:42,54.5,54.68,54.5,54.68,51000
11/07/2001,09:43,54.5,54.5,54.5,54.5,300
11/07/2001,09:44,54.18,54.18,54.18,54.18,100
11/07/2001,09:46,54.5,54.5,54.5,54.5,21000
11/07/2001,09:48,54.77,54.77,54.77,54.77,400
11/07/2001,09:53,54.87,54.87,54.87,54.87,400
11/07/2001,09:54,54.9,55,54.9,55,6500
11/07/2001,09:55,55,55.24,55,55.24,5500
11/07/2001,09:56,55.31,55.31,55.31,55.31,3000
11/07/2001,09:58,55.24,55.24,55.24,55.24,500
11/07/2001,09:59,55,55,55,55,1000
11/07/2001,10:00,55.05,55.05,55.05,55.05,50000
11/07/2001,10:01,55.28,55.28,55.28,55.28,25000
11/07/2001,10:02,54.88,54.88,54.88,54.88,50000
11/07/2001,10:03,54.68,54.68,54.68,54.68,200
11/07/2001,10:04,54.8,54.8,54.8,54.8,900
11/07/2001,10:07,55,55.14,55,55,8000
11/07/2001,10:08,55.01,55.01,55.01,55.01,400
11/07/2001,10:11,55.19,55.19,55.19,55.19,1000
11/07/2001,10:13,55.2,55.2,55.2,55.2,100
11/07/2001,10:14,55.2,55.2,55.2,55.2,60000
11/07/2001,10:15,55,55,55,55,500
11/07/2001,10:16,54.85,54.85,54.85,54.85,200
11/07/2001,10:19,54.95,54.95,54.95,54.95,1200
11/07/2001,10:23,54.85,55,54.85,55,12400
11/07/2001,10:24,55.02,55.02,55.02,55.02,500
11/07/2001,10:27,55.02,55.02,55.02,55.02,800
11/07/2001,10:37,54.64,54.64,54.46,54.46,400
11/07/2001,10:38,54.64,54.64,54.64,54.64,100
11/07/2001,10:39,54.73,54.76,54.73,54.76,1500
11/07/2001,10:42,54.73,54.73,54.73,54.73,5000
11/07/2001,10:44,54.73,54.73,54.73,54.73,1500
11/07/2001,10:47,54.57,54.57,54.57,54.57,3000
11/07/2001,10:49,54.57,54.57,54.57,54.57,7000
11/07/2001,10:52,54.57,54.57,54.57,54.57,3600
11/07/2001,11:03,54.81,54.81,54.72,54.72,500
11/07/2001,11:04,54.88,54.88,54.88,54.88,100
11/07/2001,11:05,54.82,54.82,54.82,54.82,100
11/07/2001,11:07,54.82,54.82,54.82,54.82,100
11/07/2001,11:08,54.88,54.88,54.88,54.88,2000
11/07/2001,11:09,54.88,54.88,54.88,54.88,6000
11/07/2001,11:10,54.9,54.9,54.9,54.9,300
11/07/2001,11:11,54.84,54.84,54.84,54.84,100
11/07/2001,11:12,54.76,54.76,54.76,54.76,100
11/07/2001,11:13,54.89,54.89,54.89,54.89,100
11/07/2001,11:14,55,55,55,55,100
11/07/2001,11:20,54.85,54.85,54.85,54.85,100
11/07/2001,11:22,54.9,54.9,54.9,54.9,500
11/07/2001,11:23,54.97,54.97,54.97,54.97,100
11/07/2001,11:25,54.8,54.83,54.7,54.7,8100
11/07/2001,11:27,54.64,54.64,54.52,54.52,1200
11/07/2001,11:30,54.44,54.44,54.44,54.44,100
11/07/2001,11:32,54.55,54.62,54.49,54.49,30600
11/07/2001,11:34,54.63,54.63,54.55,54.55,600
11/07/2001,11:37,54.45,54.45,54.45,54.45,300
11/07/2001,11:38,54.31,54.31,54.31,54.31,200
11/07/2001,11:39,54.38,54.38,54.38,54.38,100
11/07/2001,11:40,54.25,54.25,54.25,54.25,100
11/07/2001,11:41,54.21,54.21,54.21,54.21,500
11/07/2001,11:42,54.11,54.11,54.06,54.06,500
11/07/2001,11:43,54.02,54.02,54.02,54.02,100
11/07/2001,11:44,54.09,54.09,54.02,54.02,2100
11/07/2001,11:45,54.02,54.02,54.01,54.01,200
11/07/2001,11:48,54.23,54.23,54.23,54.23,100
11/07/2001,11:50,54.2,54.2,54.2,54.2,5000
11/07/2001,11:51,54.28,54.28,54.28,54.28,1000
11/07/2001,11:52,54.29,54.29,54.26,54.26,200
11/07/2001,11:53,54.2,54.2,54.2,54.2,5000
11/07/2001,11:54,54.28,54.28,54.28,54.28,100
11/07/2001,11:56,54.07,54.07,54.07,54.07,100
11/07/2001,11:57,54.05,54.05,54.05,54.05,7500
11/07/2001,11:58,54,54,53.86,53.86,1800
11/07/2001,11:59,54.11,54.11,53.84,53.9,1300
11/07/2001,12:04,53.91,53.91,53.91,53.91,100
11/07/2001,12:05,53.8,53.8,53.8,53.8,1000
11/07/2001,12:06,53.95,53.95,53.95,53.95,2000
11/07/2001,12:07,53.95,53.95,53.95,53.95,8100
11/07/2001,12:10,53.86,53.86,53.86,53.86,100
11/07/2001,12:12,53.87,53.87,53.85,53.87,1000
11/07/2001,12:15,53.8,53.8,53.73,53.73,500
11/07/2001,12:17,53.79,53.79,53.79,53.79,100
11/07/2001,12:19,53.65,53.65,53.65,53.65,100
11/07/2001,12:22,53.76,53.76,53.76,53.76,100
11/07/2001,12:24,53.75,53.75,53.75,53.75,100
11/07/2001,12:25,53.69,53.69,53.69,53.69,1000
11/07/2001,12:30,53.67,53.67,53.67,53.67,100
11/07/2001,12:31,53.65,53.65,53.65,53.65,5000
11/07/2001,12:34,53.65,53.65,53.48,53.65,4100
11/07/2001,12:35,53.66,53.66,53.66,53.66,400
11/07/2001,12:39,53.54,53.65,53.54,53.65,50100
11/07/2001,12:43,54.01,54.01,54.01,54.01,100
11/07/2001,12:45,54.05,54.17,54.05,54.17,5300
11/07/2001,12:47,54.04,54.04,54.04,54.04,100
11/07/2001,12:52,53.89,53.89,53.89,53.89,100
11/07/2001,12:54,54.17,54.17,54.04,54.17,300
11/07/2001,12:57,54.12,54.12,54.12,54.12,100
11/07/2001,12:58,53.86,53.86,53.86,53.86,100
11/07/2001,13:03,53.71,53.71,53.71,53.71,100
11/07/2001,13:04,53.89,53.89,53.89,53.89,2000
11/07/2001,13:08,54.17,54.17,54.17,54.17,100
11/07/2001,13:09,54.09,54.09,54.09,54.09,100
11/07/2001,13:11,54.4,54.4,54.4,54.4,5000
11/07/2001,13:12,54.62,54.62,54.62,54.62,300
11/07/2001,13:13,54.65,54.67,54.65,54.67,900
11/07/2001,13:15,54.38,54.38,54.38,54.38,5000
11/07/2001,13:16,54.4,54.57,54.4,54.57,1500
11/07/2001,13:18,54.51,54.51,54.51,54.51,100
11/07/2001,13:20,54.7,54.7,54.7,54.7,4500
11/07/2001,13:22,54.55,54.63,54.55,54.63,600
11/07/2001,13:23,54.68,54.68,54.68,54.68,5000
11/07/2001,13:24,54.68,54.68,54.68,54.68,200
11/07/2001,13:25,54.7,54.7,54.7,54.7,5000
11/07/2001,13:26,54.85,54.85,54.85,54.85,400
11/07/2001,13:27,54.6,54.6,54.6,54.6,25000
11/07/2001,13:28,54.65,54.65,54.65,54.65,100
11/07/2001,13:33,54.68,54.68,54.68,54.68,200
11/07/2001,13:36,54.93,54.93,54.73,54.73,700
11/07/2001,13:43,54.7,54.7,54.7,54.7,10000
11/07/2001,13:45,54.7,54.7,54.7,54.7,100
11/07/2001,13:50,54.74,54.74,54.74,54.74,2000
11/07/2001,13:53,54.77,54.77,54.77,54.77,1600
11/07/2001,13:55,54.8,54.8,54.8,54.8,100
11/07/2001,13:56,54.82,54.82,54.82,54.82,200
11/07/2001,13:57,54.8,54.8,54.8,54.8,4500
11/07/2001,13:58,54.76,54.76,54.76,54.76,100
11/07/2001,13:59,54.7,54.7,54.7,54.7,4900
11/07/2001,14:00,54.58,54.8,54.58,54.8,600
11/07/2001,14:01,55.25,55.25,55.25,55.25,1000
11/07/2001,14:02,55.28,55.45,55.28,55.45,7600
11/07/2001,14:03,55.29,55.44,55.29,55.44,2100
11/07/2001,14:04,55.45,55.45,55.2,55.2,55100
11/07/2001,14:05,55.12,55.34,55.12,55.25,65100
11/07/2001,14:06,55.15,55.15,55.15,55.15,500
11/07/2001,14:09,55.1,55.1,55.06,55.06,6000
11/07/2001,14:10,55.1,55.1,55.1,55.1,7000
11/07/2001,14:11,55.06,55.06,55,55,4600
11/07/2001,14:12,55.05,55.05,55,55,1000
11/07/2001,14:14,54.9,55,54.9,55,5000
11/07/2001,14:16,55.05,55.1,55.05,55.05,2500
11/07/2001,14:19,55,55.05,55,55,9500
11/07/2001,14:20,54.83,54.83,54.83,54.83,100
11/07/2001,14:22,54.78,54.78,54.78,54.78,200
11/07/2001,14:24,54.8,54.8,54.8,54.8,100
11/07/2001,14:26,54.85,54.85,54.85,54.85,100
11/07/2001,14:28,55.16,55.16,55,55,200
11/07/2001,14:31,55.25,55.25,55.25,55.25,2000
11/07/2001,14:32,55.02,55.02,55.02,55.02,100
11/07/2001,14:35,55.37,55.37,55.37,55.37,2500
11/07/2001,14:37,55.42,55.42,55.42,55.42,100
11/07/2001,14:38,55.3,55.3,55.25,55.25,200
11/07/2001,14:41,55.49,55.5,55.49,55.5,6100
11/07/2001,14:42,55.66,55.66,55.66,55.66,400
11/07/2001,14:43,55.75,55.75,55.75,55.75,100
11/07/2001,14:44,55.75,55.75,55.75,55.75,500
11/07/2001,14:45,55.75,55.75,55.75,55.75,6000
11/07/2001,14:46,55.8,55.8,55.8,55.8,12500
11/07/2001,14:48,55.9,55.9,55.9,55.9,10000
11/07/2001,14:49,56,56,56,56,10000
11/07/2001,14:50,56,56.14,56,56,11500
11/07/2001,14:51,56.1,56.1,55.93,55.94,1400
11/07/2001,14:52,56.1,56.1,56.1,56.1,1000
11/07/2001,14:53,56.1,56.19,56.1,56.11,3600
11/07/2001,14:54,56.15,56.15,56.11,56.12,11300
11/07/2001,14:55,56.15,56.2,56.15,56.2,900
11/07/2001,14:56,56.15,56.5,56.12,56.26,2300
11/07/2001,14:57,56.12,56.31,56.1,56.11,8700
11/07/2001,14:58,56.15,56.15,55.98,55.98,400
11/07/2001,14:59,56,56,56,56,8000
11/07/2001,15:00,56,56,56,56,25000
11/07/2001,15:01,56.1,56.1,56.1,56.1,5000
11/07/2001,15:02,56.1,56.1,56.1,56.1,100
11/07/2001,15:04,56.25,56.25,56.25,56.25,2500
11/07/2001,15:05,56.25,56.25,56.25,56.25,2600
11/07/2001,15:07,56.5,56.5,56.5,56.5,66300
11/07/2001,15:08,56.4,56.4,56.4,56.4,100
11/07/2001,15:09,56.4,56.57,56.4,56.57,7600
11/07/2001,15:10,56.5,56.59,56.5,56.59,8700
11/07/2001,15:12,56.57,56.57,56.57,56.57,400
11/07/2001,15:15,56.61,56.61,56.61,56.61,8000
11/07/2001,15:16,56.61,56.61,56.61,56.61,300
11/07/2001,15:17,56.61,56.61,56.61,56.61,100
11/07/2001,15:18,56.75,56.75,56.75,56.75,27700
11/07/2001,15:19,56.75,56.75,56.75,56.75,1500
11/07/2001,15:20,56.79,56.79,56.79,56.79,200
11/07/2001,15:21,56.76,56.76,56.76,56.76,1000
11/07/2001,15:23,56.66,56.66,56.66,56.66,500
11/07/2001,15:25,56.35,56.35,56.35,56.35,10100
11/07/2001,15:26,56.46,56.46,56.35,56.35,10500
11/07/2001,15:28,56.44,56.44,56.44,56.44,1800
11/07/2001,15:31,56.5,56.5,56.45,56.45,16000
11/07/2001,15:32,56.45,56.45,56.4,56.4,16700
11/07/2001,15:33,56.4,56.45,56.4,56.45,1400
11/07/2001,15:34,56.44,56.45,56.44,56.45,900
11/07/2001,15:35,56.4,56.4,56.4,56.4,5000
11/07/2001,15:36,56.38,56.38,56.38,56.38,5000
11/07/2001,15:37,56.32,56.32,56.32,56.32,5000
11/07/2001,15:39,56.3,56.3,56.28,56.28,16000
11/07/2001,15:42,56.25,56.25,56.25,56.25,7500
11/07/2001,15:44,56.2,56.2,56.2,56.2,2400
11/07/2001,15:45,56.22,56.28,56.22,56.28,3500
11/07/2001,15:51,56.05,56.05,56.05,56.05,300
11/07/2001,15:52,55.88,56.09,55.88,56.09,1200
11/07/2001,15:53,56.01,56.01,56.01,56.01,600
11/07/2001,15:54,55.98,55.98,55.98,55.98,100
11/07/2001,15:55,55.99,55.99,55.99,55.99,1900
11/07/2001,15:56,56.03,56.03,55.88,55.88,300
11/07/2001,15:58,56.17,56.17,56.17,56.17,500
11/08/2001,09:37,57.3,57.3,57.13,57.13,31300
11/08/2001,09:38,57.5,57.5,57.5,57.5,8200
11/08/2001,09:39,57.57,57.57,57.4,57.4,4000
11/08/2001,09:40,57.7,57.7,57.7,57.7,900
11/08/2001,09:41,57.7,57.84,57.5,57.84,1600
11/08/2001,09:42,57.4,57.4,57.4,57.4,300
11/08/2001,09:44,57.66,57.66,57.5,57.66,700
11/08/2001,09:45,57.51,57.51,57.51,57.51,500
11/08/2001,09:46,57.5,57.5,57.5,57.5,1000
11/08/2001,09:47,57.26,57.55,57.26,57.55,15500
11/08/2001,09:48,57.26,57.26,57.26,57.26,500
11/08/2001,09:49,57.49,57.49,57.49,57.49,300
11/08/2001,09:50,57.5,57.54,57.5,57.54,6000
11/08/2001,09:53,57.4,57.4,57.4,57.4,15000
11/08/2001,09:54,57.48,57.48,57.48,57.48,35000
11/08/2001,09:56,57.65,57.7,57.65,57.7,3000
11/08/2001,09:57,57.82,57.82,57.82,57.82,300
11/08/2001,09:58,57.9,57.99,57.9,57.99,6900
11/08/2001,10:00,58,58,57.95,57.95,10600
11/08/2001,10:01,57.71,57.71,57.7,57.7,900
11/08/2001,10:04,57.58,57.58,57.58,57.58,600
11/08/2001,10:05,57.55,57.7,57.55,57.7,12200
11/08/2001,10:06,57.67,57.67,57.67,57.67,100
11/08/2001,10:07,57.5,57.5,57.5,57.5,200
11/08/2001,10:08,57.7,57.7,57.7,57.7,100
11/08/2001,10:09,57.74,57.74,57.74,57.74,100
11/08/2001,10:11,57.55,57.55,57.55,57.55,1000
11/08/2001,10:13,57.72,57.72,57.72,57.72,200
11/08/2001,10:15,57.75,57.75,57.75,57.75,100000
11/08/2001,10:18,57.95,58,57.95,58,1100
11/08/2001,10:19,58.13,58.13,58.13,58.13,1000
11/08/2001,10:22,58.24,58.24,58.06,58.06,1300
11/08/2001,10:23,58.05,58.24,58.05,58.24,1100
11/08/2001,10:26,58.43,58.43,58.42,58.42,1200
11/08/2001,10:30,58.36,58.36,58.36,58.36,200
11/08/2001,10:33,58.38,58.38,58.37,58.38,60200
11/08/2001,10:34,58.38,58.38,58.23,58.23,34800
11/08/2001,10:35,58.39,58.39,58.23,58.23,600
11/08/2001,10:37,58.08,58.1,58.05,58.05,10400
11/08/2001,10:39,57.95,57.95,57.95,57.95,9000
11/08/2001,10:42,58.2,58.2,58.2,58.2,100
11/08/2001,10:48,58.25,58.25,58.25,58.25,2500
11/08/2001,10:51,58.27,58.27,58.27,58.27,500
11/08/2001,10:54,58.01,58.01,58.01,58.01,400
11/08/2001,10:58,58.01,58.01,58.01,58.01,2200
11/08/2001,10:59,58.24,58.24,58.24,58.24,2000
11/08/2001,11:02,58.29,58.29,58.29,58.29,1100
11/08/2001,11:03,58.12,58.23,58.12,58.14,75100
11/08/2001,11:04,58.31,58.31,58.31,58.31,200
11/08/2001,11:05,58.37,58.37,58.37,58.37,200
11/08/2001,11:06,58.37,58.37,58.37,58.37,200
11/08/2001,11:11,58.33,58.33,58.33,58.33,200
11/08/2001,11:16,58.21,58.21,58.21,58.21,3000
11/08/2001,11:21,58.03,58.03,58.03,58.03,200
11/08/2001,11:26,58.1,58.1,58.1,58.1,200
11/08/2001,11:29,58.03,58.03,58.03,58.03,2000
11/08/2001,11:30,58.02,58.02,58.02,58.02,100
11/08/2001,11:31,58.11,58.12,58.11,58.12,1900
11/08/2001,11:36,58.08,58.08,58.08,58.08,200
11/08/2001,11:42,58.15,58.15,58.15,58.15,7000
11/08/2001,11:44,58.09,58.09,58.09,58.09,100
11/08/2001,11:45,58.12,58.12,58.12,58.12,3600
11/08/2001,11:48,58.2,58.2,58.2,58.2,5000
11/08/2001,11:49,58.2,58.2,58.2,58.2,1000
11/08/2001,11:50,58.28,58.28,58.28,58.28,100
11/08/2001,11:51,58.11,58.11,58.11,58.11,200
11/08/2001,11:57,58.27,58.27,58.27,58.27,50000
11/08/2001,11:58,58.3,58.3,58.3,58.3,50000
11/08/2001,12:10,58.23,58.23,58.23,58.23,100
11/08/2001,12:13,58.26,58.26,58.26,58.26,200
11/08/2001,12:14,58.25,58.25,58.25,58.25,600
11/08/2001,12:17,58.15,58.34,58.15,58.34,1100
11/08/2001,12:25,58.15,58.15,58.15,58.15,600
11/08/2001,12:27,58.18,58.18,58.18,58.18,1600
11/08/2001,12:31,58.34,58.34,58.34,58.34,200
11/08/2001,12:32,58.35,58.35,58.35,58.35,100
11/08/2001,12:35,58.39,58.4,58.39,58.4,1400
11/08/2001,12:36,58.49,58.49,58.49,58.49,200
11/08/2001,12:37,58.3,58.3,58.3,58.3,40900
11/08/2001,12:46,58.25,58.25,58.25,58.25,200
11/08/2001,12:55,58.42,58.43,58.42,58.43,1200
11/08/2001,12:57,58.5,58.5,58.5,58.5,5600
11/08/2001,12:58,58.5,58.5,58.5,58.5,5500
11/08/2001,13:02,58.5,58.5,58.5,58.5,500
11/08/2001,13:06,58.55,58.75,58.55,58.75,78500
11/08/2001,13:07,58.87,58.87,58.87,58.87,300
11/08/2001,13:08,58.65,58.65,58.65,58.65,1000
11/08/2001,13:09,58.65,58.65,58.65,58.65,300
11/08/2001,13:29,58.71,58.71,58.71,58.71,200
11/08/2001,13:34,58.75,58.75,58.75,58.75,500
11/08/2001,13:37,58.75,58.75,58.75,58.75,100
11/08/2001,13:39,58.83,59,58.83,59,1300
11/08/2001,13:42,58.9,58.9,58.9,58.9,1000
11/08/2001,13:43,58.97,58.97,58.97,58.97,100
11/08/2001,13:45,58.83,58.83,58.83,58.83,300
11/08/2001,13:47,58.98,58.98,58.98,58.98,5700
11/08/2001,13:51,58.94,58.94,58.94,58.94,100
11/08/2001,13:54,59,59,58.95,59,112000
11/08/2001,14:01,58.97,58.97,58.9,58.9,2000
11/08/2001,14:02,58.82,58.82,58.82,58.82,100
11/08/2001,14:03,58.85,58.85,58.85,58.85,40000
11/08/2001,14:04,58.82,58.82,58.82,58.82,500
11/08/2001,14:05,58.82,58.82,58.82,58.82,500
11/08/2001,14:07,58.95,58.95,58.95,58.95,1000
11/08/2001,14:10,58.83,58.83,58.83,58.83,100
11/08/2001,14:13,59,59,59,59,200
11/08/2001,14:16,58.98,58.98,58.98,58.98,5000
11/08/2001,14:18,59.02,59.02,59.02,59.02,100
11/08/2001,14:19,59,59.01,59,59.01,3000
11/08/2001,14:25,58.6,58.78,58.6,58.78,3600
11/08/2001,14:27,58.55,58.76,58.55,58.76,1700
11/08/2001,14:28,58.55,58.55,58.55,58.55,100
11/08/2001,14:29,58.6,58.81,58.6,58.81,1600
11/08/2001,14:34,58.7,58.78,58.7,58.78,20100
11/08/2001,14:38,58.66,58.66,58.66,58.66,300
11/08/2001,14:40,58.67,58.67,58.67,58.67,1500
11/08/2001,14:42,58.7,58.7,58.7,58.7,100000
11/08/2001,14:43,58.7,58.7,58.7,58.7,77500
11/08/2001,14:44,58.42,58.42,58.42,58.42,1000
11/08/2001,14:45,58.41,58.41,58.41,58.41,1000
11/08/2001,14:47,58.52,58.52,58.52,58.52,300
11/08/2001,14:57,58.08,58.08,58.08,58.08,300
11/08/2001,15:00,57.75,57.75,57.75,57.75,2000
11/08/2001,15:02,57.79,57.79,57.79,57.79,50000
11/08/2001,15:04,57.76,57.76,57.76,57.76,100
11/08/2001,15:05,57.76,57.76,57.76,57.76,1500
11/08/2001,15:07,57.79,57.79,57.79,57.79,500
11/08/2001,15:09,57.82,57.82,57.82,57.82,100
11/08/2001,15:10,57.85,57.85,57.85,57.85,500
11/08/2001,15:13,57.78,57.78,57.78,57.78,200
11/08/2001,15:17,57.6,57.6,57.6,57.6,500
11/08/2001,15:19,57.51,57.51,57.4,57.4,40000
11/08/2001,15:20,57.4,57.4,57.4,57.4,100
11/08/2001,15:23,57.27,57.27,57.07,57.07,1200
11/08/2001,15:26,57.02,57.25,57.02,57.25,29200
11/08/2001,15:27,57,57,57,57,15000
11/08/2001,15:28,57,57,57,57,10400
11/08/2001,15:29,57.05,57.05,57.05,57.05,2000
11/08/2001,15:30,57,57,57,57,25000
11/08/2001,15:32,56.93,56.93,56.8,56.8,500
11/08/2001,15:33,57,57,57,57,100000
11/08/2001,15:34,57.21,57.21,57.21,57.21,200
11/08/2001,15:36,57.32,57.32,57.32,57.32,800
11/08/2001,15:37,57.35,57.35,57.28,57.28,500
11/08/2001,15:39,57.31,57.31,57.31,57.31,1500
11/08/2001,15:40,57.31,57.31,57.31,57.31,1500
11/08/2001,15:41,57.31,57.31,57.31,57.31,2000
11/08/2001,15:44,57.43,57.43,57.43,57.43,200
11/08/2001,15:45,57.43,57.43,57.43,57.43,4800
11/08/2001,15:47,57.38,57.38,57.38,57.38,100
11/08/2001,15:52,57.3,57.4,57.3,57.4,30000
11/08/2001,15:53,57.46,57.46,57.46,57.46,15000
11/08/2001,15:57,57.4,57.4,57.4,57.4,1000
11/08/2001,15:58,57.4,57.4,57.4,57.4,1000
11/08/2001,15:59,57.66,57.66,57.3,57.3,2100
11/09/2001,09:42,58.9,59.39,58.9,59.39,6200
11/09/2001,09:44,59.16,59.16,59.16,59.16,100
11/09/2001,09:45,59.35,59.35,59.35,59.35,14000
11/09/2001,09:47,59.35,59.35,59.35,59.35,5000
11/09/2001,09:48,59.2,59.4,59.2,59.35,53200
11/09/2001,09:49,59.35,59.35,59.2,59.35,6000
11/09/2001,09:50,59.5,59.5,59.35,59.35,8300
11/09/2001,09:51,59.5,59.5,59.5,59.5,3000
11/09/2001,09:52,59.51,59.6,59.51,59.6,8000
11/09/2001,09:53,59.65,59.65,59.65,59.65,6000
11/09/2001,09:54,59.7,59.7,59.52,59.7,11200
11/09/2001,09:56,59.6,59.6,59.6,59.6,155000
11/09/2001,09:57,59.5,59.5,59.3,59.4,16400
11/09/2001,09:58,59.24,59.46,59.24,59.46,4500
11/09/2001,10:00,59.49,59.49,59.4,59.4,155100
11/09/2001,10:01,59.49,59.5,59.45,59.5,1600
11/09/2001,10:02,59.46,59.46,59.45,59.45,160000
11/09/2001,10:06,59.45,59.46,59.42,59.46,4000
11/09/2001,10:07,59.46,59.5,59.46,59.5,13500
11/09/2001,10:08,59.6,59.6,59.6,59.6,1000
11/09/2001,10:11,59.52,59.52,59.52,59.52,100
11/09/2001,10:12,59.6,59.6,59.6,59.6,1200
11/09/2001,10:13,59.65,59.65,59.65,59.65,5000
11/09/2001,10:14,59.64,59.64,59.51,59.51,1200
11/09/2001,10:16,59.52,59.59,59.51,59.59,2100
11/09/2001,10:17,59.6,59.6,59.52,59.52,4500
11/09/2001,10:18,59.56,59.56,59.56,59.56,500
11/09/2001,10:19,59.74,59.75,59.74,59.75,17000
11/09/2001,10:23,59.85,59.85,59.85,59.85,45000
11/09/2001,10:24,59.78,59.8,59.78,59.8,900
11/09/2001,10:25,59.8,59.8,59.8,59.8,500
11/09/2001,10:29,59.76,59.76,59.76,59.76,500
11/09/2001,10:30,59.65,59.65,59.64,59.65,6100
11/09/2001,10:33,59.87,59.87,59.87,59.87,2500
11/09/2001,10:34,59.96,59.96,59.96,59.96,500
11/09/2001,10:37,59.87,59.87,59.62,59.62,1600
11/09/2001,10:38,59.65,59.65,59.65,59.65,1000
11/09/2001,10:39,59.54,59.65,59.54,59.65,10500
11/09/2001,10:40,59.5,59.58,59.32,59.58,15000
11/09/2001,10:41,59.51,59.51,59.35,59.48,2000
11/09/2001,10:42,59.41,59.48,59.4,59.4,2800
11/09/2001,10:43,59.4,59.44,59.35,59.44,1700
11/09/2001,10:44,59.45,59.46,59.45,59.46,200
11/09/2001,10:45,59.44,59.45,59.44,59.45,10300
11/09/2001,10:47,59.44,59.44,59.44,59.44,6000
11/09/2001,10:50,59.4,59.4,59.4,59.4,500
11/09/2001,10:55,59.54,59.54,59.54,59.54,4000
11/09/2001,10:58,59.67,59.67,59.67,59.67,2500
11/09/2001,11:01,59.47,59.47,59.47,59.47,500
11/09/2001,11:02,59.45,59.45,59.45,59.45,500
11/09/2001,11:03,59.35,59.35,59.25,59.25,3000
11/09/2001,11:04,59.43,59.43,59.2,59.2,56500
11/09/2001,11:05,58.98,58.98,58.98,58.98,500
11/09/2001,11:06,58.9,59.05,58.9,59.05,12000
11/09/2001,11:07,59.01,59.01,59,59,1100
11/09/2001,11:11,58.85,58.85,58.85,58.85,300
11/09/2001,11:12,58.85,58.85,58.85,58.85,2500
11/09/2001,11:13,58.72,58.72,58.72,58.72,1100
11/09/2001,11:14,58.65,58.7,58.65,58.7,10000
11/09/2001,11:15,58.7,58.7,58.7,58.7,100
11/09/2001,11:17,58.86,58.86,58.86,58.86,15000
11/09/2001,11:18,58.9,58.9,58.9,58.9,1000
11/09/2001,11:19,58.85,58.85,58.85,58.85,400
11/09/2001,11:20,58.89,58.89,58.89,58.89,100
11/09/2001,11:21,58.9,58.9,58.9,58.9,500
11/09/2001,11:23,59.01,59.01,59.01,59.01,400
11/09/2001,11:24,59.11,59.11,59.11,59.11,400
11/09/2001,11:27,59.06,59.06,59.06,59.06,1000
11/09/2001,11:28,59.06,59.06,59.02,59.02,1500
11/09/2001,11:29,58.9,59.03,58.9,59.03,50300
11/09/2001,11:30,59.03,59.03,59.03,59.03,1000
11/09/2001,11:39,59.17,59.17,59.17,59.17,3100
11/09/2001,11:41,59.12,59.12,59.12,59.12,3000
11/09/2001,11:47,59.05,59.05,59,59,1000
11/09/2001,11:50,58.83,58.83,58.83,58.83,200
11/09/2001,11:51,59,59,59,59,1500
11/09/2001,11:54,59,59,59,59,2500
11/09/2001,11:56,58.82,58.82,58.8,58.8,9500
11/09/2001,11:59,58.75,58.88,58.75,58.88,1400
11/09/2001,12:04,58.89,58.89,58.89,58.89,600
11/09/2001,12:05,58.8,58.8,58.8,58.8,100
11/09/2001,12:07,58.76,58.76,58.76,58.76,500
11/09/2001,12:09,58.86,58.86,58.86,58.86,400
11/09/2001,12:11,58.75,58.75,58.75,58.75,1000
11/09/2001,12:15,58.94,58.94,58.94,58.94,1000
11/09/2001,12:16,58.96,58.96,58.96,58.96,1000
11/09/2001,12:21,58.9,58.9,58.9,58.9,25000
11/09/2001,12:23,58.85,58.85,58.85,58.85,2500
11/09/2001,12:26,58.77,58.77,58.77,58.77,2500
11/09/2001,12:34,58.76,58.76,58.76,58.76,100
11/09/2001,12:35,58.89,58.89,58.89,58.89,100
11/09/2001,12:40,58.89,58.89,58.85,58.85,25400
11/09/2001,12:42,58.9,58.9,58.9,58.9,25000
11/09/2001,12:49,59.06,59.06,59.06,59.06,1000
11/09/2001,12:50,59.17,59.17,59.17,59.17,200
11/09/2001,12:51,58.99,59.23,58.99,59.23,3500
11/09/2001,12:52,59.25,59.25,59.25,59.25,25000
11/09/2001,12:55,59.18,59.18,59.18,59.18,400
11/09/2001,13:00,59.33,59.33,59.33,59.33,700
11/09/2001,13:01,59.32,59.32,59.32,59.32,2500
11/09/2001,13:12,59.08,59.26,59.08,59.26,25400
11/09/2001,13:13,59.3,59.3,59.3,59.3,5000
11/09/2001,13:16,59.3,59.3,59.3,59.3,100
11/09/2001,13:23,59.14,59.15,59.14,59.15,1100
11/09/2001,13:45,59.15,59.15,59.15,59.15,500
11/09/2001,13:46,59.18,59.18,59.18,59.18,25000
11/09/2001,13:52,59.45,59.45,59.45,59.45,100
11/09/2001,13:54,59.44,59.44,59.44,59.44,100
11/09/2001,13:57,59.41,59.41,59.41,59.41,500
11/09/2001,14:03,59.16,59.19,59.16,59.19,600
11/09/2001,14:04,59.32,59.32,59.32,59.32,100
11/09/2001,14:17,59.33,59.33,59.33,59.33,600
11/09/2001,14:23,59.15,59.15,59.15,59.15,1000
11/09/2001,14:37,59.26,59.26,59.26,59.26,2000
11/09/2001,14:38,59.35,59.35,59.35,59.35,500
11/09/2001,14:52,59.28,59.28,59.28,59.28,10000
11/09/2001,14:53,59.35,59.35,59.24,59.24,1700
11/09/2001,15:01,59.21,59.21,59.21,59.21,100
11/09/2001,15:02,59.38,59.38,59.38,59.38,5000
11/09/2001,15:03,59.24,59.24,59.24,59.24,100
11/09/2001,15:15,59.2,59.2,59.2,59.2,300
11/09/2001,15:17,59.25,59.25,59.25,59.25,200
11/09/2001,15:27,59.44,59.44,59.44,59.44,1000
11/09/2001,15:37,59.21,59.21,59.21,59.21,500
11/09/2001,15:40,59.35,59.35,59.35,59.35,100
11/09/2001,15:44,59.25,59.26,59.25,59.26,2000
11/09/2001,15:45,59.27,59.27,59.27,59.27,500
11/09/2001,15:46,59.27,59.34,59.27,59.34,2700
11/09/2001,15:51,59.22,59.22,59.22,59.22,400
11/09/2001,15:55,59.25,59.25,59.25,59.25,25000
11/09/2001,15:57,59.34,59.35,59.34,59.35,3200
11/09/2001,15:58,59.5,59.5,59.5,59.5,2000
11/09/2001,15:59,59.54,59.54,59.54,59.54,500
11/12/2001,09:42,57.6,57.6,57.6,57.6,6700
11/12/2001,09:43,57.8,57.8,57.8,57.8,800
11/12/2001,09:44,58,58,58,58,500
11/12/2001,09:45,58.1,58.15,58.1,58.15,10200
11/12/2001,09:46,58.15,58.15,57.6,57.6,20700
11/12/2001,09:47,57.72,57.75,57.5,57.75,21100
11/12/2001,09:50,57.2,57.21,57.2,57.21,20200
11/12/2001,09:54,57.26,57.35,57.15,57.25,10900
11/12/2001,09:55,57.11,57.15,57,57,95700
11/12/2001,09:56,57,57.02,56.88,57.02,8500
11/12/2001,09:57,56.9,56.9,56.9,56.9,42000
11/12/2001,09:58,57,57.01,57,57.01,50100
11/12/2001,10:00,57.02,57.02,57.02,57.02,11000
11/12/2001,10:07,57.2,57.2,57.2,57.2,200
11/12/2001,10:08,57.22,57.22,57.22,57.22,70000
11/12/2001,10:09,57.25,57.25,57.25,57.25,2000
11/12/2001,10:10,57.25,57.25,57.15,57.15,113200
11/12/2001,10:11,57.35,57.35,57.15,57.22,185000
11/12/2001,10:12,57.25,57.25,57.1,57.1,1100
11/12/2001,10:13,57.1,57.11,57.1,57.1,800
11/12/2001,10:15,57.05,57.05,57.05,57.05,5000
11/12/2001,10:16,57,57,57,57,2000
11/12/2001,10:17,56.95,56.95,56.95,56.95,5000
11/12/2001,10:18,57,57.25,57,57.25,5200
11/12/2001,10:19,57.3,57.3,57.3,57.3,10000
11/12/2001,10:20,57.27,57.29,57.27,57.29,300
11/12/2001,10:21,57.25,57.25,57.25,57.25,100
11/12/2001,10:23,57.28,57.28,57.28,57.28,100
11/12/2001,10:24,57.28,57.28,57.28,57.28,1000
11/12/2001,10:25,57.25,57.25,57.25,57.25,1000
11/12/2001,10:26,57.14,57.2,57.14,57.2,300
11/12/2001,10:27,57.14,57.3,57.14,57.21,5200
11/12/2001,10:28,57.34,57.5,57.32,57.5,12300
11/12/2001,10:29,57.4,57.4,57.4,57.4,100
11/12/2001,10:30,57.4,57.4,57.4,57.4,100
11/12/2001,10:31,57.3,57.3,57.3,57.3,100
11/12/2001,10:32,57.39,57.39,57.39,57.39,100
11/12/2001,10:33,57.44,57.74,57.44,57.48,300
11/12/2001,10:34,57.65,57.65,57.65,57.65,10000
11/12/2001,10:35,57.78,57.78,57.78,57.78,15000
11/12/2001,10:36,57.5,57.5,57.5,57.5,100
11/12/2001,10:39,57.98,58.13,57.98,58.13,3200
11/12/2001,10:40,58.23,58.23,58.23,58.23,4000
11/12/2001,10:41,58.41,58.41,58.41,58.41,200
11/12/2001,10:42,58.5,58.5,58.5,58.5,200
11/12/2001,10:43,58.55,58.68,58.55,58.68,4000
11/12/2001,10:44,58.67,58.67,58.55,58.55,2400
11/12/2001,10:47,58.9,58.9,58.9,58.9,200
11/12/2001,10:48,59.12,59.12,58.95,58.95,23000
11/12/2001,10:50,59.14,59.14,59.14,59.14,1000
11/12/2001,10:51,58.98,58.98,58.98,58.98,100
11/12/2001,10:52,59.14,59.14,59.09,59.09,21000
11/12/2001,10:53,59.1,59.1,59.1,59.1,500
11/12/2001,10:57,59.14,59.14,59.14,59.14,7000
11/12/2001,11:02,59.3,59.3,59.3,59.3,2000
11/12/2001,11:05,58.7,58.7,58.7,58.7,3000
11/12/2001,11:08,58.5,58.5,58.5,58.5,2000
11/12/2001,11:11,58.98,58.98,58.98,58.98,100
11/12/2001,11:18,58.85,58.85,58.85,58.85,5000
11/12/2001,11:19,58.9,58.9,58.9,58.9,25000
11/12/2001,11:35,58.39,58.39,58.39,58.39,200
11/12/2001,11:40,58.27,58.27,58.27,58.27,25000
11/12/2001,11:41,58.25,58.25,58.06,58.06,2500
11/12/2001,11:42,58.06,58.06,58.06,58.06,1800
11/12/2001,11:43,58.02,58.02,58.02,58.02,1000
11/12/2001,11:44,58,58,57.88,57.88,1800
11/12/2001,11:45,58,58,58,58,5000
11/12/2001,11:46,58,58,58,58,300
11/12/2001,11:48,58.11,58.11,58.11,58.11,200
11/12/2001,11:49,58,58,58,58,5000
11/12/2001,11:50,58,58,58,58,5000
11/12/2001,11:51,58.1,58.1,58,58,7100
11/12/2001,11:52,58,58,58,58,6000
11/12/2001,11:54,57.7,57.7,57.7,57.7,1500
11/12/2001,11:58,57.91,57.91,57.91,57.91,300
11/12/2001,12:00,58.24,58.24,58.24,58.24,3000
11/12/2001,12:04,58.57,58.57,58.57,58.57,1000
11/12/2001,12:05,58.28,58.29,58.28,58.29,75200
11/12/2001,12:12,58.3,58.3,58.3,58.3,40500
11/12/2001,12:24,58.28,58.28,58.28,58.28,25000
11/12/2001,12:48,58.2,58.2,58.2,58.2,1000
11/12/2001,12:55,58.17,58.17,58.17,58.17,500
11/12/2001,12:58,58.43,58.43,58.43,58.43,100
11/12/2001,12:59,58.35,58.35,58.35,58.35,1127000
11/12/2001,13:02,58.45,58.45,58.45,58.45,200
11/12/2001,13:05,58.65,58.65,58.65,58.65,5000
11/12/2001,13:07,58.79,58.79,58.79,58.79,1000
11/12/2001,13:13,58.74,58.74,58.74,58.74,10000
11/12/2001,13:14,58.73,58.76,58.73,58.76,500
11/12/2001,13:16,58.74,58.74,58.66,58.66,15500
11/12/2001,13:23,58.52,58.52,58.52,58.52,10000
11/12/2001,13:29,58.53,58.53,58.53,58.53,300
11/12/2001,13:44,58.65,58.65,58.65,58.65,100
11/12/2001,13:54,58.81,58.81,58.81,58.81,300
11/12/2001,13:55,58.81,58.81,58.81,58.81,5500
11/12/2001,14:04,59,59,59,59,5000
11/12/2001,14:12,58.76,58.93,58.76,58.93,400
11/12/2001,14:13,58.71,58.71,58.71,58.71,200
11/12/2001,14:15,58.84,58.84,58.84,58.84,100
11/12/2001,14:16,58.84,58.84,58.84,58.84,100
11/12/2001,14:22,58.85,58.85,58.85,58.85,300
11/12/2001,14:30,58.85,58.85,58.85,58.85,300
11/12/2001,14:40,58.81,58.81,58.81,58.81,300
11/12/2001,14:46,58.98,59,58.98,59,2200
11/12/2001,14:47,59,59,59,59,500
11/12/2001,14:52,58.88,58.88,58.88,58.88,5000
11/12/2001,15:03,59.13,59.13,59.05,59.05,1400
11/12/2001,15:05,59.02,59.02,59.02,59.02,1000
11/12/2001,15:07,59.14,59.15,59.14,59.15,13200
11/12/2001,15:08,59.15,59.15,59.15,59.15,12000
11/12/2001,15:09,59.2,59.2,59.2,59.2,300
11/12/2001,15:10,59.29,59.29,59.29,59.29,10000
11/12/2001,15:21,59.63,59.63,59.63,59.63,2000
11/12/2001,15:27,59.32,59.32,59.32,59.32,10000
11/12/2001,15:34,59.38,59.38,59.38,59.38,10000
11/12/2001,15:39,59.34,59.34,59.34,59.34,45000
11/12/2001,15:40,59.3,59.3,59.3,59.3,200
11/12/2001,15:41,59.3,59.3,59.3,59.3,400
11/12/2001,15:43,59.25,59.25,59.12,59.12,40200
11/12/2001,15:46,59.16,59.16,59.16,59.16,6000
11/12/2001,15:48,59.3,59.5,59.3,59.5,8000
11/12/2001,15:49,59.4,59.4,59.4,59.4,500
11/12/2001,15:54,59.4,59.4,59.4,59.4,200
11/12/2001,15:55,59.4,59.4,59.4,59.4,1000
11/12/2001,15:58,59.5,59.5,59.5,59.5,6400
11/13/2001,09:40,59.3,59.3,59.3,59.3,600
11/13/2001,09:41,58.83,58.83,58.83,58.83,100
11/13/2001,09:42,59,59,59,59,5000
11/13/2001,09:43,59.1,59.1,59,59,5100
11/13/2001,09:46,59.28,59.28,59.28,59.28,10000
11/13/2001,09:48,59.3,59.3,58.7,58.7,115100
11/13/2001,09:50,58.54,58.54,58.54,58.54,300
11/13/2001,09:51,58.7,58.7,58.55,58.55,12500
11/13/2001,09:52,58.86,58.86,58.86,58.86,300
11/13/2001,09:54,58.75,58.85,58.75,58.85,10300
11/13/2001,09:55,58.85,58.85,58.56,58.56,6200
11/13/2001,09:57,58.7,58.8,58.7,58.8,26000
11/13/2001,09:59,58.7,58.7,58.7,58.7,1000
11/13/2001,10:03,58.87,58.87,58.87,58.87,200
11/13/2001,10:07,58.7,58.7,58.7,58.7,100
11/13/2001,10:08,58.7,58.7,58.69,58.69,20100
11/13/2001,10:11,58.81,58.81,58.81,58.81,1000
11/13/2001,10:14,58.82,58.82,58.82,58.82,300
11/13/2001,10:18,58.82,58.82,58.82,58.82,100
11/13/2001,10:19,58.87,58.87,58.87,58.87,1000
11/13/2001,10:20,59.04,59.04,59.04,59.04,1000
11/13/2001,10:22,59.25,59.25,59.25,59.25,3000
11/13/2001,10:26,59.08,59.08,59.08,59.08,500
11/13/2001,10:30,58.97,58.97,58.97,58.97,1800
11/13/2001,10:34,58.95,58.95,58.95,58.95,300
11/13/2001,10:41,59,59,59,59,27000
11/13/2001,10:42,59.13,59.13,59.13,59.13,200
11/13/2001,10:43,59.18,59.18,59.18,59.18,500
11/13/2001,10:44,59.27,59.27,59.15,59.15,25500
11/13/2001,10:46,59.38,59.38,59.38,59.38,100
11/13/2001,10:47,59.34,59.34,59.15,59.15,800
11/13/2001,10:48,59.35,59.35,59.35,59.35,25300
11/13/2001,10:49,59.36,59.36,59.36,59.36,5000
11/13/2001,10:50,59.37,59.37,59.37,59.37,7000
11/13/2001,10:51,59.47,59.47,59.47,59.47,100
11/13/2001,10:52,59.37,59.37,59.37,59.37,700
11/13/2001,10:54,59.36,59.36,59.36,59.36,5000
11/13/2001,10:59,59.25,59.36,59.25,59.36,6100
11/13/2001,11:04,59.7,59.7,59.7,59.7,242000
11/13/2001,11:05,59.98,60,59.98,60,14400
11/13/2001,11:06,60.13,60.13,60.13,60.13,3000
11/13/2001,11:07,60.13,60.13,60.02,60.02,15000
11/13/2001,11:09,60.35,60.43,60.35,60.43,1700
11/13/2001,11:10,60.35,60.35,60.3,60.3,18400
11/13/2001,11:11,60.25,60.35,60.25,60.35,900
11/13/2001,11:12,60.5,60.5,60.5,60.5,2000
11/13/2001,11:13,60.5,60.54,60.5,60.54,4000
11/13/2001,11:14,60.5,60.7,60.5,60.7,6600
11/13/2001,11:15,60.7,60.7,60.7,60.7,3000
11/13/2001,11:17,60.65,60.65,60.65,60.65,10000
11/13/2001,11:18,60.9,60.9,60.7,60.9,22000
11/13/2001,11:20,60.78,60.8,60.78,60.8,225100
11/13/2001,11:22,60.75,60.75,60.75,60.75,11000
11/13/2001,11:23,60.89,60.89,60.89,60.89,500
11/13/2001,11:24,60.75,60.75,60.75,60.75,1500
11/13/2001,11:28,60.83,60.83,60.83,60.83,3500
11/13/2001,11:29,60.83,60.9,60.83,60.9,5500
11/13/2001,11:30,60.9,61,60.9,61,16000
11/13/2001,11:31,61.2,61.22,61.2,61.22,40300
11/13/2001,11:33,61.5,61.5,61.5,61.5,4200
11/13/2001,11:34,61.35,61.35,61.35,61.35,800
11/13/2001,11:35,61.5,61.5,61.5,61.5,2500
11/13/2001,11:36,61.36,61.36,61.36,61.36,500
11/13/2001,11:38,61.25,61.25,61.25,61.25,55000
11/13/2001,11:39,61.25,61.25,61.22,61.22,205500
11/13/2001,11:40,61.21,61.25,61.21,61.25,5200
11/13/2001,11:42,61.37,61.37,61.37,61.37,1500
11/13/2001,11:44,61.25,61.25,61.25,61.25,7500
11/13/2001,11:45,61.04,61.04,61.04,61.04,500
11/13/2001,11:49,61.25,61.27,61.25,61.27,25100
11/13/2001,11:52,61.15,61.15,61.15,61.15,2500
11/13/2001,11:54,61,61,61,61,5000
11/13/2001,11:57,60.6,60.6,60.6,60.6,1000
11/13/2001,12:05,60.5,60.5,60.5,60.5,5000
11/13/2001,12:06,60.32,60.32,60.32,60.32,100
11/13/2001,12:09,60.33,60.33,60.33,60.33,200
11/13/2001,12:11,60.46,60.6,60.46,60.6,3400
11/13/2001,12:12,60.4,60.55,60.4,60.55,20500
11/13/2001,12:13,60.62,60.62,60.62,60.62,3000
11/13/2001,12:14,60.62,60.65,60.6,60.6,14000
11/13/2001,12:21,60.36,60.36,60.36,60.36,100
11/13/2001,12:24,60.54,60.54,60.54,60.54,1000
11/13/2001,12:27,60.38,60.38,60.28,60.28,2100
11/13/2001,12:28,60.35,60.35,60.35,60.35,250000
11/13/2001,12:29,60.07,60.07,60.07,60.07,700
11/13/2001,12:30,60.16,60.16,60.03,60.03,1100
11/13/2001,12:31,60.02,60.09,60.02,60.09,16000
11/13/2001,12:32,60.11,60.11,60.11,60.11,100
11/13/2001,12:33,60.08,60.08,59.89,60,10200
11/13/2001,12:34,59.94,59.94,59.91,59.91,1100
11/13/2001,12:35,59.85,59.94,59.85,59.89,26900
11/13/2001,12:36,59.89,60.14,59.89,60.14,5200
11/13/2001,12:37,60.06,60.06,60.06,60.06,100
11/13/2001,12:38,60.14,60.14,60.14,60.14,100
11/13/2001,12:40,60.27,60.27,60.27,60.27,100
11/13/2001,12:41,60.23,60.23,60.23,60.23,100
11/13/2001,12:44,60.17,60.17,60.15,60.15,5100
11/13/2001,12:45,60.21,60.21,60.21,60.21,100
11/13/2001,12:46,60.27,60.27,60.27,60.27,100
11/13/2001,12:47,60.24,60.24,60.24,60.24,100
11/13/2001,12:51,60.11,60.21,60.11,60.21,300
11/13/2001,12:52,60.21,60.21,60.21,60.21,100
11/13/2001,12:53,60.2,60.2,60.2,60.2,100
11/13/2001,12:54,60.1,60.32,60.1,60.32,300
11/13/2001,12:56,60.17,60.17,60.17,60.17,100
11/13/2001,12:57,60.16,60.16,60.08,60.08,1100
11/13/2001,12:58,60.22,60.22,60.22,60.22,100
11/13/2001,12:59,60.25,60.25,60.25,60.25,100
11/13/2001,13:02,60.22,60.22,60.22,60.22,100
11/13/2001,13:04,60.2,60.2,60.2,60.2,100
11/13/2001,13:06,60.11,60.11,60.11,60.11,100
11/13/2001,13:08,60,60,60,60,100
11/13/2001,13:11,60.14,60.14,60.14,60.14,100
11/13/2001,13:12,60.24,60.24,60.24,60.24,100
11/13/2001,13:13,60.39,60.39,60.39,60.39,200
11/13/2001,13:14,60.35,60.35,60.35,60.35,100
11/13/2001,13:16,60.21,60.21,60.21,60.21,100
11/13/2001,13:18,60.21,60.21,60.21,60.21,100
11/13/2001,13:21,60.13,60.13,60.13,60.13,100
11/13/2001,13:22,60.24,60.24,60.24,60.24,100
11/13/2001,13:23,60.19,60.25,60.19,60.25,2100
11/13/2001,13:25,60.25,60.25,60.25,60.25,100
11/13/2001,13:26,60.19,60.19,60.19,60.19,100
11/13/2001,13:28,60.26,60.26,60.26,60.26,100
11/13/2001,13:30,60.21,60.21,60.21,60.21,200
11/13/2001,13:32,60.22,60.22,60.22,60.22,100
11/13/2001,13:34,60.22,60.22,60.22,60.22,100
11/13/2001,13:36,60.17,60.17,60.17,60.17,100
11/13/2001,13:39,60.2,60.2,60.2,60.2,5000
11/13/2001,13:40,60.27,60.27,60.27,60.27,100
11/13/2001,13:43,60.3,60.3,60.3,60.3,200
11/13/2001,13:45,60.43,60.43,60.43,60.43,100
11/13/2001,13:48,60.47,60.47,60.47,60.47,100
11/13/2001,13:49,60.25,60.25,60.25,60.25,2000
11/13/2001,13:50,60.24,60.24,60.24,60.24,100
11/13/2001,13:53,60.06,60.29,60.06,60.29,11000
11/13/2001,13:55,60.31,60.31,60.31,60.31,100
11/13/2001,14:02,60.1,60.1,60.1,60.1,500
11/13/2001,14:06,60.02,60.02,60.02,60.02,100
11/13/2001,14:08,60.09,60.09,60.09,60.09,100
11/13/2001,14:09,60.19,60.19,60.19,60.19,100
11/13/2001,14:16,60.14,60.14,60.14,60.14,100
11/13/2001,14:19,60.04,60.04,60.04,60.04,100
11/13/2001,14:24,60.07,60.07,60.07,60.07,100
11/13/2001,14:26,60,60,60,60,200
11/13/2001,14:27,59.96,59.96,59.96,59.96,100
11/13/2001,14:29,59.75,59.75,59.75,59.75,2000
11/13/2001,14:31,59.57,59.57,59.57,59.57,100
11/13/2001,14:32,59.64,59.64,59.64,59.64,10000
11/13/2001,14:33,59.59,59.59,59.59,59.59,100
11/13/2001,14:34,59.65,59.65,59.65,59.65,3000
11/13/2001,14:38,59.77,59.84,59.77,59.84,15100
11/13/2001,14:39,59.82,59.82,59.82,59.82,10000
11/13/2001,14:40,59.7,59.7,59.7,59.7,2000
11/13/2001,14:41,59.59,59.59,59.59,59.59,100
11/13/2001,14:42,59.53,59.53,59.53,59.53,200
11/13/2001,14:44,59.65,59.65,59.6,59.6,4100
11/13/2001,14:48,59.52,59.52,59.52,59.52,10000
11/13/2001,14:51,59.7,59.79,59.7,59.79,3100
11/13/2001,14:55,59.72,59.72,59.72,59.72,300
11/13/2001,14:56,59.68,59.76,59.68,59.76,1600
11/13/2001,14:57,59.76,59.76,59.76,59.76,1500
11/13/2001,15:00,59.74,59.74,59.74,59.74,100
11/13/2001,15:05,59.85,59.85,59.85,59.85,100
11/13/2001,15:07,59.91,59.91,59.91,59.91,100
11/13/2001,15:11,60.04,60.04,60.04,60.04,1000
11/13/2001,15:12,60.08,60.08,60.04,60.04,2100
11/13/2001,15:14,60.14,60.22,60.14,60.22,2100
11/13/2001,15:15,60.22,60.22,60.22,60.22,100
11/13/2001,15:16,60.26,60.34,60.26,60.34,2500
11/13/2001,15:17,60.37,60.37,60.37,60.37,100
11/13/2001,15:18,60.28,60.28,60.28,60.28,100
11/13/2001,15:19,60.23,60.26,60.16,60.16,13100
11/13/2001,15:20,60.19,60.19,60.11,60.11,5100
11/13/2001,15:21,60.08,60.08,60.08,60.08,100
11/13/2001,15:22,60.05,60.1,60.05,60.1,500
11/13/2001,15:23,60.01,60.09,59.96,59.96,5700
11/13/2001,15:27,60.18,60.18,60.18,60.18,100
11/13/2001,15:28,60.25,60.25,60.25,60.25,1500
11/13/2001,15:29,60.2,60.2,60.2,60.2,100
11/13/2001,15:30,60.25,60.28,60.25,60.28,1600
11/13/2001,15:31,60.26,60.26,60.26,60.26,100
11/13/2001,15:32,60.26,60.26,60.26,60.26,300
11/13/2001,15:33,60.21,60.26,60.21,60.26,1100
11/13/2001,15:35,60.26,60.26,60.26,60.26,100
11/13/2001,15:36,60.18,60.22,60.18,60.22,6100
11/13/2001,15:38,60.11,60.11,60.11,60.11,1300
11/13/2001,15:42,60.15,60.15,60.14,60.14,1200
11/13/2001,15:44,60.16,60.36,60.16,60.36,6500
11/13/2001,15:45,60.4,60.4,60.4,60.4,65000
11/13/2001,15:46,60.5,60.5,60.5,60.5,241000
11/13/2001,15:47,60.5,60.5,60.44,60.44,3500
11/13/2001,15:48,60.44,60.44,60.4,60.44,19000
11/13/2001,15:49,60.44,60.44,60.33,60.33,3500
11/13/2001,15:50,60.36,60.36,60.33,60.33,300
11/13/2001,15:51,60.48,60.48,60.36,60.36,2100
11/13/2001,15:52,60.36,60.36,60.34,60.34,3000
11/13/2001,15:53,60.35,60.35,60.31,60.31,1300
11/13/2001,15:54,60.3,60.3,60.26,60.26,1500
11/13/2001,15:56,60.3,60.3,60.3,60.3,3500
11/13/2001,15:57,60.25,60.25,60.22,60.25,11000
11/13/2001,15:58,60.26,60.26,60.25,60.25,25100
11/13/2001,15:59,60.3,60.3,60.3,60.3,18000
11/14/2001,09:41,57.9,57.9,57.9,57.9,13900
11/14/2001,09:42,57.6,57.75,57.5,57.75,29000
11/14/2001,09:43,57.5,57.74,57.4,57.74,3700
11/14/2001,09:44,57.4,57.55,57.25,57.25,29200
11/14/2001,09:45,57.2,57.44,57.2,57.44,40000
11/14/2001,09:46,57.21,57.44,57.21,57.44,1100
11/14/2001,09:47,57.35,57.35,57.21,57.21,25600
11/14/2001,09:48,57.41,57.41,57.29,57.29,300
11/14/2001,09:49,57.22,57.22,57.21,57.21,200
11/14/2001,09:50,57.21,57.21,57.12,57.2,17200
11/14/2001,09:51,57.21,57.21,57.01,57.01,10400
11/14/2001,09:52,56.94,56.94,56.94,56.94,3000
11/14/2001,09:53,56.94,57.01,56.94,56.94,5500
11/14/2001,09:54,57.01,57.01,57.01,57.01,1500
11/14/2001,09:55,56.97,57.13,56.95,57.13,800
11/14/2001,09:56,57.12,57.12,57.12,57.12,1000
11/14/2001,09:57,57.02,57.02,56.94,56.94,5800
11/14/2001,09:58,56.9,56.95,56.9,56.95,1200
11/14/2001,09:59,56.8,56.8,56.48,56.5,175000
11/14/2001,10:00,56.5,56.62,56.5,56.62,200
11/14/2001,10:01,56.7,56.7,56.3,56.3,26100
11/14/2001,10:02,56.26,56.26,56.26,56.26,5000
11/14/2001,10:03,56.26,56.26,56.25,56.25,60200
11/14/2001,10:04,56.27,56.27,56.23,56.23,200
11/14/2001,10:05,56.04,56.2,56.04,56.2,5800
11/14/2001,10:06,56.19,56.19,56.19,56.19,1000
11/14/2001,10:07,56.08,56.2,56.08,56.1,55900
11/14/2001,10:08,56.1,56.26,56.1,56.26,21000
11/14/2001,10:09,56.3,56.33,56.3,56.3,3200
11/14/2001,10:10,56.31,56.36,56.31,56.31,10600
11/14/2001,10:11,56.31,56.31,56.22,56.24,4700
11/14/2001,10:12,56.31,56.37,56.31,56.37,18000
11/14/2001,10:13,56.35,56.5,56.35,56.5,13400
11/14/2001,10:14,56.5,56.52,56.46,56.46,3300
11/14/2001,10:15,56.55,56.55,56.45,56.5,44200
11/14/2001,10:16,56.43,56.43,56.4,56.4,15300
11/14/2001,10:19,56.32,56.48,56.32,56.4,13100
11/14/2001,10:20,56.4,56.4,56.4,56.4,8000
11/14/2001,10:21,56.4,56.45,56.4,56.45,20100
11/14/2001,10:22,56.45,56.45,56.35,56.35,65900
11/14/2001,10:23,56.35,56.38,56.35,56.38,1200
11/14/2001,10:24,56.33,56.33,56.33,56.33,400
11/14/2001,10:25,56.31,56.31,56.31,56.31,10000
11/14/2001,10:26,56.25,56.29,56.25,56.29,44500
11/14/2001,10:28,56.31,56.35,56.31,56.35,10100
11/14/2001,10:29,56.35,56.36,56.35,56.36,5700
11/14/2001,10:30,56.35,56.35,56.35,56.35,20500
11/14/2001,10:31,56.28,56.35,56.28,56.35,600
11/14/2001,10:32,56.39,56.39,56.39,56.39,3800
11/14/2001,10:33,56.35,56.4,56.35,56.4,6000
11/14/2001,10:34,56.47,56.47,56.47,56.47,200
11/14/2001,10:35,56.44,56.45,56.44,56.45,4300
11/14/2001,10:36,56.46,56.46,56.46,56.46,2000
11/14/2001,10:37,56.52,56.52,56.49,56.49,11100
11/14/2001,10:40,56.57,56.57,56.49,56.49,13400
11/14/2001,10:41,56.5,56.55,56.5,56.55,10200
11/14/2001,10:42,56.55,56.55,56.51,56.51,5200
11/14/2001,10:43,56.5,56.5,56.44,56.44,11000
11/14/2001,10:44,56.36,56.36,56.36,56.36,1000
11/14/2001,10:45,56.34,56.34,56.34,56.34,2000
11/14/2001,10:46,56.34,56.34,56.34,56.34,300
11/14/2001,10:47,56.24,56.24,56.22,56.22,9500
11/14/2001,10:50,56.25,56.26,56.2,56.2,30200
11/14/2001,10:51,56.15,56.15,56.1,56.1,300
11/14/2001,10:52,56,56,56,56,10000
11/14/2001,10:53,55.83,55.83,55.83,55.83,4000
11/14/2001,10:54,55.78,55.78,55.78,55.78,300
11/14/2001,10:55,55.78,55.83,55.78,55.83,1400
11/14/2001,10:56,55.9,55.9,55.79,55.79,600
11/14/2001,10:59,55.87,55.91,55.87,55.91,1100
11/14/2001,11:00,55.91,56.02,55.91,56.02,1100
11/14/2001,11:01,55.91,55.99,55.9,55.99,1400
11/14/2001,11:02,55.89,55.97,55.83,55.94,6300
11/14/2001,11:03,55.82,55.82,55.8,55.8,2800
11/14/2001,11:04,55.78,55.81,55.77,55.77,400
11/14/2001,11:05,55.75,55.77,55.75,55.77,8100
11/14/2001,11:06,55.73,55.73,55.73,55.73,100
11/14/2001,11:07,55.78,55.78,55.72,55.72,10100
11/14/2001,11:08,55.62,55.62,55.62,55.62,500
11/14/2001,11:09,55.69,55.71,55.68,55.68,500
11/14/2001,11:10,55.65,55.7,55.65,55.7,400
11/14/2001,11:11,55.76,55.78,55.76,55.78,400
11/14/2001,11:12,55.78,55.78,55.78,55.78,200
11/14/2001,11:13,55.78,55.78,55.78,55.78,100
11/14/2001,11:14,55.79,55.79,55.77,55.77,400
11/14/2001,11:15,55.75,55.75,55.73,55.73,600
11/14/2001,11:16,55.68,55.68,55.68,55.68,100
11/14/2001,11:17,55.68,55.68,55.68,55.68,100
11/14/2001,11:18,55.68,55.73,55.68,55.71,500
11/14/2001,11:20,55.77,55.77,55.77,55.77,300
11/14/2001,11:21,55.87,55.92,55.72,55.92,400
11/14/2001,11:22,55.82,56,55.82,55.98,11700
11/14/2001,11:23,56,56.03,56,56,1200
11/14/2001,11:24,56.01,56.04,56,56,5200
11/14/2001,11:25,56.02,56.02,55.91,55.93,5700
11/14/2001,11:26,55.9,55.9,55.9,55.9,100
11/14/2001,11:27,55.9,56,55.9,56,1100
11/14/2001,11:28,56.01,56.04,56.01,56.04,500
11/14/2001,11:29,56.04,56.09,55.95,56.02,2800
11/14/2001,11:30,56.1,56.1,56.06,56.06,500
11/14/2001,11:31,56.06,56.06,56.04,56.04,400
11/14/2001,11:32,56.08,56.1,56.04,56.1,3600
11/14/2001,11:33,56.1,56.11,56.06,56.06,1400
11/14/2001,11:34,56.11,56.11,56.11,56.11,2100
11/14/2001,11:35,56.08,56.14,56.08,56.14,500
11/14/2001,11:36,56.17,56.21,56.17,56.17,400
11/14/2001,11:37,56.26,56.31,56.26,56.3,2300
11/14/2001,11:38,56.24,56.24,56.24,56.24,100
11/14/2001,11:39,56.36,56.36,56.36,56.36,100
11/14/2001,11:40,56.35,56.37,56.35,56.37,3300
11/14/2001,11:41,56.35,56.35,56.35,56.35,7000
11/14/2001,11:42,56.33,56.37,56.3,56.37,10600
11/14/2001,11:43,56.2,56.39,56.2,56.2,1700
11/14/2001,11:44,56.33,56.33,56.23,56.23,1000
11/14/2001,11:45,56.28,56.28,56.2,56.2,13800
11/14/2001,11:46,56.12,56.12,56.12,56.12,100
11/14/2001,11:47,56.14,56.25,56.14,56.25,3300
11/14/2001,11:48,56.26,56.26,56.19,56.19,300
11/14/2001,11:49,56.25,56.26,56.25,56.26,200
11/14/2001,11:50,56.26,56.26,56.19,56.19,200
11/14/2001,11:51,56.31,56.31,56.26,56.26,300
11/14/2001,11:52,56.3,56.41,56.3,56.41,1100
11/14/2001,11:53,56.35,56.35,56.35,56.35,200
11/14/2001,11:54,56.35,56.35,56.35,56.35,100
11/14/2001,11:55,56.47,56.47,56.34,56.47,1300
11/14/2001,11:56,56.45,56.45,56.45,56.45,100
11/14/2001,11:57,56.5,56.5,56.5,56.5,100
11/14/2001,11:58,56.64,56.64,56.64,56.64,100
11/14/2001,11:59,56.64,56.7,56.64,56.7,300
11/14/2001,12:00,56.66,56.69,56.66,56.69,200
11/14/2001,12:01,56.7,56.7,56.7,56.7,200
11/14/2001,12:02,56.67,56.69,56.61,56.65,2700
11/14/2001,12:03,56.62,56.62,56.5,56.5,10300
11/14/2001,12:04,56.46,56.46,56.34,56.34,300
11/14/2001,12:05,56.35,56.35,56.25,56.25,5800
11/14/2001,12:06,56.34,56.34,56.34,56.34,10000
11/14/2001,12:07,56.28,56.28,56.17,56.17,21400
11/14/2001,12:08,56.15,56.15,56.05,56.05,4500
11/14/2001,12:09,56.06,56.06,56,56,2200
11/14/2001,12:10,56,56,55.97,55.99,10500
11/14/2001,12:11,55.99,56.01,55.98,55.98,300
11/14/2001,12:12,55.98,55.98,55.98,55.98,200
11/14/2001,12:13,55.95,55.95,55.95,55.95,200
11/14/2001,12:15,55.91,55.91,55.8,55.91,500
11/14/2001,12:16,55.91,55.91,55.91,55.91,100
11/14/2001,12:17,55.91,55.91,55.8,55.91,2700
11/14/2001,12:18,55.9,55.93,55.9,55.93,3100
11/14/2001,12:19,55.86,55.86,55.82,55.82,5200
11/14/2001,12:20,55.88,55.88,55.84,55.84,5100
11/14/2001,12:21,55.9,55.9,55.9,55.9,5100
11/14/2001,12:22,55.86,55.99,55.86,55.88,600
11/14/2001,12:23,55.9,55.9,55.89,55.89,5100
11/14/2001,12:25,55.9,55.97,55.9,55.97,200
11/14/2001,12:26,55.95,56.03,55.95,56,5100
11/14/2001,12:27,56.04,56.04,55.99,55.99,1300
11/14/2001,12:28,56,56,56,56,3000
11/14/2001,12:29,55.98,56.07,55.98,56.07,600
11/14/2001,12:30,56,56,56,56,100
11/14/2001,12:31,56.03,56.03,56.03,56.03,500
11/14/2001,12:32,56.03,56.07,56.03,56.05,5600
11/14/2001,12:33,56.05,56.05,56.05,56.05,7500
11/14/2001,12:34,56,56,56,56,2500
11/14/2001,12:35,55.99,55.99,55.99,55.99,10000
11/14/2001,12:36,55.96,56,55.96,55.96,1600
11/14/2001,12:38,55.86,55.86,55.86,55.86,2500
11/14/2001,12:40,55.91,55.91,55.9,55.9,200
11/14/2001,12:41,55.8,55.8,55.8,55.8,1000
11/14/2001,12:43,55.84,55.84,55.84,55.84,2000
11/14/2001,12:44,55.79,55.79,55.79,55.79,500
11/14/2001,12:47,55.78,55.78,55.78,55.78,4000
11/14/2001,12:48,55.75,55.76,55.75,55.75,25200
11/14/2001,12:49,55.63,55.63,55.63,55.63,200
11/14/2001,12:51,55.8,55.8,55.8,55.8,200
11/14/2001,12:53,55.96,55.96,55.96,55.96,2000
11/14/2001,12:55,55.88,55.88,55.88,55.88,400
11/14/2001,12:57,55.97,55.97,55.97,55.97,200
11/14/2001,12:58,56,56,56,56,3200
11/14/2001,12:59,56,56.01,56,56.01,14600
11/14/2001,13:01,55.95,55.98,55.9,55.9,3100
11/14/2001,13:02,56,56,55.94,55.98,20500
11/14/2001,13:03,56,56,56,56,300
11/14/2001,13:06,56.01,56.01,56.01,56.01,100
11/14/2001,13:07,56.03,56.09,56.03,56.08,700
11/14/2001,13:08,56.1,56.1,56.07,56.07,300
11/14/2001,13:09,56.09,56.09,56.06,56.06,400
11/14/2001,13:10,56.09,56.09,56.06,56.06,200
11/14/2001,13:11,56.11,56.15,56.11,56.15,4200
11/14/2001,13:12,56.14,56.14,56.14,56.14,100
11/14/2001,13:13,56.16,56.16,56.15,56.15,200
11/14/2001,13:15,56.16,56.16,56.07,56.16,300
11/14/2001,13:16,56.14,56.14,56.1,56.1,200
11/14/2001,13:18,56.1,56.1,56.1,56.1,300
11/14/2001,13:19,56.14,56.14,56.07,56.07,300
11/14/2001,13:20,56.1,56.15,56.07,56.15,400
11/14/2001,13:21,56.15,56.15,56.15,56.15,300
11/14/2001,13:22,56.16,56.3,56.16,56.3,2300
11/14/2001,13:23,56.2,56.2,56.2,56.2,100
11/14/2001,13:24,56.2,56.2,56.2,56.2,100
11/14/2001,13:25,56.2,56.2,56.2,56.2,200
11/14/2001,13:26,56.16,56.16,56.16,56.16,100
11/14/2001,13:27,56.2,56.22,56.2,56.22,300
11/14/2001,13:28,56.28,56.28,56.23,56.28,4300
11/14/2001,13:29,56.26,56.26,56.26,56.26,100
11/14/2001,13:30,56.29,56.29,56.29,56.29,100
11/14/2001,13:31,56.32,56.32,56.32,56.32,100
11/14/2001,13:34,56.3,56.3,56.3,56.3,4000
11/14/2001,13:36,56.39,56.42,56.38,56.42,7300
11/14/2001,13:37,56.43,56.43,56.43,56.43,1900
11/14/2001,13:38,56.43,56.43,56.43,56.43,1000
11/14/2001,13:39,56.53,56.53,56.46,56.46,500
11/14/2001,13:43,56.48,56.49,56.48,56.49,300
11/14/2001,13:44,56.66,56.66,56.66,56.66,200
11/14/2001,13:45,56.59,56.61,56.51,56.61,4000
11/14/2001,13:46,56.62,56.62,56.62,56.62,200
11/14/2001,13:48,56.52,56.52,56.5,56.5,1300
11/14/2001,13:49,56.55,56.6,56.55,56.6,50300
11/14/2001,13:50,56.59,56.59,56.48,56.48,600
11/14/2001,13:51,56.44,56.55,56.44,56.55,110000
11/14/2001,13:52,56.44,56.44,56.44,56.44,2000
11/14/2001,13:53,56.48,56.48,56.48,56.48,200
11/14/2001,13:55,56.55,56.55,56.53,56.53,15200
11/14/2001,14:00,56.37,56.37,56.36,56.36,300
11/14/2001,14:01,56.35,56.35,56.35,56.35,200
11/14/2001,14:02,56.2,56.2,56.2,56.2,1000
11/14/2001,14:03,56.1,56.1,56.1,56.1,1000
11/14/2001,14:04,56.13,56.32,56.13,56.32,2300
11/14/2001,14:05,56.33,56.33,56.32,56.33,2600
11/14/2001,14:10,56.14,56.14,56.14,56.14,400
11/14/2001,14:13,56.3,56.51,56.29,56.51,900
11/14/2001,14:14,56.29,56.29,56.29,56.29,1000
11/14/2001,14:15,56.25,56.47,56.25,56.25,100600
11/14/2001,14:16,56.29,56.29,56.29,56.29,3000
11/14/2001,14:17,56.09,56.2,56.09,56.15,150400
11/14/2001,14:18,56.05,56.05,56.05,56.05,200
11/14/2001,14:20,56.2,56.25,56.09,56.25,51000
11/14/2001,14:21,56.25,56.25,56.25,56.25,16000
11/14/2001,14:22,56.25,56.25,56.25,56.25,300
11/14/2001,14:23,56.1,56.1,56.1,56.1,200
11/14/2001,14:27,56.14,56.23,56.14,56.2,800
11/14/2001,14:29,56.28,56.28,56.28,56.28,100
11/14/2001,14:31,56.21,56.21,56.21,56.21,200
11/14/2001,14:32,56.14,56.14,56.14,56.14,300
11/14/2001,14:34,56.18,56.18,56.18,56.18,500
11/14/2001,14:36,56.18,56.18,56.18,56.18,100
11/14/2001,14:37,56.11,56.24,56.11,56.24,2500
11/14/2001,14:38,56.17,56.17,56.17,56.17,100
11/14/2001,14:39,56.17,56.17,56.17,56.17,100
11/14/2001,14:40,56.14,56.14,56.14,56.14,100
11/14/2001,14:41,56.14,56.14,56.14,56.14,100
11/14/2001,14:43,56.15,56.15,56.15,56.15,100
11/14/2001,14:44,56.14,56.14,56.14,56.14,100
11/14/2001,14:45,56.1,56.1,56.06,56.06,400
11/14/2001,14:46,56.14,56.18,56.07,56.13,1000
11/14/2001,14:47,56.11,56.11,56.11,56.11,100
11/14/2001,14:48,56.16,56.16,56.16,56.16,100
11/14/2001,14:51,56.16,56.2,56.16,56.2,500
11/14/2001,14:54,56.36,56.36,56.36,56.36,2000
11/14/2001,14:56,56.15,56.15,56.15,56.15,40000
11/14/2001,14:57,56.15,56.15,56.15,56.15,60000
11/14/2001,14:58,56.16,56.16,56.16,56.16,100
11/14/2001,14:59,56.15,56.15,56.15,56.15,155000
11/14/2001,15:00,56.06,56.06,56.06,56.06,400
11/14/2001,15:01,56.15,56.2,56.14,56.14,5500
11/14/2001,15:02,56.15,56.15,56.15,56.15,5000
11/14/2001,15:05,56.25,56.25,56.25,56.25,700
11/14/2001,15:06,56.15,56.15,56.15,56.15,5000
11/14/2001,15:07,56.18,56.18,56.18,56.18,1000
11/14/2001,15:08,56.21,56.21,56.2,56.2,600
11/14/2001,15:12,56.24,56.24,56.24,56.24,400
11/14/2001,15:14,56.2,56.2,56.2,56.2,200
11/14/2001,15:17,56.12,56.12,56.12,56.12,200
11/14/2001,15:18,56.2,56.2,56.2,56.2,2500
11/14/2001,15:19,56.2,56.2,56.2,56.2,9000
11/14/2001,15:20,56.14,56.14,56.14,56.14,500
11/14/2001,15:21,56.22,56.22,56.22,56.22,500
11/14/2001,15:26,56.25,56.36,56.25,56.36,1100
11/14/2001,15:27,56.25,56.25,56.2,56.2,1200
11/14/2001,15:28,56.14,56.14,56.14,56.14,200
11/14/2001,15:30,56.05,56.1,56.05,56.09,2500
11/14/2001,15:32,56.04,56.04,56.04,56.04,500
11/14/2001,15:33,56.09,56.09,56,56.02,7900
11/14/2001,15:35,55.9,55.92,55.9,55.9,9000
11/14/2001,15:36,55.9,55.9,55.9,55.9,25000
11/14/2001,15:39,55.78,55.86,55.7,55.7,12100
11/14/2001,15:40,55.55,55.55,55.55,55.55,300
11/14/2001,15:41,55.62,55.62,55.55,55.55,10300
11/14/2001,15:42,55.55,55.55,55.5,55.5,22200
11/14/2001,15:43,55.53,55.53,55.5,55.5,600
11/14/2001,15:44,55.4,55.4,55.4,55.4,15000
11/14/2001,15:45,55.47,55.47,55.35,55.35,17500
11/14/2001,15:46,55.35,55.35,55.35,55.35,13000
11/14/2001,15:47,55.26,55.26,55.26,55.26,2000
11/14/2001,15:48,55.25,55.25,55.25,55.25,6500
11/14/2001,15:51,55.25,55.26,55.25,55.25,26000
11/14/2001,15:52,55.25,55.25,55.25,55.25,300
11/14/2001,15:53,55.25,55.25,55.25,55.25,200
11/14/2001,15:56,55.4,55.4,55.4,55.4,3700
11/14/2001,15:57,55.31,55.31,55.31,55.31,300
11/14/2001,15:59,55.3,55.5,55.3,55.5,53000
11/15/2001,09:58,50.85,50.85,50.85,50.85,88600
11/15/2001,09:59,50.9,51.15,50.85,51.15,58500
11/15/2001,10:00,51.11,51.12,51,51.1,7000
11/15/2001,10:01,51.11,51.11,51,51,52600
11/15/2001,10:02,50.9,50.9,50.8,50.89,6400
11/15/2001,10:03,50.9,50.9,50.9,50.9,3700
11/15/2001,10:04,50.9,50.9,50.9,50.9,10000
11/15/2001,10:05,50.94,50.95,50.94,50.95,800
11/15/2001,10:06,50.95,51,50.95,51,46000
11/15/2001,10:07,51.1,51.17,51.09,51.17,2500
11/15/2001,10:08,51.06,51.25,51.06,51.25,200
11/15/2001,10:09,51.23,51.23,51.2,51.23,2300
11/15/2001,10:10,51.23,51.23,51.23,51.23,1000
11/15/2001,10:12,51.12,51.15,51.12,51.15,2900
11/15/2001,10:13,51.27,51.29,51.18,51.18,5600
11/15/2001,10:15,51.28,51.3,51.28,51.3,500
11/15/2001,10:16,51.13,51.13,51.13,51.13,2000
11/15/2001,10:17,51.28,51.3,51.25,51.25,1700
11/15/2001,10:18,51.25,51.25,51.13,51.16,6000
11/15/2001,10:19,51.24,51.24,51.13,51.13,5500
11/15/2001,10:20,51.19,51.19,51.1,51.1,1700
11/15/2001,10:21,51.03,51.03,51,51,10300
11/15/2001,10:22,51,51.05,50.85,51,31300
11/15/2001,10:23,51,51.09,51,51.09,700
11/15/2001,10:25,50.95,50.95,50.95,50.95,300
11/15/2001,10:26,50.9,50.92,50.86,50.86,700
11/15/2001,10:27,50.9,50.95,50.85,50.93,8600
11/15/2001,10:28,50.85,50.85,50.76,50.76,101000
11/15/2001,10:29,50.78,50.85,50.75,50.75,11100
11/15/2001,10:30,50.74,50.74,50.74,50.74,100
11/15/2001,10:31,50.65,50.65,50.65,50.65,25000
11/15/2001,10:32,50.57,50.57,50.57,50.57,100
11/15/2001,10:33,50.52,50.63,50.52,50.63,30900
11/15/2001,10:34,50.52,50.52,50.52,50.52,100
11/15/2001,10:35,50.5,50.53,50.5,50.5,4100
11/15/2001,10:36,50.5,50.5,50.5,50.5,2400
11/15/2001,10:37,50.5,50.5,50.5,50.5,200
11/15/2001,10:38,50.5,50.5,50.5,50.5,2400
11/15/2001,10:39,50.59,50.62,50.5,50.59,7700
11/15/2001,10:40,50.59,50.59,50.59,50.59,500
11/15/2001,10:41,50.52,50.52,50.51,50.51,5200
11/15/2001,10:42,50.5,50.5,50.4,50.4,6000
11/15/2001,10:43,50.5,50.5,50.4,50.4,1500
11/15/2001,10:44,50.49,50.49,50.49,50.49,2000
11/15/2001,10:45,50.45,50.45,50.33,50.33,2500
11/15/2001,10:46,50.48,50.48,50.48,50.48,500
11/15/2001,10:47,50.26,50.26,50.26,50.26,1000
11/15/2001,10:48,50.28,50.28,50.25,50.26,2000
11/15/2001,10:49,50.29,50.33,50.29,50.33,1100
11/15/2001,10:50,50.33,50.33,50.33,50.33,500
11/15/2001,10:51,50.33,50.33,50.27,50.27,1600
11/15/2001,10:52,50.34,50.34,50.32,50.32,2700
11/15/2001,10:53,50.32,50.32,50.3,50.3,2000
11/15/2001,10:54,50.25,50.3,50.07,50.07,10000
11/15/2001,10:55,50.09,50.09,50.09,50.09,3000
11/15/2001,10:56,50.05,50.05,50,50,2000
11/15/2001,10:57,50.01,50.01,49.92,49.95,5500
11/15/2001,10:58,49.8,49.8,49.8,49.8,27500
11/15/2001,10:59,49.8,49.8,49.63,49.75,3400
11/15/2001,11:00,49.68,49.68,49.68,49.68,100
11/15/2001,11:01,49.62,49.68,49.62,49.68,1000
11/15/2001,11:02,49.68,49.68,49.62,49.62,2700
11/15/2001,11:03,49.64,49.64,49.52,49.55,15500
11/15/2001,11:04,49.59,49.59,49.52,49.54,6700
11/15/2001,11:05,49.6,49.6,49.59,49.59,1600
11/15/2001,11:06,49.64,49.64,49.5,49.59,5400
11/15/2001,11:07,49.5,49.5,49.3,49.3,26900
11/15/2001,11:08,49.45,49.45,49.3,49.45,4300
11/15/2001,11:09,49.39,49.49,49.39,49.49,2500
11/15/2001,11:10,49.4,49.4,49.36,49.36,2400
11/15/2001,11:11,49.3,49.3,49.3,49.3,1300
11/15/2001,11:12,49.27,49.39,49.26,49.26,2600
11/15/2001,11:13,49.36,49.36,49.26,49.26,5300
11/15/2001,11:14,49.25,49.25,49.25,49.25,25000
11/15/2001,11:15,49.09,49.2,49.04,49.04,3400
11/15/2001,11:17,49.19,49.19,49.05,49.1,10600
11/15/2001,11:18,49.04,49.04,49,49.04,12700
11/15/2001,11:19,49.04,49.04,48.85,48.85,27000
11/15/2001,11:20,48.9,48.9,48.81,48.81,2500
11/15/2001,11:21,48.81,48.81,48.75,48.75,6900
11/15/2001,11:22,48.75,48.8,48.6,48.6,10500
11/15/2001,11:23,48.6,48.6,48.6,48.6,15000
11/15/2001,11:24,48.62,48.69,48.55,48.55,35300
11/15/2001,11:25,48.59,48.7,48.43,48.43,108000
11/15/2001,11:26,48.43,48.45,48.4,48.45,23300
11/15/2001,11:27,48.42,48.42,48.42,48.42,300
11/15/2001,11:28,48.45,48.62,48.35,48.62,24600
11/15/2001,11:29,48.5,48.63,48.5,48.63,10600
11/15/2001,11:30,48.65,48.65,48.43,48.43,18300
11/15/2001,11:31,48.63,48.63,48.62,48.63,1200
11/15/2001,11:32,48.4,48.5,48.4,48.5,25600
11/15/2001,11:33,48.61,48.78,48.6,48.78,11200
11/15/2001,11:35,48.88,48.9,48.88,48.9,2400
11/15/2001,11:36,48.9,48.9,48.81,48.9,2700
11/15/2001,11:37,49.02,49.02,48.98,48.98,1000
11/15/2001,11:38,48.92,48.92,48.82,48.82,1900
11/15/2001,11:39,48.82,48.82,48.74,48.74,1600
11/15/2001,11:40,48.64,48.75,48.64,48.74,1500
11/15/2001,11:41,48.69,48.75,48.69,48.75,4500
11/15/2001,11:42,48.75,48.8,48.68,48.75,10600
11/15/2001,11:43,48.75,48.75,48.75,48.75,2600
11/15/2001,11:44,48.77,48.81,48.77,48.81,2500
11/15/2001,11:45,48.82,48.89,48.82,48.89,2000
11/15/2001,11:46,49.01,49.06,49,49,1800
11/15/2001,11:47,49.1,49.1,49,49,3000
11/15/2001,11:48,48.94,48.94,48.94,48.94,1000
11/15/2001,11:49,49.19,49.19,49.01,49.19,2200
11/15/2001,11:50,49.09,49.18,49.05,49.05,3100
11/15/2001,11:51,49.25,49.25,49.12,49.12,1500
11/15/2001,11:52,49.22,49.34,49.22,49.24,5500
11/15/2001,11:53,49.24,49.24,49.24,49.24,100
11/15/2001,11:54,49.23,49.23,49.23,49.23,1000
11/15/2001,11:55,49.22,49.31,49.2,49.31,5800
11/15/2001,11:56,48.97,49.14,48.97,49.14,252000
11/15/2001,11:57,49,49.07,49,49.05,9100
11/15/2001,11:58,49.03,49.03,48.9,48.95,4100
11/15/2001,11:59,49,49.04,48.88,49.03,4300
11/15/2001,12:00,48.9,48.9,48.9,48.9,200
11/15/2001,12:03,49,49,49,49,200
11/15/2001,12:04,49,49,49,49,40000
11/15/2001,12:05,49,49,49,49,59100
11/15/2001,12:06,49.03,49.05,49.03,49.05,1400
11/15/2001,12:07,49,49,49,49,1000
11/15/2001,12:11,49.18,49.18,49.18,49.18,300
11/15/2001,12:15,49.03,49.03,49.03,49.03,100
11/15/2001,12:16,49.13,49.13,49.13,49.13,1000
11/15/2001,12:17,49.14,49.15,49.14,49.15,27600
11/15/2001,12:18,49.22,49.22,49.22,49.22,2000
11/15/2001,12:20,49.24,49.24,49.24,49.24,100
11/15/2001,12:22,49.14,49.14,49.14,49.14,100
11/15/2001,12:24,49.13,49.25,49.13,49.25,45300
11/15/2001,12:25,49.16,49.28,49.16,49.24,11600
11/15/2001,12:27,49.25,49.25,49.25,49.25,500
11/15/2001,12:28,49.24,49.24,49.24,49.24,100
11/15/2001,12:29,49.33,49.4,49.33,49.4,10000
11/15/2001,12:30,49.3,49.3,49.3,49.3,500
11/15/2001,12:31,49.39,49.39,49.39,49.39,100
11/15/2001,12:33,49.3,49.3,49.3,49.3,500
11/15/2001,12:34,49.38,49.38,49.38,49.38,200
11/15/2001,12:37,49.3,49.3,49.3,49.3,500
11/15/2001,12:40,49.35,49.35,49.35,49.35,5000
11/15/2001,12:41,49.38,49.38,49.17,49.17,7100
11/15/2001,12:44,49.35,49.35,49.35,49.35,500
11/15/2001,12:45,49.39,49.39,49.39,49.39,1000
11/15/2001,12:46,49.4,49.4,49.4,49.4,10000
11/15/2001,12:47,49.5,49.5,49.5,49.5,2100
11/15/2001,12:48,49.54,49.65,49.54,49.65,2000
11/15/2001,12:49,49.65,49.71,49.57,49.71,2600
11/15/2001,12:52,49.67,49.7,49.67,49.7,2100
11/15/2001,12:53,49.8,49.8,49.6,49.6,1500
11/15/2001,12:54,49.6,49.61,49.6,49.61,3000
11/15/2001,12:55,49.67,49.67,49.55,49.55,8100
11/15/2001,12:56,49.49,49.49,49.49,49.49,1000
11/15/2001,12:57,49.6,49.6,49.6,49.6,19700
11/15/2001,12:58,49.6,49.6,49.6,49.6,75000
11/15/2001,13:00,49.53,49.53,49.53,49.53,300
11/15/2001,13:05,49.75,49.75,49.75,49.75,200
11/15/2001,13:06,49.6,49.6,49.53,49.56,3100
11/15/2001,13:10,49.53,49.53,49.53,49.53,100
11/15/2001,13:12,49.63,49.63,49.63,49.63,2400
11/15/2001,13:13,49.52,49.52,49.44,49.44,1500
11/15/2001,13:14,49.44,49.44,49.38,49.38,3000
11/15/2001,13:15,49.35,49.38,49.35,49.38,7500
11/15/2001,13:16,49.33,49.33,49.33,49.33,1000
11/15/2001,13:17,49.41,49.41,49.41,49.41,100
11/15/2001,13:18,49.32,49.32,49.32,49.32,1000
11/15/2001,13:20,49.31,49.31,49.31,49.31,300
11/15/2001,13:21,49.25,49.25,49.25,49.25,2500
11/15/2001,13:22,49.09,49.09,49.09,49.09,200
11/15/2001,13:24,49.21,49.21,49.2,49.2,10300
11/15/2001,13:26,49.28,49.28,49.1,49.1,2000
11/15/2001,13:27,49.17,49.17,49.08,49.08,300
11/15/2001,13:28,49.19,49.19,49.19,49.19,100
11/15/2001,13:29,49.2,49.2,49.2,49.2,50000
11/15/2001,13:30,49.16,49.25,49.16,49.19,55000
11/15/2001,13:32,49.19,49.19,49.19,49.19,200
11/15/2001,13:35,49.31,49.31,49.2,49.2,4500
11/15/2001,13:42,49.11,49.11,49.11,49.11,200
11/15/2001,13:43,49.18,49.18,49.18,49.18,800
11/15/2001,13:44,49.09,49.15,49.09,49.15,3500
11/15/2001,13:47,49,49,49,49,1500
11/15/2001,13:52,48.85,48.93,48.85,48.93,2100
11/15/2001,13:53,48.85,48.85,48.8,48.8,800
11/15/2001,13:55,48.8,48.8,48.8,48.8,15700
11/15/2001,13:56,48.8,48.8,48.8,48.8,500
11/15/2001,13:58,48.89,48.89,48.89,48.89,1000
11/15/2001,13:59,48.81,48.81,48.81,48.81,600
11/15/2001,14:02,48.77,48.77,48.77,48.77,2000
11/15/2001,14:04,48.8,48.8,48.8,48.8,5100
11/15/2001,14:05,48.72,48.8,48.72,48.8,7700
11/15/2001,14:06,48.83,48.87,48.82,48.87,1400
11/15/2001,14:07,48.85,48.85,48.85,48.85,400
11/15/2001,14:08,48.9,48.9,48.88,48.9,8000
11/15/2001,14:09,48.88,48.88,48.88,48.88,600
11/15/2001,14:10,48.88,48.88,48.88,48.88,5100
11/15/2001,14:11,48.81,48.86,48.8,48.86,3300
11/15/2001,14:13,48.87,48.87,48.87,48.87,100
11/15/2001,14:15,48.86,48.86,48.86,48.86,700
11/15/2001,14:19,48.88,48.97,48.88,48.97,2000
11/15/2001,14:20,48.84,48.84,48.84,48.84,200
11/15/2001,14:21,48.98,48.98,48.91,48.91,6400
11/15/2001,14:22,49.01,49.01,49.01,49.01,200
11/15/2001,14:23,49.04,49.04,49.04,49.04,500
11/15/2001,14:25,49.07,49.07,49.06,49.07,1200
11/15/2001,14:26,48.91,49.08,48.91,49.08,500
11/15/2001,14:27,49.08,49.09,49.08,49.09,600
11/15/2001,14:28,49.09,49.1,49.09,49.1,500
11/15/2001,14:29,49.1,49.1,49.1,49.1,200
11/15/2001,14:30,49.1,49.12,49.1,49.12,700
11/15/2001,14:32,49,49,49,49,200
11/15/2001,14:36,48.89,48.89,48.89,48.89,300
11/15/2001,14:42,49.08,49.08,49.08,49.08,500
11/15/2001,14:44,49.1,49.1,49.1,49.1,25500
11/15/2001,14:45,49.12,49.16,49.12,49.16,4000
11/15/2001,14:46,49.18,49.19,49.18,49.19,3100
11/15/2001,14:47,49.2,49.2,49.2,49.2,600
11/15/2001,14:48,49.2,49.2,49.2,49.2,500
11/15/2001,14:49,49.4,49.4,49.4,49.4,100
11/15/2001,14:50,49.32,49.32,49.3,49.3,227000
11/15/2001,14:51,49.31,49.31,49.31,49.31,4000
11/15/2001,14:52,49.38,49.38,49.38,49.38,5000
11/15/2001,14:53,49.4,49.4,49.29,49.29,800
11/15/2001,14:54,49.31,49.44,49.31,49.44,4200
11/15/2001,15:00,49.33,49.33,49.32,49.32,8300
11/15/2001,15:03,49.32,49.32,49.32,49.32,5000
11/15/2001,15:04,49.4,49.44,49.4,49.44,1200
11/15/2001,15:05,49.32,49.43,49.32,49.4,4800
11/15/2001,15:07,49.44,49.44,49.44,49.44,100
11/15/2001,15:08,49.43,49.45,49.43,49.45,400
11/15/2001,15:10,49.44,49.44,49.44,49.44,800
11/15/2001,15:11,49.48,49.49,49.48,49.49,1700
11/15/2001,15:13,49.5,49.5,49.5,49.5,2500
11/15/2001,15:14,49.48,49.48,49.48,49.48,800
11/15/2001,15:15,49.48,49.48,49.42,49.42,2000
11/15/2001,15:16,49.42,49.43,49.38,49.38,2400
11/15/2001,15:17,49.29,49.29,49.29,49.29,2000
11/15/2001,15:19,49.45,49.45,49.45,49.45,1000
11/15/2001,15:20,49.5,49.54,49.5,49.54,32300
11/15/2001,15:21,49.54,49.54,49.41,49.41,15200
11/15/2001,15:22,49.57,49.57,49.5,49.5,20500
11/15/2001,15:23,49.57,49.57,49.57,49.57,30000
11/15/2001,15:24,49.44,49.44,49.44,49.44,300
11/15/2001,15:26,49.38,49.38,49.38,49.38,1000
11/15/2001,15:28,49.38,49.38,49.37,49.37,300
11/15/2001,15:29,49.37,49.37,49.34,49.34,8200
11/15/2001,15:30,49.37,49.37,49.37,49.37,500
11/15/2001,15:31,49.29,49.29,49.29,49.29,3000
11/15/2001,15:33,49.25,49.25,49.25,49.25,10000
11/15/2001,15:34,49.22,49.24,49.22,49.22,900
11/15/2001,15:35,49.2,49.2,49.11,49.11,2100
11/15/2001,15:36,49.19,49.19,49.06,49.18,2100
11/15/2001,15:37,49.2,49.2,49.17,49.17,3100
11/15/2001,15:38,49.23,49.23,49.14,49.14,500
11/15/2001,15:41,49.21,49.21,49.21,49.21,10000
11/15/2001,15:43,49.14,49.21,49.14,49.21,300
11/15/2001,15:44,49.22,49.22,49.12,49.13,1200
11/15/2001,15:45,49.2,49.2,49.2,49.2,100
11/15/2001,15:46,49.2,49.21,49.2,49.21,700
11/15/2001,15:48,49.25,49.28,49.25,49.28,1500
11/15/2001,15:49,49.25,49.29,49.25,49.29,1100
11/15/2001,15:50,49.3,49.3,49.3,49.3,1000
11/15/2001,15:51,49.39,49.39,49.32,49.35,11600
11/15/2001,15:52,49.32,49.43,49.32,49.43,100200
11/15/2001,15:54,49.35,49.39,49.35,49.38,3200
11/15/2001,15:55,49.39,49.39,49.39,49.39,200
11/15/2001,15:56,49.33,49.4,49.33,49.4,600
11/15/2001,15:57,49.5,49.5,49.45,49.5,102900
11/15/2001,15:58,49.5,49.5,49.5,49.5,8700
11/15/2001,15:59,49.62,49.62,49.41,49.41,6000
11/16/2001,09:38,49.75,49.75,49.75,49.75,27700
11/16/2001,09:39,49.65,49.78,49.65,49.78,1600
11/16/2001,09:40,49.78,49.82,49.5,49.75,7200
11/16/2001,09:42,49.84,49.85,49.84,49.85,3100
11/16/2001,09:43,50.1,50.1,50.1,50.1,3000
11/16/2001,09:44,50.11,50.36,50.11,50.36,2300
11/16/2001,09:45,50.34,50.34,50.34,50.34,10000
11/16/2001,09:46,50.34,50.34,50.12,50.12,24000
11/16/2001,09:47,50.1,50.18,49.92,50,4600
11/16/2001,09:48,49.91,49.91,49.91,49.91,200
11/16/2001,09:49,49.91,50,49.9,50,2200
11/16/2001,09:50,49.89,50.04,49.89,50,5000
11/16/2001,09:52,49.96,49.96,49.92,49.92,7500
11/16/2001,09:53,49.89,49.89,49.71,49.76,15900
11/16/2001,09:54,49.67,49.67,49.54,49.54,6500
11/16/2001,09:55,49.45,49.57,49.45,49.57,5900
11/16/2001,09:56,49.49,49.52,49.38,49.38,6700
11/16/2001,09:57,49.38,49.38,49.25,49.25,3700
11/16/2001,09:58,49.2,49.2,49.03,49.03,5200
11/16/2001,09:59,49.1,49.1,48.87,48.87,5400
11/16/2001,10:00,49.1,49.1,48.9,49,50800
11/16/2001,10:01,49,49,49,49,500
11/16/2001,10:02,49.14,49.14,49.14,49.14,300
11/16/2001,10:04,49,49,48.96,48.96,2000
11/16/2001,10:05,48.96,48.96,48.96,48.96,400
11/16/2001,10:06,48.92,48.92,48.92,48.92,300
11/16/2001,10:07,49,49.02,48.9,49.02,17800
11/16/2001,10:09,49.28,49.28,49.28,49.28,100
11/16/2001,10:10,49.28,49.28,49.28,49.28,200
11/16/2001,10:11,49.2,49.2,49.05,49.14,5600
11/16/2001,10:12,49.14,49.14,49,49.07,5700
11/16/2001,10:13,49.04,49.04,49,49,35700
11/16/2001,10:14,49,49,48.82,48.97,3100
11/16/2001,10:18,49.09,49.09,49.09,49.09,1000
11/16/2001,10:19,49.09,49.21,49,49.21,14600
11/16/2001,10:21,49.22,49.22,49.22,49.22,3000
11/16/2001,10:22,49.22,49.3,49.22,49.3,3500
11/16/2001,10:23,49.22,49.22,49.22,49.22,1000
11/16/2001,10:25,49.25,49.25,49.25,49.25,45000
11/16/2001,10:26,49.2,49.22,49.2,49.22,25200
11/16/2001,10:28,49.14,49.15,49.14,49.15,400
11/16/2001,10:29,49.05,49.09,49.05,49.09,3500
11/16/2001,10:30,49.05,49.14,49.05,49.14,22600
11/16/2001,10:32,49.17,49.17,49.17,49.17,3000
11/16/2001,10:39,49.24,49.25,49.22,49.22,1800
11/16/2001,10:40,49.17,49.17,49.17,49.17,600
11/16/2001,10:41,49.22,49.22,49.22,49.22,100
11/16/2001,10:43,49.15,49.15,49.15,49.15,300
11/16/2001,10:44,49.12,49.12,49.12,49.12,1700
11/16/2001,10:45,49.05,49.05,48.99,49.02,25900
11/16/2001,10:46,48.95,48.95,48.95,48.95,300
11/16/2001,10:47,48.9,48.92,48.9,48.92,35000
11/16/2001,10:49,49,49.04,49,49.04,900
11/16/2001,10:50,48.96,48.96,48.96,48.96,200
11/16/2001,10:51,48.99,48.99,48.99,48.99,2500
11/16/2001,10:52,48.99,49.01,48.99,49.01,7000
11/16/2001,10:53,49,49,49,49,5000
11/16/2001,10:54,49.05,49.05,49.05,49.05,100
11/16/2001,10:55,49.13,49.13,49.1,49.1,2300
11/16/2001,10:56,49.03,49.04,49.03,49.04,3000
11/16/2001,10:57,49.09,49.09,49.06,49.08,2600
11/16/2001,10:58,49.07,49.15,49.07,49.15,1100
11/16/2001,10:59,49.15,49.15,49.15,49.15,1000
11/16/2001,11:00,49.13,49.13,49.13,49.13,200
11/16/2001,11:01,49.07,49.07,49.05,49.05,800
11/16/2001,11:02,49.05,49.05,49.05,49.05,200
11/16/2001,11:04,49.06,49.06,49.06,49.06,100
11/16/2001,11:06,49.18,49.18,49.18,49.18,1500
11/16/2001,11:07,49.2,49.2,49.2,49.2,1500
11/16/2001,11:09,49.25,49.25,49.25,49.25,1500
11/16/2001,11:12,49.47,49.47,49.47,49.47,1000
11/16/2001,11:13,49.35,49.35,49.35,49.35,800
11/16/2001,11:15,49.4,49.4,49.4,49.4,35000
11/16/2001,11:16,49.33,49.35,49.32,49.35,1200
11/16/2001,11:17,49.3,49.3,49.3,49.3,13400
11/16/2001,11:18,49.13,49.13,49.13,49.13,1000
11/16/2001,11:19,49.19,49.25,49.19,49.25,1600
11/16/2001,11:21,49.25,49.25,49.25,49.25,500
11/16/2001,11:22,49.19,49.19,49.19,49.19,1000
11/16/2001,11:23,49.25,49.25,49.21,49.21,5500
11/16/2001,11:24,49.27,49.27,49.2,49.2,13000
11/16/2001,11:25,49.28,49.28,49.27,49.27,300
11/16/2001,11:26,49.3,49.4,49.3,49.4,68700
11/16/2001,11:27,49.29,49.3,49.29,49.3,3000
11/16/2001,11:28,49.31,49.31,49.31,49.31,100
11/16/2001,11:30,49.29,49.29,49.29,49.29,800
11/16/2001,11:31,49.26,49.26,49.25,49.25,25500
11/16/2001,11:37,49.27,49.31,49.25,49.25,5500
11/16/2001,11:38,49.26,49.26,49.26,49.26,300
11/16/2001,11:43,49.32,49.32,49.32,49.32,100
11/16/2001,11:45,49.34,49.43,49.34,49.43,3200
11/16/2001,11:46,49.37,49.46,49.37,49.39,3900
11/16/2001,11:47,49.49,49.49,49.39,49.39,1100
11/16/2001,11:48,49.47,49.47,49.34,49.34,2300
11/16/2001,11:50,49.36,49.36,49.36,49.36,1500
11/16/2001,11:52,49.59,49.63,49.59,49.63,8000
11/16/2001,11:53,49.66,49.8,49.66,49.8,6000
11/16/2001,11:55,49.88,49.88,49.88,49.88,5000
11/16/2001,11:56,49.9,49.9,49.9,49.9,300
11/16/2001,11:57,50,50,50,50,600
11/16/2001,11:58,50,50.02,50,50.02,9500
11/16/2001,11:59,50.09,50.09,50.09,50.09,1000
11/16/2001,12:00,50.14,50.2,50.14,50.2,200
11/16/2001,12:01,50.11,50.12,50.11,50.12,900
11/16/2001,12:02,50,50.08,49.99,50.08,13600
11/16/2001,12:03,49.96,50.06,49.95,50.06,5600
11/16/2001,12:04,49.96,50.1,49.96,50.1,5900
11/16/2001,12:05,50.06,50.1,50,50,4200
11/16/2001,12:06,50.13,50.13,50.13,50.13,100
11/16/2001,12:07,50.15,50.15,50.15,50.15,500
11/16/2001,12:08,50.15,50.21,50.15,50.21,10000
11/16/2001,12:09,50.23,50.26,50.23,50.26,5400
11/16/2001,12:10,50.26,50.26,50.26,50.26,4800
11/16/2001,12:11,50.26,50.28,50.26,50.28,10800
11/16/2001,12:12,50.25,50.3,50.25,50.3,2700
11/16/2001,12:13,50.3,50.35,50.3,50.35,3000
11/16/2001,12:14,50.35,50.35,50.35,50.35,500
11/16/2001,12:15,50.43,50.43,50.43,50.43,100
11/16/2001,12:16,50.35,50.35,50.32,50.32,1500
11/16/2001,12:17,50.32,50.38,50.3,50.38,18100
11/16/2001,12:18,50.25,50.25,50.2,50.23,5500
11/16/2001,12:20,50.34,50.34,50.3,50.3,700
11/16/2001,12:21,50.35,50.43,50.29,50.35,7900
11/16/2001,12:22,50.48,50.54,50.48,50.54,8500
11/16/2001,12:23,50.59,50.59,50.59,50.59,3000
11/16/2001,12:24,50.66,50.66,50.56,50.56,10000
11/16/2001,12:25,50.57,50.68,50.57,50.68,5200
11/16/2001,12:27,50.6,50.65,50.5,50.65,41000
11/16/2001,12:28,50.54,50.54,50.54,50.54,300
11/16/2001,12:30,50.5,50.5,50.46,50.46,8500
11/16/2001,12:31,50.4,50.4,50.4,50.4,8000
11/16/2001,12:32,50.33,50.33,50.33,50.33,3000
11/16/2001,12:42,50.5,50.5,50.5,50.5,100
11/16/2001,12:43,50.54,50.54,50.54,50.54,100
11/16/2001,12:44,50.54,50.54,50.54,50.54,500
11/16/2001,12:48,50.44,50.44,50.43,50.43,2000
11/16/2001,12:51,50.46,50.46,50.46,50.46,1100
11/16/2001,12:52,50.45,50.45,50.45,50.45,5000
11/16/2001,12:57,50.37,50.37,50.37,50.37,3000
11/16/2001,12:58,50.37,50.37,50.37,50.37,1000
11/16/2001,13:01,50.32,50.32,50.32,50.32,100
11/16/2001,13:02,50.19,50.19,50.19,50.19,6000
11/16/2001,13:03,50.16,50.16,50.16,50.16,200
11/16/2001,13:04,50.25,50.25,50.25,50.25,400
11/16/2001,13:05,50.27,50.27,50.27,50.27,100
11/16/2001,13:06,50.31,50.31,50.31,50.31,1000
11/16/2001,13:07,50.15,50.15,50.15,50.15,200
11/16/2001,13:13,50.25,50.25,50.2,50.2,400
11/16/2001,13:16,50.17,50.17,50.17,50.17,100
11/16/2001,13:17,50.08,50.08,50.08,50.08,300
11/16/2001,13:21,50.03,50.03,50.03,50.03,200
11/16/2001,13:27,50.06,50.06,50.06,50.06,1500
11/16/2001,13:28,50.02,50.06,50.02,50.06,4200
11/16/2001,13:31,50.16,50.16,50.16,50.16,200
11/16/2001,13:32,50.09,50.09,50.07,50.07,7000
11/16/2001,13:33,50.02,50.09,50.02,50.02,72500
11/16/2001,13:34,50,50.02,50,50.02,50100
11/16/2001,13:35,50.13,50.13,50.13,50.13,500
11/16/2001,13:36,50,50.01,50,50.01,26500
11/16/2001,13:37,49.95,49.95,49.95,49.95,23500
11/16/2001,13:39,49.9,49.9,49.9,49.9,100
11/16/2001,13:41,49.85,49.9,49.85,49.9,75000
11/16/2001,13:42,49.94,49.94,49.94,49.94,400
11/16/2001,13:43,49.9,49.92,49.9,49.92,7000
11/16/2001,13:44,49.92,49.92,49.92,49.92,1000
11/16/2001,13:46,49.94,49.94,49.94,49.94,50400
11/16/2001,13:47,49.94,49.94,49.94,49.94,5000
11/16/2001,13:48,49.94,49.94,49.94,49.94,2600
11/16/2001,13:49,49.94,49.94,49.94,49.94,40000
11/16/2001,13:51,49.93,49.93,49.93,49.93,500
11/16/2001,13:53,49.8,49.8,49.8,49.8,45000
11/16/2001,13:56,49.63,49.63,49.63,49.63,84000
11/16/2001,13:57,49.61,49.61,49.61,49.61,1500
11/16/2001,14:00,49.55,49.55,49.55,49.55,1000
11/16/2001,14:01,49.7,49.7,49.7,49.7,1500
11/16/2001,14:02,49.71,49.71,49.64,49.64,3500
11/16/2001,14:03,49.6,49.6,49.6,49.6,5000
11/16/2001,14:04,49.51,49.51,49.51,49.51,8000
11/16/2001,14:10,49.76,49.76,49.76,49.76,3000
11/16/2001,14:13,49.9,49.9,49.9,49.9,1000
11/16/2001,14:14,50.03,50.03,50.03,50.03,300
11/16/2001,14:17,49.91,49.91,49.91,49.91,2000
11/16/2001,14:18,50,50,50,50,200
11/16/2001,14:19,50,50,50,50,100
11/16/2001,14:20,50.01,50.02,49.93,49.93,1100
11/16/2001,14:21,49.95,49.95,49.95,49.95,200
11/16/2001,14:22,49.87,49.87,49.83,49.83,4000
11/16/2001,14:23,49.87,49.87,49.87,49.87,1500
11/16/2001,14:24,49.83,49.85,49.83,49.84,11000
11/16/2001,14:28,49.96,49.96,49.82,49.82,200
11/16/2001,14:29,49.96,49.96,49.96,49.96,100
11/16/2001,14:31,50.05,50.06,50.05,50.06,200
11/16/2001,14:32,50.08,50.08,50.08,50.08,2000
11/16/2001,14:35,50.14,50.14,50.14,50.14,2000
11/16/2001,14:36,50.2,50.2,50.2,50.2,5000
11/16/2001,14:38,50.15,50.15,50.15,50.15,1300
11/16/2001,14:39,50.17,50.17,50.17,50.17,500
11/16/2001,14:40,50.08,50.1,50.08,50.1,300
11/16/2001,14:41,50.16,50.16,50.16,50.16,1000
11/16/2001,14:44,50.19,50.19,50.19,50.19,100
11/16/2001,14:49,50.16,50.16,50.16,50.16,50000
11/16/2001,14:50,50.25,50.25,50.25,50.25,10000
11/16/2001,14:51,50.26,50.26,50.26,50.26,500
11/16/2001,14:55,50.39,50.39,50.39,50.39,1300
11/16/2001,14:56,50.4,50.4,50.4,50.4,900
11/16/2001,14:57,50.4,50.4,50.4,50.4,4100
11/16/2001,15:03,50.48,50.48,50.48,50.48,15000
11/16/2001,15:04,50.5,50.5,50.5,50.5,15300
11/16/2001,15:05,50.5,50.55,50.5,50.55,900
11/16/2001,15:06,50.6,50.6,50.6,50.6,200
11/16/2001,15:08,50.6,50.61,50.54,50.61,2100
11/16/2001,15:10,50.59,50.59,50.59,50.59,200
11/16/2001,15:11,50.62,50.62,50.62,50.62,2500
11/16/2001,15:12,50.65,50.65,50.65,50.65,200
11/16/2001,15:13,50.64,50.69,50.64,50.69,2800
11/16/2001,15:14,50.7,50.7,50.7,50.7,10100
11/16/2001,15:15,50.78,50.8,50.78,50.8,32600
11/16/2001,15:16,50.7,50.77,50.7,50.77,900
11/16/2001,15:17,50.77,50.77,50.77,50.77,200
11/16/2001,15:18,50.9,50.9,50.8,50.8,5100
11/16/2001,15:19,50.94,51,50.94,51,35500
11/16/2001,15:20,50.97,50.97,50.97,50.97,1300
11/16/2001,15:21,51,51,51,51,5900
11/16/2001,15:22,51.01,51.09,51.01,51.09,34100
11/16/2001,15:23,51.09,51.09,51.09,51.09,1000
11/16/2001,15:24,51.09,51.09,51,51,2700
11/16/2001,15:25,51.01,51.01,51.01,51.01,300
11/16/2001,15:26,51,51,51,51,2600
11/16/2001,15:28,50.99,50.99,50.99,50.99,1000
11/16/2001,15:30,51.04,51.04,51.04,51.04,100
11/16/2001,15:31,51.1,51.1,51.1,51.1,200
11/16/2001,15:32,51.15,51.15,51.15,51.15,1000
11/16/2001,15:34,51.2,51.2,51.2,51.2,100
11/16/2001,15:38,51.04,51.04,51.04,51.04,200
11/16/2001,15:41,51.15,51.15,51.15,51.15,100
11/16/2001,15:42,51.05,51.05,51.05,51.05,1400
11/16/2001,15:43,51.06,51.06,51.06,51.06,100
11/16/2001,15:46,51.14,51.14,51.14,51.14,1000
11/16/2001,15:47,51.14,51.14,51.14,51.14,400
11/16/2001,15:49,51.06,51.14,51.06,51.14,1400
11/16/2001,15:50,51.06,51.06,51.06,51.06,1000
11/16/2001,15:51,51.14,51.15,51.14,51.15,1100
11/16/2001,15:52,51.2,51.2,51.2,51.2,5000
11/16/2001,15:53,51.15,51.27,51.14,51.27,2200
11/16/2001,15:55,51.25,51.27,51.2,51.27,2900
11/16/2001,15:56,51.5,51.5,51.5,51.5,100000
11/16/2001,15:57,51.5,51.5,51.5,51.5,4400
11/16/2001,15:58,51.6,51.6,51.6,51.6,77500
11/16/2001,15:59,51.74,51.74,51.6,51.74,30600
11/19/2001,09:47,50.85,50.85,50.75,50.75,13200
11/19/2001,09:48,50.75,50.76,50.6,50.6,4800
11/19/2001,09:49,50.57,50.71,50.48,50.48,19100
11/19/2001,09:50,50.32,50.33,50.23,50.23,5100
11/19/2001,09:51,50.26,50.26,50.22,50.22,3000
11/19/2001,09:52,50.2,50.23,50.2,50.2,24200
11/19/2001,09:53,50.25,50.25,50.25,50.25,1000
11/19/2001,09:54,50.39,50.43,50.39,50.39,4900
11/19/2001,09:55,50.41,50.54,50.41,50.46,5100
11/19/2001,09:57,50.57,50.58,50.5,50.58,1000
11/19/2001,09:58,50.53,50.61,50.4,50.4,29600
11/19/2001,09:59,50.4,50.4,50.33,50.33,600
11/19/2001,10:00,50.32,50.32,50.32,50.32,100
11/19/2001,10:01,50.4,50.4,50.4,50.4,6900
11/19/2001,10:02,50.42,50.44,50.31,50.44,2300
11/19/2001,10:03,50.39,50.41,50.39,50.41,17300
11/19/2001,10:04,50.41,50.43,50.4,50.43,6100
11/19/2001,10:05,50.4,50.4,50.3,50.31,4600
11/19/2001,10:06,50.28,50.28,50.25,50.25,2300
11/19/2001,10:07,50.21,50.21,50.08,50.08,4700
11/19/2001,10:08,50.15,50.15,50.1,50.13,3100
11/19/2001,10:09,50.13,50.18,50.1,50.1,4100
11/19/2001,10:11,50.05,50.05,50,50.01,7100
11/19/2001,10:12,50.01,50.01,49.91,49.91,4700
11/19/2001,10:13,49.86,49.86,49.86,49.86,3200
11/19/2001,10:14,49.79,49.8,49.79,49.8,3800
11/19/2001,10:15,49.75,49.75,49.64,49.64,3100
11/19/2001,10:16,49.59,49.59,49.57,49.57,4200
11/19/2001,10:17,49.57,49.57,49.5,49.5,24100
11/19/2001,10:18,49.55,49.55,49.5,49.5,4000
11/19/2001,10:19,49.5,49.58,49.5,49.53,8400
11/19/2001,10:20,49.45,49.56,49.45,49.56,11200
11/19/2001,10:21,49.58,49.66,49.58,49.66,10100
11/19/2001,10:22,49.75,49.75,49.62,49.73,2300
11/19/2001,10:23,49.73,49.84,49.66,49.84,21400
11/19/2001,10:24,49.72,49.74,49.71,49.71,2300
11/19/2001,10:25,49.71,49.71,49.65,49.66,14000
11/19/2001,10:26,49.66,49.66,49.63,49.63,5500
11/19/2001,10:27,49.58,49.64,49.45,49.64,3200
11/19/2001,10:28,49.56,49.56,49.53,49.53,4000
11/19/2001,10:29,49.58,49.63,49.47,49.63,4800
11/19/2001,10:30,49.72,49.72,49.72,49.72,500
11/19/2001,10:31,49.72,49.78,49.72,49.78,2500
11/19/2001,10:33,49.81,49.84,49.81,49.84,1500
11/19/2001,10:35,49.77,49.77,49.77,49.77,3000
11/19/2001,10:38,49.86,49.86,49.86,49.86,500
11/19/2001,10:39,49.76,49.76,49.76,49.76,100
11/19/2001,10:40,49.89,49.9,49.89,49.9,500
11/19/2001,10:41,49.9,49.9,49.9,49.9,2000
11/19/2001,10:42,49.97,50,49.97,50,7300
11/19/2001,10:44,50,50,50,50,26500
11/19/2001,10:45,50.04,50.1,50.01,50.01,48200
11/19/2001,10:46,50,50.08,49.95,49.95,3000
11/19/2001,10:47,49.95,49.95,49.95,49.95,26000
11/19/2001,10:50,49.83,49.89,49.76,49.8,5100
11/19/2001,10:52,49.72,49.79,49.72,49.79,4700
11/19/2001,10:54,49.75,49.75,49.75,49.75,20000
11/19/2001,10:55,49.75,49.75,49.7,49.75,7300
11/19/2001,10:56,49.7,49.7,49.59,49.59,4800
11/19/2001,10:57,49.59,49.63,49.58,49.63,6500
11/19/2001,10:58,49.68,49.7,49.68,49.7,2700
11/19/2001,10:59,49.7,49.71,49.7,49.71,3000
11/19/2001,11:01,49.72,49.73,49.7,49.7,12800
11/19/2001,11:02,49.79,49.79,49.74,49.74,5100
11/19/2001,11:03,49.79,49.87,49.79,49.86,2700
11/19/2001,11:04,49.78,49.78,49.77,49.77,4000
11/19/2001,11:05,49.77,49.78,49.77,49.78,9700
11/19/2001,11:06,49.75,49.75,49.75,49.75,4400
11/19/2001,11:07,49.71,49.71,49.71,49.71,200
11/19/2001,11:08,49.71,49.76,49.71,49.76,800
11/19/2001,11:09,49.76,49.76,49.74,49.76,10400
11/19/2001,11:10,49.8,49.8,49.8,49.8,200
11/19/2001,11:12,49.72,49.72,49.72,49.72,100
11/19/2001,11:17,49.8,49.8,49.8,49.8,200
11/19/2001,11:18,49.8,49.8,49.8,49.8,1800
11/19/2001,11:19,49.8,49.8,49.8,49.8,1500
11/19/2001,11:20,49.8,49.8,49.8,49.8,2000
11/19/2001,11:21,49.85,49.89,49.85,49.89,2100
11/19/2001,11:24,49.83,49.83,49.83,49.83,100
11/19/2001,11:25,49.94,49.94,49.94,49.94,2200
11/19/2001,11:26,49.89,49.89,49.89,49.89,500
11/19/2001,11:27,49.86,49.86,49.86,49.86,1500
11/19/2001,11:28,49.85,49.85,49.85,49.85,30000
11/19/2001,11:29,49.89,49.89,49.81,49.81,5000
11/19/2001,11:31,49.82,49.82,49.82,49.82,1000
11/19/2001,11:32,49.87,49.87,49.8,49.8,2700
11/19/2001,11:36,49.75,49.75,49.71,49.71,30200
11/19/2001,11:38,49.7,49.74,49.7,49.7,3500
11/19/2001,11:40,49.64,49.64,49.64,49.64,100
11/19/2001,11:41,49.68,49.68,49.68,49.68,40000
11/19/2001,11:42,49.73,49.73,49.73,49.73,2400
11/19/2001,11:43,49.73,49.73,49.73,49.73,12000
11/19/2001,11:47,49.82,49.82,49.82,49.82,5000
11/19/2001,11:48,49.7,49.7,49.7,49.7,100
11/19/2001,11:50,49.75,49.75,49.7,49.7,600
11/19/2001,11:57,49.71,49.71,49.71,49.71,200
11/19/2001,11:58,49.74,49.74,49.74,49.74,100
11/19/2001,11:59,49.78,49.78,49.78,49.78,1000
11/19/2001,12:09,49.84,49.84,49.84,49.84,1000
11/19/2001,12:10,49.84,49.88,49.84,49.88,10800
11/19/2001,12:11,49.91,49.91,49.91,49.91,100
11/19/2001,12:12,49.97,49.97,49.97,49.97,3100
11/19/2001,12:13,49.98,49.98,49.98,49.98,100
11/19/2001,12:14,49.98,50.03,49.98,50.03,7100
11/19/2001,12:15,50.03,50.04,50.03,50.04,2200
11/19/2001,12:17,50.06,50.06,50.06,50.06,1000
11/19/2001,12:18,50,50,49.93,49.94,1900
11/19/2001,12:20,49.99,50.02,49.99,50.02,2000
11/19/2001,12:21,50.02,50.02,49.99,49.99,3400
11/19/2001,12:22,50,50,49.99,49.99,200
11/19/2001,12:26,49.95,49.95,49.95,49.95,4800
11/19/2001,12:29,49.88,49.97,49.88,49.9,15100
11/19/2001,12:31,49.97,49.97,49.97,49.97,2000
11/19/2001,12:33,49.9,50.03,49.9,50.03,4300
11/19/2001,12:34,50.03,50.03,50.03,50.03,21000
11/19/2001,12:36,50.18,50.18,50.18,50.18,4400
11/19/2001,12:37,50.23,50.24,50.23,50.24,22000
11/19/2001,12:38,50.28,50.28,50.28,50.28,8800
11/19/2001,12:43,50.1,50.1,50.1,50.1,300
11/19/2001,12:44,50.21,50.21,50.21,50.21,5300
11/19/2001,12:46,50.21,50.21,50.21,50.21,40000
11/19/2001,12:47,50.09,50.22,50.09,50.22,3000
11/19/2001,12:48,50.28,50.28,50.28,50.28,4000
11/19/2001,12:52,50.39,50.39,50.39,50.39,1000
11/19/2001,12:53,50.26,50.33,50.26,50.33,1400
11/19/2001,12:56,50.27,50.27,50.27,50.27,500
11/19/2001,13:01,50.24,50.25,50.24,50.25,1000
11/19/2001,13:10,50.3,50.3,50.3,50.3,3200
11/19/2001,13:16,50.39,50.39,50.39,50.39,4200
11/19/2001,13:18,50.4,50.41,50.4,50.4,9400
11/19/2001,13:19,50.4,50.4,50.4,50.4,5200
11/19/2001,13:21,50.45,50.45,50.45,50.45,10000
11/19/2001,13:24,50.46,50.46,50.46,50.46,7000
11/19/2001,13:25,50.48,50.49,50.48,50.49,8000
11/19/2001,13:26,50.49,50.49,50.49,50.49,8000
11/19/2001,13:27,50.53,50.57,50.53,50.57,14000
11/19/2001,13:28,50.6,50.62,50.6,50.62,10800
11/19/2001,13:29,50.63,50.63,50.63,50.63,500
11/19/2001,13:30,50.64,50.64,50.64,50.64,5800
11/19/2001,13:33,50.63,50.63,50.63,50.63,3000
11/19/2001,13:36,50.65,50.65,50.5,50.5,1100
11/19/2001,13:38,50.6,50.6,50.55,50.55,13500
11/19/2001,13:39,50.56,50.56,50.56,50.56,100
11/19/2001,13:40,50.69,50.69,50.69,50.69,500
11/19/2001,13:41,50.68,50.68,50.68,50.68,2000
11/19/2001,13:44,50.61,50.65,50.61,50.65,7200
11/19/2001,13:45,50.7,50.7,50.7,50.7,2000
11/19/2001,13:46,50.7,50.75,50.7,50.75,9300
11/19/2001,13:47,50.81,50.87,50.81,50.87,8000
11/19/2001,13:48,50.85,50.94,50.8,50.94,105200
11/19/2001,13:49,50.9,50.99,50.9,50.99,26200
11/19/2001,13:50,51.04,51.2,51.04,51.15,64400
11/19/2001,13:51,51.2,51.2,51.19,51.19,54000
11/19/2001,13:52,51.23,51.35,51.2,51.35,12800
11/19/2001,13:53,51.35,51.35,51.35,51.35,2500
11/19/2001,13:54,51.35,51.4,51.35,51.4,30800
11/19/2001,13:55,51.41,51.48,51.32,51.48,14000
11/19/2001,13:56,51.4,51.4,51.4,51.4,100
11/19/2001,13:57,51.32,51.32,51.29,51.29,14800
11/19/2001,13:58,51.19,51.22,51.16,51.16,2200
11/19/2001,13:59,51.14,51.14,51.1,51.14,7600
11/19/2001,14:00,51.07,51.08,51.07,51.07,7600
11/19/2001,14:01,51.1,51.15,51.07,51.15,10300
11/19/2001,14:02,51.16,51.22,51.16,51.22,3500
11/19/2001,14:03,51.25,51.25,51.25,51.25,6000
11/19/2001,14:04,51.29,51.36,51.29,51.36,14700
11/19/2001,14:05,51.42,51.42,51.32,51.42,7000
11/19/2001,14:06,51.45,51.45,51.45,51.45,900
11/19/2001,14:07,51.43,51.43,51.43,51.43,2000
11/19/2001,14:08,51.4,51.4,51.4,51.4,2000
11/19/2001,14:09,51.35,51.35,51.35,51.35,100
11/19/2001,14:11,51.45,51.45,51.45,51.45,500
11/19/2001,14:13,51.49,51.49,51.49,51.49,100
11/19/2001,14:17,51.5,51.54,51.5,51.54,10500
11/19/2001,14:18,51.6,51.6,51.6,51.6,500
11/19/2001,14:19,51.65,51.65,51.65,51.65,4000
11/19/2001,14:20,51.72,51.72,51.7,51.7,3500
11/19/2001,14:21,51.75,51.83,51.75,51.78,6500
11/19/2001,14:22,51.77,51.78,51.76,51.76,11000
11/19/2001,14:23,51.81,51.82,51.8,51.82,6500
11/19/2001,14:24,51.88,51.88,51.88,51.88,1000
11/19/2001,14:25,51.9,51.9,51.9,51.9,25000
11/19/2001,14:26,51.8,51.8,51.78,51.78,1800
11/19/2001,14:27,51.86,51.86,51.8,51.8,500
11/19/2001,14:28,51.9,51.9,51.9,51.9,25000
11/19/2001,14:29,51.9,51.9,51.89,51.89,11500
11/19/2001,14:30,51.8,51.94,51.8,51.94,30500
11/19/2001,14:31,51.96,52,51.9,52,7400
11/19/2001,14:32,52.13,52.13,51.99,51.99,1200
11/19/2001,14:33,52.1,52.13,52.1,52.13,5000
11/19/2001,14:34,52.08,52.19,52.08,52.19,2700
11/19/2001,14:35,52.2,52.2,52.2,52.2,1000
11/19/2001,14:37,52.17,52.17,52.17,52.17,3600
11/19/2001,14:38,52.26,52.26,52.15,52.15,13700
11/19/2001,14:39,52.09,52.11,52.03,52.11,13600
11/19/2001,14:40,52.11,52.11,52.02,52.02,4000
11/19/2001,14:41,52.03,52.1,51.89,52,82400
11/19/2001,14:42,51.89,51.89,51.89,51.89,7000
11/19/2001,14:43,51.88,51.88,51.85,51.85,2800
11/19/2001,14:46,51.94,51.94,51.94,51.94,2000
11/19/2001,14:47,52,52,52,52,5000
11/19/2001,14:48,52,52,52,52,100
11/19/2001,14:49,52.05,52.05,51.94,51.95,50800
11/19/2001,14:51,52.01,52.01,51.89,51.89,12000
11/19/2001,14:52,51.89,51.89,51.82,51.82,400
11/19/2001,14:53,51.89,51.89,51.78,51.78,9500
11/19/2001,14:54,51.78,51.78,51.69,51.69,8100
11/19/2001,14:55,51.69,51.7,51.69,51.7,7100
11/19/2001,14:56,51.63,51.75,51.63,51.65,51900
11/19/2001,14:57,51.68,51.68,51.62,51.65,7600
11/19/2001,14:58,51.68,51.68,51.67,51.67,2900
11/19/2001,14:59,51.74,51.81,51.74,51.81,5000
11/19/2001,15:00,51.84,51.84,51.84,51.84,4500
11/19/2001,15:02,51.81,51.81,51.81,51.81,8800
11/19/2001,15:03,51.81,51.81,51.8,51.8,75500
11/19/2001,15:04,51.76,51.76,51.74,51.74,2500
11/19/2001,15:10,51.82,51.85,51.72,51.72,11500
11/19/2001,15:11,51.7,51.7,51.69,51.69,6100
11/19/2001,15:12,51.65,51.69,51.65,51.69,4700
11/19/2001,15:13,51.54,51.54,51.54,51.54,2000
11/19/2001,15:14,51.64,51.64,51.64,51.64,2500
11/19/2001,15:15,51.56,51.6,51.51,51.6,500
11/19/2001,15:16,51.6,51.6,51.6,51.6,5200
11/19/2001,15:17,51.6,51.64,51.6,51.64,5400
11/19/2001,15:18,51.69,51.69,51.69,51.69,4600
11/19/2001,15:19,51.65,51.65,51.65,51.65,25000
11/19/2001,15:23,51.82,51.82,51.82,51.82,300
11/19/2001,15:24,51.9,51.9,51.9,51.9,3000
11/19/2001,15:28,51.9,51.9,51.9,51.9,17200
11/19/2001,15:29,51.87,51.87,51.86,51.86,2300
11/19/2001,15:37,51.78,51.78,51.78,51.78,3000
11/19/2001,15:38,51.71,51.71,51.71,51.71,200
11/19/2001,15:39,51.69,51.69,51.69,51.69,4500
11/19/2001,15:40,51.72,51.72,51.61,51.61,4300
11/19/2001,15:41,51.6,51.6,51.59,51.59,2200
11/19/2001,15:42,51.54,51.54,51.54,51.54,2000
11/19/2001,15:43,51.48,51.48,51.48,51.48,7000
11/19/2001,15:45,51.5,51.5,51.5,51.5,4000
11/19/2001,15:46,51.51,51.51,51.51,51.51,4000
11/19/2001,15:47,51.41,51.54,51.41,51.54,11500
11/19/2001,15:48,51.47,51.47,51.47,51.47,2900
11/19/2001,15:51,51.54,51.54,51.54,51.54,5000
11/19/2001,15:54,51.41,51.5,51.41,51.5,1200
11/19/2001,15:55,51.48,51.48,51.48,51.48,500
11/19/2001,15:57,51.48,51.48,51.48,51.48,100
11/19/2001,15:58,51.5,51.5,51.5,51.5,100
11/19/2001,15:59,51.5,51.5,51.49,51.49,400
11/20/2001,09:40,53.5,53.5,53.5,53.5,52100
11/20/2001,09:41,53.51,53.51,53.5,53.5,11000
11/20/2001,09:42,54.03,54.03,54.03,54.03,20000
11/20/2001,09:43,53.69,54.11,53.69,54,35600
11/20/2001,09:44,53.8,54.1,53.67,53.73,8700
11/20/2001,09:45,54,54,54,54,1600
11/20/2001,09:46,54.15,54.25,54,54.25,26000
11/20/2001,09:47,54.26,54.26,54.01,54.01,1600
11/20/2001,09:48,54.02,54.27,54.01,54.01,7100
11/20/2001,09:49,54.01,54.1,54.01,54.03,5600
11/20/2001,09:50,54.02,54.18,54.01,54.18,4200
11/20/2001,09:51,54.05,54.18,54,54.02,4000
11/20/2001,09:52,54.02,54.16,54.02,54.16,2800
11/20/2001,09:53,54.04,54.19,54.04,54.19,8300
11/20/2001,09:54,54.2,54.2,54.2,54.2,2100
11/20/2001,09:55,54.09,54.3,54.09,54.16,6300
11/20/2001,09:56,54.3,54.3,54.1,54.23,3600
11/20/2001,09:57,54.31,54.43,54.31,54.43,4000
11/20/2001,09:58,54.52,54.52,54.43,54.43,2100
11/20/2001,09:59,54.41,54.41,54.41,54.41,400
11/20/2001,10:01,54.53,54.64,54.51,54.64,5600
11/20/2001,10:02,54.68,54.68,54.68,54.68,200
11/20/2001,10:03,54.5,54.59,54.5,54.5,15600
11/20/2001,10:04,54.5,54.59,54.5,54.59,11900
11/20/2001,10:05,54.6,54.6,54.53,54.53,1200
11/20/2001,10:06,54.7,54.7,54.5,54.58,19100
11/20/2001,10:07,54.45,54.45,54.45,54.45,2000
11/20/2001,10:08,54.45,54.45,54.45,54.45,2400
11/20/2001,10:09,54.42,54.45,54.42,54.42,3600
11/20/2001,10:10,54.45,54.52,54.33,54.33,22800
11/20/2001,10:11,54.45,54.45,54.45,54.45,2500
11/20/2001,10:12,54.45,54.45,54.45,54.45,2200
11/20/2001,10:13,54.42,54.42,54.33,54.33,7200
11/20/2001,10:14,54.33,54.35,54.32,54.33,19500
11/20/2001,10:15,54.3,54.3,54.24,54.25,65200
11/20/2001,10:16,54.24,54.27,54.2,54.27,3300
11/20/2001,10:17,54.3,54.3,54.16,54.16,32500
11/20/2001,10:18,54.15,54.15,54.05,54.05,6500
11/20/2001,10:19,54.11,54.11,54.11,54.11,1000
11/20/2001,10:20,54.14,54.15,54.1,54.1,4500
11/20/2001,10:21,54.1,54.1,54.1,54.1,3000
11/20/2001,10:22,54.1,54.1,54.1,54.1,500
11/20/2001,10:25,54.12,54.12,54.12,54.12,500
11/20/2001,10:26,54.05,54.05,54.02,54.02,1700
11/20/2001,10:27,54,54,53.86,53.86,3300
11/20/2001,10:29,53.85,53.97,53.85,53.97,2600
11/20/2001,10:30,53.9,53.9,53.9,53.9,2800
11/20/2001,10:31,53.86,53.86,53.85,53.85,3000
11/20/2001,10:33,53.89,53.89,53.88,53.88,10100
11/20/2001,10:35,53.93,53.96,53.82,53.96,1100
11/20/2001,10:36,54,54,54,54,500
11/20/2001,10:37,54,54,54,54,700
11/20/2001,10:38,54,54,54,54,500
11/20/2001,10:39,54.1,54.1,53.98,54,1200
11/20/2001,10:40,54.1,54.1,54.1,54.1,200
11/20/2001,10:41,54.08,54.08,54,54,2700
11/20/2001,10:42,53.97,53.97,53.97,53.97,100
11/20/2001,10:43,53.98,53.98,53.98,53.98,100
11/20/2001,10:44,53.92,53.92,53.92,53.92,2000
11/20/2001,10:46,53.82,53.82,53.75,53.77,7000
11/20/2001,10:47,53.72,53.77,53.62,53.62,29600
11/20/2001,10:48,53.65,53.65,53.65,53.65,18000
11/20/2001,10:50,53.55,53.55,53.55,53.55,25000
11/20/2001,10:51,53.5,53.5,53.5,53.5,100
11/20/2001,10:52,53.62,53.62,53.51,53.51,5700
11/20/2001,10:53,53.51,53.51,53.5,53.5,2000
11/20/2001,10:54,53.5,53.5,53.5,53.5,2500
11/20/2001,10:57,53.55,53.55,53.5,53.5,2100
11/20/2001,10:59,53.55,53.57,53.55,53.57,6000
11/20/2001,11:00,53.58,53.58,53.51,53.51,1900
11/20/2001,11:02,53.67,53.67,53.67,53.67,6000
11/20/2001,11:03,53.7,53.7,53.7,53.7,100
11/20/2001,11:04,53.7,53.7,53.7,53.7,5500
11/20/2001,11:05,53.79,53.79,53.72,53.72,3000
11/20/2001,11:06,53.7,53.7,53.7,53.7,3000
11/20/2001,11:08,53.7,53.7,53.7,53.7,300
11/20/2001,11:09,53.53,53.69,53.53,53.69,5700
11/20/2001,11:10,53.67,53.67,53.67,53.67,400
11/20/2001,11:17,53.66,53.66,53.58,53.58,1100
11/20/2001,11:20,53.75,53.82,53.75,53.82,600
11/20/2001,11:21,53.85,53.88,53.85,53.88,2200
11/20/2001,11:22,53.89,53.9,53.88,53.88,700
11/20/2001,11:23,53.88,53.88,53.88,53.88,400
11/20/2001,11:24,53.77,53.77,53.77,53.77,100
11/20/2001,11:25,53.84,53.85,53.84,53.85,700
11/20/2001,11:26,53.85,53.85,53.85,53.85,200
11/20/2001,11:28,53.95,53.95,53.95,53.95,2000
11/20/2001,11:29,53.95,54.01,53.95,54.01,7800
11/20/2001,11:30,54.01,54.08,54.01,54.05,3500
11/20/2001,11:31,54.1,54.1,54.1,54.1,1000
11/20/2001,11:32,54.24,54.24,54.24,54.24,1000
11/20/2001,11:33,54.1,54.15,54.1,54.15,1400
11/20/2001,11:34,54.19,54.23,54.19,54.23,900
11/20/2001,11:35,54.2,54.27,54.2,54.27,2200
11/20/2001,11:38,54.28,54.28,54.28,54.28,1500
11/20/2001,11:39,54.3,54.3,54.3,54.3,3000
11/20/2001,11:42,54.39,54.39,54.39,54.39,100
11/20/2001,11:43,54.39,54.39,54.39,54.39,100
11/20/2001,11:44,54.4,54.47,54.4,54.41,6800
11/20/2001,11:45,54.42,54.42,54.42,54.42,1100
11/20/2001,11:46,54.35,54.37,54.29,54.29,1400
11/20/2001,11:47,54.23,54.35,54.23,54.35,4500
11/20/2001,11:48,54.32,54.32,54.21,54.21,1500
11/20/2001,11:49,54.3,54.3,54.21,54.21,1300
11/20/2001,11:50,54.21,54.21,54.21,54.21,1000
11/20/2001,11:51,54.2,54.2,54.2,54.2,500
11/20/2001,11:52,54.21,54.21,54.21,54.21,2000
11/20/2001,11:53,54.24,54.24,54.24,54.24,2000
11/20/2001,11:55,54.16,54.16,54.16,54.16,200
11/20/2001,11:56,54.28,54.28,54.28,54.28,300
11/20/2001,11:57,54.25,54.25,54.25,54.25,2000
11/20/2001,11:58,54.26,54.26,54.26,54.26,1000
11/20/2001,11:59,54.26,54.28,54.26,54.28,2000
11/20/2001,12:00,54.3,54.3,54.21,54.3,8100
11/20/2001,12:01,54.29,54.32,54.29,54.32,4400
11/20/2001,12:06,54.27,54.27,54.27,54.27,400
11/20/2001,12:07,54.22,54.22,54.22,54.22,1000
11/20/2001,12:11,54.12,54.12,54.12,54.12,6800
11/20/2001,12:12,54.22,54.22,54.12,54.12,2500
11/20/2001,12:13,54.23,54.29,54.23,54.29,8600
11/20/2001,12:14,54.18,54.18,54.18,54.18,100
11/20/2001,12:15,54.33,54.33,54.33,54.33,500
11/20/2001,12:17,54.35,54.35,54.35,54.35,5000
11/20/2001,12:21,54.27,54.27,54.24,54.24,1100
11/20/2001,12:23,54.23,54.23,54.23,54.23,1500
11/20/2001,12:24,54.22,54.22,54.22,54.22,8200
11/20/2001,12:26,54.31,54.31,54.31,54.31,300
11/20/2001,12:28,54.24,54.24,54.24,54.24,100
11/20/2001,12:30,54.3,54.3,54.24,54.28,25900
11/20/2001,12:31,54.31,54.31,54.31,54.31,200
11/20/2001,12:33,54.22,54.22,54.22,54.22,400
11/20/2001,12:34,54.15,54.15,54.15,54.15,300
11/20/2001,12:35,54.2,54.2,54.2,54.2,1000
11/20/2001,12:36,54.17,54.17,54.17,54.17,600
11/20/2001,12:43,54.16,54.25,54.16,54.16,500
11/20/2001,12:45,54.16,54.16,54.16,54.16,100
11/20/2001,12:47,54.22,54.22,54.22,54.22,100
11/20/2001,12:48,54.13,54.13,54.13,54.13,100
11/20/2001,12:50,54.23,54.23,54.23,54.23,100
11/20/2001,12:52,54.15,54.15,54.15,54.15,100
11/20/2001,12:55,54.18,54.18,54.18,54.18,400
11/20/2001,12:56,54.19,54.19,54.19,54.19,100
11/20/2001,12:59,54.24,54.24,54.24,54.24,200
11/20/2001,13:00,54.25,54.25,54.24,54.24,1200
11/20/2001,13:01,54.19,54.19,54.16,54.16,2300
11/20/2001,13:02,54.12,54.12,54.1,54.1,5400
11/20/2001,13:05,54.19,54.19,54.19,54.19,600
11/20/2001,13:09,54.2,54.2,54.2,54.2,100
11/20/2001,13:20,54.19,54.19,54.19,54.19,100
11/20/2001,13:21,54.18,54.21,54.18,54.21,1100
11/20/2001,13:22,54.1,54.18,54.1,54.18,1500
11/20/2001,13:23,54.21,54.21,54.21,54.21,6000
11/20/2001,13:24,54.23,54.24,54.23,54.24,4000
11/20/2001,13:25,54.25,54.28,54.25,54.28,4000
11/20/2001,13:26,54.29,54.32,54.29,54.32,4500
11/20/2001,13:32,54.34,54.38,54.33,54.38,4400
11/20/2001,13:33,54.35,54.35,54.3,54.35,4500
11/20/2001,13:34,54.41,54.41,54.41,54.41,100
11/20/2001,13:35,54.41,54.41,54.41,54.41,100
11/20/2001,13:40,54.4,54.4,54.4,54.4,500
11/20/2001,13:41,54.39,54.4,54.39,54.4,2000
11/20/2001,13:42,54.44,54.45,54.44,54.45,2200
11/20/2001,13:43,54.5,54.5,54.5,54.5,200
11/20/2001,13:46,54.57,54.57,54.57,54.57,400
11/20/2001,13:48,54.56,54.56,54.56,54.56,500
11/20/2001,13:50,54.56,54.56,54.56,54.56,1500
11/20/2001,13:52,54.6,54.6,54.53,54.53,1600
11/20/2001,13:53,54.58,54.58,54.58,54.58,4000
11/20/2001,13:54,54.6,54.6,54.6,54.6,8800
11/20/2001,13:55,54.55,54.55,54.55,54.55,2000
11/20/2001,13:57,54.61,54.61,54.61,54.61,2000
11/20/2001,13:58,54.59,54.6,54.59,54.6,5400
11/20/2001,13:59,54.56,54.56,54.56,54.56,1000
11/20/2001,14:00,54.55,54.55,54.47,54.47,2300
11/20/2001,14:01,54.43,54.43,54.43,54.43,500
11/20/2001,14:02,54.4,54.4,54.32,54.32,5300
11/20/2001,14:03,54.3,54.3,54.3,54.3,100
11/20/2001,14:04,54.3,54.3,54.3,54.3,1300
11/20/2001,14:06,54.38,54.38,54.38,54.38,6000
11/20/2001,14:08,54.45,54.45,54.45,54.45,10000
11/20/2001,14:09,54.39,54.39,54.33,54.33,49300
11/20/2001,14:10,54.35,54.35,54.35,54.35,1000
11/20/2001,14:13,54.45,54.45,54.45,54.45,5000
11/20/2001,14:16,54.55,54.59,54.55,54.55,9000
11/20/2001,14:17,54.58,54.58,54.58,54.58,2400
11/20/2001,14:18,54.61,54.61,54.61,54.61,2700
11/20/2001,14:19,54.61,54.61,54.61,54.61,2400
11/20/2001,14:20,54.54,54.58,54.54,54.58,1500
11/20/2001,14:23,54.5,54.5,54.5,54.5,100
11/20/2001,14:24,54.37,54.46,54.37,54.45,11900
11/20/2001,14:25,54.45,54.46,54.45,54.46,7900
11/20/2001,14:27,54.45,54.45,54.45,54.45,1000
11/20/2001,14:30,54.4,54.41,54.4,54.4,2500
11/20/2001,14:31,54.46,54.49,54.46,54.49,300
11/20/2001,14:35,54.45,54.45,54.45,54.45,1000
11/20/2001,14:36,54.44,54.44,54.44,54.44,8500
11/20/2001,14:39,54.43,54.43,54.43,54.43,300
11/20/2001,14:40,54.41,54.41,54.41,54.41,200
11/20/2001,14:42,54.42,54.42,54.42,54.42,300
11/20/2001,14:44,54.4,54.4,54.3,54.3,1900
11/20/2001,14:45,54.4,54.4,54.4,54.4,2000
11/20/2001,14:50,54.39,54.48,54.39,54.48,2300
11/20/2001,14:52,54.39,54.39,54.39,54.39,1000
11/20/2001,14:53,54.34,54.34,54.33,54.33,102000
11/20/2001,14:54,54.3,54.31,54.3,54.31,1500
11/20/2001,14:56,54.29,54.29,54.29,54.29,1000
11/20/2001,14:58,54.26,54.26,54.26,54.26,500
11/20/2001,15:00,54.26,54.26,54.26,54.26,200
11/20/2001,15:01,54.24,54.24,54.24,54.24,2000
11/20/2001,15:03,54.32,54.32,54.32,54.32,200
11/20/2001,15:09,54.28,54.28,54.28,54.28,9000
11/20/2001,15:10,54.27,54.27,54.27,54.27,200
11/20/2001,15:11,54.19,54.19,54.19,54.19,1000
11/20/2001,15:14,54.2,54.2,54.2,54.2,2000
11/20/2001,15:15,54.2,54.2,54.2,54.2,2000
11/20/2001,15:17,54.16,54.16,54.16,54.16,2700
11/20/2001,15:18,54.19,54.19,54.19,54.19,2000
11/20/2001,15:21,54.15,54.15,54.15,54.15,2000
11/20/2001,15:22,54.15,54.17,54.15,54.17,4000
11/20/2001,15:25,54.31,54.31,54.31,54.31,100
11/20/2001,15:26,54.3,54.3,54.3,54.3,10400
11/20/2001,15:27,54.3,54.31,54.29,54.31,5100
11/20/2001,15:28,54.35,54.48,54.35,54.48,800
11/20/2001,15:32,54.34,54.4,54.34,54.4,4000
11/20/2001,15:36,54.32,54.39,54.32,54.39,1100
11/20/2001,15:39,54.32,54.32,54.31,54.31,600
11/20/2001,15:40,54.32,54.32,54.32,54.32,2000
11/20/2001,15:44,54.28,54.28,54.28,54.28,200
11/20/2001,15:45,54.31,54.31,54.3,54.3,3500
11/20/2001,15:46,54.31,54.31,54.31,54.31,2000
11/20/2001,15:48,54.3,54.3,54.3,54.3,200
11/20/2001,15:49,54.28,54.28,54.28,54.28,600
11/20/2001,15:50,54.38,54.38,54.38,54.38,2000
11/20/2001,15:51,54.38,54.38,54.38,54.38,1500
11/20/2001,15:52,54.32,54.32,54.32,54.32,600
11/20/2001,15:53,54.32,54.32,54.32,54.32,1400
11/20/2001,15:54,54.3,54.3,54.3,54.3,50000
11/20/2001,15:55,54.4,54.44,54.4,54.44,4200
11/20/2001,15:56,54.33,54.33,54.32,54.32,3500
11/20/2001,15:57,54.32,54.32,54.32,54.32,400
11/20/2001,15:58,54.4,54.4,54.28,54.28,1800
11/20/2001,15:59,54.28,54.3,54.28,54.3,5000
11/21/2001,09:40,54.92,54.92,54.92,54.92,6300
11/21/2001,09:41,54.99,54.99,54.71,54.71,5100
11/21/2001,09:42,54.92,54.92,54.92,54.92,15000
11/21/2001,09:43,54.55,54.75,54.31,54.31,126200
11/21/2001,09:45,54.07,54.07,54,54,1500
11/21/2001,09:46,53.88,54.1,53.82,53.82,15800
11/21/2001,09:47,53.7,53.7,53.64,53.64,600
11/21/2001,09:49,53.85,53.85,53.7,53.7,50200
11/21/2001,09:50,53.84,53.84,53.52,53.52,1800
11/21/2001,09:52,53.55,53.55,53.54,53.54,13900
11/21/2001,09:53,53.54,53.55,53.5,53.5,10200
11/21/2001,09:54,53.35,53.4,53.35,53.4,1500
11/21/2001,09:55,53.3,53.3,53.3,53.3,5000
11/21/2001,09:56,53.25,53.25,53.16,53.16,19000
11/21/2001,09:57,53.3,53.3,53.12,53.12,11200
11/21/2001,09:58,53.3,53.3,53.26,53.3,93100
11/21/2001,09:59,53.48,53.48,53.31,53.31,22600
11/21/2001,10:00,53.54,53.58,53.35,53.4,9700
11/21/2001,10:01,53.55,53.55,53.37,53.43,41000
11/21/2001,10:02,53.5,53.5,53.31,53.35,19100
11/21/2001,10:03,53.33,53.33,53.3,53.3,11000
11/21/2001,10:04,53.12,53.12,53.12,53.12,5800
11/21/2001,10:05,53.09,53.09,53.09,53.09,2000
11/21/2001,10:06,53.12,53.15,53.12,53.15,20500
11/21/2001,10:07,53.24,53.24,53.24,53.24,100
11/21/2001,10:08,53.28,53.28,53.28,53.28,200
11/21/2001,10:11,53.35,53.48,53.35,53.48,1100
11/21/2001,10:13,53.5,53.5,53.5,53.5,21800
11/21/2001,10:14,53.5,53.52,53.5,53.52,4200
11/21/2001,10:16,53.73,53.73,53.5,53.5,28000
11/21/2001,10:17,53.49,53.49,53.48,53.48,4000
11/21/2001,10:19,53.45,53.58,53.45,53.58,30700
11/21/2001,10:20,53.47,53.48,53.47,53.48,9500
11/21/2001,10:21,53.42,53.42,53.42,53.42,200
11/21/2001,10:23,53.45,53.45,53.44,53.44,9200
11/21/2001,10:24,53.44,53.44,53.26,53.26,23300
11/21/2001,10:25,53.3,53.4,53.25,53.25,102500
11/21/2001,10:26,53.25,53.25,53.22,53.22,6500
11/21/2001,10:27,53.18,53.18,53.12,53.12,4000
11/21/2001,10:28,53.23,53.25,53.23,53.25,3000
11/21/2001,10:29,53.3,53.3,53.3,53.3,4900
11/21/2001,10:30,53.27,53.27,53.27,53.27,2000
11/21/2001,10:32,53.37,53.37,53.22,53.22,3000
11/21/2001,10:33,53.22,53.22,53.09,53.09,22500
11/21/2001,10:34,53.05,53.05,53.05,53.05,2000
11/21/2001,10:35,53.06,53.06,53.03,53.05,4100
11/21/2001,10:37,53.14,53.14,53.14,53.14,100
11/21/2001,10:41,53.11,53.11,53.11,53.11,100
11/21/2001,10:42,53,53.06,52.9,53,5300
11/21/2001,10:43,52.81,52.81,52.81,52.81,100
11/21/2001,10:45,52.8,52.8,52.8,52.8,500
11/21/2001,10:46,52.81,52.87,52.81,52.87,600
11/21/2001,10:47,52.9,52.9,52.9,52.9,200
11/21/2001,10:48,52.97,52.97,52.97,52.97,100
11/21/2001,10:53,53.23,53.23,53.23,53.23,100
11/21/2001,10:58,53.25,53.25,53.25,53.25,400
11/21/2001,11:05,53.52,53.52,53.52,53.52,200
11/21/2001,11:06,53.64,53.64,53.64,53.64,200
11/21/2001,11:07,53.65,53.65,53.65,53.65,1000
11/21/2001,11:08,53.6,53.6,53.6,53.6,3000
11/21/2001,11:09,53.77,53.79,53.77,53.79,9000
11/21/2001,11:10,53.79,53.79,53.79,53.79,5000
11/21/2001,11:12,53.85,53.85,53.85,53.85,1000
11/21/2001,11:13,53.7,53.9,53.7,53.72,6500
11/21/2001,11:14,53.8,53.8,53.72,53.72,52000
11/21/2001,11:15,53.72,53.72,53.72,53.72,2000
11/21/2001,11:16,53.72,53.72,53.72,53.72,500
11/21/2001,11:17,53.72,53.72,53.72,53.72,2500
11/21/2001,11:19,53.65,53.65,53.65,53.65,5000
11/21/2001,11:21,53.61,53.61,53.61,53.61,1000
11/21/2001,11:22,53.6,53.6,53.6,53.6,2400
11/21/2001,11:23,53.56,53.56,53.56,53.56,5000
11/21/2001,11:25,53.57,53.57,53.57,53.57,3500
11/21/2001,11:29,53.63,53.63,53.63,53.63,4000
11/21/2001,11:30,53.7,53.7,53.7,53.7,25000
11/21/2001,11:32,53.8,53.89,53.8,53.8,8000
11/21/2001,11:34,53.75,53.75,53.75,53.75,1500
11/21/2001,11:36,53.8,53.8,53.8,53.8,500
11/21/2001,11:37,53.97,54,53.97,54,10000
11/21/2001,11:38,54.1,54.1,54.1,54.1,1000
11/21/2001,11:39,54.18,54.18,54.18,54.18,2000
11/21/2001,11:40,54.15,54.39,54.15,54.39,150100
11/21/2001,11:42,54.27,54.27,54.27,54.27,2000
11/21/2001,11:45,54.2,54.2,54.2,54.2,4000
11/21/2001,11:46,54.14,54.14,54.14,54.14,2000
11/21/2001,11:47,54.06,54.06,54.06,54.06,300
11/21/2001,11:49,54.06,54.06,54.04,54.04,1600
11/21/2001,11:54,54.13,54.2,54.13,54.2,1100
11/21/2001,12:00,54.14,54.14,54.09,54.09,1200
11/21/2001,12:04,54.15,54.15,54.15,54.15,100000
11/21/2001,12:05,54.16,54.16,54.16,54.16,900
11/21/2001,12:08,54.18,54.18,54.18,54.18,200
11/21/2001,12:16,54.2,54.2,54.2,54.2,100
11/21/2001,12:19,54.39,54.39,54.39,54.39,2000
11/21/2001,12:21,54.48,54.48,54.48,54.48,6000
11/21/2001,12:22,54.49,54.49,54.49,54.49,2400
11/21/2001,12:25,54.59,54.59,54.59,54.59,4000
11/21/2001,12:26,54.45,54.45,54.45,54.45,50000
11/21/2001,12:27,54.47,54.47,54.47,54.47,5000
11/21/2001,12:28,54.36,54.36,54.36,54.36,4000
11/21/2001,12:37,54.55,54.57,54.55,54.57,6200
11/21/2001,12:40,54.47,54.57,54.47,54.57,2200
11/21/2001,12:41,54.47,54.47,54.47,54.47,900
11/21/2001,12:44,54.29,54.29,54.27,54.27,4500
11/21/2001,12:52,54.1,54.1,54.1,54.1,1000
11/21/2001,12:53,54.06,54.17,54.03,54.17,2900
11/21/2001,12:55,54.15,54.15,54.15,54.15,2000
11/21/2001,12:57,54.19,54.19,54.19,54.19,200
11/21/2001,13:04,54,54.04,54,54.04,5400
11/21/2001,13:05,53.9,53.9,53.9,53.9,2000
11/21/2001,13:06,53.82,53.82,53.82,53.82,1100
11/21/2001,13:08,53.95,53.95,53.95,53.95,1500
11/21/2001,13:21,54.06,54.06,54.06,54.06,2000
11/21/2001,13:22,54.15,54.15,54.15,54.15,2000
11/21/2001,13:28,54.24,54.24,54.24,54.24,1000
11/21/2001,13:33,54.18,54.18,54.16,54.16,600
11/21/2001,13:34,54.17,54.17,54.17,54.17,2500
11/21/2001,13:35,54.19,54.19,54.11,54.11,700
11/21/2001,13:36,54.1,54.1,54.1,54.1,1000
11/21/2001,13:37,54.16,54.16,54.16,54.16,500
11/21/2001,13:40,54.12,54.15,54.1,54.15,27000
11/21/2001,13:41,54.12,54.12,54.12,54.12,25000
11/21/2001,13:59,54.03,54.03,54.03,54.03,2000
11/21/2001,14:00,53.98,53.98,53.98,53.98,200
11/21/2001,14:02,53.6,53.6,53.6,53.6,12000
11/21/2001,14:03,53.58,53.6,53.5,53.5,11500
11/21/2001,14:04,53.5,53.5,53.5,53.5,6000
11/21/2001,14:05,53.42,53.42,53.42,53.42,25000
11/21/2001,14:06,53.6,53.6,53.6,53.6,1500
11/21/2001,14:07,53.54,53.54,53.5,53.5,4600
11/21/2001,14:08,53.5,53.5,53.5,53.5,1300
11/21/2001,14:09,53.45,53.45,53.45,53.45,1200
11/21/2001,14:10,53.62,53.62,53.62,53.62,200
11/21/2001,14:11,53.59,53.68,53.59,53.66,13500
11/21/2001,14:14,53.68,53.68,53.68,53.68,2000
11/21/2001,14:15,53.61,53.61,53.61,53.61,2000
11/21/2001,14:16,53.58,53.58,53.58,53.58,1500
11/21/2001,14:17,53.58,53.58,53.58,53.58,1000
11/21/2001,14:18,53.61,53.61,53.6,53.6,7000
11/21/2001,14:24,53.46,53.46,53.46,53.46,1000
11/21/2001,14:26,53.48,53.48,53.48,53.48,100
11/21/2001,14:28,53.58,53.58,53.58,53.58,2000
11/21/2001,14:31,53.67,53.67,53.67,53.67,2000
11/21/2001,14:36,53.65,53.65,53.65,53.65,25000
11/21/2001,14:39,53.62,53.62,53.62,53.62,500
11/21/2001,14:53,53.43,53.43,53.43,53.43,100
11/21/2001,14:54,53.42,53.42,53.42,53.42,100
11/21/2001,14:57,53.61,53.61,53.61,53.61,2500
11/21/2001,14:59,53.69,53.69,53.69,53.69,50000
11/21/2001,15:04,53.58,53.58,53.58,53.58,100
11/21/2001,15:07,53.77,53.77,53.77,53.77,100
11/21/2001,15:25,53.58,53.58,53.58,53.58,100
11/21/2001,15:31,53.46,53.46,53.46,53.46,50000
11/21/2001,15:35,53.55,53.55,53.55,53.55,7700
11/21/2001,15:41,53.77,53.79,53.77,53.79,2500
11/21/2001,15:53,53.73,53.85,53.73,53.85,4000
11/21/2001,15:54,53.9,53.9,53.85,53.85,30500
11/21/2001,15:56,53.78,53.88,53.78,53.88,20500
11/21/2001,15:58,53.75,53.83,53.75,53.83,5100
11/23/2001,09:39,52.6,52.6,52.6,52.6,2400
11/23/2001,09:40,52.5,52.5,52.5,52.5,14200
11/23/2001,09:42,52.5,52.5,52.38,52.38,2300
11/23/2001,09:45,52.75,52.75,52.75,52.75,3000
11/23/2001,09:46,52.75,52.75,52.75,52.75,3000
11/23/2001,09:47,52.65,52.65,52.65,52.65,2000
11/23/2001,09:48,52.65,52.65,52.57,52.57,1200
11/23/2001,09:49,52.59,52.59,52.59,52.59,2000
11/23/2001,09:50,52.69,52.69,52.55,52.55,300
11/23/2001,09:54,52.37,52.37,52.29,52.29,3000
11/23/2001,09:57,52.3,52.3,52.3,52.3,300
11/23/2001,10:00,52.32,52.32,52.32,52.32,300
11/23/2001,10:01,52.32,52.32,52.32,52.32,2000
11/23/2001,10:02,52.3,52.3,52.26,52.26,1100
11/23/2001,10:03,52.25,52.25,52.25,52.25,2400
11/23/2001,10:04,52.2,52.2,52.2,52.2,1000
11/23/2001,10:11,52.32,52.47,52.32,52.47,5700
11/23/2001,10:12,52.39,52.39,52.39,52.39,1000
11/23/2001,10:16,52.61,52.61,52.61,52.61,500
11/23/2001,10:17,52.5,52.6,52.5,52.6,20500
11/23/2001,10:25,52.54,52.54,52.54,52.54,1500
11/23/2001,10:28,52.54,52.54,52.54,52.54,500
11/23/2001,10:29,52.59,52.59,52.45,52.45,5200
11/23/2001,10:30,52.44,52.67,52.44,52.67,4200
11/23/2001,10:31,52.69,52.69,52.69,52.69,5000
11/23/2001,10:36,52.7,52.7,52.7,52.7,3300
11/23/2001,10:38,52.75,52.75,52.75,52.75,5000
11/23/2001,10:40,52.85,52.85,52.85,52.85,5000
11/23/2001,10:41,53.03,53.03,53.03,53.03,1500
11/23/2001,10:43,53.07,53.07,53.07,53.07,100
11/23/2001,10:44,53.15,53.15,53.15,53.15,1500
11/23/2001,10:47,53.2,53.2,53.2,53.2,1000
11/23/2001,10:48,53.24,53.24,53.24,53.24,2000
11/23/2001,10:50,53.28,53.28,53.28,53.28,3500
11/23/2001,10:51,53.28,53.38,53.28,53.38,3000
11/23/2001,10:52,53.35,53.38,53.35,53.35,20700
11/23/2001,10:53,53.44,53.44,53.44,53.44,4000
11/23/2001,10:54,53.56,53.61,53.52,53.52,6600
11/23/2001,10:55,53.64,53.73,53.64,53.73,4000
11/23/2001,10:59,53.92,53.92,53.92,53.92,2000
11/23/2001,11:00,53.99,53.99,53.99,53.99,100
11/23/2001,11:02,54.09,54.09,54.09,54.09,3000
11/23/2001,11:04,54.18,54.22,54.18,54.22,9800
11/23/2001,11:05,54.22,54.28,54.22,54.28,8000
11/23/2001,11:07,54.49,54.56,54.49,54.56,7000
11/23/2001,11:10,54.69,54.69,54.69,54.69,2000
11/23/2001,11:12,54.7,54.7,54.7,54.7,100
11/23/2001,11:15,54.59,54.65,54.59,54.59,7600
11/23/2001,11:22,54.6,54.6,54.6,54.6,500
11/23/2001,11:26,54.6,54.6,54.6,54.6,51000
11/23/2001,11:32,54.68,54.68,54.68,54.68,100
11/23/2001,11:33,54.57,54.57,54.57,54.57,3000
11/23/2001,11:34,54.54,54.54,54.43,54.43,1700
11/23/2001,11:36,54.49,54.49,54.49,54.49,300
11/23/2001,11:38,54.5,54.5,54.5,54.5,600
11/23/2001,11:39,54.5,54.5,54.5,54.5,1900
11/23/2001,11:41,54.45,54.45,54.45,54.45,1000
11/23/2001,11:48,54.5,54.5,54.5,54.5,200
11/23/2001,11:49,54.5,54.5,54.5,54.5,100
11/23/2001,11:51,54.58,54.58,54.58,54.58,200
11/23/2001,11:52,54.69,54.69,54.69,54.69,1200
11/23/2001,11:54,54.59,54.59,54.59,54.59,2900
11/23/2001,11:57,54.64,54.64,54.64,54.64,700
11/23/2001,11:58,54.65,54.65,54.65,54.65,7900
11/23/2001,11:59,54.64,54.64,54.64,54.64,700
11/23/2001,12:00,54.65,54.65,54.65,54.65,100
11/23/2001,12:03,54.65,54.65,54.65,54.65,4200
11/23/2001,12:06,54.63,54.63,54.63,54.63,26900
11/23/2001,12:16,54.72,54.72,54.72,54.72,500
11/23/2001,12:18,54.76,54.76,54.76,54.76,2000
11/23/2001,12:21,54.88,54.88,54.88,54.88,100
11/23/2001,12:22,54.88,54.88,54.88,54.88,100
11/23/2001,12:23,54.93,54.93,54.93,54.93,1500
11/23/2001,12:28,54.8,54.8,54.8,54.8,1300
11/23/2001,12:29,54.76,54.76,54.76,54.76,500
11/23/2001,12:31,54.75,54.75,54.75,54.75,3000
11/23/2001,12:32,54.74,54.74,54.74,54.74,2000
11/23/2001,12:33,54.68,54.68,54.68,54.68,4000
11/23/2001,12:34,54.59,54.59,54.59,54.59,10000
11/23/2001,12:42,54.61,54.62,54.61,54.62,6000
11/23/2001,12:45,54.6,54.6,54.6,54.6,5000
11/23/2001,12:46,54.67,54.68,54.67,54.68,3100
11/23/2001,12:47,54.69,54.69,54.69,54.69,100
11/23/2001,12:51,54.57,54.57,54.52,54.52,3500
11/23/2001,12:55,54.5,54.5,54.5,54.5,25000
11/23/2001,13:00,54.53,54.6,54.53,54.6,400
11/26/2001,09:38,53.3,53.3,53.3,53.3,800
11/26/2001,09:40,53.26,53.26,53.26,53.26,200
11/26/2001,09:41,53.26,53.26,53.26,53.26,300
11/26/2001,09:42,53.31,53.31,53.31,53.31,2000
11/26/2001,09:44,53.66,53.66,53.65,53.65,2500
11/26/2001,09:45,53.68,53.85,53.68,53.85,5600
11/26/2001,09:46,53.9,53.9,53.9,53.9,200
11/26/2001,09:48,53.6,53.73,53.6,53.73,15100
11/26/2001,09:49,53.73,53.73,53.73,53.73,6000
11/26/2001,09:50,53.73,53.82,53.68,53.76,17500
11/26/2001,09:51,53.68,53.68,53.52,53.52,4100
11/26/2001,09:52,53.5,53.5,53.5,53.5,300
11/26/2001,09:53,53.52,53.52,53.52,53.52,500
11/26/2001,09:54,53.58,53.58,53.39,53.58,5400
11/26/2001,09:55,53.57,53.57,53.57,53.57,100
11/26/2001,09:58,53.58,53.58,53.58,53.58,8000
11/26/2001,09:59,53.5,53.5,53.5,53.5,500
11/26/2001,10:00,53.5,53.5,53.5,53.5,500
11/26/2001,10:01,53.55,53.56,53.55,53.55,19000
11/26/2001,10:02,53.59,53.59,53.55,53.55,300
11/26/2001,10:03,53.54,53.54,53.54,53.54,100
11/26/2001,10:04,53.42,53.44,53.42,53.44,6000
11/26/2001,10:05,53.41,53.41,53.41,53.41,100
11/26/2001,10:08,53.44,53.44,53.44,53.44,1000
11/26/2001,10:10,53.53,53.53,53.53,53.53,2300
11/26/2001,10:11,53.54,53.54,53.54,53.54,4000
11/26/2001,10:13,53.6,53.6,53.42,53.42,13500
11/26/2001,10:15,53.57,53.57,53.56,53.56,800
11/26/2001,10:16,53.39,53.43,53.39,53.43,2600
11/26/2001,10:17,53.39,53.39,53.22,53.26,2000
11/26/2001,10:18,53.42,53.42,53.42,53.42,500
11/26/2001,10:19,53.23,53.25,53.21,53.21,4200
11/26/2001,10:20,53.25,53.25,53.2,53.2,4000
11/26/2001,10:22,53.03,53.03,53.03,53.03,2500
11/26/2001,10:23,53,53,53,53,1300
11/26/2001,10:24,53.09,53.1,53,53,8200
11/26/2001,10:25,52.97,52.97,52.9,52.9,20400
11/26/2001,10:26,52.9,52.9,52.9,52.9,500
11/26/2001,10:28,52.92,52.94,52.92,52.94,2600
11/26/2001,10:30,53,53,53,53,600
11/26/2001,10:31,52.93,52.93,52.93,52.93,100
11/26/2001,10:33,53.07,53.07,53.07,53.07,6000
11/26/2001,10:37,53.08,53.13,53.08,53.13,4100
11/26/2001,10:39,53,53,53,53,50000
11/26/2001,10:40,53.17,53.17,53.17,53.17,300
11/26/2001,10:41,53.15,53.15,53.15,53.15,500
11/26/2001,10:42,53.4,53.4,53.3,53.35,2600
11/26/2001,10:43,53.35,53.35,53.35,53.35,500
11/26/2001,10:44,53.3,53.3,53.3,53.3,2000
11/26/2001,10:45,53.26,53.26,53.2,53.2,10000
11/26/2001,10:50,53.32,53.32,53.32,53.32,500
11/26/2001,10:52,53.2,53.2,53.2,53.2,2500
11/26/2001,10:53,53.25,53.25,53.13,53.23,1200
11/26/2001,10:55,53.15,53.15,53.15,53.15,25000
11/26/2001,10:56,53.04,53.04,53.04,53.04,500
11/26/2001,10:57,53.1,53.16,53.1,53.16,8500
11/26/2001,10:58,53.2,53.2,53.2,53.2,500
11/26/2001,10:59,53.14,53.14,53.14,53.14,200
11/26/2001,11:01,53.29,53.29,53.29,53.29,100
11/26/2001,11:02,53.36,53.36,53.36,53.36,400
11/26/2001,11:10,53.27,53.27,53.27,53.27,100
11/26/2001,11:16,53.42,53.42,53.42,53.42,2000
11/26/2001,11:18,53.44,53.44,53.44,53.44,100
11/26/2001,11:23,53.22,53.22,53.22,53.22,2000
11/26/2001,11:25,53.28,53.28,53.27,53.28,1200
11/26/2001,11:30,53.27,53.27,53.27,53.27,200
11/26/2001,11:31,53.28,53.4,53.28,53.4,700
11/26/2001,11:33,53.4,53.4,53.39,53.4,4200
11/26/2001,11:34,53.44,53.44,53.44,53.44,1700
11/26/2001,11:36,53.42,53.42,53.42,53.42,2500
11/26/2001,11:38,53.45,53.45,53.45,53.45,200
11/26/2001,11:42,53.58,53.58,53.58,53.58,600
11/26/2001,11:44,53.5,53.5,53.5,53.5,200
11/26/2001,11:46,53.52,53.52,53.43,53.43,800
11/26/2001,11:56,53.59,53.59,53.59,53.59,200
11/26/2001,11:57,53.45,53.45,53.45,53.45,1000
11/26/2001,11:58,53.4,53.4,53.4,53.4,1000
11/26/2001,12:01,53.3,53.31,53.3,53.31,1000
11/26/2001,12:02,53.29,53.29,53.29,53.29,500
11/26/2001,12:07,53.37,53.37,53.37,53.37,100
11/26/2001,12:08,53.36,53.36,53.36,53.36,1000
11/26/2001,12:09,53.39,53.39,53.39,53.39,5000
11/26/2001,12:16,53.4,53.4,53.4,53.4,2000
11/26/2001,12:19,53.5,53.5,53.5,53.5,3000
11/26/2001,12:24,53.55,53.55,53.55,53.55,100
11/26/2001,12:29,53.54,53.54,53.54,53.54,4000
11/26/2001,12:36,53.35,53.35,53.35,53.35,1000
11/26/2001,12:37,53.4,53.4,53.4,53.4,2500
11/26/2001,12:48,53.46,53.46,53.46,53.46,12500
11/26/2001,12:58,53.5,53.5,53.48,53.48,1100
11/26/2001,13:04,53.4,53.4,53.4,53.4,5000
11/26/2001,13:06,53.37,53.48,53.37,53.48,1300
11/26/2001,13:09,53.48,53.48,53.48,53.48,200
11/26/2001,13:10,53.49,53.49,53.49,53.49,1000
11/26/2001,13:14,53.3,53.3,53.3,53.3,300
11/26/2001,13:29,53.37,53.37,53.37,53.37,100
11/26/2001,13:53,53.36,53.36,53.36,53.36,100
11/26/2001,14:01,53.37,53.37,53.37,53.37,300
11/26/2001,14:06,53.49,53.49,53.49,53.49,500
11/26/2001,14:08,53.49,53.49,53.45,53.45,900
11/26/2001,14:25,53.55,53.55,53.55,53.55,100
11/26/2001,14:32,53.7,53.7,53.7,53.7,100
11/26/2001,14:38,53.86,53.86,53.86,53.86,1100
11/26/2001,14:39,53.86,53.89,53.78,53.78,5100
11/26/2001,14:41,53.92,53.92,53.92,53.92,100
11/26/2001,14:42,53.95,53.95,53.95,53.95,100
11/26/2001,14:44,53.86,53.86,53.86,53.86,4000
11/26/2001,14:50,53.71,53.8,53.71,53.8,1200
11/26/2001,14:55,53.61,53.61,53.61,53.61,6100
11/26/2001,14:56,53.49,53.49,53.47,53.47,2300
11/26/2001,14:58,53.63,53.63,53.63,53.63,2500
11/26/2001,15:01,53.52,53.52,53.52,53.52,100
11/26/2001,15:03,53.48,53.48,53.48,53.48,900
11/26/2001,15:04,53.52,53.52,53.52,53.52,100
11/26/2001,15:05,53.59,53.59,53.59,53.59,4000
11/26/2001,15:06,53.55,53.65,53.55,53.65,500
11/26/2001,15:09,53.5,53.5,53.5,53.5,1000
11/26/2001,15:12,53.52,53.52,53.52,53.52,200
11/26/2001,15:13,53.55,53.55,53.55,53.55,200
11/26/2001,15:22,53.57,53.57,53.57,53.57,100
11/26/2001,15:24,53.58,53.58,53.58,53.58,100
11/26/2001,15:26,53.59,53.59,53.59,53.59,300
11/26/2001,15:29,53.6,53.6,53.6,53.6,19000
11/26/2001,15:34,53.58,53.58,53.58,53.58,200
11/26/2001,15:37,53.54,53.54,53.54,53.54,200
11/26/2001,15:40,53.45,53.46,53.45,53.46,1300
11/26/2001,15:46,53.4,53.4,53.4,53.4,300
11/26/2001,15:49,53.49,53.49,53.49,53.49,100
11/26/2001,15:51,53.49,53.49,53.49,53.49,200
11/26/2001,15:55,53.54,53.54,53.54,53.54,1000
11/27/2001,09:37,53.75,53.75,53.75,53.75,300
11/27/2001,09:39,53.37,53.37,53.32,53.32,3300
11/27/2001,09:44,53.5,53.5,53.5,53.5,3000
11/27/2001,09:45,53.62,53.62,53.52,53.52,16600
11/27/2001,09:46,53.47,53.47,53.47,53.47,11500
11/27/2001,09:48,53.32,53.35,53.32,53.35,5100
11/27/2001,09:50,53.35,53.35,53.35,53.35,200
11/27/2001,09:51,53.2,53.2,53.2,53.2,50000
11/27/2001,09:52,53.26,53.26,53.2,53.2,1800
11/27/2001,09:53,53.28,53.28,53.28,53.28,1000
11/27/2001,09:54,53.14,53.14,52.97,52.97,300
11/27/2001,09:57,52.88,52.88,52.81,52.81,1500
11/27/2001,09:58,52.82,53,52.82,53,4100
11/27/2001,09:59,53,53.1,53,53.1,2800
11/27/2001,10:00,52.9,52.9,52.9,52.9,2500
11/27/2001,10:01,53,53,53,53,1000
11/27/2001,10:03,52.62,52.62,52.6,52.6,2000
11/27/2001,10:06,52.76,52.76,52.76,52.76,2000
11/27/2001,10:12,52.94,52.94,52.92,52.92,6000
11/27/2001,10:13,53.02,53.02,52.92,52.92,3100
11/27/2001,10:17,53.08,53.08,53.06,53.06,3100
11/27/2001,10:22,53.18,53.18,53.18,53.18,200
11/27/2001,10:23,53.31,53.31,53.31,53.31,2000
11/27/2001,10:29,53.7,53.7,53.7,53.7,2800
11/27/2001,10:32,53.63,53.63,53.61,53.61,13000
11/27/2001,10:33,53.65,53.65,53.61,53.61,23000
11/27/2001,10:34,53.55,53.56,53.4,53.4,6400
11/27/2001,10:35,53.66,53.69,53.66,53.66,28500
11/27/2001,10:36,53.69,53.7,53.69,53.7,200
11/27/2001,10:39,53.88,53.97,53.88,53.97,300
11/27/2001,10:43,53.77,53.77,53.75,53.75,3200
11/27/2001,10:44,53.75,53.75,53.75,53.75,2100
11/27/2001,10:46,53.71,53.71,53.71,53.71,100
11/27/2001,10:50,53.61,53.61,53.61,53.61,5000
11/27/2001,10:51,53.61,53.61,53.5,53.5,6100
11/27/2001,10:53,53.43,53.43,53.42,53.42,300
11/27/2001,10:55,53.52,53.52,53.52,53.52,1000
11/27/2001,10:56,53.52,53.52,53.52,53.52,2000
11/27/2001,10:59,53.6,53.6,53.6,53.6,100
11/27/2001,11:00,53.65,53.65,53.65,53.65,100
11/27/2001,11:02,53.41,53.41,53.41,53.41,200
11/27/2001,11:04,53.4,53.4,53.4,53.4,200
11/27/2001,11:06,53.58,53.58,53.58,53.58,200
11/27/2001,11:07,53.67,53.67,53.54,53.54,14700
11/27/2001,11:09,53.7,53.7,53.7,53.7,500
11/27/2001,11:10,53.88,53.88,53.88,53.88,9600
11/27/2001,11:11,54,54.35,54,54.13,8100
11/27/2001,11:12,54.2,54.2,54.16,54.16,600
11/27/2001,11:13,53.85,54.26,53.85,54.26,65000
11/27/2001,11:14,54.25,54.25,54.25,54.25,1000
11/27/2001,11:16,54.23,54.23,54.23,54.23,1200
11/27/2001,11:18,54.18,54.18,54.18,54.18,500
11/27/2001,11:19,54.18,54.23,54.18,54.23,800
11/27/2001,11:20,54.18,54.19,54.18,54.19,1000
11/27/2001,11:22,54.17,54.17,54.12,54.12,9000
11/27/2001,11:23,54.16,54.16,54.06,54.1,300
11/27/2001,11:24,54.07,54.07,54.07,54.07,200
11/27/2001,11:25,54.02,54.02,54.02,54.02,10000
11/27/2001,11:26,54.05,54.05,54.05,54.05,2000
11/27/2001,11:27,54.07,54.07,54.05,54.05,18000
11/27/2001,11:29,54.18,54.28,54.18,54.22,65200
11/27/2001,11:30,54.19,54.19,54.19,54.19,6000
11/27/2001,11:31,54.3,54.3,54.2,54.2,20300
11/27/2001,11:32,54.2,54.2,54.2,54.2,5000
11/27/2001,11:33,54.16,54.24,54.16,54.24,4800
11/27/2001,11:37,54.3,54.3,54.25,54.25,16700
11/27/2001,11:38,54.29,54.29,54.29,54.29,1000
11/27/2001,11:39,54.3,54.35,54.3,54.35,1100
11/27/2001,11:40,54.38,54.38,54.38,54.38,1900
11/27/2001,11:41,54.49,54.49,54.49,54.49,3000
11/27/2001,11:44,54.39,54.39,54.39,54.39,2000
11/27/2001,11:46,54.24,54.32,54.24,54.32,31000
11/27/2001,11:47,54.23,54.23,54.23,54.23,700
11/27/2001,11:48,54.2,54.2,54.2,54.2,78000
11/27/2001,11:49,54.22,54.22,54.22,54.22,500
11/27/2001,11:50,54.18,54.18,54.18,54.18,3500
11/27/2001,11:52,54.35,54.35,54.35,54.35,500
11/27/2001,11:55,54.38,54.38,54.29,54.29,1000
11/27/2001,11:56,54.34,54.34,54.34,54.34,100
11/27/2001,11:58,54.34,54.35,54.34,54.35,900
11/27/2001,11:59,54.35,54.35,54.35,54.35,4900
11/27/2001,12:08,54.53,54.57,54.53,54.57,2800
11/27/2001,12:09,54.58,54.6,54.58,54.6,2500
11/27/2001,12:10,54.65,54.65,54.65,54.65,78000
11/27/2001,12:11,54.73,54.73,54.68,54.68,300
11/27/2001,12:12,54.74,54.83,54.74,54.83,2800
11/27/2001,12:13,54.66,54.66,54.66,54.66,200
11/27/2001,12:14,54.68,54.68,54.68,54.68,100
11/27/2001,12:15,54.71,54.71,54.68,54.68,13500
11/27/2001,12:17,54.75,54.75,54.75,54.75,100
11/27/2001,12:18,54.82,54.82,54.82,54.82,4000
11/27/2001,12:27,54.85,54.9,54.85,54.9,4000
11/27/2001,12:29,54.93,54.93,54.93,54.93,3800
11/27/2001,12:31,54.93,54.93,54.93,54.93,50000
11/27/2001,12:32,54.98,54.98,54.98,54.98,700
11/27/2001,12:33,54.98,54.98,54.98,54.98,500
11/27/2001,12:35,54.84,54.84,54.65,54.65,4200
11/27/2001,12:36,54.85,54.85,54.68,54.85,22000
11/27/2001,12:37,54.64,54.64,54.64,54.64,2000
11/27/2001,12:39,54.55,54.55,54.51,54.55,11500
11/27/2001,12:40,54.38,54.38,54.38,54.38,300
11/27/2001,12:41,54.55,54.55,54.55,54.55,50000
11/27/2001,12:42,54.47,54.47,54.47,54.47,1000
11/27/2001,12:44,54.46,54.51,54.36,54.43,4700
11/27/2001,12:45,54.44,54.44,54.44,54.44,1300
11/27/2001,12:47,54.49,54.49,54.49,54.49,22000
11/27/2001,12:50,54.5,54.5,54.47,54.47,5200
11/27/2001,12:51,54.44,54.46,54.43,54.43,5000
11/27/2001,12:57,54.64,54.64,54.64,54.64,3000
11/27/2001,12:59,54.7,54.7,54.7,54.7,200
11/27/2001,13:01,54.7,54.7,54.7,54.7,13000
11/27/2001,13:05,54.78,54.8,54.78,54.8,4000
11/27/2001,13:06,54.71,54.71,54.71,54.71,100
11/27/2001,13:07,54.7,54.71,54.7,54.71,700
11/27/2001,13:11,54.75,54.75,54.75,54.75,5000
11/27/2001,13:18,54.88,54.88,54.79,54.79,1200
11/27/2001,13:20,54.83,54.83,54.77,54.77,400
11/27/2001,13:21,54.83,54.83,54.83,54.83,25000
11/27/2001,13:22,54.84,54.84,54.84,54.84,100
11/27/2001,13:23,54.87,54.87,54.87,54.87,200
11/27/2001,13:24,54.81,54.81,54.81,54.81,200
11/27/2001,13:28,54.92,54.92,54.92,54.92,100
11/27/2001,13:30,54.95,54.95,54.85,54.85,700
11/27/2001,13:32,55,55,55,55,4300
11/27/2001,13:34,55.16,55.16,55.16,55.16,900
11/27/2001,13:36,55,55,55,55,15000
11/27/2001,13:37,55.06,55.06,55.06,55.06,1000
11/27/2001,13:39,55.07,55.07,54.95,54.95,4100
11/27/2001,13:40,54.94,54.94,54.94,54.94,1000
11/27/2001,13:44,54.85,54.85,54.85,54.85,500
11/27/2001,13:45,54.9,54.9,54.9,54.9,200
11/27/2001,13:46,54.97,54.97,54.97,54.97,3000
11/27/2001,13:47,54.94,54.94,54.94,54.94,3000
11/27/2001,13:55,55.12,55.12,55.12,55.12,15000
11/27/2001,13:57,55.23,55.23,55.18,55.18,1100
11/27/2001,14:01,55.33,55.33,55.33,55.33,200
11/27/2001,14:07,55.36,55.37,55.24,55.25,16200
11/27/2001,14:09,55.26,55.26,55.26,55.26,500
11/27/2001,14:11,55.1,55.1,55.1,55.1,500
11/27/2001,14:12,55.06,55.06,55.06,55.06,100
11/27/2001,14:14,55.15,55.15,55.15,55.15,100
11/27/2001,14:15,55.05,55.05,55.05,55.05,500
11/27/2001,14:18,55.03,55.03,54.99,54.99,4500
11/27/2001,14:24,55,55,55,55,500
11/27/2001,14:26,55.05,55.05,55.05,55.05,200
11/27/2001,14:27,54.91,54.91,54.91,54.91,400
11/27/2001,14:28,54.88,54.88,54.8,54.8,4500
11/27/2001,14:29,54.87,54.87,54.87,54.87,4000
11/27/2001,14:33,54.78,54.78,54.78,54.78,2000
11/27/2001,14:34,54.75,54.75,54.75,54.75,2000
11/27/2001,14:35,54.82,54.82,54.82,54.82,100
11/27/2001,14:40,54.79,54.79,54.79,54.79,500
11/27/2001,14:45,54.82,54.9,54.82,54.9,400
11/27/2001,14:49,54.82,54.93,54.82,54.93,900
11/27/2001,14:50,54.9,54.92,54.9,54.92,200
11/27/2001,14:51,54.82,54.82,54.82,54.82,200
11/27/2001,14:52,54.81,54.81,54.81,54.81,500
11/27/2001,14:57,54.73,54.73,54.73,54.73,12000
11/27/2001,15:02,54.58,54.58,54.58,54.58,2900
11/27/2001,15:06,54.37,54.37,54.37,54.37,200
11/27/2001,15:08,54.58,54.58,54.58,54.58,300
11/27/2001,15:09,54.42,54.58,54.42,54.58,200
11/27/2001,15:10,54.62,54.62,54.62,54.62,100
11/27/2001,15:11,54.61,54.61,54.61,54.61,100
11/27/2001,15:16,54.57,54.57,54.57,54.57,2800
11/27/2001,15:18,54.5,54.5,54.5,54.5,50000
11/27/2001,15:19,54.48,54.48,54.48,54.48,2800
11/27/2001,15:20,54.4,54.4,54.35,54.35,4200
11/27/2001,15:21,54.27,54.27,54.07,54.07,10700
11/27/2001,15:22,54.18,54.18,54.18,54.18,2000
11/27/2001,15:23,54.08,54.08,54.05,54.05,4000
11/27/2001,15:24,54.01,54.01,54.01,54.01,2800
11/27/2001,15:26,54.01,54.08,54,54,1300
11/27/2001,15:27,54,54,54,54,300
11/27/2001,15:28,54.11,54.13,54.09,54.13,11100
11/27/2001,15:29,54.13,54.13,54.13,54.13,500
11/27/2001,15:30,54.2,54.2,54.2,54.2,4000
11/27/2001,15:31,54.18,54.18,54.18,54.18,600
11/27/2001,15:32,54.12,54.12,54.12,54.12,100
11/27/2001,15:34,54.06,54.06,54.06,54.06,100
11/27/2001,15:35,54.08,54.08,54.08,54.08,2800
11/27/2001,15:37,54.14,54.16,54.14,54.16,900
11/27/2001,15:38,54.23,54.23,54.23,54.23,2800
11/27/2001,15:39,54.18,54.18,54.18,54.18,12000
11/27/2001,15:40,54.17,54.29,54.16,54.29,300
11/27/2001,15:42,54.25,54.25,54.25,54.25,3000
11/27/2001,15:46,54.26,54.26,54.25,54.25,6000
11/27/2001,15:49,54.27,54.38,54.27,54.38,2800
11/27/2001,15:53,54.45,54.58,54.45,54.58,500
11/27/2001,15:57,54.5,54.62,54.5,54.61,3200
11/27/2001,15:59,54.48,54.48,54.48,54.48,800
11/28/2001,09:38,53.5,53.5,53.5,53.5,700
11/28/2001,09:40,53.49,53.49,53.49,53.49,800
11/28/2001,09:42,53.48,53.48,53.48,53.48,15000
11/28/2001,09:43,53.5,53.5,53.35,53.35,1500
11/28/2001,09:44,53.25,53.25,53.25,53.25,1000
11/28/2001,09:46,53.35,53.37,53.35,53.35,8000
11/28/2001,09:47,53.35,53.35,53.25,53.25,96600
11/28/2001,09:48,53.28,53.28,53.22,53.26,7500
11/28/2001,09:49,53.22,53.27,53.22,53.27,5500
11/28/2001,09:50,53.27,53.27,53.26,53.27,6000
11/28/2001,09:51,53.29,53.3,53.29,53.3,3600
11/28/2001,09:52,53.3,53.41,53.3,53.34,6500
11/28/2001,09:53,53.4,53.43,53.4,53.43,18000
11/28/2001,09:54,53.7,53.7,53.7,53.7,4000
11/28/2001,09:55,53.75,54.03,53.75,53.88,3400
11/28/2001,09:56,53.98,53.98,53.98,53.98,4000
11/28/2001,09:57,53.77,53.77,53.77,53.77,5000
11/28/2001,09:58,54.04,54.04,54.04,54.04,6000
11/28/2001,09:59,54.04,54.05,53.8,53.8,28500
11/28/2001,10:00,53.84,53.84,53.81,53.81,2100
11/28/2001,10:01,53.72,53.75,53.72,53.75,2600
11/28/2001,10:02,53.71,53.71,53.6,53.65,6400
11/28/2001,10:03,53.7,53.7,53.5,53.5,51300
11/28/2001,10:04,53.58,53.58,53.58,53.58,4000
11/28/2001,10:05,53.54,53.63,53.54,53.62,21500
11/28/2001,10:06,53.62,53.9,53.62,53.9,12100
11/28/2001,10:07,53.86,53.86,53.86,53.86,2800
11/28/2001,10:10,53.75,53.91,53.75,53.91,20000
11/28/2001,10:11,53.72,53.72,53.72,53.72,100
11/28/2001,10:12,53.48,53.48,53.48,53.48,2800
11/28/2001,10:13,53.65,53.75,53.65,53.75,25800
11/28/2001,10:14,53.8,53.86,53.79,53.86,5500
11/28/2001,10:15,53.8,53.87,53.8,53.87,700
11/28/2001,10:16,53.92,53.92,53.9,53.9,4000
11/28/2001,10:17,54.02,54.02,54.02,54.02,2800
11/28/2001,10:18,54.11,54.19,54.1,54.19,9800
11/28/2001,10:19,54.21,54.21,54.21,54.21,4000
11/28/2001,10:20,54.26,54.31,54.26,54.31,2600
11/28/2001,10:21,54.43,54.43,54.28,54.28,11500
11/28/2001,10:22,54.29,54.29,54.11,54.11,3000
11/28/2001,10:23,54.11,54.25,54.06,54.25,17800
11/28/2001,10:24,54.02,54.02,54,54,4100
11/28/2001,10:25,54,54,54,54,2000
11/28/2001,10:26,54,54,54,54,100
11/28/2001,10:27,53.74,53.74,53.7,53.74,14000
11/28/2001,10:29,53.65,53.79,53.65,53.79,56000
11/28/2001,10:30,53.79,53.93,53.79,53.93,9100
11/28/2001,10:31,54.03,54.03,54.03,54.03,2800
11/28/2001,10:33,53.93,54.01,53.93,53.99,12000
11/28/2001,10:34,53.97,53.97,53.97,53.97,5000
11/28/2001,10:36,53.92,53.92,53.92,53.92,3000
11/28/2001,10:37,53.8,53.88,53.74,53.74,10100
11/28/2001,10:38,53.74,53.74,53.74,53.74,5000
11/28/2001,10:39,53.71,53.74,53.71,53.74,6100
11/28/2001,10:40,53.74,53.74,53.74,53.74,1000
11/28/2001,10:41,53.76,53.76,53.76,53.76,2800
11/28/2001,10:44,53.76,53.76,53.76,53.76,4000
11/28/2001,10:46,53.88,53.88,53.88,53.88,2800
11/28/2001,10:47,53.88,53.88,53.88,53.88,300
11/28/2001,10:49,53.91,53.91,53.91,53.91,2800
11/28/2001,10:50,53.75,53.75,53.75,53.75,1000
11/28/2001,10:52,53.81,53.81,53.81,53.81,6800
11/28/2001,10:53,53.81,53.84,53.81,53.84,12000
11/28/2001,10:54,53.91,53.91,53.91,53.91,2800
11/28/2001,10:55,53.93,53.93,53.93,53.93,2000
11/28/2001,10:56,54.11,54.11,54.11,54.11,100
11/28/2001,10:57,54.16,54.16,54.16,54.16,4000
11/28/2001,10:58,54.33,54.33,54.33,54.33,15000
11/28/2001,10:59,54.15,54.15,54.15,54.15,5000
11/28/2001,11:01,53.94,53.95,53.93,53.95,5300
11/28/2001,11:02,53.95,53.95,53.95,53.95,10000
11/28/2001,11:04,54.2,54.2,54.2,54.2,5000
11/28/2001,11:05,54.3,54.3,54.3,54.3,20000
11/28/2001,11:07,54.29,54.29,54.29,54.29,1000
11/28/2001,11:08,54.45,54.45,54.29,54.29,3000
11/28/2001,11:14,54.56,54.65,54.56,54.65,22800
11/28/2001,11:18,54.33,54.33,54.33,54.33,1000
11/28/2001,11:21,54.28,54.28,54.28,54.28,15000
11/28/2001,11:22,54.4,54.4,54.4,54.4,5000
11/28/2001,11:24,54.45,54.65,54.45,54.65,5500
11/28/2001,11:26,54.64,54.64,54.64,54.64,5000
11/28/2001,11:27,54.41,54.41,54.41,54.41,5000
11/28/2001,11:30,54.44,54.44,54.44,54.44,2800
11/28/2001,11:35,54.35,54.35,54.35,54.35,6000
11/28/2001,11:36,54.38,54.38,54.38,54.38,2800
11/28/2001,11:44,54.09,54.09,54.09,54.09,1000
11/28/2001,11:45,54.09,54.09,54.09,54.09,1000
11/28/2001,11:46,54.01,54.01,54.01,54.01,100
11/28/2001,11:58,54.11,54.11,54.11,54.11,500
11/28/2001,11:59,54.2,54.2,54.2,54.2,6000
11/28/2001,12:02,54.31,54.34,54.31,54.34,6000
11/28/2001,12:03,54.42,54.42,54.42,54.42,200
11/28/2001,12:04,54.31,54.31,54.31,54.31,1000
11/28/2001,12:06,54.42,54.42,54.32,54.32,4500
11/28/2001,12:07,54.32,54.32,54.26,54.29,12900
11/28/2001,12:11,54.21,54.26,54.21,54.26,4800
11/28/2001,12:12,54.26,54.26,54.2,54.2,500
11/28/2001,12:13,54.18,54.18,54.18,54.18,1000
11/28/2001,12:19,54.2,54.2,54.2,54.2,1000
11/28/2001,12:20,54.29,54.29,54.29,54.29,2000
11/28/2001,12:24,54.4,54.4,54.4,54.4,300
11/28/2001,12:31,54.52,54.52,54.52,54.52,1000
11/28/2001,12:33,54.39,54.39,54.39,54.39,300
11/28/2001,12:40,54.5,54.54,54.5,54.5,3800
11/28/2001,12:41,54.36,54.36,54.36,54.36,100
11/28/2001,12:42,54.3,54.3,54.3,54.3,1000
11/28/2001,12:45,54.43,54.43,54.43,54.43,100
11/28/2001,12:46,54.51,54.51,54.51,54.51,4000
11/28/2001,12:48,54.65,54.72,54.65,54.72,7000
11/28/2001,12:49,54.7,54.7,54.7,54.7,500
11/28/2001,12:51,54.75,54.75,54.75,54.75,1500
11/28/2001,12:52,54.83,54.83,54.65,54.65,1900
11/28/2001,12:53,54.7,54.76,54.7,54.7,1200
11/28/2001,12:54,54.7,54.7,54.7,54.7,2000
11/28/2001,12:55,54.7,54.7,54.7,54.7,100
11/28/2001,12:58,54.71,54.83,54.7,54.7,14000
11/28/2001,12:59,54.85,54.85,54.85,54.85,3800
11/28/2001,13:03,54.8,54.8,54.76,54.76,800
11/28/2001,13:04,54.75,54.75,54.75,54.75,5000
11/28/2001,13:07,54.8,54.86,54.8,54.86,2800
11/28/2001,13:10,54.84,54.84,54.84,54.84,4000
11/28/2001,13:11,54.92,54.92,54.92,54.92,400
11/28/2001,13:12,54.81,54.81,54.81,54.81,2900
11/28/2001,13:13,54.86,54.86,54.86,54.86,100
11/28/2001,13:14,54.85,54.85,54.85,54.85,5000
11/28/2001,13:16,54.98,54.98,54.98,54.98,2800
11/28/2001,13:17,54.81,54.81,54.81,54.81,100
11/28/2001,13:19,54.89,54.89,54.89,54.89,2800
11/28/2001,13:21,54.89,54.89,54.89,54.89,10000
11/28/2001,13:25,54.96,54.96,54.96,54.96,100
11/28/2001,13:29,54.96,54.96,54.96,54.96,2800
11/28/2001,13:30,54.95,54.95,54.95,54.95,2500
11/28/2001,13:31,54.9,54.9,54.9,54.9,200
11/28/2001,13:33,54.9,54.9,54.85,54.85,1500
11/28/2001,13:34,54.82,54.95,54.82,54.82,9900
11/28/2001,13:35,54.82,54.82,54.82,54.82,200
11/28/2001,13:36,54.82,54.82,54.82,54.82,3800
11/28/2001,13:43,54.86,54.86,54.6,54.72,13000
11/28/2001,13:44,55.02,55.02,55.02,55.02,50000
11/28/2001,13:46,55,55.01,54.97,55.01,9600
11/28/2001,13:47,55,55,54.95,54.95,11000
11/28/2001,13:48,54.82,54.9,54.82,54.86,600
11/28/2001,13:49,54.99,54.99,54.99,54.99,100
11/28/2001,13:50,54.76,54.76,54.76,54.76,4000
11/28/2001,13:52,54.82,54.82,54.82,54.82,100
11/28/2001,13:53,54.83,54.83,54.83,54.83,500
11/28/2001,13:54,54.86,54.86,54.86,54.86,100
11/28/2001,13:56,54.76,54.76,54.76,54.76,9700
11/28/2001,13:58,54.71,54.71,54.71,54.71,4000
11/28/2001,13:59,54.67,54.67,54.67,54.67,300
11/28/2001,14:00,54.65,54.65,54.65,54.65,300
11/28/2001,14:01,54.5,54.5,54.25,54.25,16700
11/28/2001,14:02,54.5,54.5,54,54,31500
11/28/2001,14:03,54,54.1,53.9,53.93,38200
11/28/2001,14:04,54.27,54.27,54.1,54.27,24200
11/28/2001,14:05,54.05,54.07,54.05,54.07,31000
11/28/2001,14:06,54.25,54.25,54.08,54.08,10000
11/28/2001,14:07,54.06,54.07,54,54,14500
11/28/2001,14:08,54,54,54,54,1400
11/28/2001,14:09,54.15,54.15,54.15,54.15,1800
11/28/2001,14:10,54.15,54.15,54.15,54.15,1300
11/28/2001,14:11,54.18,54.25,54.18,54.25,3300
11/28/2001,14:12,54.33,54.33,54,54,11700
11/28/2001,14:13,53.95,53.95,53.9,53.9,6000
11/28/2001,14:14,53.9,53.9,53.9,53.9,3000
11/28/2001,14:15,53.85,53.85,53.82,53.82,5000
11/28/2001,14:17,53.9,53.9,53.85,53.85,35000
11/28/2001,14:19,54,54,54,54,100
11/28/2001,14:22,54.17,54.25,54.17,54.25,2600
11/28/2001,14:23,54.25,54.3,54.15,54.15,6200
11/28/2001,14:26,54.1,54.1,54.1,54.1,25000
11/28/2001,14:29,54.39,54.39,54.39,54.39,4000
11/28/2001,14:30,54.45,54.45,54.45,54.45,600
11/28/2001,14:31,54.45,54.45,54.3,54.43,2100
11/28/2001,14:32,54.3,54.3,54.23,54.24,15500
11/28/2001,14:34,54.27,54.27,54.27,54.27,100
11/28/2001,14:38,54.09,54.09,54.05,54.05,5000
11/28/2001,14:40,54.12,54.12,54.12,54.12,30000
11/28/2001,14:41,54.01,54.01,54.01,54.01,2000
11/28/2001,14:42,54,54,54,54,2500
11/28/2001,14:43,53.89,54.04,53.89,54.04,12800
11/28/2001,14:45,54.05,54.05,53.9,53.9,26000
11/28/2001,14:46,54.13,54.13,54.13,54.13,6000
11/28/2001,14:47,54.05,54.05,54,54,40000
11/28/2001,14:49,54.13,54.13,54.13,54.13,1000
11/28/2001,14:50,54.17,54.17,54.03,54.12,26100
11/28/2001,14:51,54.15,54.16,54.15,54.16,6000
11/28/2001,14:52,54.16,54.16,54.16,54.16,3000
11/28/2001,14:53,54.12,54.12,54.12,54.12,500
11/28/2001,14:55,54.08,54.08,54.08,54.08,5000
11/28/2001,14:58,54.11,54.11,54.11,54.11,100
11/28/2001,15:04,53.9,53.9,53.9,53.9,1000
11/28/2001,15:05,54.21,54.21,54.21,54.21,6000
11/28/2001,15:06,54.25,54.25,54.25,54.25,15000
11/28/2001,15:08,54.35,54.35,54.35,54.35,2000
11/28/2001,15:09,54.31,54.31,54.31,54.31,1000
11/28/2001,15:10,54.39,54.39,54.39,54.39,1000
11/28/2001,15:14,54.36,54.36,54.36,54.36,2800
11/28/2001,15:16,54.1,54.21,54.09,54.09,43100
11/28/2001,15:17,54.15,54.15,54.15,54.15,10000
11/28/2001,15:18,54.05,54.05,54.05,54.05,2000
11/28/2001,15:19,54.06,54.06,54.06,54.06,100
11/28/2001,15:22,54.05,54.05,54.05,54.05,1000
11/28/2001,15:23,54.02,54.02,54.02,54.02,100
11/28/2001,15:25,54.17,54.17,54.16,54.16,2900
11/28/2001,15:26,54.2,54.2,54.19,54.19,2200
11/28/2001,15:37,54.1,54.1,54.1,54.1,25000
11/28/2001,15:39,54.15,54.15,54.15,54.15,300
11/28/2001,15:41,54.17,54.17,54.17,54.17,100
11/28/2001,15:42,54.15,54.15,54.15,54.15,500
11/28/2001,15:43,54.04,54.04,53.97,53.97,1300
11/28/2001,15:44,54.04,54.04,53.89,53.89,52700
11/28/2001,15:45,53.89,53.9,53.89,53.9,1500
11/28/2001,15:46,53.9,53.92,53.9,53.92,5500
11/28/2001,15:49,53.97,53.97,53.88,53.88,3800
11/28/2001,15:50,53.9,53.9,53.9,53.9,500
11/28/2001,15:51,53.88,53.88,53.88,53.88,10000
11/28/2001,15:53,53.9,53.9,53.9,53.9,3000
11/28/2001,15:54,53.9,53.9,53.83,53.86,12500
11/28/2001,15:55,53.87,53.87,53.87,53.87,1000
11/28/2001,15:56,53.94,53.94,53.94,53.94,2000
11/28/2001,15:57,53.94,53.94,53.94,53.94,1000
11/28/2001,15:58,53.95,53.95,53.88,53.88,1500
11/29/2001,09:38,54.3,54.3,54.3,54.3,1100
11/29/2001,09:40,53.98,54.04,53.98,54.04,2100
11/29/2001,09:43,54.13,54.13,53.88,53.89,84500
11/29/2001,09:45,53.64,53.67,53.64,53.67,3200
11/29/2001,09:46,53.69,53.74,53.59,53.74,5600
11/29/2001,09:47,53.66,53.66,53.66,53.66,1000
11/29/2001,09:49,53.59,53.59,53.59,53.59,4000
11/29/2001,09:51,53.43,53.43,53.43,53.43,2000
11/29/2001,09:52,53.36,53.36,53.31,53.31,300
11/29/2001,09:53,53.3,53.3,53.3,53.3,200
11/29/2001,09:54,53.36,53.36,53.36,53.36,8000
11/29/2001,09:55,53.35,53.5,53.35,53.42,25300
11/29/2001,09:56,53.46,53.6,53.46,53.6,3100
11/29/2001,09:57,53.61,53.71,53.61,53.71,3100
11/29/2001,09:58,53.54,53.56,53.54,53.55,27500
11/29/2001,09:59,53.41,53.41,53.4,53.4,1100
11/29/2001,10:00,53.27,53.41,53.27,53.34,5400
11/29/2001,10:03,53.4,53.52,53.4,53.52,4800
11/29/2001,10:05,53.42,53.44,53.42,53.44,3200
11/29/2001,10:06,53.45,53.45,53.45,53.45,500
11/29/2001,10:08,53.42,53.59,53.42,53.59,8700
11/29/2001,10:09,53.66,53.66,53.66,53.66,1000
11/29/2001,10:10,53.68,53.68,53.68,53.68,8000
11/29/2001,10:11,53.7,53.75,53.7,53.75,1200
11/29/2001,10:12,53.85,53.85,53.75,53.83,1900
11/29/2001,10:13,53.83,53.94,53.83,53.94,2000
11/29/2001,10:14,53.94,54.07,53.75,54.07,22000
11/29/2001,10:15,54.07,54.15,54.07,54.15,52000
11/29/2001,10:17,54.01,54.1,54.01,54.1,6500
11/29/2001,10:18,54.19,54.19,54.19,54.19,1000
11/29/2001,10:19,54.24,54.26,54.24,54.26,4100
11/29/2001,10:21,54.23,54.25,54.21,54.21,20500
11/29/2001,10:22,54.21,54.21,54.08,54.18,7100
11/29/2001,10:24,54.05,54.07,54.05,54.07,11000
11/29/2001,10:25,54.07,54.1,54.07,54.1,800
11/29/2001,10:26,54.21,54.24,54.21,54.21,13500
11/29/2001,10:27,54.24,54.39,54.24,54.39,3600
11/29/2001,10:28,54.2,54.2,54.2,54.2,5200
11/29/2001,10:29,54.36,54.36,54.36,54.36,1000
11/29/2001,10:30,54.34,54.34,54.34,54.34,100
11/29/2001,10:31,54.23,54.23,54.23,54.23,500
11/29/2001,10:32,54.23,54.23,54.23,54.23,1000
11/29/2001,10:33,54.16,54.23,54.16,54.23,2100
11/29/2001,10:34,54.15,54.29,54.15,54.29,5900
11/29/2001,10:35,54.37,54.38,54.35,54.35,4000
11/29/2001,10:36,54.27,54.58,54.27,54.58,4200
11/29/2001,10:39,54.62,54.62,54.48,54.48,11500
11/29/2001,10:40,54.45,54.45,54.45,54.45,1000
11/29/2001,10:41,54.45,54.45,54.44,54.44,6000
11/29/2001,10:42,54.49,54.49,54.49,54.49,6000
11/29/2001,10:43,54.56,54.56,54.56,54.56,4000
11/29/2001,10:44,54.56,54.71,54.56,54.71,16000
11/29/2001,10:45,54.86,54.86,54.86,54.86,5000
11/29/2001,10:46,54.88,54.98,54.79,54.98,10200
11/29/2001,10:47,54.97,54.97,54.85,54.87,6000
11/29/2001,10:48,54.9,54.9,54.74,54.8,6500
11/29/2001,10:49,54.8,54.9,54.8,54.87,19500
11/29/2001,10:50,54.78,54.78,54.78,54.78,700
11/29/2001,10:51,54.86,54.89,54.86,54.89,2700
11/29/2001,10:52,54.89,55.01,54.86,55.01,12100
11/29/2001,10:53,54.97,54.97,54.85,54.85,40300
11/29/2001,10:54,54.78,54.78,54.68,54.72,33900
11/29/2001,10:55,54.63,54.63,54.55,54.55,12000
11/29/2001,10:56,54.7,54.7,54.6,54.6,2000
11/29/2001,10:57,54.61,54.61,54.61,54.61,8000
11/29/2001,10:58,54.64,54.65,54.64,54.65,4100
11/29/2001,10:59,54.65,54.65,54.65,54.65,1000
11/29/2001,11:01,54.52,54.52,54.5,54.5,3600
11/29/2001,11:02,54.5,54.55,54.5,54.55,5300
11/29/2001,11:03,54.3,54.3,54.3,54.3,2000
11/29/2001,11:04,54.42,54.42,54.42,54.42,500
11/29/2001,11:05,54.43,54.43,54.43,54.43,500
11/29/2001,11:06,54.5,54.5,54.44,54.44,800
11/29/2001,11:07,54.54,54.54,54.54,54.54,1000
11/29/2001,11:08,54.55,54.55,54.54,54.55,4500
11/29/2001,11:09,54.53,54.62,54.53,54.57,39800
11/29/2001,11:10,54.61,54.61,54.61,54.61,100
11/29/2001,11:12,54.66,54.66,54.66,54.66,20000
11/29/2001,11:13,54.5,54.55,54.45,54.55,6000
11/29/2001,11:15,54.51,54.51,54.51,54.51,200
11/29/2001,11:16,54.43,54.43,54.43,54.43,1500
11/29/2001,11:17,54.41,54.41,54.41,54.41,500
11/29/2001,11:18,54.41,54.41,54.41,54.41,100
11/29/2001,11:19,54.4,54.4,54.4,54.4,15000
11/29/2001,11:20,54.19,54.19,54.19,54.19,9000
11/29/2001,11:21,54.17,54.17,54.12,54.15,37000
11/29/2001,11:22,54.11,54.11,54.11,54.11,10000
11/29/2001,11:23,54.12,54.15,54.02,54.02,4800
11/29/2001,11:24,54.2,54.2,54.2,54.2,200
11/29/2001,11:27,54.1,54.1,54.1,54.1,3000
11/29/2001,11:28,54.1,54.1,54.08,54.09,14500
11/29/2001,11:32,54.03,54.15,54.03,54.15,5000
11/29/2001,11:33,54.1,54.1,54.1,54.1,200
11/29/2001,11:34,54.12,54.12,54.12,54.12,300
11/29/2001,11:35,53.95,54,53.95,53.98,52100
11/29/2001,11:36,53.95,53.95,53.91,53.91,6000
11/29/2001,11:37,54,54,53.95,53.95,25100
11/29/2001,11:38,53.85,53.85,53.8,53.8,3100
11/29/2001,11:39,53.75,53.75,53.75,53.75,200
11/29/2001,11:40,53.82,53.82,53.82,53.82,14000
11/29/2001,11:41,53.84,53.84,53.84,53.84,100
11/29/2001,11:42,53.91,53.91,53.91,53.91,100
11/29/2001,11:43,54,54,53.9,53.9,500
11/29/2001,11:45,54.05,54.05,54.05,54.05,200
11/29/2001,11:46,53.9,53.9,53.9,53.9,2000
11/29/2001,11:48,54.02,54.02,54,54,4300
11/29/2001,11:49,54.07,54.07,54.07,54.07,200
11/29/2001,11:52,54.05,54.05,54.05,54.05,100
11/29/2001,11:53,54.08,54.08,54.08,54.08,100
11/29/2001,11:54,53.97,53.97,53.97,53.97,100
11/29/2001,11:56,54.33,54.33,54.33,54.33,500
11/29/2001,11:57,54.34,54.34,54.28,54.28,50100
11/29/2001,11:58,54.25,54.25,54.25,54.25,600
11/29/2001,11:59,54.14,54.14,54.14,54.14,2500
11/29/2001,12:04,54.35,54.35,54.34,54.34,2100
11/29/2001,12:10,54.48,54.5,54.48,54.5,51400
11/29/2001,12:11,54.5,54.5,54.5,54.5,500
11/29/2001,12:13,54.68,54.68,54.68,54.68,15000
11/29/2001,12:14,54.68,54.68,54.68,54.68,25000
11/29/2001,12:19,54.64,54.74,54.64,54.74,1100
11/29/2001,12:20,54.74,54.74,54.6,54.6,2900
11/29/2001,12:21,54.6,54.6,54.6,54.6,15000
11/29/2001,12:25,54.75,54.75,54.75,54.75,100
11/29/2001,12:27,54.85,54.85,54.85,54.85,100
11/29/2001,12:32,54.59,54.59,54.59,54.59,200
11/29/2001,12:44,54.87,54.87,54.87,54.87,2800
11/29/2001,12:45,54.69,54.69,54.69,54.69,500
11/29/2001,12:48,54.69,54.69,54.69,54.69,500
11/29/2001,12:54,54.87,54.87,54.87,54.87,1000
11/29/2001,12:55,54.82,54.82,54.82,54.82,100
11/29/2001,13:18,54.74,54.74,54.74,54.74,2800
11/29/2001,13:23,54.8,54.8,54.8,54.8,1000
11/29/2001,13:24,54.93,54.93,54.93,54.93,2800
11/29/2001,13:25,54.92,54.92,54.92,54.92,15000
11/29/2001,13:29,54.8,54.8,54.8,54.8,100
11/29/2001,13:30,54.85,54.85,54.8,54.8,2900
11/29/2001,13:31,54.8,54.8,54.8,54.8,1000
11/29/2001,13:32,54.82,54.82,54.82,54.82,200
11/29/2001,13:35,54.8,54.8,54.8,54.8,1000
11/29/2001,13:40,54.8,54.8,54.79,54.79,200
11/29/2001,13:41,54.85,54.85,54.85,54.85,300
11/29/2001,13:47,54.71,54.71,54.71,54.71,100
11/29/2001,13:49,54.71,54.71,54.71,54.71,500
11/29/2001,14:01,54.8,54.8,54.8,54.8,400
11/29/2001,14:05,54.74,54.74,54.74,54.74,500
11/29/2001,14:09,54.96,54.98,54.96,54.98,200
11/29/2001,14:10,55,55,54.99,55,9300
11/29/2001,14:11,54.99,54.99,54.93,54.93,5300
11/29/2001,14:12,55.12,55.13,55.12,55.13,800
11/29/2001,14:13,54.95,54.96,54.95,54.96,2800
11/29/2001,14:14,54.94,55.02,54.94,55.02,8800
11/29/2001,14:15,54.92,54.92,54.92,54.92,100
11/29/2001,14:17,54.89,54.9,54.89,54.9,2000
11/29/2001,14:18,54.9,54.9,54.9,54.9,100
11/29/2001,14:19,54.98,54.98,54.98,54.98,100
11/29/2001,14:21,54.91,54.91,54.9,54.9,2000
11/29/2001,14:23,55.02,55.02,55.02,55.02,100
11/29/2001,14:25,55.02,55.02,55.02,55.02,1000
11/29/2001,14:27,54.93,54.93,54.93,54.93,1000
11/29/2001,14:29,54.93,54.93,54.93,54.93,500
11/29/2001,14:32,55.03,55.03,55.03,55.03,10100
11/29/2001,14:35,54.9,54.9,54.9,54.9,2000
11/29/2001,14:36,54.9,54.9,54.9,54.9,300
11/29/2001,14:37,54.87,54.87,54.87,54.87,4000
11/29/2001,14:38,54.9,54.9,54.9,54.9,96000
11/29/2001,14:42,54.9,54.91,54.9,54.91,73000
11/29/2001,14:44,54.85,54.85,54.85,54.85,20000
11/29/2001,14:48,54.9,54.9,54.9,54.9,24000
11/29/2001,14:49,54.8,54.8,54.8,54.8,200
11/29/2001,14:50,54.76,54.76,54.76,54.76,100
11/29/2001,14:53,54.85,54.85,54.85,54.85,10000
11/29/2001,14:54,54.78,54.85,54.78,54.85,11000
11/29/2001,15:02,54.8,54.8,54.8,54.8,500
11/29/2001,15:03,54.7,54.7,54.7,54.7,500
11/29/2001,15:06,54.62,54.62,54.62,54.62,2000
11/29/2001,15:10,54.69,54.69,54.69,54.69,4000
11/29/2001,15:12,54.75,54.75,54.75,54.75,200
11/29/2001,15:16,54.78,54.78,54.78,54.78,500
11/29/2001,15:24,54.76,54.77,54.76,54.77,1000
11/29/2001,15:26,54.8,54.81,54.8,54.81,5000
11/29/2001,15:28,54.82,54.9,54.82,54.9,2000
11/29/2001,15:29,54.94,54.94,54.94,54.94,2000
11/29/2001,15:31,55,55,55,55,900
11/29/2001,15:32,54.98,55.02,54.98,55,12100
11/29/2001,15:33,54.99,55.08,54.99,55.08,22900
11/29/2001,15:34,55,55.02,55,55.02,1500
11/29/2001,15:35,55.1,55.1,55.1,55.1,200
11/29/2001,15:36,55.05,55.05,55.05,55.05,500
11/29/2001,15:37,55.16,55.16,55.16,55.16,2500
11/29/2001,15:38,55.17,55.17,55.17,55.17,20000
11/29/2001,15:39,55.19,55.19,55.19,55.19,1000
11/29/2001,15:40,55.14,55.14,55,55,2500
11/29/2001,15:41,54.91,55,54.91,55,2500
11/29/2001,15:42,55.1,55.23,55.1,55.23,19100
11/29/2001,15:43,55.22,55.22,55.13,55.13,3000
11/29/2001,15:44,55.22,55.22,55.22,55.22,2000
11/29/2001,15:45,55.27,55.31,55.27,55.27,5500
11/29/2001,15:46,55.31,55.31,55.31,55.31,200
11/29/2001,15:48,55.31,55.37,55.31,55.37,20100
11/29/2001,15:49,55.35,55.35,55.35,55.35,4000
11/29/2001,15:50,55.45,55.45,55.2,55.2,8600
11/29/2001,15:52,55.32,55.32,55.14,55.14,700
11/29/2001,15:53,55.15,55.21,55.15,55.21,1600
11/29/2001,15:54,55.32,55.32,55.32,55.32,1500
11/29/2001,15:55,55.34,55.34,55.34,55.34,1000
11/29/2001,15:56,55.34,55.34,55.34,55.34,1000
11/29/2001,15:57,55.34,55.34,55.34,55.34,3000
11/29/2001,15:58,55.22,55.42,55.22,55.42,50100
11/29/2001,15:59,55.31,55.34,55.31,55.34,6000
11/30/2001,09:41,55.25,55.35,55.25,55.35,16700
11/30/2001,09:43,55.4,55.4,55.4,55.4,1000
11/30/2001,09:44,55.4,55.4,55.19,55.19,400
11/30/2001,09:46,55,55,55,55,5500
11/30/2001,09:47,55.1,55.1,55.1,55.1,29000
11/30/2001,09:48,54.87,54.87,54.87,54.87,1000
11/30/2001,09:51,55.19,55.19,55.19,55.19,500
11/30/2001,09:53,55.2,55.4,55.16,55.4,15500
11/30/2001,09:54,55.31,55.31,55.25,55.25,2000
11/30/2001,09:55,55.25,55.25,55.15,55.15,5500
11/30/2001,09:56,55.15,55.15,55.05,55.05,3000
11/30/2001,09:57,55.17,55.17,55.16,55.16,1700
11/30/2001,09:58,55.1,55.12,55.1,55.11,8200
11/30/2001,09:59,55.2,55.2,55.2,55.2,2000
11/30/2001,10:00,55.09,55.09,55.09,55.09,1000
11/30/2001,10:01,54.98,54.98,54.9,54.9,1500
11/30/2001,10:02,54.79,54.79,54.77,54.77,2000
11/30/2001,10:04,54.87,55.12,54.87,55.09,3700
11/30/2001,10:06,54.99,54.99,54.86,54.86,10000
11/30/2001,10:07,54.83,54.83,54.8,54.8,2000
11/30/2001,10:08,54.89,54.89,54.89,54.89,1000
11/30/2001,10:09,54.93,54.94,54.93,54.94,4000
11/30/2001,10:11,54.9,54.9,54.9,54.9,8000
11/30/2001,10:12,54.87,54.92,54.87,54.89,9100
11/30/2001,10:13,54.92,54.96,54.92,54.95,9000
11/30/2001,10:15,54.93,54.93,54.93,54.93,500
11/30/2001,10:16,54.82,54.83,54.82,54.83,4000
11/30/2001,10:17,54.8,54.83,54.72,54.72,30200
11/30/2001,10:19,54.71,54.75,54.71,54.75,6000
11/30/2001,10:21,54.66,54.66,54.66,54.66,2000
11/30/2001,10:22,54.6,54.6,54.6,54.6,2100
11/30/2001,10:23,54.58,54.58,54.58,54.58,2000
11/30/2001,10:24,54.63,54.64,54.63,54.64,4000
11/30/2001,10:25,54.67,54.81,54.67,54.81,17000
11/30/2001,10:26,54.81,54.9,54.78,54.9,1300
11/30/2001,10:27,54.91,54.94,54.91,54.94,1000
11/30/2001,10:28,54.8,54.8,54.8,54.8,2000
11/30/2001,10:29,54.75,54.75,54.75,54.75,500
11/30/2001,10:31,54.78,54.78,54.78,54.78,2000
11/30/2001,10:32,54.8,54.92,54.8,54.84,6100
11/30/2001,10:34,54.71,54.75,54.71,54.75,600
11/30/2001,10:35,54.7,54.72,54.7,54.72,1100
11/30/2001,10:38,54.81,54.81,54.81,54.81,200
11/30/2001,10:40,54.84,54.84,54.84,54.84,3000
11/30/2001,10:44,54.9,54.9,54.88,54.88,1600
11/30/2001,10:47,54.99,55.01,54.99,55.01,1300
11/30/2001,10:48,55.12,55.17,55.12,55.12,2900
11/30/2001,10:49,55.2,55.25,55.2,55.25,2700
11/30/2001,10:50,55.22,55.22,55.22,55.22,5000
11/30/2001,10:51,55.15,55.16,55.15,55.16,10900
11/30/2001,10:52,55.15,55.15,55.1,55.1,6500
11/30/2001,10:54,55,55.02,55,55.02,2700
11/30/2001,10:56,55.14,55.14,55.14,55.14,1000
11/30/2001,10:57,55.05,55.17,55.05,55.17,25100
11/30/2001,10:58,55.09,55.09,55.09,55.09,1500
11/30/2001,10:59,55.11,55.11,55.09,55.09,600
11/30/2001,11:01,55.04,55.04,55.04,55.04,500
11/30/2001,11:03,55.12,55.12,55.12,55.12,2000
11/30/2001,11:04,55.12,55.14,55.12,55.14,13200
11/30/2001,11:05,55.15,55.16,55.1,55.11,3800
11/30/2001,11:06,55.15,55.15,55.15,55.15,3600
11/30/2001,11:08,55.15,55.15,55.15,55.15,100
11/30/2001,11:09,55.19,55.19,55.19,55.19,3000
11/30/2001,11:11,55.09,55.09,54.96,54.96,1500
11/30/2001,11:12,54.91,54.91,54.9,54.9,2500
11/30/2001,11:14,54.85,54.85,54.85,54.85,1000
11/30/2001,11:15,54.92,54.92,54.92,54.92,1000
11/30/2001,11:18,54.85,54.85,54.85,54.85,600
11/30/2001,11:20,55,55,55,55,100
11/30/2001,11:25,55,55,55,55,1000
11/30/2001,11:27,55.08,55.08,55.08,55.08,2000
11/30/2001,11:37,55.07,55.07,55.06,55.06,500
11/30/2001,11:43,55.09,55.15,55.09,55.15,10100
11/30/2001,11:47,55.08,55.08,55.08,55.08,1000
11/30/2001,11:51,55.1,55.1,55.1,55.1,500
11/30/2001,11:56,55.13,55.13,55.13,55.13,100
11/30/2001,12:08,55.18,55.18,55.18,55.18,100
11/30/2001,12:11,55.26,55.26,55.26,55.26,10000
11/30/2001,12:12,55.38,55.38,55.38,55.38,2000
11/30/2001,12:13,55.39,55.39,55.39,55.39,2500
11/30/2001,12:14,55.31,55.39,55.28,55.34,4500
11/30/2001,12:19,55.32,55.32,55.32,55.32,1000
11/30/2001,12:23,55.36,55.45,55.36,55.45,58000
11/30/2001,12:24,55.45,55.48,55.45,55.48,3000
11/30/2001,12:25,55.5,55.58,55.5,55.58,2100
11/30/2001,12:26,55.6,55.67,55.6,55.67,4000
11/30/2001,12:27,55.58,55.64,55.58,55.64,2200
11/30/2001,12:28,55.55,55.55,55.55,55.55,3000
11/30/2001,12:29,55.62,55.62,55.52,55.62,1300
11/30/2001,12:33,55.51,55.6,55.51,55.6,400
11/30/2001,12:39,55.41,55.41,55.41,55.41,10000
11/30/2001,12:54,55.35,55.35,55.35,55.35,500
11/30/2001,13:03,55.45,55.45,55.45,55.45,100
11/30/2001,13:05,55.41,55.41,55.41,55.41,2100
11/30/2001,13:09,55.26,55.26,55.26,55.26,100
11/30/2001,13:10,55.26,55.26,55.26,55.26,2000
11/30/2001,13:18,55.38,55.38,55.38,55.38,100
11/30/2001,13:20,55.34,55.34,55.34,55.34,500
11/30/2001,13:21,55.33,55.33,55.33,55.33,500
11/30/2001,13:23,55.41,55.41,55.41,55.41,15000
11/30/2001,13:25,55.39,55.39,55.39,55.39,500
11/30/2001,13:29,55.36,55.36,55.36,55.36,2000
11/30/2001,13:31,55.4,55.41,55.4,55.41,8200
11/30/2001,13:32,55.41,55.41,55.41,55.41,14900
11/30/2001,13:38,55.49,55.49,55.49,55.49,500
11/30/2001,13:39,55.5,55.5,55.5,55.5,1000
11/30/2001,13:40,55.58,55.58,55.58,55.58,300
11/30/2001,13:41,55.64,55.64,55.64,55.64,500
11/30/2001,13:43,55.61,55.61,55.61,55.61,2500
11/30/2001,13:45,55.59,55.59,55.59,55.59,100
11/30/2001,13:46,55.63,55.63,55.63,55.63,100
11/30/2001,13:48,55.63,55.63,55.63,55.63,200
11/30/2001,13:56,55.6,55.6,55.6,55.6,1000
11/30/2001,14:00,55.69,55.69,55.69,55.69,500
11/30/2001,14:03,55.54,55.54,55.54,55.54,2500
11/30/2001,14:04,55.54,55.54,55.54,55.54,1500
11/30/2001,14:05,55.5,55.59,55.5,55.59,1400
11/30/2001,14:09,55.59,55.59,55.59,55.59,200
11/30/2001,14:24,55.65,55.65,55.65,55.65,15000
11/30/2001,14:27,55.65,55.65,55.65,55.65,5000
11/30/2001,14:28,55.7,55.7,55.7,55.7,6000
11/30/2001,14:30,55.74,55.75,55.67,55.67,3400
11/30/2001,14:32,55.87,55.87,55.87,55.87,500
11/30/2001,14:33,55.86,55.86,55.86,55.86,200
11/30/2001,14:34,55.79,55.79,55.79,55.79,100
11/30/2001,14:35,55.75,55.75,55.75,55.75,6000
11/30/2001,14:36,55.75,55.75,55.75,55.75,200
11/30/2001,14:38,55.85,55.85,55.85,55.85,100
11/30/2001,14:40,55.87,55.93,55.87,55.92,3200
11/30/2001,14:41,55.94,55.94,55.94,55.94,500
11/30/2001,14:44,55.92,55.92,55.92,55.92,100
11/30/2001,14:46,55.84,55.84,55.84,55.84,100
11/30/2001,14:48,55.86,55.86,55.86,55.86,200
11/30/2001,14:49,55.8,55.8,55.8,55.8,1000
11/30/2001,14:53,55.82,55.82,55.82,55.82,1000
11/30/2001,14:55,55.91,55.91,55.91,55.91,500
11/30/2001,14:56,55.9,55.9,55.9,55.9,36000
11/30/2001,14:57,55.9,55.9,55.9,55.9,100
11/30/2001,14:58,55.79,55.79,55.79,55.79,300
11/30/2001,15:00,55.81,55.81,55.81,55.81,2000
11/30/2001,15:01,55.79,55.79,55.79,55.79,2700
11/30/2001,15:03,55.78,55.78,55.78,55.78,2200
11/30/2001,15:05,55.67,55.67,55.67,55.67,1000
11/30/2001,15:06,55.65,55.65,55.57,55.6,6700
11/30/2001,15:07,55.55,55.55,55.5,55.5,2900
11/30/2001,15:08,55.4,55.4,55.34,55.34,4000
11/30/2001,15:09,55.33,55.53,55.33,55.53,14500
11/30/2001,15:10,55.33,55.33,55.33,55.33,500
11/30/2001,15:12,55.34,55.35,55.31,55.31,4000
11/30/2001,15:16,55.37,55.37,55.37,55.37,100
11/30/2001,15:17,55.39,55.39,55.39,55.39,300
11/30/2001,15:18,55.36,55.36,55.36,55.36,500
11/30/2001,15:19,55.41,55.41,55.41,55.41,1500
11/30/2001,15:20,55.35,55.35,55.35,55.35,500
11/30/2001,15:23,55.45,55.47,55.45,55.47,1500
11/30/2001,15:25,55.5,55.5,55.5,55.5,500
11/30/2001,15:26,55.6,55.66,55.6,55.66,20400
11/30/2001,15:28,55.59,55.59,55.59,55.59,200
11/30/2001,15:29,55.48,55.48,55.46,55.46,600
11/30/2001,15:31,55.58,55.58,55.58,55.58,1000
11/30/2001,15:34,55.46,55.46,55.46,55.46,200
11/30/2001,15:35,55.58,55.58,55.58,55.58,100
11/30/2001,15:38,55.37,55.37,55.37,55.37,1500
11/30/2001,15:40,55.5,55.5,55.5,55.5,500
11/30/2001,15:42,55.55,55.56,55.47,55.47,43700
11/30/2001,15:44,55.54,55.54,55.54,55.54,200
11/30/2001,15:45,55.53,55.53,55.53,55.53,200
11/30/2001,15:51,55.49,55.49,55.49,55.49,100
11/30/2001,15:52,55.45,55.45,55.45,55.45,300
11/30/2001,15:56,55.38,55.38,55.38,55.38,100
11/30/2001,15:59,55.25,55.4,55.25,55.4,2100
12/03/2001,09:37,54.9,54.9,54.75,54.75,1300
12/03/2001,09:38,54.75,54.75,54.47,54.47,2000
12/03/2001,09:39,54.45,54.45,54.45,54.45,6000
12/03/2001,09:40,54.55,54.55,54.55,54.55,10000
12/03/2001,09:42,54.45,54.45,54.35,54.35,7000
12/03/2001,09:45,54.58,54.6,54.55,54.6,28000
12/03/2001,09:46,54.68,54.77,54.68,54.77,5000
12/03/2001,09:47,54.93,55.22,54.93,55.22,9000
12/03/2001,09:48,55.22,55.44,55.22,55.42,4300
12/03/2001,09:49,55.6,55.7,55.6,55.7,1300
12/03/2001,09:50,55.7,55.7,55.7,55.7,3700
12/03/2001,09:51,55.75,55.75,55.75,55.75,15000
12/03/2001,09:58,55.68,55.68,55.68,55.68,1500
12/03/2001,10:00,55.45,55.45,55.35,55.4,5200
12/03/2001,10:02,55.6,55.6,55.6,55.6,10000
12/03/2001,10:03,55.86,55.86,55.86,55.86,1000
12/03/2001,10:05,55.76,55.76,55.7,55.7,20100
12/03/2001,10:07,55.77,55.99,55.77,55.94,14500
12/03/2001,10:08,55.74,55.89,55.74,55.89,17900
12/03/2001,10:09,55.93,56.04,55.93,56.04,5100
12/03/2001,10:10,56.08,56.17,56,56.17,55600
12/03/2001,10:11,56.22,56.43,56.22,56.25,34500
12/03/2001,10:12,56.4,56.47,56.4,56.45,27400
12/03/2001,10:13,56.45,56.48,56.45,56.48,6500
12/03/2001,10:14,56.65,56.65,56.48,56.48,77000
12/03/2001,10:15,56.48,56.6,56.4,56.56,23000
12/03/2001,10:16,56.62,56.77,56.6,56.6,6200
12/03/2001,10:17,56.78,56.78,56.78,56.78,2000
12/03/2001,10:18,56.78,56.81,56.78,56.81,22500
12/03/2001,10:19,56.97,56.97,56.9,56.92,2200
12/03/2001,10:22,56.89,56.89,56.79,56.79,3200
12/03/2001,10:23,56.8,56.89,56.8,56.89,4000
12/03/2001,10:24,56.77,56.77,56.77,56.77,1000
12/03/2001,10:25,56.85,56.85,56.77,56.85,9000
12/03/2001,10:26,56.9,56.9,56.9,56.9,1000
12/03/2001,10:27,56.93,56.93,56.93,56.93,1000
12/03/2001,10:30,56.75,56.75,56.75,56.75,5000
12/03/2001,10:31,56.75,56.75,56.75,56.75,3500
12/03/2001,10:32,56.6,56.61,56.6,56.61,5200
12/03/2001,10:33,56.59,56.75,56.59,56.75,6100
12/03/2001,10:34,56.9,56.9,56.9,56.9,3000
12/03/2001,10:35,56.9,57.01,56.75,56.86,22400
12/03/2001,10:36,57.16,57.16,57.08,57.15,2100
12/03/2001,10:38,56.92,56.92,56.92,56.92,1000
12/03/2001,10:39,56.9,56.9,56.9,56.9,200
12/03/2001,10:41,56.9,56.9,56.9,56.9,200
12/03/2001,10:43,56.79,56.79,56.79,56.79,100
12/03/2001,10:51,56.7,56.7,56.7,56.7,200
12/03/2001,10:52,56.7,56.71,56.58,56.71,4200
12/03/2001,10:53,56.71,56.71,56.71,56.71,8300
12/03/2001,10:54,56.68,56.75,56.68,56.75,17600
12/03/2001,10:55,56.78,56.81,56.78,56.81,6000
12/03/2001,10:59,56.82,56.82,56.82,56.82,3000
12/03/2001,11:00,56.8,56.8,56.77,56.77,2100
12/03/2001,11:03,56.56,56.57,56.56,56.56,2100
12/03/2001,11:05,56.51,56.51,56.51,56.51,100
12/03/2001,11:07,56.61,56.61,56.51,56.61,9100
12/03/2001,11:08,56.5,56.8,56.5,56.8,62000
12/03/2001,11:13,56.7,56.7,56.7,56.7,100
12/03/2001,11:14,56.79,56.81,56.79,56.81,1100
12/03/2001,11:16,56.83,56.83,56.83,56.83,1000
12/03/2001,11:20,56.79,56.8,56.72,56.8,1400
12/03/2001,11:28,56.78,56.78,56.75,56.75,5000
12/03/2001,11:35,56.64,56.64,56.64,56.64,5000
12/03/2001,11:36,56.65,56.65,56.65,56.65,20000
12/03/2001,11:42,56.7,56.7,56.7,56.7,500
12/03/2001,11:43,56.71,56.79,56.68,56.69,8200
12/03/2001,11:47,56.61,56.63,56.61,56.63,3000
12/03/2001,11:48,56.61,56.61,56.57,56.57,8500
12/03/2001,11:49,56.5,56.5,56.37,56.37,2000
12/03/2001,11:55,56.41,56.45,56.4,56.45,3500
12/03/2001,11:56,56.49,56.49,56.49,56.49,1500
12/03/2001,11:58,56.41,56.41,56.41,56.41,100
12/03/2001,11:59,56.3,56.31,56.3,56.31,3000
12/03/2001,12:03,56.07,56.15,56.07,56.15,2100
12/03/2001,12:05,56.25,56.3,56.25,56.3,1900
12/03/2001,12:17,56.46,56.48,56.46,56.48,31900
12/03/2001,12:18,56.49,56.49,56.49,56.49,600
12/03/2001,12:21,56.62,56.62,56.62,56.62,3000
12/03/2001,12:23,56.54,56.54,56.54,56.54,1000
12/03/2001,12:37,56.54,56.54,56.54,56.54,200
12/03/2001,12:41,56.4,56.4,56.4,56.4,500
12/03/2001,12:48,56.39,56.39,56.39,56.39,300
12/03/2001,12:50,56.39,56.39,56.39,56.39,200
12/03/2001,13:01,56.53,56.53,56.53,56.53,500
12/03/2001,13:04,56.49,56.5,56.49,56.5,3000
12/03/2001,13:05,56.5,56.6,56.5,56.6,700
12/03/2001,13:12,56.67,56.67,56.67,56.67,1000
12/03/2001,13:13,56.7,56.7,56.7,56.7,5000
12/03/2001,13:14,56.52,56.52,56.52,56.52,25000
12/03/2001,13:15,56.6,56.6,56.6,56.6,200
12/03/2001,13:18,56.76,56.76,56.74,56.74,5000
12/03/2001,13:20,56.85,56.88,56.8,56.8,2500
12/03/2001,13:21,56.8,56.8,56.8,56.8,1500
12/03/2001,13:22,56.8,56.8,56.8,56.8,3000
12/03/2001,13:23,56.8,56.8,56.74,56.74,15000
12/03/2001,13:24,56.73,56.73,56.73,56.73,4500
12/03/2001,13:25,56.75,56.75,56.75,56.75,10000
12/03/2001,13:28,56.8,56.8,56.8,56.8,1000
12/03/2001,13:29,56.8,56.8,56.8,56.8,500
12/03/2001,13:32,56.82,56.82,56.82,56.82,1500
12/03/2001,13:35,56.71,56.71,56.71,56.71,1000
12/03/2001,13:47,56.93,56.93,56.93,56.93,1000
12/03/2001,14:00,57.04,57.04,57.04,57.04,100
12/03/2001,14:03,56.99,56.99,56.99,56.99,2500
12/03/2001,14:04,56.95,56.95,56.95,56.95,200
12/03/2001,14:06,57.05,57.05,56.95,56.95,2600
12/03/2001,14:07,57.03,57.03,57.03,57.03,1000
12/03/2001,14:08,57.04,57.04,57.04,57.04,1000
12/03/2001,14:14,56.93,56.93,56.93,56.93,500
12/03/2001,14:15,57,57,57,57,60000
12/03/2001,14:16,56.98,56.98,56.98,56.98,1000
12/03/2001,14:19,57.07,57.07,57.07,57.07,100
12/03/2001,14:20,57,57.05,57,57.05,10100
12/03/2001,14:26,56.89,56.89,56.89,56.89,500
12/03/2001,14:30,56.9,56.9,56.9,56.9,2000
12/03/2001,14:36,56.85,56.85,56.85,56.85,1500
12/03/2001,14:38,56.9,56.9,56.9,56.9,5000
12/03/2001,14:41,56.89,56.89,56.89,56.89,500
12/03/2001,14:51,56.8,56.8,56.8,56.8,1000
12/03/2001,14:52,56.8,56.8,56.8,56.8,100
12/03/2001,14:53,56.67,56.67,56.52,56.52,5000
12/03/2001,14:54,56.68,56.68,56.5,56.5,1700
12/03/2001,14:55,56.37,56.48,56.37,56.48,2000
12/03/2001,15:02,56.3,56.3,56.3,56.3,25000
12/03/2001,15:03,56.25,56.25,56.25,56.25,1000
12/03/2001,15:04,56.2,56.2,56.2,56.2,200
12/03/2001,15:08,56.39,56.39,56.39,56.39,5000
12/03/2001,15:10,56.24,56.24,56.24,56.24,2000
12/03/2001,15:11,56.24,56.24,56.24,56.24,2400
12/03/2001,15:12,56.28,56.28,56.28,56.28,2000
12/03/2001,15:13,56.28,56.29,56.28,56.28,9400
12/03/2001,15:16,56.3,56.3,56.3,56.3,5400
12/03/2001,15:19,56.22,56.22,56.22,56.22,1000
12/03/2001,15:22,56.32,56.32,56.3,56.3,3000
12/03/2001,15:25,56.32,56.41,56.32,56.41,8100
12/03/2001,15:26,56.46,56.46,56.46,56.46,800
12/03/2001,15:27,56.35,56.35,56.35,56.35,2000
12/03/2001,15:29,56.45,56.45,56.45,56.45,1100
12/03/2001,15:32,56.48,56.49,56.48,56.49,5900
12/03/2001,15:33,56.45,56.45,56.35,56.35,2800
12/03/2001,15:34,56.43,56.43,56.43,56.43,100
12/03/2001,15:36,56.43,56.43,56.43,56.43,3600
12/03/2001,15:37,56.35,56.35,56.35,56.35,1300
12/03/2001,15:38,56.34,56.34,56.34,56.34,300
12/03/2001,15:39,56.37,56.37,56.26,56.26,2100
12/03/2001,15:41,56.28,56.28,56.28,56.28,1000
12/03/2001,15:42,56.18,56.18,56.18,56.18,1000
12/03/2001,15:47,56.3,56.3,56.3,56.3,100
12/03/2001,15:50,56.21,56.21,56.21,56.21,2500
12/03/2001,15:51,56.2,56.2,56.2,56.2,300
12/03/2001,15:52,56.15,56.15,56.15,56.15,3300
12/03/2001,15:53,56.16,56.16,56.15,56.15,4300
12/03/2001,15:54,56.15,56.15,56.15,56.15,2500
12/03/2001,15:55,56.13,56.13,56.07,56.07,1100
12/03/2001,15:56,56.09,56.09,56.09,56.09,2400
12/03/2001,15:57,56.07,56.07,56.07,56.07,2000
12/03/2001,15:58,56.15,56.15,56.05,56.05,27100
12/03/2001,15:59,56.16,56.17,56.16,56.17,1800
12/04/2001,09:38,55.8,55.8,55.71,55.71,1100
12/04/2001,09:40,55.7,55.7,55.7,55.7,500
12/04/2001,09:41,55.74,55.85,55.74,55.85,1400
12/04/2001,09:42,55.87,55.92,55.87,55.88,1300
12/04/2001,09:43,55.88,55.88,55.83,55.83,1000
12/04/2001,09:44,55.81,55.82,55.61,55.74,10100
12/04/2001,09:45,55.74,55.74,55.6,55.71,3400
12/04/2001,09:46,55.71,55.74,55.6,55.74,3800
12/04/2001,09:47,55.62,55.73,55.52,55.73,2600
12/04/2001,09:48,55.62,55.71,55.56,55.56,2100
12/04/2001,09:49,55.61,55.63,55.52,55.63,13500
12/04/2001,09:50,55.52,55.7,55.52,55.7,1800
12/04/2001,09:51,55.73,55.85,55.63,55.85,30500
12/04/2001,09:52,55.85,55.85,55.85,55.85,10000
12/04/2001,09:55,55.86,55.86,55.81,55.81,13500
12/04/2001,09:56,55.82,55.82,55.71,55.72,4500
12/04/2001,09:57,55.75,55.75,55.66,55.66,300
12/04/2001,09:58,55.85,55.85,55.85,55.85,200
12/04/2001,10:00,56,56,55.88,55.88,5500
12/04/2001,10:05,55.8,55.8,55.8,55.8,1500
12/04/2001,10:08,55.6,55.6,55.6,55.6,1000
12/04/2001,10:09,55.6,55.6,55.5,55.6,24000
12/04/2001,10:10,55.42,55.5,55.42,55.5,1000
12/04/2001,10:11,55.45,55.5,55.42,55.42,4100
12/04/2001,10:12,55.35,55.35,55.35,55.35,100
12/04/2001,10:13,55.53,55.63,55.53,55.63,4500
12/04/2001,10:14,55.7,55.7,55.7,55.7,100
12/04/2001,10:16,55.63,55.63,55.56,55.56,1700
12/04/2001,10:18,55.47,55.5,55.47,55.5,2000
12/04/2001,10:21,55.59,55.59,55.59,55.59,1000
12/04/2001,10:22,55.45,55.45,55.43,55.43,1600
12/04/2001,10:25,55.4,55.4,55.4,55.4,500
12/04/2001,10:26,55.56,55.56,55.54,55.54,300
12/04/2001,10:28,55.32,55.32,55.32,55.32,2500
12/04/2001,10:30,55.33,55.33,55.33,55.33,1000
12/04/2001,10:31,55.2,55.2,55.2,55.2,700
12/04/2001,10:33,55.24,55.24,55.23,55.23,2200
12/04/2001,10:35,55.15,55.15,55.09,55.14,1000
12/04/2001,10:36,55.1,55.11,55.1,55.11,1100
12/04/2001,10:38,55.09,55.09,55.09,55.09,5000
12/04/2001,10:39,55.03,55.03,55.03,55.03,5000
12/04/2001,10:40,54.95,55.14,54.95,55.03,4200
12/04/2001,10:41,55.11,55.23,55.11,55.15,3600
12/04/2001,10:42,55.21,55.4,55.13,55.4,3300
12/04/2001,10:43,55.24,55.46,55.24,55.46,2200
12/04/2001,10:44,55.52,55.72,55.5,55.62,2500
12/04/2001,10:45,55.74,55.74,55.55,55.56,7200
12/04/2001,10:46,55.55,55.58,55.42,55.49,22400
12/04/2001,10:47,55.48,55.48,55.48,55.48,100
12/04/2001,10:48,55.6,55.6,55.44,55.6,9100
12/04/2001,10:49,55.6,55.6,55.6,55.6,3000
12/04/2001,10:51,55.65,55.65,55.65,55.65,1000
12/04/2001,10:52,55.54,55.58,55.47,55.47,13000
12/04/2001,10:53,55.47,55.53,55.47,55.53,7800
12/04/2001,10:54,55.68,55.68,55.68,55.68,3000
12/04/2001,10:55,55.71,55.71,55.71,55.71,4000
12/04/2001,10:56,55.75,55.75,55.75,55.75,3000
12/04/2001,10:59,55.61,55.61,55.61,55.61,3000
12/04/2001,11:00,55.64,55.64,55.62,55.62,11000
12/04/2001,11:01,55.62,55.63,55.62,55.63,8000
12/04/2001,11:02,55.7,55.7,55.67,55.67,3200
12/04/2001,11:03,55.68,55.7,55.68,55.69,3600
12/04/2001,11:04,55.72,55.8,55.72,55.8,3100
12/04/2001,11:07,55.72,55.72,55.72,55.72,100
12/04/2001,11:11,55.62,55.62,55.62,55.62,500
12/04/2001,11:15,55.52,55.52,55.52,55.52,500
12/04/2001,11:16,55.59,55.59,55.59,55.59,3000
12/04/2001,11:17,55.62,55.62,55.62,55.62,3000
12/04/2001,11:18,55.78,55.78,55.78,55.78,7000
12/04/2001,11:19,55.75,55.8,55.75,55.8,250500
12/04/2001,11:21,55.81,55.85,55.62,55.62,57600
12/04/2001,11:22,55.67,55.8,55.67,55.77,1300
12/04/2001,11:23,56,56,56,56,4000
12/04/2001,11:27,56.28,56.35,56.28,56.35,25000
12/04/2001,11:31,56.4,56.4,56.26,56.26,7500
12/04/2001,11:32,56.25,56.25,56.25,56.25,500
12/04/2001,11:33,56.24,56.4,56.24,56.4,2600
12/04/2001,11:35,56.3,56.3,56.3,56.3,1000
12/04/2001,11:39,56.69,56.84,56.69,56.84,6600
12/04/2001,11:40,56.55,56.75,56.55,56.75,18000
12/04/2001,11:41,56.75,56.75,56.75,56.75,5000
12/04/2001,11:44,56.7,56.7,56.69,56.69,1100
12/04/2001,11:45,56.68,56.68,56.68,56.68,3600
12/04/2001,11:46,56.72,56.72,56.72,56.72,100
12/04/2001,11:47,56.59,56.59,56.59,56.59,500
12/04/2001,11:48,56.59,56.73,56.59,56.73,1400
12/04/2001,11:49,56.59,56.63,56.59,56.63,1200
12/04/2001,11:50,56.55,56.78,56.55,56.78,3200
12/04/2001,11:52,56.78,56.78,56.78,56.78,400
12/04/2001,11:58,56.78,56.78,56.64,56.64,14500
12/04/2001,11:59,56.6,56.6,56.54,56.54,2500
12/04/2001,12:00,56.6,56.6,56.44,56.44,3000
12/04/2001,12:01,56.56,56.56,56.56,56.56,100
12/04/2001,12:02,56.65,56.7,56.5,56.5,2900
12/04/2001,12:03,56.55,56.55,56.55,56.55,100
12/04/2001,12:04,56.44,56.46,56.44,56.44,15200
12/04/2001,12:05,56.38,56.38,56.38,56.38,2000
12/04/2001,12:06,56.3,56.3,56.3,56.3,5900
12/04/2001,12:07,56.34,56.49,56.34,56.49,1400
12/04/2001,12:08,56.43,56.5,56.43,56.46,600
12/04/2001,12:09,56.48,56.48,56.47,56.47,200
12/04/2001,12:13,56.45,56.45,56.45,56.45,100
12/04/2001,12:18,56.21,56.21,56.21,56.21,2000
12/04/2001,12:21,56.21,56.29,56.21,56.29,9500
12/04/2001,12:22,56.45,56.45,56.44,56.44,1300
12/04/2001,12:23,56.44,56.44,56.44,56.44,1400
12/04/2001,12:27,56.27,56.27,56.27,56.27,10000
12/04/2001,12:33,56.2,56.2,56.2,56.2,2100
12/04/2001,12:36,56.22,56.22,56.22,56.22,100
12/04/2001,12:37,56.23,56.23,56.23,56.23,3000
12/04/2001,12:39,56.19,56.19,56.19,56.19,100
12/04/2001,12:40,56.06,56.06,56.06,56.06,100
12/04/2001,12:41,56.21,56.21,56.06,56.06,5400
12/04/2001,12:43,56.22,56.22,56.2,56.2,3000
12/04/2001,12:44,56.3,56.3,56.3,56.3,1000
12/04/2001,12:47,56.36,56.36,56.36,56.36,400
12/04/2001,12:48,56.34,56.34,56.34,56.34,100
12/04/2001,12:49,56.32,56.32,56.32,56.32,400
12/04/2001,12:52,56.32,56.32,56.32,56.32,100
12/04/2001,12:55,56.32,56.32,56.32,56.32,1000
12/04/2001,12:57,56.3,56.3,56.3,56.3,1000
12/04/2001,12:58,56.3,56.3,56.3,56.3,1000
12/04/2001,13:09,56.7,56.7,56.7,56.7,100
12/04/2001,13:10,56.75,56.75,56.75,56.75,100
12/04/2001,13:11,56.75,56.75,56.75,56.75,800
12/04/2001,13:12,56.7,56.7,56.7,56.7,50000
12/04/2001,13:14,56.6,56.6,56.6,56.6,2000
12/04/2001,13:15,56.71,56.71,56.71,56.71,1000
12/04/2001,13:16,56.76,56.76,56.76,56.76,100
12/04/2001,13:18,56.79,56.79,56.79,56.79,1000
12/04/2001,13:19,56.8,56.8,56.8,56.8,300
12/04/2001,13:20,56.65,56.65,56.65,56.65,2000
12/04/2001,13:21,56.65,56.65,56.56,56.56,2000
12/04/2001,13:22,56.64,56.64,56.64,56.64,100
12/04/2001,13:23,56.67,56.67,56.67,56.67,4900
12/04/2001,13:24,56.7,56.7,56.6,56.6,1000
12/04/2001,13:25,56.73,56.73,56.73,56.73,3000
12/04/2001,13:27,56.81,56.81,56.81,56.81,1000
12/04/2001,13:29,56.93,56.93,56.93,56.93,500
12/04/2001,13:33,56.76,56.76,56.76,56.76,100
12/04/2001,13:46,56.84,56.84,56.84,56.84,200
12/04/2001,13:50,56.95,56.95,56.95,56.95,12300
12/04/2001,13:51,56.98,56.98,56.98,56.98,1000
12/04/2001,13:52,56.9,56.95,56.9,56.95,1200
12/04/2001,13:53,56.97,56.97,56.83,56.83,1100
12/04/2001,13:56,56.99,56.99,56.99,56.99,2000
12/04/2001,13:57,56.98,56.98,56.98,56.98,1000
12/04/2001,13:58,57,57.1,57,57.1,10000
12/04/2001,14:01,57.14,57.15,57.14,57.15,1000
12/04/2001,14:03,56.98,56.98,56.98,56.98,1500
12/04/2001,14:06,57.12,57.14,57.12,57.14,600
12/04/2001,14:16,57.1,57.1,56.96,56.96,2300
12/04/2001,14:17,56.95,56.95,56.95,56.95,2000
12/04/2001,14:19,57.05,57.05,57.05,57.05,5000
12/04/2001,14:20,57.05,57.05,57.05,57.05,1000
12/04/2001,14:21,57.1,57.1,57.1,57.1,2500
12/04/2001,14:25,57,57.05,57,57.05,5000
12/04/2001,14:26,57,57,57,57,1000
12/04/2001,14:28,56.92,56.92,56.92,56.92,100
12/04/2001,14:32,57.2,57.2,57.2,57.2,100
12/04/2001,14:33,57.24,57.24,57.24,57.24,600
12/04/2001,14:36,57.25,57.25,57.25,57.25,8000
12/04/2001,14:38,57.3,57.3,57.3,57.3,3000
12/04/2001,14:40,57.29,57.29,57.29,57.29,100
12/04/2001,14:42,57.3,57.3,57.3,57.3,3000
12/04/2001,14:44,57.25,57.25,57.25,57.25,200
12/04/2001,14:47,57.32,57.32,57.32,57.32,1000
12/04/2001,14:48,57.32,57.32,57.32,57.32,1000
12/04/2001,14:50,57.4,57.4,57.4,57.4,1000
12/04/2001,14:53,57.39,57.39,57.3,57.3,7500
12/04/2001,14:54,57.34,57.34,57.34,57.34,200
12/04/2001,14:56,57.35,57.35,57.35,57.35,25000
12/04/2001,15:00,57.49,57.49,57.49,57.49,100
12/04/2001,15:01,57.45,57.45,57.45,57.45,700
12/04/2001,15:02,57.29,57.29,57.27,57.27,1000
12/04/2001,15:04,57.39,57.39,57.39,57.39,1700
12/04/2001,15:06,57.48,57.48,57.48,57.48,200
12/04/2001,15:07,57.44,57.44,57.44,57.44,200
12/04/2001,15:11,57.49,57.49,57.49,57.49,100
12/04/2001,15:12,57.34,57.34,57.34,57.34,200
12/04/2001,15:16,57.34,57.34,57.34,57.34,200
12/04/2001,15:18,57.29,57.29,57.29,57.29,100
12/04/2001,15:20,57.3,57.3,57.3,57.3,1000
12/04/2001,15:21,57.21,57.21,57.21,57.21,2500
12/04/2001,15:22,57.21,57.21,57.17,57.17,48000
12/04/2001,15:25,57.07,57.07,57.07,57.07,400
12/04/2001,15:26,57.21,57.21,57.21,57.21,2500
12/04/2001,15:29,57.21,57.21,57.21,57.21,1000
12/04/2001,15:31,57.29,57.29,57.29,57.29,100
12/04/2001,15:34,57.4,57.4,57.4,57.4,1000
12/04/2001,15:36,57.47,57.47,57.47,57.47,1000
12/04/2001,15:37,57.5,57.5,57.5,57.5,7000
12/04/2001,15:40,57.54,57.54,57.54,57.54,1000
12/04/2001,15:42,57.54,57.54,57.54,57.54,100
12/04/2001,15:44,57.5,57.65,57.5,57.65,900
12/04/2001,15:45,57.6,57.6,57.6,57.6,1300
12/04/2001,15:47,57.53,57.53,57.53,57.53,100
12/04/2001,15:48,57.59,57.59,57.59,57.59,500
12/04/2001,15:49,57.52,57.52,57.52,57.52,10100
12/04/2001,15:50,57.6,57.72,57.6,57.72,10800
12/04/2001,15:52,57.44,57.54,57.44,57.53,2200
12/04/2001,15:53,57.54,57.54,57.54,57.54,2000
12/04/2001,15:54,57.53,57.59,57.5,57.59,10200
12/04/2001,15:55,57.59,57.59,57.59,57.59,100
12/04/2001,15:56,57.6,57.75,57.6,57.75,9800
12/04/2001,15:57,57.75,57.75,57.75,57.75,42200
12/04/2001,15:59,57.75,57.75,57.75,57.75,15000
12/05/2001,09:37,58.75,59.3,58.75,59.3,20700
12/05/2001,09:38,59.3,59.3,59.3,59.3,1000
12/05/2001,09:39,59.4,59.48,59.25,59.28,11300
12/05/2001,09:40,59.48,59.48,59.37,59.37,8800
12/05/2001,09:41,59.3,59.48,59.3,59.48,52300
12/05/2001,09:42,59.5,59.75,59.5,59.75,15100
12/05/2001,09:43,59.52,59.62,59.52,59.62,15100
12/05/2001,09:44,59.66,59.74,59.64,59.65,3300
12/05/2001,09:45,59.74,59.77,59.65,59.74,9300
12/05/2001,09:46,59.8,59.8,59.8,59.8,3200
12/05/2001,09:47,59.99,59.99,59.82,59.84,2600
12/05/2001,09:48,59.78,59.84,59.78,59.84,5500
12/05/2001,09:49,59.96,59.96,59.96,59.96,400
12/05/2001,09:50,59.9,59.94,59.9,59.94,15100
12/05/2001,09:51,59.88,59.92,59.88,59.9,7200
12/05/2001,09:52,59.91,59.92,59.8,59.8,600
12/05/2001,09:53,59.78,60.02,59.78,60,11700
12/05/2001,09:54,59.96,60,59.96,60,1800
12/05/2001,09:55,60.2,60.2,60,60.2,19500
12/05/2001,09:56,60.18,60.18,60.18,60.18,5000
12/05/2001,09:57,60.25,60.25,60.25,60.25,300
12/05/2001,09:58,60.14,60.2,60.04,60.04,5300
12/05/2001,09:59,60.13,60.15,60.02,60.15,5900
12/05/2001,10:00,60.15,60.25,60.09,60.18,9500
12/05/2001,10:01,60.19,60.25,60.13,60.15,26400
12/05/2001,10:02,60.28,60.34,60.28,60.34,1700
12/05/2001,10:03,60.45,60.45,60.36,60.36,29000
12/05/2001,10:04,60.58,60.58,60.58,60.58,2000
12/05/2001,10:05,60.45,60.56,60.44,60.48,3700
12/05/2001,10:06,60.6,60.6,60.45,60.47,50500
12/05/2001,10:07,60.5,60.54,60.36,60.54,5800
12/05/2001,10:08,60.4,60.5,60.4,60.5,35300
12/05/2001,10:09,60.5,60.5,60.32,60.32,20300
12/05/2001,10:10,60.32,60.5,60.3,60.3,4200
12/05/2001,10:11,60.31,60.36,60.3,60.31,50300
12/05/2001,10:12,60.39,60.39,60.29,60.29,11100
12/05/2001,10:13,60.39,60.39,60.22,60.22,67600
12/05/2001,10:14,60.23,60.23,60.03,60.03,23600
12/05/2001,10:15,59.88,60.08,59.87,59.9,23000
12/05/2001,10:16,59.9,59.9,59.75,59.75,19100
12/05/2001,10:17,59.68,59.85,59.68,59.85,20700
12/05/2001,10:18,59.9,59.9,59.61,59.75,4200
12/05/2001,10:19,59.8,59.84,59.75,59.75,53800
12/05/2001,10:21,59.72,59.85,59.71,59.71,11200
12/05/2001,10:22,59.58,59.58,59.49,59.55,162200
12/05/2001,10:23,59.55,59.55,59.55,59.55,10000
12/05/2001,10:24,59.64,59.65,59.52,59.65,40400
12/05/2001,10:25,59.64,59.71,59.64,59.65,52400
12/05/2001,10:26,59.78,59.85,59.77,59.84,6200
12/05/2001,10:27,59.8,59.88,59.8,59.88,7600
12/05/2001,10:28,59.85,59.95,59.8,59.94,88900
12/05/2001,10:30,59.94,59.94,59.94,59.94,100
12/05/2001,10:34,59.52,59.52,59.52,59.52,10000
12/05/2001,10:37,59.76,59.76,59.76,59.76,4200
12/05/2001,10:38,59.52,59.61,59.52,59.61,1100
12/05/2001,10:39,59.73,59.73,59.5,59.5,19000
12/05/2001,10:41,59.3,59.3,59.3,59.3,2000
12/05/2001,10:42,59.23,59.42,59.23,59.42,10300
12/05/2001,10:43,59.45,59.45,59.45,59.45,200
12/05/2001,10:44,59.3,59.3,59.3,59.3,5000
12/05/2001,10:45,59.23,59.4,59.22,59.4,10200
12/05/2001,10:48,59.43,59.43,59.43,59.43,300
12/05/2001,10:49,59.5,59.5,59.5,59.5,5100
12/05/2001,10:50,59.6,59.6,59.6,59.6,100
12/05/2001,10:51,59.63,59.63,59.63,59.63,500
12/05/2001,10:52,59.64,59.68,59.63,59.68,22000
12/05/2001,10:53,59.81,59.81,59.81,59.81,1000
12/05/2001,10:54,59.9,59.9,59.7,59.7,2500
12/05/2001,10:55,59.95,59.99,59.91,59.91,26000
12/05/2001,10:56,59.89,60,59.89,60,11000
12/05/2001,10:57,59.99,59.99,59.99,59.99,25000
12/05/2001,10:59,59.89,59.89,59.89,59.89,1000
12/05/2001,11:00,59.89,59.89,59.74,59.74,3100
12/05/2001,11:01,59.84,59.84,59.84,59.84,26000
12/05/2001,11:03,60,60,59.92,60,500
12/05/2001,11:04,60,60,60,60,11500
12/05/2001,11:09,60.01,60.01,60.01,60.01,5000
12/05/2001,11:10,60,60,60,60,2000
12/05/2001,11:11,60,60,60,60,1400
12/05/2001,11:12,60.06,60.06,60.06,60.06,1000
12/05/2001,11:13,60,60.14,60,60.14,1500
12/05/2001,11:15,59.96,59.96,59.96,59.96,500
12/05/2001,11:19,59.89,59.89,59.89,59.89,500
12/05/2001,11:20,59.91,59.91,59.9,59.9,600
12/05/2001,11:22,59.86,59.9,59.86,59.9,500
12/05/2001,11:23,60,60,60,60,5000
12/05/2001,11:24,60,60,59.87,59.87,5600
12/05/2001,11:26,59.91,59.91,59.91,59.91,200
12/05/2001,11:29,59.9,59.9,59.9,59.9,1000
12/05/2001,11:31,59.8,59.87,59.8,59.87,700
12/05/2001,11:35,59.87,59.87,59.87,59.87,400
12/05/2001,11:38,60,60,59.92,59.92,5500
12/05/2001,11:39,59.93,60.03,59.91,60.03,12000
12/05/2001,11:40,60,60,60,60,5000
12/05/2001,11:43,60.1,60.1,60.1,60.1,200
12/05/2001,11:44,60.03,60.03,60.03,60.03,100
12/05/2001,11:47,60.03,60.03,60.03,60.03,600
12/05/2001,11:50,60.04,60.04,60.04,60.04,100
12/05/2001,11:51,60.04,60.04,60.04,60.04,500
12/05/2001,11:58,60.13,60.2,60.13,60.2,3400
12/05/2001,11:59,60.2,60.22,60.2,60.21,2600
12/05/2001,12:01,60.25,60.25,60.25,60.25,500
12/05/2001,12:02,60.23,60.23,60.23,60.23,1000
12/05/2001,12:03,60.25,60.31,60.25,60.31,2500
12/05/2001,12:04,60.34,60.35,60.32,60.35,10100
12/05/2001,12:06,60.2,60.2,60.2,60.2,500
12/05/2001,12:07,60.31,60.31,60.31,60.31,10000
12/05/2001,12:08,60.35,60.35,60.35,60.35,100
12/05/2001,12:09,60.35,60.35,60.35,60.35,2000
12/05/2001,12:10,60.26,60.26,60.26,60.26,200
12/05/2001,12:12,60.27,60.33,60.27,60.27,1100
12/05/2001,12:13,60.34,60.34,60.29,60.29,1000
12/05/2001,12:18,60.39,60.4,60.39,60.4,4000
12/05/2001,12:19,60.4,60.4,60.32,60.32,600
12/05/2001,12:21,60.34,60.34,60.34,60.34,300
12/05/2001,12:22,60.13,60.13,60.13,60.13,500
12/05/2001,12:23,60.25,60.25,60.25,60.25,500
12/05/2001,12:31,60.38,60.38,60.38,60.38,500
12/05/2001,12:32,60.22,60.22,60.22,60.22,100
12/05/2001,12:33,60.31,60.31,60.31,60.31,100
12/05/2001,12:39,60.24,60.25,60.24,60.25,2100
12/05/2001,12:40,60.24,60.24,60.23,60.23,3500
12/05/2001,12:43,60.15,60.15,60.15,60.15,100
12/05/2001,12:44,60.12,60.12,60.12,60.12,800
12/05/2001,12:45,60.12,60.12,60.12,60.12,600
12/05/2001,12:47,60.05,60.05,60.05,60.05,500
12/05/2001,12:49,59.91,59.91,59.91,59.91,200
12/05/2001,12:51,59.95,59.95,59.9,59.9,25700
12/05/2001,12:55,60.04,60.04,60.03,60.03,2100
12/05/2001,12:56,60,60,60,60,8000
12/05/2001,12:57,60,60,60,60,1500
12/05/2001,12:59,59.95,59.95,59.95,59.95,1000
12/05/2001,13:02,59.99,60,59.99,60,200
12/05/2001,13:03,59.98,59.98,59.98,59.98,2000
12/05/2001,13:04,59.9,59.9,59.9,59.9,1000
12/05/2001,13:06,59.8,59.8,59.8,59.8,4000
12/05/2001,13:07,59.71,59.71,59.71,59.71,100
12/05/2001,13:09,59.72,59.72,59.72,59.72,200
12/05/2001,13:11,59.74,59.74,59.74,59.74,100
12/05/2001,13:12,59.89,59.89,59.89,59.89,100
12/05/2001,13:13,59.89,59.89,59.89,59.89,1100
12/05/2001,13:14,59.92,59.92,59.92,59.92,1000
12/05/2001,13:15,59.89,59.89,59.89,59.89,300
12/05/2001,13:16,59.73,59.8,59.73,59.8,500
12/05/2001,13:23,59.83,59.83,59.82,59.82,2000
12/05/2001,13:30,59.73,59.85,59.73,59.85,300
12/05/2001,13:31,59.72,59.72,59.71,59.71,700
12/05/2001,13:32,59.71,59.71,59.71,59.71,500
12/05/2001,13:33,59.71,59.71,59.71,59.71,400
12/05/2001,13:36,59.71,59.71,59.7,59.7,4300
12/05/2001,13:38,59.65,59.65,59.65,59.65,500
12/05/2001,13:42,59.55,59.55,59.55,59.55,5000
12/05/2001,13:43,59.55,59.55,59.5,59.5,40000
12/05/2001,13:44,59.47,59.5,59.45,59.45,22100
12/05/2001,13:45,59.41,59.41,59.41,59.41,100
12/05/2001,13:48,59.45,59.45,59.45,59.45,300
12/05/2001,13:49,59.37,59.37,59.37,59.37,5200
12/05/2001,13:57,59.37,59.37,59.37,59.37,100
12/05/2001,13:58,59.31,59.31,59.31,59.31,100
12/05/2001,14:00,59.49,59.5,59.49,59.49,23100
12/05/2001,14:01,59.82,59.82,59.82,59.82,2500
12/05/2001,14:04,59.5,59.5,59.41,59.41,12000
12/05/2001,14:05,59.41,59.41,59.4,59.4,6000
12/05/2001,14:06,59.25,59.25,59.25,59.25,15000
12/05/2001,14:07,59.25,59.4,59.25,59.26,31000
12/05/2001,14:08,59.26,59.26,59.26,59.26,500
12/05/2001,14:09,59.27,59.35,59.27,59.35,10200
12/05/2001,14:10,59.27,59.27,59.27,59.27,9000
12/05/2001,14:11,59.4,59.41,59.39,59.41,20400
12/05/2001,14:14,59.5,59.63,59.5,59.63,7300
12/05/2001,14:16,59.63,59.63,59.62,59.62,1000
12/05/2001,14:17,59.63,59.63,59.55,59.55,10700
12/05/2001,14:19,59.51,59.51,59.51,59.51,100
12/05/2001,14:21,59.6,59.6,59.6,59.6,1000
12/05/2001,14:24,59.69,59.69,59.69,59.69,300
12/05/2001,14:28,59.53,59.53,59.51,59.51,300
12/05/2001,14:34,59.6,59.65,59.6,59.65,2000
12/05/2001,14:36,59.71,59.71,59.71,59.71,5000
12/05/2001,14:39,59.75,59.75,59.75,59.75,1000
12/05/2001,14:40,59.68,59.68,59.68,59.68,15000
12/05/2001,14:45,59.69,59.69,59.69,59.69,3800
12/05/2001,14:46,59.8,59.8,59.8,59.8,10000
12/05/2001,14:47,59.75,59.75,59.75,59.75,2000
12/05/2001,14:48,59.77,59.77,59.77,59.77,10000
12/05/2001,14:49,59.8,59.8,59.8,59.8,1000
12/05/2001,14:50,59.88,59.88,59.88,59.88,200
12/05/2001,14:51,59.9,59.91,59.81,59.91,12100
12/05/2001,14:52,59.94,59.99,59.94,59.99,5000
12/05/2001,14:53,59.99,59.99,59.99,59.99,2000
12/05/2001,14:54,60,60.1,60,60.1,1400
12/05/2001,14:56,60.09,60.09,60.09,60.09,100
12/05/2001,14:57,60,60,60,60,100
12/05/2001,14:58,59.97,59.98,59.97,59.98,600
12/05/2001,15:00,59.96,59.98,59.92,59.92,5000
12/05/2001,15:01,59.8,59.8,59.8,59.8,10000
12/05/2001,15:03,59.93,59.93,59.93,59.93,800
12/05/2001,15:08,59.86,59.86,59.86,59.86,2000
12/05/2001,15:09,59.73,59.73,59.72,59.72,400
12/05/2001,15:10,59.89,59.89,59.89,59.89,100
12/05/2001,15:13,59.66,59.66,59.66,59.66,100
12/05/2001,15:15,59.8,59.8,59.8,59.8,500
12/05/2001,15:16,59.75,59.75,59.75,59.75,300
12/05/2001,15:19,59.8,59.8,59.8,59.8,100
12/05/2001,15:20,59.8,59.8,59.8,59.8,100
12/05/2001,15:21,59.98,59.98,59.98,59.98,300
12/05/2001,15:24,59.98,59.98,59.98,59.98,100
12/05/2001,15:26,59.87,59.87,59.87,59.87,7000
12/05/2001,15:30,60,60,60,60,5700
12/05/2001,15:34,60,60,60,60,10000
12/05/2001,15:35,60,60,60,60,5000
12/05/2001,15:36,59.88,59.88,59.88,59.88,200
12/05/2001,15:38,60.11,60.11,60.11,60.11,2000
12/05/2001,15:39,60.02,60.02,60.02,60.02,100
12/05/2001,15:40,60.02,60.02,60.02,60.02,100
12/05/2001,15:43,60,60,60,60,20000
12/05/2001,15:45,59.89,59.97,59.89,59.97,900
12/05/2001,15:46,59.89,59.89,59.89,59.89,20000
12/05/2001,15:47,59.88,59.94,59.88,59.94,1300
12/05/2001,15:51,59.88,59.88,59.88,59.88,100
12/05/2001,15:52,59.84,59.84,59.84,59.84,500
12/05/2001,15:53,59.83,59.83,59.83,59.83,400
12/05/2001,15:57,59.75,59.75,59.75,59.75,2000
12/05/2001,15:58,59.8,59.9,59.8,59.9,700
12/05/2001,15:59,59.9,59.9,59.9,59.9,200
12/06/2001,09:39,59.4,59.4,59,59,10500
12/06/2001,09:40,59.5,59.5,59,59.07,3500
12/06/2001,09:41,59.03,59.03,59.03,59.03,1000
12/06/2001,09:42,59.4,59.4,59.4,59.4,5000
12/06/2001,09:43,59.14,59.23,59.14,59.23,1600
12/06/2001,09:44,59.22,59.22,59.06,59.06,2500
12/06/2001,09:45,59.01,59.01,59,59,2200
12/06/2001,09:46,58.88,59.01,58.87,58.87,9500
12/06/2001,09:47,58.86,58.95,58.85,58.95,1900
12/06/2001,09:50,59.06,59.1,59.06,59.1,2300
12/06/2001,09:51,59.11,59.11,58.99,58.99,5200
12/06/2001,09:52,58.99,58.99,58.97,58.97,6500
12/06/2001,09:53,58.85,58.85,58.81,58.81,4500
12/06/2001,09:54,58.81,58.81,58.79,58.79,5000
12/06/2001,09:55,58.79,58.8,58.72,58.72,1300
12/06/2001,10:00,58.6,58.6,58.6,58.6,9500
12/06/2001,10:01,58.51,58.51,58.51,58.51,100
12/06/2001,10:02,58.63,58.63,58.63,58.63,2000
12/06/2001,10:03,58.5,58.5,58.5,58.5,500
12/06/2001,10:04,58.37,58.37,58.33,58.33,2100
12/06/2001,10:05,58.37,58.37,58.22,58.22,2100
12/06/2001,10:06,58.23,58.33,58.23,58.33,2200
12/06/2001,10:07,58.25,58.25,58.25,58.25,500
12/06/2001,10:08,58.25,58.25,58.25,58.25,500
12/06/2001,10:09,58.3,58.3,58,58,1800
12/06/2001,10:10,58.02,58.02,58,58,18100
12/06/2001,10:11,57.91,57.91,57.91,57.91,200
12/06/2001,10:12,58.02,58.02,58.02,58.02,100
12/06/2001,10:13,58.04,58.04,58.04,58.04,3500
12/06/2001,10:14,58.04,58.1,58.04,58.1,5500
12/06/2001,10:15,58.1,58.29,58.1,58.1,13000
12/06/2001,10:16,58.3,58.43,58.25,58.25,24300
12/06/2001,10:17,58.44,58.44,58.35,58.35,25300
12/06/2001,10:18,58.43,58.43,58.43,58.43,200
12/06/2001,10:25,58.6,58.6,58.6,58.6,100000
12/06/2001,10:27,58.6,58.72,58.6,58.72,2100
12/06/2001,10:28,58.55,58.65,58.5,58.5,11300
12/06/2001,10:29,58.5,58.5,58.45,58.47,1600
12/06/2001,10:32,58.54,58.54,58.54,58.54,500
12/06/2001,10:33,58.55,58.55,58.55,58.55,1500
12/06/2001,10:37,58.59,58.59,58.59,58.59,300
12/06/2001,10:40,58.37,58.37,58.3,58.3,5000
12/06/2001,10:47,58.43,58.58,58.43,58.58,1600
12/06/2001,10:51,58.65,58.65,58.65,58.65,36800
12/06/2001,10:54,58.69,58.83,58.69,58.83,600
12/06/2001,10:58,58.72,58.72,58.72,58.72,200
12/06/2001,10:59,58.84,58.84,58.84,58.84,50000
12/06/2001,11:00,58.87,58.87,58.87,58.87,500
12/06/2001,11:01,58.95,58.95,58.95,58.95,4000
12/06/2001,11:03,59.11,59.11,59.11,59.11,4000
12/06/2001,11:04,59.08,59.08,59.08,59.08,100
12/06/2001,11:05,59.11,59.11,59.11,59.11,200
12/06/2001,11:06,59.11,59.11,59.11,59.11,1000
12/06/2001,11:07,59.02,59.02,59.01,59.01,10000
12/06/2001,11:09,59.28,59.28,59.28,59.28,4000
12/06/2001,11:15,59,59,59,59,3000
12/06/2001,11:16,59.05,59.05,59.05,59.05,100
12/06/2001,11:17,59.06,59.06,58.97,58.98,1300
12/06/2001,11:22,59,59,59,59,100
12/06/2001,11:28,58.75,58.75,58.75,58.75,1000
12/06/2001,11:29,58.69,58.69,58.69,58.69,200
12/06/2001,11:33,58.86,58.86,58.81,58.81,1900
12/06/2001,11:34,58.87,58.94,58.87,58.94,400
12/06/2001,11:37,58.91,58.91,58.91,58.91,400
12/06/2001,11:39,58.9,58.9,58.9,58.9,200
12/06/2001,11:41,58.76,58.76,58.76,58.76,300
12/06/2001,11:44,58.71,58.71,58.7,58.7,800
12/06/2001,11:46,58.72,58.72,58.72,58.72,200
12/06/2001,11:48,58.9,58.9,58.9,58.9,1000
12/06/2001,11:50,58.99,58.99,58.99,58.99,100
12/06/2001,11:52,58.98,58.98,58.98,58.98,100
12/06/2001,12:08,58.8,58.8,58.74,58.74,1100
12/06/2001,12:13,58.9,58.9,58.9,58.9,100
12/06/2001,12:15,58.8,58.8,58.8,58.8,100
12/06/2001,12:17,58.8,58.91,58.8,58.91,200
12/06/2001,12:18,58.8,58.8,58.8,58.8,100
12/06/2001,12:19,58.76,58.76,58.76,58.76,1000
12/06/2001,12:23,58.78,58.78,58.78,58.78,300
12/06/2001,12:24,58.64,58.64,58.64,58.64,100
12/06/2001,12:35,58.78,58.78,58.78,58.78,200
12/06/2001,12:39,58.75,58.75,58.75,58.75,1000
12/06/2001,12:40,58.75,58.75,58.7,58.7,300
12/06/2001,12:41,58.75,58.75,58.75,58.75,200
12/06/2001,12:46,58.79,58.79,58.79,58.79,400
12/06/2001,12:57,58.87,58.87,58.87,58.87,1000
12/06/2001,13:00,58.89,58.89,58.89,58.89,1000
12/06/2001,13:03,58.66,58.66,58.66,58.66,3000
12/06/2001,13:04,58.61,58.61,58.61,58.61,2000
12/06/2001,13:05,58.6,58.6,58.6,58.6,100
12/06/2001,13:07,58.5,58.5,58.5,58.5,15000
12/06/2001,13:08,58.49,58.49,58.49,58.49,4000
12/06/2001,13:11,58.45,58.45,58.45,58.45,2000
12/06/2001,13:12,58.46,58.54,58.46,58.54,600
12/06/2001,13:13,58.51,58.51,58.51,58.51,1500
12/06/2001,13:19,58.46,58.52,58.46,58.52,300
12/06/2001,13:20,58.45,58.45,58.45,58.45,200
12/06/2001,13:22,58.54,58.54,58.54,58.54,1500
12/06/2001,13:30,58.29,58.29,58.29,58.29,2000
12/06/2001,13:31,58.25,58.25,58.25,58.25,3400
12/06/2001,13:33,58.35,58.35,58.35,58.35,2000
12/06/2001,13:34,58.35,58.35,58.35,58.35,9000
12/06/2001,13:35,58.39,58.39,58.39,58.39,1000
12/06/2001,13:36,58.46,58.46,58.28,58.28,5300
12/06/2001,13:37,58.26,58.26,58.26,58.26,200
12/06/2001,13:40,58.26,58.26,58.21,58.21,700
12/06/2001,13:41,58.2,58.2,58.2,58.2,100
12/06/2001,13:43,58.33,58.33,58.33,58.33,600
12/06/2001,13:44,58.63,58.64,58.59,58.59,14500
12/06/2001,13:46,58.23,58.23,58.23,58.23,200
12/06/2001,13:52,58.5,58.5,58.5,58.5,200
12/06/2001,13:55,58.35,58.35,58.35,58.35,300
12/06/2001,13:57,58.34,58.34,58.34,58.34,200
12/06/2001,14:00,58.46,58.46,58.46,58.46,200
12/06/2001,14:01,58.41,58.41,58.41,58.41,1500
12/06/2001,14:03,58.29,58.39,58.29,58.39,3500
12/06/2001,14:06,58.25,58.25,58.22,58.22,2500
12/06/2001,14:07,58.2,58.2,58.2,58.2,900
12/06/2001,14:08,58.2,58.2,58.2,58.2,1000
12/06/2001,14:13,58.33,58.33,58.33,58.33,2000
12/06/2001,14:20,58.21,58.21,58.21,58.21,2000
12/06/2001,14:22,58.15,58.15,58.15,58.15,1500
12/06/2001,14:23,58.15,58.15,58.14,58.14,4000
12/06/2001,14:24,58.14,58.14,58.14,58.14,2000
12/06/2001,14:25,58.09,58.1,58.07,58.07,32100
12/06/2001,14:26,58.1,58.1,58.1,58.1,3500
12/06/2001,14:27,58.1,58.1,58.1,58.1,2000
12/06/2001,14:28,58.07,58.13,58.07,58.13,18500
12/06/2001,14:33,58.06,58.06,57.95,57.95,3000
12/06/2001,14:36,58.14,58.14,58.14,58.14,100
12/06/2001,14:42,58.1,58.1,58.1,58.1,800
12/06/2001,14:43,58.1,58.1,58.1,58.1,11200
12/06/2001,14:46,58.2,58.2,58.2,58.2,2000
12/06/2001,14:48,58.23,58.23,58.23,58.23,5000
12/06/2001,14:54,58.03,58.03,58.03,58.03,20000
12/06/2001,14:56,57.96,57.96,57.95,57.95,14200
12/06/2001,14:57,57.99,57.99,57.99,57.99,3000
12/06/2001,14:58,57.95,57.95,57.95,57.95,20000
12/06/2001,14:59,57.92,57.92,57.92,57.92,10000
12/06/2001,15:00,57.92,57.95,57.92,57.95,700
12/06/2001,15:01,57.94,57.94,57.94,57.94,20000
12/06/2001,15:02,57.95,57.95,57.95,57.95,15000
12/06/2001,15:03,57.95,57.95,57.95,57.95,5000
12/06/2001,15:04,58,58.08,57.96,58.08,17400
12/06/2001,15:05,58.03,58.08,58.02,58.05,19100
12/06/2001,15:06,57.92,57.92,57.92,57.92,20000
12/06/2001,15:07,57.97,57.97,57.93,57.96,3000
12/06/2001,15:08,57.95,57.95,57.92,57.92,21000
12/06/2001,15:09,57.95,57.95,57.95,57.95,2000
12/06/2001,15:10,58,58,58,58,8000
12/06/2001,15:11,58,58,57.98,57.98,4700
12/06/2001,15:12,57.99,57.99,57.99,57.99,1000
12/06/2001,15:13,57.91,57.91,57.91,57.91,1100
12/06/2001,15:14,57.9,57.9,57.85,57.85,2000
12/06/2001,15:15,57.76,57.76,57.76,57.76,7000
12/06/2001,15:16,57.75,57.75,57.75,57.75,30000
12/06/2001,15:17,57.77,57.77,57.75,57.75,21000
12/06/2001,15:18,57.7,57.82,57.7,57.82,9200
12/06/2001,15:19,57.84,57.84,57.84,57.84,3000
12/06/2001,15:21,57.9,57.9,57.89,57.9,4000
12/06/2001,15:23,57.81,57.81,57.81,57.81,200
12/06/2001,15:24,57.8,57.8,57.8,57.8,2000
12/06/2001,15:25,57.84,57.84,57.84,57.84,100
12/06/2001,15:27,57.75,57.75,57.75,57.75,1500
12/06/2001,15:28,57.71,57.71,57.71,57.71,1000
12/06/2001,15:30,57.62,57.62,57.62,57.62,3000
12/06/2001,15:31,57.6,57.73,57.6,57.73,19000
12/06/2001,15:34,57.6,57.6,57.58,57.58,10100
12/06/2001,15:35,57.6,57.61,57.6,57.6,11100
12/06/2001,15:36,57.6,57.6,57.5,57.5,21700
12/06/2001,15:37,57.5,57.5,57.5,57.5,37500
12/06/2001,15:38,57.48,57.48,57.3,57.31,13200
12/06/2001,15:39,57.32,57.46,57.32,57.32,6100
12/06/2001,15:41,57.34,57.34,57.34,57.34,500
12/06/2001,15:42,57.49,57.49,57.34,57.34,3000
12/06/2001,15:43,57.52,57.58,57.52,57.58,8500
12/06/2001,15:45,57.6,57.6,57.6,57.6,2000
12/06/2001,15:46,57.64,57.64,57.64,57.64,7500
12/06/2001,15:47,57.7,57.7,57.64,57.64,6500
12/06/2001,15:48,57.7,57.7,57.7,57.7,100
12/06/2001,15:51,57.71,57.75,57.71,57.75,20000
12/06/2001,15:52,57.63,57.63,57.63,57.63,5800
12/06/2001,15:53,57.79,57.79,57.79,57.79,100
12/06/2001,15:56,57.66,57.74,57.66,57.74,17000
12/06/2001,15:58,57.55,57.55,57.53,57.53,400
12/06/2001,15:59,57.54,57.54,57.54,57.54,1000
12/07/2001,09:38,57,57,57,57,9400
12/07/2001,09:40,57.03,57.03,56.85,56.85,500
12/07/2001,09:42,57,57,57,57,1500
12/07/2001,09:46,56.59,56.61,56.59,56.61,3000
12/07/2001,09:48,56.62,56.75,56.62,56.75,77300
12/07/2001,09:49,56.7,56.7,56.7,56.7,100
12/07/2001,09:50,56.7,56.7,56.7,56.7,1000
12/07/2001,09:51,56.7,56.7,56.7,56.7,25000
12/07/2001,09:52,56.68,56.68,56.68,56.68,500
12/07/2001,09:53,56.6,56.6,56.6,56.6,7000
12/07/2001,09:54,56.52,56.52,56.52,56.52,25000
12/07/2001,09:55,56.65,56.65,56.65,56.65,25000
12/07/2001,09:56,56.52,56.52,56.52,56.52,2000
12/07/2001,09:57,56.52,56.59,56.52,56.53,13200
12/07/2001,09:58,56.59,56.59,56.55,56.55,26000
12/07/2001,09:59,56.64,56.64,56.64,56.64,300
12/07/2001,10:00,56.65,56.65,56.52,56.52,25200
12/07/2001,10:01,56.73,56.73,56.73,56.73,6000
12/07/2001,10:02,56.75,56.82,56.75,56.82,300
12/07/2001,10:03,56.74,56.74,56.74,56.74,2000
12/07/2001,10:04,56.74,56.75,56.74,56.75,28100
12/07/2001,10:06,56.45,56.45,56.45,56.45,3000
12/07/2001,10:07,56.45,56.45,56.35,56.35,147600
12/07/2001,10:08,56.35,56.35,56.35,56.35,50000
12/07/2001,10:09,56.07,56.07,56.07,56.07,100
12/07/2001,10:10,56.3,56.3,56.3,56.3,35000
12/07/2001,10:11,56.42,56.42,56.33,56.33,1800
12/07/2001,10:14,56.41,56.41,56.41,56.41,400
12/07/2001,10:15,56.45,56.45,56.45,56.45,12300
12/07/2001,10:16,56.63,56.63,56.63,56.63,2000
12/07/2001,10:20,56.61,56.61,56.6,56.61,11500
12/07/2001,10:21,56.59,56.59,56.45,56.46,63100
12/07/2001,10:22,56.45,56.45,56.43,56.43,5000
12/07/2001,10:24,56.4,56.4,56.4,56.4,90500
12/07/2001,10:25,56.4,56.4,56.4,56.4,10000
12/07/2001,10:32,56.35,56.49,56.35,56.35,80200
12/07/2001,10:33,56.35,56.35,56.35,56.35,20000
12/07/2001,10:34,56.27,56.27,56.27,56.27,1000
12/07/2001,10:38,56.39,56.39,56.39,56.39,100
12/07/2001,10:40,56.39,56.39,56.25,56.25,2100
12/07/2001,10:41,56.21,56.21,56.21,56.21,3000
12/07/2001,10:43,56.44,56.44,56.44,56.44,200
12/07/2001,10:46,56.3,56.3,56.3,56.3,5000
12/07/2001,10:49,56.3,56.3,56.3,56.3,2100
12/07/2001,10:56,56.22,56.22,56.21,56.21,3100
12/07/2001,10:58,56.11,56.11,56.06,56.06,3100
12/07/2001,10:59,56.04,56.04,55.95,55.95,47200
12/07/2001,11:00,55.95,55.95,55.9,55.9,800
12/07/2001,11:01,55.98,55.98,55.98,55.98,600
12/07/2001,11:02,55.9,55.9,55.9,55.9,1000
12/07/2001,11:07,55.85,55.99,55.85,55.99,15200
12/07/2001,11:08,55.99,55.99,55.86,55.86,8400
12/07/2001,11:09,55.99,55.99,55.86,55.95,500
12/07/2001,11:10,55.98,55.98,55.86,55.98,300
12/07/2001,11:12,55.86,55.87,55.85,55.87,6600
12/07/2001,11:13,55.9,55.9,55.9,55.9,1500
12/07/2001,11:14,55.9,55.9,55.88,55.88,11500
12/07/2001,11:16,55.88,55.88,55.88,55.88,2000
12/07/2001,11:21,55.88,55.95,55.88,55.95,1100
12/07/2001,11:22,55.85,55.85,55.85,55.85,800
12/07/2001,11:23,55.86,55.86,55.86,55.86,2000
12/07/2001,11:26,55.81,55.81,55.71,55.71,400
12/07/2001,11:27,55.62,55.62,55.62,55.62,500
12/07/2001,11:28,55.62,55.62,55.62,55.62,5000
12/07/2001,11:29,55.58,55.58,55.58,55.58,200
12/07/2001,11:30,55.64,55.64,55.64,55.64,100
12/07/2001,11:31,55.51,55.51,55.5,55.5,3000
12/07/2001,11:32,55.49,55.49,55.49,55.49,8000
12/07/2001,11:34,55.25,55.25,55.24,55.24,5000
12/07/2001,11:35,55.25,55.25,55.25,55.25,100
12/07/2001,11:37,55.26,55.26,55.26,55.26,100
12/07/2001,11:38,55.25,55.29,55.24,55.29,40100
12/07/2001,11:39,55.1,55.1,55.1,55.1,5000
12/07/2001,11:40,55.21,55.21,55.2,55.2,200
12/07/2001,11:41,55.08,55.1,55.08,55.1,1100
12/07/2001,11:42,55,55,54.89,54.89,5300
12/07/2001,11:45,54.9,54.9,54.9,54.9,100
12/07/2001,11:47,54.74,54.74,54.74,54.74,8200
12/07/2001,11:48,54.75,54.75,54.64,54.64,4100
12/07/2001,11:50,54.69,54.69,54.59,54.59,600
12/07/2001,11:51,54.59,54.6,54.42,54.42,12500
12/07/2001,11:54,54.35,54.35,54.35,54.35,700
12/07/2001,11:55,54.51,54.51,54.51,54.51,3000
12/07/2001,11:56,54.6,54.6,54.6,54.6,5200
12/07/2001,11:57,54.61,54.67,54.6,54.67,15800
12/07/2001,11:58,54.67,54.72,54.6,54.72,9200
12/07/2001,12:00,54.74,54.75,54.74,54.75,3200
12/07/2001,12:02,54.75,54.75,54.75,54.75,100
12/07/2001,12:04,54.8,54.8,54.79,54.79,7000
12/07/2001,12:05,54.79,54.79,54.56,54.56,5000
12/07/2001,12:06,54.73,54.73,54.64,54.64,2200
12/07/2001,12:07,54.64,54.64,54.62,54.62,4500
12/07/2001,12:10,54.47,54.47,54.47,54.47,100
12/07/2001,12:11,54.42,54.42,54.42,54.42,1500
12/07/2001,12:12,54.5,54.5,54.5,54.5,3200
12/07/2001,12:13,54.36,54.54,54.36,54.54,300
12/07/2001,12:14,54.45,54.45,54.45,54.45,200
12/07/2001,12:16,54.52,54.56,54.5,54.56,4100
12/07/2001,12:18,54.75,54.75,54.75,54.75,300
12/07/2001,12:20,54.85,54.85,54.85,54.85,2000
12/07/2001,12:21,54.85,54.9,54.85,54.9,500
12/07/2001,12:23,54.95,54.95,54.95,54.95,2000
12/07/2001,12:24,55.06,55.06,55.06,55.06,2700
12/07/2001,12:25,54.89,54.89,54.89,54.89,2000
12/07/2001,12:26,54.86,54.99,54.86,54.99,4100
12/07/2001,12:28,55.05,55.05,55.05,55.05,200
12/07/2001,12:29,55.05,55.05,55.04,55.04,1100
12/07/2001,12:30,54.85,54.85,54.85,54.85,300
12/07/2001,12:31,54.84,54.84,54.84,54.84,2000
12/07/2001,12:36,54.87,54.99,54.86,54.99,4300
12/07/2001,12:37,54.99,54.99,54.99,54.99,2000
12/07/2001,12:40,54.98,54.98,54.9,54.91,500
12/07/2001,12:41,54.88,54.88,54.88,54.88,2000
12/07/2001,12:43,54.85,54.85,54.85,54.85,200
12/07/2001,12:44,54.99,54.99,54.99,54.99,300
12/07/2001,12:47,55.18,55.18,55.18,55.18,4000
12/07/2001,12:49,55.3,55.3,55.25,55.25,9900
12/07/2001,12:51,55.33,55.33,55.25,55.25,1000
12/07/2001,12:55,55.33,55.38,55.33,55.38,36000
12/07/2001,12:58,55.45,55.45,55.3,55.38,18200
12/07/2001,12:59,55.47,55.47,55.47,55.47,100
12/07/2001,13:00,55.56,55.56,55.56,55.56,3700
12/07/2001,13:01,55.62,55.62,55.48,55.48,1500
12/07/2001,13:04,55.41,55.6,55.41,55.6,1700
12/07/2001,13:05,55.6,55.6,55.6,55.6,100
12/07/2001,13:06,55.61,55.64,55.48,55.64,27500
12/07/2001,13:09,55.67,55.67,55.67,55.67,2000
12/07/2001,13:10,55.68,55.68,55.68,55.68,25000
12/07/2001,13:11,55.62,55.62,55.62,55.62,12500
12/07/2001,13:12,55.65,55.66,55.65,55.66,12800
12/07/2001,13:13,55.82,55.86,55.72,55.82,8000
12/07/2001,13:14,55.86,55.89,55.86,55.89,6000
12/07/2001,13:15,55.97,55.99,55.97,55.99,2500
12/07/2001,13:16,55.99,55.99,55.88,55.88,4100
12/07/2001,13:17,55.98,55.99,55.98,55.99,11800
12/07/2001,13:18,56,56.1,56,56.1,1700
12/07/2001,13:20,56.1,56.1,56.1,56.1,3000
12/07/2001,13:21,56.1,56.1,56.1,56.1,7000
12/07/2001,13:22,56.1,56.1,56.1,56.1,2000
12/07/2001,13:23,56.1,56.19,56.1,56.19,4400
12/07/2001,13:25,56.2,56.2,56.18,56.2,7300
12/07/2001,13:27,56.2,56.2,56.2,56.2,400
12/07/2001,13:28,56.2,56.2,56.15,56.15,12400
12/07/2001,13:29,56.2,56.2,56.2,56.2,5000
12/07/2001,13:30,56.25,56.25,56.25,56.25,100
12/07/2001,13:31,56.25,56.3,56.25,56.3,3100
12/07/2001,13:33,56.39,56.39,56.39,56.39,2300
12/07/2001,13:34,56.26,56.26,56.26,56.26,2500
12/07/2001,13:35,56.26,56.26,56.17,56.17,6700
12/07/2001,13:36,56.23,56.23,56.23,56.23,2700
12/07/2001,13:37,56.03,56.1,56.03,56.1,1900
12/07/2001,13:38,56.09,56.1,56.09,56.1,300
12/07/2001,13:39,56.04,56.04,56.04,56.04,1000
12/07/2001,13:40,56.26,56.26,56.26,56.26,1400
12/07/2001,13:43,56.08,56.08,56.08,56.08,100
12/07/2001,13:44,56.2,56.2,56.2,56.2,1000
12/07/2001,13:47,56.19,56.19,56.19,56.19,100
12/07/2001,13:48,56.15,56.15,56.15,56.15,2700
12/07/2001,13:49,56.14,56.14,56.14,56.14,100
12/07/2001,13:50,56,56,56,56,2100
12/07/2001,13:51,56,56,56,56,2000
12/07/2001,13:52,56,56,56,56,1000
12/07/2001,13:55,55.93,55.93,55.93,55.93,1500
12/07/2001,13:56,55.93,55.93,55.87,55.87,1900
12/07/2001,13:59,55.92,55.92,55.92,55.92,100
12/07/2001,14:07,55.87,55.87,55.87,55.87,1200
12/07/2001,14:10,55.73,55.73,55.68,55.68,4000
12/07/2001,14:17,55.81,55.81,55.81,55.81,100
12/07/2001,14:23,56,56,56,56,200
12/07/2001,14:24,56.06,56.06,56.06,56.06,2700
12/07/2001,14:26,55.89,55.9,55.89,55.9,1100
12/07/2001,14:28,56.06,56.06,56.06,56.06,5000
12/07/2001,14:31,56,56,56,56,1500
12/07/2001,14:36,56.08,56.08,56.08,56.08,2700
12/07/2001,14:37,55.98,56.08,55.98,56.08,300
12/07/2001,14:38,55.96,55.96,55.85,55.85,1400
12/07/2001,14:39,55.94,55.94,55.94,55.94,5000
12/07/2001,14:42,55.79,55.79,55.6,55.66,7100
12/07/2001,14:43,55.6,55.6,55.6,55.6,2000
12/07/2001,14:44,55.73,55.73,55.73,55.73,100
12/07/2001,14:45,55.85,55.85,55.85,55.85,1000
12/07/2001,14:48,55.65,55.65,55.65,55.65,200
12/07/2001,14:49,55.75,55.75,55.75,55.75,100
12/07/2001,14:58,55.93,55.93,55.93,55.93,3000
12/07/2001,14:59,55.92,55.95,55.92,55.95,8500
12/07/2001,15:00,56,56,56,56,5000
12/07/2001,15:01,56,56,56,56,2000
12/07/2001,15:03,56.17,56.17,56.17,56.17,3000
12/07/2001,15:04,56.24,56.24,56.24,56.24,30000
12/07/2001,15:05,56.3,56.3,56.25,56.25,60000
12/07/2001,15:06,56.38,56.38,56.33,56.33,11000
12/07/2001,15:07,56.28,56.28,56.28,56.28,300
12/07/2001,15:08,56.33,56.33,56.25,56.33,2300
12/07/2001,15:12,56.32,56.32,56.32,56.32,2700
12/07/2001,15:14,56.35,56.35,56.2,56.2,300
12/07/2001,15:16,56.42,56.42,56.42,56.42,2000
12/07/2001,15:22,56.39,56.39,56.39,56.39,100
12/07/2001,15:23,56.36,56.36,56.36,56.36,2500
12/07/2001,15:24,56.36,56.36,56.25,56.25,19600
12/07/2001,15:25,56.22,56.25,56.22,56.25,9400
12/07/2001,15:26,56.09,56.11,56.09,56.11,2500
12/07/2001,15:27,56.15,56.15,56.15,56.15,15000
12/07/2001,15:30,56.15,56.15,56.15,56.15,11300
12/07/2001,15:31,56.12,56.12,56.05,56.05,15000
12/07/2001,15:32,56.05,56.05,56,56,7000
12/07/2001,15:33,56.01,56.01,56.01,56.01,2000
12/07/2001,15:34,56,56,56,56,1500
12/07/2001,15:36,56.05,56.05,56.05,56.05,2700
12/07/2001,15:37,55.77,55.77,55.77,55.77,1000
12/07/2001,15:38,55.85,55.85,55.85,55.85,2000
12/07/2001,15:40,55.93,55.93,55.93,55.93,900
12/07/2001,15:41,56.07,56.07,56.07,56.07,2000
12/07/2001,15:42,55.93,55.93,55.93,55.93,300
12/07/2001,15:45,56.05,56.05,56.05,56.05,2000
12/07/2001,15:47,56.1,56.1,56.1,56.1,100
12/07/2001,15:49,56,56,56,56,10000
12/07/2001,15:50,55.9,55.9,55.9,55.9,200
12/07/2001,15:51,55.9,56,55.88,56,8100
12/07/2001,15:52,55.89,55.89,55.89,55.89,800
12/07/2001,15:53,55.8,55.8,55.8,55.8,100
12/07/2001,15:55,55.94,55.95,55.94,55.95,500
12/07/2001,15:56,55.99,55.99,55.99,55.99,200
12/07/2001,15:57,56,56,55.95,55.95,1900
12/07/2001,15:58,55.87,55.87,55.86,55.86,200
12/07/2001,15:59,55.81,55.81,55.81,55.81,100
12/10/2001,09:37,56.05,56.05,56.05,56.05,700
12/10/2001,09:40,56.13,56.13,55.8,55.8,5100
12/10/2001,09:41,55.8,55.9,55.8,55.9,4100
12/10/2001,09:46,55.88,55.88,55.81,55.81,15500
12/10/2001,09:47,55.76,55.76,55.76,55.76,18000
12/10/2001,09:49,55.87,55.87,55.87,55.87,3000
12/10/2001,09:52,55.7,55.7,55.7,55.7,2000
12/10/2001,09:54,55.85,55.85,55.8,55.8,500
12/10/2001,09:55,55.6,55.67,55.6,55.67,1900
12/10/2001,09:57,55.7,55.72,55.61,55.72,7600
12/10/2001,09:58,55.77,55.77,55.77,55.77,3000
12/10/2001,09:59,55.83,55.9,55.83,55.9,5500
12/10/2001,10:00,55.85,55.99,55.84,55.99,61000
12/10/2001,10:01,55.85,55.85,55.76,55.76,19000
12/10/2001,10:04,55.69,55.8,55.68,55.71,22000
12/10/2001,10:05,55.71,55.71,55.65,55.65,4000
12/10/2001,10:06,55.63,55.63,55.61,55.61,3000
12/10/2001,10:09,55.6,55.6,55.6,55.6,7000
12/10/2001,10:10,55.69,55.8,55.69,55.8,700
12/10/2001,10:12,55.6,55.6,55.6,55.6,700
12/10/2001,10:13,55.6,55.6,55.6,55.6,300
12/10/2001,10:22,55.74,55.74,55.74,55.74,24300
12/10/2001,10:23,55.83,55.83,55.83,55.83,1500
12/10/2001,10:24,55.81,55.83,55.81,55.83,7600
12/10/2001,10:25,55.95,55.95,55.95,55.95,5000
12/10/2001,10:27,55.75,55.75,55.75,55.75,2500
12/10/2001,10:30,55.72,55.72,55.72,55.72,300
12/10/2001,10:31,55.72,55.72,55.72,55.72,400
12/10/2001,10:37,55.8,55.8,55.8,55.8,400
12/10/2001,10:38,55.8,55.8,55.8,55.8,400
12/10/2001,10:50,56,56,56,56,300
12/10/2001,10:54,56.1,56.23,56.1,56.23,27000
12/10/2001,10:55,56.06,56.06,56.06,56.06,2000
12/10/2001,10:56,55.95,55.95,55.95,55.95,500
12/10/2001,10:58,56.08,56.08,56.08,56.08,1000
12/10/2001,11:21,56.29,56.29,56.29,56.29,100
12/10/2001,11:24,56.51,56.51,56.51,56.51,2700
12/10/2001,11:26,56.59,56.59,56.59,56.59,500
12/10/2001,11:36,56.59,56.59,56.59,56.59,2700
12/10/2001,11:37,56.47,56.47,56.47,56.47,100
12/10/2001,11:38,56.53,56.53,56.53,56.53,300
12/10/2001,11:40,56.5,56.5,56.5,56.5,400
12/10/2001,11:47,56.49,56.49,56.49,56.49,100
12/10/2001,11:53,56.4,56.4,56.4,56.4,100
12/10/2001,11:54,56.47,56.47,56.47,56.47,500
12/10/2001,11:58,56.39,56.44,56.39,56.44,3100
12/10/2001,11:59,56.41,56.41,56.41,56.41,1000
12/10/2001,12:06,56.41,56.41,56.41,56.41,200
12/10/2001,12:09,56.14,56.14,56.14,56.14,500
12/10/2001,12:11,56.26,56.32,56.26,56.32,200
12/10/2001,12:16,56.19,56.19,56.19,56.19,100
12/10/2001,12:17,56.25,56.25,56.22,56.22,6000
12/10/2001,12:25,56.08,56.08,56.08,56.08,100
12/10/2001,12:27,56.18,56.18,56.18,56.18,1000
12/10/2001,12:28,56.18,56.18,56.18,56.18,7300
12/10/2001,12:39,56.33,56.33,56.33,56.33,37000
12/10/2001,12:43,56.31,56.31,56.31,56.31,3000
12/10/2001,12:47,56.27,56.27,56.26,56.26,6500
12/10/2001,12:52,56.26,56.26,56.26,56.26,2900
12/10/2001,12:59,56.09,56.09,56.03,56.03,2700
12/10/2001,13:00,56.01,56.01,56.01,56.01,7900
12/10/2001,13:01,55.99,55.99,55.99,55.99,7500
12/10/2001,13:02,55.98,55.98,55.98,55.98,100
12/10/2001,13:05,55.87,55.87,55.87,55.87,2000
12/10/2001,13:06,55.92,55.92,55.92,55.92,100
12/10/2001,13:15,55.95,55.95,55.95,55.95,1200
12/10/2001,13:19,55.88,55.88,55.88,55.88,1000
12/10/2001,13:32,55.83,55.83,55.83,55.83,800
12/10/2001,13:39,55.89,55.89,55.89,55.89,1000
12/10/2001,13:40,55.87,55.87,55.87,55.87,200
12/10/2001,13:49,55.71,55.75,55.71,55.75,3200
12/10/2001,13:54,55.76,55.76,55.76,55.76,3000
12/10/2001,14:01,55.65,55.65,55.65,55.65,6000
12/10/2001,14:03,55.65,55.65,55.65,55.65,1500
12/10/2001,14:04,55.68,55.68,55.68,55.68,1000
12/10/2001,14:05,55.7,55.7,55.68,55.68,5400
12/10/2001,14:09,55.75,55.75,55.75,55.75,2000
12/10/2001,14:10,55.84,55.84,55.84,55.84,100
12/10/2001,14:25,55.87,55.87,55.87,55.87,100
12/10/2001,14:27,55.8,55.8,55.8,55.8,100
12/10/2001,14:28,55.85,55.87,55.85,55.87,20100
12/10/2001,14:29,55.85,55.85,55.8,55.85,14300
12/10/2001,14:30,55.85,55.85,55.85,55.85,6000
12/10/2001,14:31,55.9,55.9,55.9,55.9,10000
12/10/2001,14:34,56.05,56.05,56.05,56.05,500
12/10/2001,14:35,55.95,55.95,55.95,55.95,160000
12/10/2001,14:36,56.05,56.05,56.05,56.05,10000
12/10/2001,14:37,56.14,56.14,56.14,56.14,2900
12/10/2001,14:38,56.06,56.06,56.06,56.06,200
12/10/2001,14:39,56.09,56.09,56.09,56.09,1300
12/10/2001,14:40,56.05,56.05,56.05,56.05,10000
12/10/2001,14:42,55.96,55.96,55.96,55.96,3000
12/10/2001,14:43,55.96,55.96,55.96,55.96,500
12/10/2001,14:53,55.94,55.94,55.94,55.94,200
12/10/2001,14:54,56.03,56.03,56.03,56.03,1000
12/10/2001,14:57,55.95,55.95,55.95,55.95,10000
12/10/2001,14:58,55.94,55.94,55.94,55.94,2000
12/10/2001,14:59,55.89,55.89,55.89,55.89,3000
12/10/2001,15:00,55.88,55.88,55.85,55.85,14000
12/10/2001,15:01,55.75,55.75,55.75,55.75,25000
12/10/2001,15:05,55.74,55.74,55.74,55.74,1000
12/10/2001,15:06,55.85,55.85,55.85,55.85,200
12/10/2001,15:08,55.8,55.8,55.72,55.72,3600
12/10/2001,15:11,55.7,55.7,55.7,55.7,10000
12/10/2001,15:15,55.6,55.6,55.6,55.6,10000
12/10/2001,15:18,55.51,55.51,55.5,55.5,400
12/10/2001,15:19,55.41,55.41,55.41,55.41,800
12/10/2001,15:20,55.4,55.4,55.4,55.4,2000
12/10/2001,15:22,55.49,55.49,55.49,55.49,4000
12/10/2001,15:23,55.51,55.51,55.51,55.51,5000
12/10/2001,15:25,55.63,55.63,55.63,55.63,1000
12/10/2001,15:26,55.43,55.43,55.43,55.43,100
12/10/2001,15:28,55.43,55.43,55.43,55.43,3000
12/10/2001,15:34,55.43,55.43,55.43,55.43,3000
12/10/2001,15:38,55.43,55.43,55.43,55.43,200
12/10/2001,15:39,55.3,55.34,55.3,55.34,1500
12/10/2001,15:41,55.35,55.35,55.35,55.35,4000
12/10/2001,15:42,55.35,55.35,55.35,55.35,400
12/10/2001,15:43,55.35,55.35,55.35,55.35,3600
12/10/2001,15:45,55.4,55.4,55.3,55.3,3100
12/10/2001,15:48,55.25,55.25,55.25,55.25,5000
12/10/2001,15:51,55.22,55.22,55.22,55.22,400
12/10/2001,15:59,55.4,55.4,55.4,55.4,1000
12/11/2001,09:39,55.45,55.45,55.45,55.45,4000
12/11/2001,09:41,55.11,55.11,55.11,55.11,5000
12/11/2001,09:42,55.08,55.08,55.01,55.01,2600
12/11/2001,09:44,55.33,55.33,55.33,55.33,1000
12/11/2001,09:46,55.41,55.41,55.41,55.41,200
12/11/2001,09:47,55.44,55.44,55.37,55.37,11000
12/11/2001,09:48,55.28,55.38,55.25,55.38,16300
12/11/2001,09:52,55.45,55.45,55.45,55.45,100
12/11/2001,09:53,55.28,55.28,55.28,55.28,2000
12/11/2001,09:54,55.28,55.28,55.28,55.28,700
12/11/2001,09:57,55.3,55.3,55.3,55.3,1000
12/11/2001,10:00,55.33,55.33,55.33,55.33,3000
12/11/2001,10:01,55.33,55.33,55.33,55.33,500
12/11/2001,10:02,55.33,55.33,55.33,55.33,500
12/11/2001,10:03,55.18,55.18,55.18,55.18,700
12/11/2001,10:04,55.07,55.07,55.04,55.07,19700
12/11/2001,10:05,54.9,55.1,54.9,55.1,6000
12/11/2001,10:06,55.09,55.09,55.09,55.09,3000
12/11/2001,10:08,55.13,55.13,55,55,3000
12/11/2001,10:12,55.01,55.01,55.01,55.01,100
12/11/2001,10:15,55.11,55.11,55.1,55.1,200
12/11/2001,10:22,55.01,55.01,55.01,55.01,300
12/11/2001,10:25,55.02,55.02,55.02,55.02,1000
12/11/2001,10:31,55.06,55.15,55.06,55.15,5300
12/11/2001,10:35,55.36,55.36,55.33,55.33,1400
12/11/2001,10:36,55.33,55.39,55.33,55.39,3000
12/11/2001,10:37,55.39,55.39,55.39,55.39,300
12/11/2001,10:38,55.38,55.38,55.38,55.38,200
12/11/2001,10:39,55.35,55.35,55.27,55.27,1200
12/11/2001,10:40,55.24,55.24,55.24,55.24,300
12/11/2001,10:41,55.24,55.24,55.24,55.24,3100
12/11/2001,10:42,55.24,55.24,55.24,55.24,300
12/11/2001,10:45,54.98,55.05,54.97,54.97,3100
12/11/2001,10:46,55.05,55.05,55.05,55.05,400
12/11/2001,10:48,55,55,55,55,500
12/11/2001,10:50,55,55,55,55,100
12/11/2001,10:51,55,55,55,55,200
12/11/2001,10:52,54.98,54.98,54.98,54.98,500
12/11/2001,10:53,54.97,54.97,54.88,54.88,2300
12/11/2001,10:54,54.85,54.85,54.85,54.85,1000
12/11/2001,10:55,54.83,54.83,54.83,54.83,400
12/11/2001,10:57,54.84,54.84,54.84,54.84,500
12/11/2001,10:58,54.82,54.82,54.82,54.82,400
12/11/2001,11:00,54.96,54.96,54.96,54.96,700
12/11/2001,11:01,55.05,55.05,55.05,55.05,3000
12/11/2001,11:03,55.08,55.08,55.08,55.08,100
12/11/2001,11:05,55.03,55.03,55.03,55.03,200
12/11/2001,11:09,54.99,54.99,54.99,54.99,1000
12/11/2001,11:13,55,55,55,55,4000
12/11/2001,11:15,55.05,55.05,55.05,55.05,200
12/11/2001,11:21,55.18,55.18,55.18,55.18,3000
12/11/2001,11:22,55.16,55.16,55.16,55.16,200
12/11/2001,11:23,55.19,55.2,55.19,55.2,600
12/11/2001,11:25,55.09,55.09,55.09,55.09,100
12/11/2001,11:27,55.08,55.08,55.08,55.08,1000
12/11/2001,11:30,55.08,55.08,55.08,55.08,2000
12/11/2001,11:36,55.15,55.15,55.15,55.15,600
12/11/2001,11:38,55.3,55.3,55.3,55.3,500
12/11/2001,11:42,55.29,55.29,55.29,55.29,1000
12/11/2001,11:43,55.29,55.29,55.29,55.29,1900
12/11/2001,11:46,55.36,55.36,55.36,55.36,1500
12/11/2001,11:49,55.28,55.28,55.28,55.28,4000
12/11/2001,11:53,55.35,55.35,55.35,55.35,500
12/11/2001,11:56,55.33,55.33,55.33,55.33,100
12/11/2001,11:58,55.22,55.22,55.22,55.22,1100
12/11/2001,12:01,55.5,55.5,55.5,55.5,6000
12/11/2001,12:04,55.62,55.65,55.62,55.65,11500
12/11/2001,12:05,55.59,55.59,55.59,55.59,3000
12/11/2001,12:10,55.64,55.67,55.64,55.67,3000
12/11/2001,12:12,55.56,55.56,55.56,55.56,300
12/11/2001,12:14,55.7,55.7,55.7,55.7,1300
12/11/2001,12:24,55.54,55.55,55.54,55.55,3500
12/11/2001,12:34,55.54,55.54,55.54,55.54,500
12/11/2001,12:35,55.43,55.43,55.43,55.43,2000
12/11/2001,12:42,55.48,55.48,55.48,55.48,8000
12/11/2001,12:43,55.35,55.35,55.35,55.35,2000
12/11/2001,12:45,55.37,55.37,55.37,55.37,2000
12/11/2001,12:46,55.37,55.37,55.37,55.37,2000
12/11/2001,12:51,55.4,55.4,55.4,55.4,2000
12/11/2001,12:54,55.48,55.48,55.48,55.48,6000
12/11/2001,13:03,55.5,55.5,55.5,55.5,100
12/11/2001,13:04,55.48,55.48,55.48,55.48,900
12/11/2001,13:07,55.58,55.58,55.58,55.58,200
12/11/2001,13:12,55.42,55.42,55.42,55.42,1000
12/11/2001,13:27,55.84,55.84,55.84,55.84,100
12/11/2001,13:28,55.75,55.75,55.75,55.75,100
12/11/2001,13:29,55.62,55.62,55.62,55.62,100
12/11/2001,13:32,55.66,55.74,55.66,55.74,300
12/11/2001,13:35,55.66,55.66,55.66,55.66,200
12/11/2001,13:36,55.58,55.58,55.58,55.58,700
12/11/2001,13:37,55.74,55.74,55.74,55.74,200
12/11/2001,13:44,55.62,55.62,55.62,55.62,200
12/11/2001,13:45,55.64,55.64,55.64,55.64,400
12/11/2001,13:54,55.75,55.75,55.75,55.75,400
12/11/2001,13:57,55.73,55.73,55.73,55.73,400
12/11/2001,13:59,55.79,55.79,55.79,55.79,100
12/11/2001,14:03,55.73,55.73,55.73,55.73,100
12/11/2001,14:04,55.79,55.79,55.79,55.79,500
12/11/2001,14:05,55.77,55.77,55.77,55.77,600
12/11/2001,14:14,55.7,55.7,55.7,55.7,100
12/11/2001,14:15,55.75,55.75,55.75,55.75,500
12/11/2001,14:16,55.64,55.64,55.55,55.55,3500
12/11/2001,14:17,55.59,55.59,55.4,55.4,3200
12/11/2001,14:18,55.4,55.4,55.4,55.4,3000
12/11/2001,14:24,55.73,55.73,55.73,55.73,500
12/11/2001,14:25,55.65,55.65,55.65,55.65,3000
12/11/2001,14:26,55.65,55.65,55.65,55.65,500
12/11/2001,14:27,55.51,55.51,55.51,55.51,200
12/11/2001,14:29,55.69,55.69,55.69,55.69,2300
12/11/2001,14:31,55.68,55.68,55.68,55.68,3000
12/11/2001,14:33,55.81,55.82,55.81,55.82,6000
12/11/2001,14:34,55.85,55.85,55.85,55.85,200
12/11/2001,14:35,55.85,55.85,55.81,55.81,1200
12/11/2001,14:38,55.68,55.68,55.68,55.68,100
12/11/2001,14:44,56.03,56.03,56.03,56.03,600
12/11/2001,14:50,56.03,56.03,56.03,56.03,400
12/11/2001,14:54,56.12,56.12,56.12,56.12,400
12/11/2001,14:58,56.04,56.04,56.04,56.04,200
12/11/2001,14:59,56.12,56.12,56.12,56.12,400
12/11/2001,15:01,56.08,56.08,56.08,56.08,300
12/11/2001,15:02,56.04,56.04,56.04,56.04,800
12/11/2001,15:05,55.99,55.99,55.99,55.99,300
12/11/2001,15:09,55.92,55.92,55.92,55.92,500
12/11/2001,15:10,56.04,56.04,56.04,56.04,200
12/11/2001,15:13,55.99,55.99,55.99,55.99,300
12/11/2001,15:14,55.94,55.94,55.94,55.94,300
12/11/2001,15:16,55.89,55.89,55.89,55.89,300
12/11/2001,15:17,55.85,55.85,55.85,55.85,500
12/11/2001,15:20,55.84,55.84,55.84,55.84,200
12/11/2001,15:22,55.93,55.93,55.93,55.93,100
12/11/2001,15:24,55.99,55.99,55.99,55.99,300
12/11/2001,15:27,55.92,55.92,55.92,55.92,300
12/11/2001,15:30,55.92,55.92,55.92,55.92,4700
12/11/2001,15:35,55.94,55.94,55.88,55.88,1000
12/11/2001,15:37,55.87,55.87,55.87,55.87,200
12/11/2001,15:41,55.81,55.85,55.81,55.85,700
12/11/2001,15:42,55.85,55.85,55.85,55.85,1000
12/11/2001,15:45,55.79,55.79,55.79,55.79,1200
12/11/2001,15:46,55.7,55.7,55.7,55.7,800
12/11/2001,15:47,55.61,55.61,55.61,55.61,2000
12/11/2001,15:48,55.55,55.55,55.55,55.55,100
12/11/2001,15:55,55.79,55.79,55.79,55.79,1600
12/11/2001,15:56,55.79,55.79,55.75,55.75,300
12/11/2001,15:59,55.84,55.84,55.84,55.84,500
12/12/2001,09:41,55.22,55.22,55.01,55.01,4800
12/12/2001,09:43,55.16,55.16,55.16,55.16,100
12/12/2001,09:44,55.16,55.17,55.16,55.17,200
12/12/2001,09:45,55.03,55.03,55.03,55.03,3000
12/12/2001,09:46,55.04,55.15,55.04,55.15,53000
12/12/2001,09:47,55.01,55.15,55.01,55.15,50200
12/12/2001,09:49,55.15,55.15,55.15,55.15,1000
12/12/2001,09:52,55.15,55.15,55.1,55.1,8000
12/12/2001,09:54,55.14,55.14,55.14,55.14,4000
12/12/2001,09:57,55.3,55.3,55.3,55.3,200
12/12/2001,09:58,55.19,55.19,55.19,55.19,9600
12/12/2001,09:59,55.19,55.19,55.19,55.19,500
12/12/2001,10:02,55.3,55.3,55.3,55.3,700
12/12/2001,10:03,55.17,55.25,55.17,55.25,33000
12/12/2001,10:10,55.07,55.07,55.07,55.07,3000
12/12/2001,10:11,55.18,55.18,54.95,54.95,5100
12/12/2001,10:12,55.1,55.1,54.9,54.9,41600
12/12/2001,10:15,54.99,55,54.95,55,6000
12/12/2001,10:20,54.9,54.9,54.9,54.9,500
12/12/2001,10:22,54.99,54.99,54.99,54.99,100
12/12/2001,10:24,54.93,54.93,54.93,54.93,200
12/12/2001,10:25,54.74,54.74,54.74,54.74,3000
12/12/2001,10:27,54.85,54.85,54.85,54.85,900
12/12/2001,10:29,54.73,54.9,54.73,54.9,6600
12/12/2001,10:30,54.95,55,54.95,55,1100
12/12/2001,10:31,54.99,54.99,54.99,54.99,3000
12/12/2001,10:47,54.94,54.94,54.94,54.94,200
12/12/2001,10:48,54.8,54.8,54.8,54.8,6500
12/12/2001,10:52,54.75,54.75,54.75,54.75,200
12/12/2001,10:53,54.75,54.75,54.75,54.75,5000
12/12/2001,10:54,54.7,54.7,54.7,54.7,5000
12/12/2001,10:58,54.77,54.77,54.7,54.7,2600
12/12/2001,11:02,54.86,54.86,54.86,54.86,100
12/12/2001,11:05,54.75,54.75,54.75,54.75,25000
12/12/2001,11:07,54.99,54.99,54.99,54.99,3000
12/12/2001,11:09,54.89,54.89,54.89,54.89,30000
12/12/2001,11:12,54.83,54.83,54.83,54.83,3000
12/12/2001,11:13,54.83,54.83,54.83,54.83,1900
12/12/2001,11:15,54.89,54.89,54.89,54.89,100
12/12/2001,11:26,54.65,54.7,54.65,54.7,500
12/12/2001,11:27,54.65,54.65,54.65,54.65,100
12/12/2001,11:28,54.7,54.7,54.7,54.7,100
12/12/2001,11:29,54.58,54.58,54.58,54.58,300
12/12/2001,11:31,54.65,54.65,54.64,54.64,1700
12/12/2001,11:32,54.64,54.64,54.64,54.64,1500
12/12/2001,11:45,54.86,54.86,54.86,54.86,100
12/12/2001,11:53,54.88,54.88,54.88,54.88,200
12/12/2001,11:59,54.88,54.88,54.88,54.88,4000
12/12/2001,12:02,55,55,55,55,25500
12/12/2001,12:05,55.14,55.15,55.14,55.15,200
12/12/2001,12:08,55,55,55,55,7500
12/12/2001,12:09,55,55,55,55,11500
12/12/2001,12:20,55,55.09,55,55,10100
12/12/2001,12:27,55.14,55.16,55.14,55.16,1100
12/12/2001,12:32,55.19,55.25,55.19,55.25,1100
12/12/2001,12:33,55.18,55.19,55.18,55.19,4000
12/12/2001,12:35,55.25,55.27,55.25,55.27,9100
12/12/2001,12:38,55.28,55.28,55.28,55.28,22000
12/12/2001,12:41,55.4,55.4,55.4,55.4,100
12/12/2001,12:45,55.26,55.26,55.26,55.26,1000
12/12/2001,12:47,55.39,55.39,55.39,55.39,100
12/12/2001,12:48,55.25,55.25,55.25,55.25,400
12/12/2001,12:53,55.25,55.25,55.18,55.18,1600
12/12/2001,12:56,55.21,55.21,55.21,55.21,100
12/12/2001,12:57,55.23,55.23,55.23,55.23,100
12/12/2001,12:58,55.32,55.32,55.32,55.32,1100
12/12/2001,12:59,55.38,55.38,55.38,55.38,100
12/12/2001,13:00,55.39,55.39,55.39,55.39,100
12/12/2001,13:07,55.39,55.39,55.35,55.35,1200
12/12/2001,13:16,55.49,55.49,55.49,55.49,1000
12/12/2001,13:22,55.19,55.19,55.19,55.19,200
12/12/2001,13:25,55.12,55.15,55.12,55.15,200
12/12/2001,13:27,55.06,55.06,55.06,55.06,100
12/12/2001,13:28,55.01,55.01,55.01,55.01,2000
12/12/2001,13:29,55.02,55.02,54.98,54.99,2300
12/12/2001,13:32,55.12,55.12,55.12,55.12,6100
12/12/2001,13:33,55.1,55.18,55.1,55.18,25500
12/12/2001,13:37,55.17,55.17,55.15,55.15,2100
12/12/2001,13:38,55.15,55.15,55.15,55.15,400
12/12/2001,13:40,55.21,55.27,55.21,55.27,28100
12/12/2001,13:46,55.4,55.4,55.4,55.4,500
12/12/2001,13:47,55.37,55.37,55.24,55.24,1200
12/12/2001,13:48,55.29,55.29,55.29,55.29,100
12/12/2001,13:50,55.34,55.34,55.34,55.34,200
12/12/2001,13:51,55.33,55.33,55.33,55.33,200
12/12/2001,13:59,55.25,55.25,55.25,55.25,400
12/12/2001,14:02,55.33,55.35,55.33,55.35,2200
12/12/2001,14:03,55.38,55.46,55.38,55.46,6000
12/12/2001,14:04,55.47,55.63,55.47,55.63,9100
12/12/2001,14:05,55.65,55.66,55.65,55.66,6000
12/12/2001,14:06,55.8,55.8,55.41,55.41,3000
12/12/2001,14:07,55.49,55.5,55.49,55.5,1800
12/12/2001,14:09,55.29,55.29,55.29,55.29,2000
12/12/2001,14:11,55.2,55.38,55.2,55.38,3300
12/12/2001,14:12,55.39,55.39,55.39,55.39,3000
12/12/2001,14:13,55.2,55.2,55.19,55.19,2000
12/12/2001,14:15,55.1,55.1,55.03,55.03,3200
12/12/2001,14:20,55.15,55.15,55.15,55.15,20000
12/12/2001,14:28,55.22,55.25,55.22,55.25,10300
12/12/2001,14:29,55.21,55.21,55.21,55.21,500
12/12/2001,14:36,55.34,55.34,55.34,55.34,100
12/12/2001,14:38,55.22,55.22,55.2,55.2,5100
12/12/2001,14:41,55.2,55.2,55.2,55.2,5000
12/12/2001,14:42,55.05,55.1,55.05,55.05,8000
12/12/2001,14:44,54.9,54.9,54.9,54.9,25000
12/12/2001,14:48,55.02,55.03,55.02,55.03,600
12/12/2001,14:50,55.03,55.03,54.95,54.95,3100
12/12/2001,14:52,54.88,54.88,54.88,54.88,1000
12/12/2001,14:53,54.86,54.86,54.85,54.85,600
12/12/2001,14:54,54.86,54.86,54.86,54.86,100
12/12/2001,14:55,54.87,54.87,54.87,54.87,100
12/12/2001,14:57,54.75,54.75,54.72,54.72,4100
12/12/2001,15:02,54.89,54.89,54.89,54.89,500
12/12/2001,15:18,54.97,54.97,54.97,54.97,500
12/12/2001,15:26,54.94,54.94,54.94,54.94,100
12/12/2001,15:29,54.87,54.87,54.87,54.87,300
12/12/2001,15:41,55.07,55.07,55.07,55.07,600
12/12/2001,15:42,55.13,55.13,55.13,55.13,2000
12/12/2001,15:43,55.12,55.16,55.12,55.16,32100
12/12/2001,15:46,55.15,55.15,55.15,55.15,7800
12/12/2001,15:48,55.15,55.15,55.15,55.15,200
12/12/2001,15:54,55.16,55.16,55.16,55.16,200
12/12/2001,15:55,55.16,55.34,55.16,55.34,1000
12/13/2001,09:39,54.23,54.23,54.23,54.23,3000
12/13/2001,09:45,54.47,54.47,54.47,54.47,700
12/13/2001,09:46,54.67,54.67,54.55,54.55,3000
12/13/2001,09:47,54.37,54.55,54.37,54.55,3500
12/13/2001,09:50,54.37,54.38,54.37,54.37,30000
12/13/2001,09:51,54.31,54.31,54.31,54.31,1000
12/13/2001,09:53,54.31,54.31,54.31,54.31,700
12/13/2001,09:55,54.55,54.55,54.55,54.55,700
12/13/2001,10:01,54.76,54.83,54.76,54.83,15000
12/13/2001,10:02,54.94,55.1,54.94,55.1,11000
12/13/2001,10:04,55.15,55.15,55.15,55.15,100
12/13/2001,10:05,55.07,55.07,55.07,55.07,2000
12/13/2001,10:06,55.24,55.24,55.24,55.24,6000
12/13/2001,10:07,55.37,55.37,55.37,55.37,3000
12/13/2001,10:08,55.59,55.59,55.59,55.59,2000
12/13/2001,10:10,55.5,55.5,55.43,55.43,105000
12/13/2001,10:11,55.43,55.43,55.42,55.42,4000
12/13/2001,10:12,55.4,55.4,55.31,55.31,3300
12/13/2001,10:14,55.55,55.6,55.55,55.6,8500
12/13/2001,10:15,55.62,55.62,55.62,55.62,1500
12/13/2001,10:16,55.42,55.42,55.42,55.42,300
12/13/2001,10:18,55.47,55.47,55.47,55.47,200
12/13/2001,10:19,55.42,55.42,55.42,55.42,5000
12/13/2001,10:20,55.4,55.4,55.4,55.4,900
12/13/2001,10:21,55.3,55.3,55.3,55.3,30000
12/13/2001,10:24,55.48,55.48,55.48,55.48,6000
12/13/2001,10:25,55.52,55.52,55.51,55.51,13000
12/13/2001,10:26,55.6,55.6,55.6,55.6,600
12/13/2001,10:29,55.64,55.64,55.64,55.64,900
12/13/2001,10:30,55.6,55.6,55.6,55.6,400
12/13/2001,10:31,55.5,55.5,55.49,55.49,500
12/13/2001,10:34,55.5,55.5,55.5,55.5,100
12/13/2001,10:36,55.52,55.52,55.52,55.52,25000
12/13/2001,10:37,55.5,55.5,55.5,55.5,10000
12/13/2001,10:38,55.55,55.55,55.55,55.55,5000
12/13/2001,10:39,55.79,55.79,55.79,55.79,400
12/13/2001,10:40,55.76,55.76,55.76,55.76,25000
12/13/2001,10:42,55.75,55.94,55.75,55.94,25200
12/13/2001,10:43,55.93,55.94,55.93,55.93,50800
12/13/2001,10:44,55.93,55.93,55.93,55.93,700
12/13/2001,10:45,55.75,55.75,55.75,55.75,500
12/13/2001,10:47,55.79,55.79,55.79,55.79,300
12/13/2001,10:50,55.82,55.82,55.82,55.82,38100
12/13/2001,10:51,55.8,55.87,55.8,55.87,600
12/13/2001,10:54,55.77,55.8,55.77,55.77,33800
12/13/2001,10:57,55.99,55.99,55.99,55.99,3000
12/13/2001,10:59,56.12,56.12,56.12,56.12,500
12/13/2001,11:01,56.12,56.12,56.12,56.12,37500
12/13/2001,11:02,56.05,56.05,56.05,56.05,25000
12/13/2001,11:03,56.05,56.05,56.05,56.05,400
12/13/2001,11:04,56.23,56.23,56.23,56.23,500
12/13/2001,11:05,56.21,56.21,56.16,56.16,600
12/13/2001,11:06,56.1,56.1,56.1,56.1,1000
12/13/2001,11:09,55.97,55.97,55.97,55.97,1000
12/13/2001,11:10,56.02,56.02,56.02,56.02,400
12/13/2001,11:14,55.99,55.99,55.99,55.99,100
12/13/2001,11:17,56,56,56,56,3000
12/13/2001,11:18,56,56,56,56,28200
12/13/2001,11:19,55.99,55.99,55.99,55.99,700
12/13/2001,11:20,55.99,55.99,55.99,55.99,100
12/13/2001,11:21,55.94,55.94,55.94,55.94,700
12/13/2001,11:22,55.85,55.85,55.85,55.85,2000
12/13/2001,11:23,55.98,56,55.98,56,6600
12/13/2001,11:25,56.12,56.12,56.12,56.12,10300
12/13/2001,11:26,56.1,56.23,56.1,56.12,100200
12/13/2001,11:28,56.09,56.09,56.09,56.09,700
12/13/2001,11:29,55.97,55.97,55.97,55.97,2000
12/13/2001,11:30,55.9,55.98,55.9,55.98,1400
12/13/2001,11:31,55.89,55.89,55.77,55.77,4100
12/13/2001,11:32,55.93,55.93,55.93,55.93,17500
12/13/2001,11:33,55.93,55.93,55.93,55.93,2000
12/13/2001,11:34,55.95,55.95,55.94,55.94,900
12/13/2001,11:35,56.05,56.05,56.05,56.05,500
12/13/2001,11:38,56.1,56.1,56.1,56.1,12500
12/13/2001,11:40,56.12,56.12,56.12,56.12,800
12/13/2001,11:42,56.15,56.15,56.14,56.14,13000
12/13/2001,11:44,55.99,55.99,55.99,55.99,100
12/13/2001,11:47,56.09,56.09,56.09,56.09,100
12/13/2001,11:49,56.08,56.08,56.08,56.08,200
12/13/2001,11:51,56.05,56.05,56.05,56.05,200
12/13/2001,11:56,56.05,56.05,56.05,56.05,2500
12/13/2001,11:57,56,56,56,56,2700
12/13/2001,11:59,55.95,55.95,55.95,55.95,2500
12/13/2001,12:01,56.04,56.04,56.04,56.04,100
12/13/2001,12:03,55.98,55.98,55.98,55.98,200
12/13/2001,12:09,56.09,56.09,56.09,56.09,200
12/13/2001,12:11,56.05,56.05,56.05,56.05,2500
12/13/2001,12:12,56.06,56.06,56,56,400
12/13/2001,12:15,56.1,56.1,56.1,56.1,50000
12/13/2001,12:18,56.09,56.09,56.02,56.02,1100
12/13/2001,12:19,56.11,56.11,56.11,56.11,200
12/13/2001,12:20,55.98,55.98,55.98,55.98,400
12/13/2001,12:22,56.12,56.12,56.04,56.04,400
12/13/2001,12:24,56,56,56,56,100
12/13/2001,12:26,56.06,56.06,56.06,56.06,200
12/13/2001,12:34,56.18,56.18,56.18,56.18,200
12/13/2001,12:39,56.24,56.25,56.24,56.25,2700
12/13/2001,12:40,56.24,56.24,56.24,56.24,400
12/13/2001,12:44,56.2,56.2,56.09,56.09,1200
12/13/2001,12:45,56.15,56.2,56.15,56.2,2700
12/13/2001,12:48,56.1,56.1,56.1,56.1,2500
12/13/2001,12:54,56.23,56.23,56.23,56.23,200
12/13/2001,12:56,56.2,56.2,56.2,56.2,200
12/13/2001,12:58,56.17,56.17,56.17,56.17,100
12/13/2001,13:01,56.23,56.23,56.23,56.23,100
12/13/2001,13:03,56.2,56.2,56.2,56.2,2500
12/13/2001,13:08,56.14,56.14,56.14,56.14,100
12/13/2001,13:17,56.24,56.24,56.24,56.24,600
12/13/2001,13:23,56.25,56.25,56.25,56.25,3000
12/13/2001,13:25,56.4,56.4,56.4,56.4,3000
12/13/2001,13:30,56.35,56.36,56.29,56.3,2000
12/13/2001,13:31,56.35,56.35,56.34,56.35,1900
12/13/2001,13:35,56.34,56.34,56.32,56.32,300
12/13/2001,13:36,56.35,56.35,56.35,56.35,1000
12/13/2001,13:38,56.38,56.38,56.38,56.38,100
12/13/2001,13:40,56.38,56.38,56.38,56.38,600
12/13/2001,13:41,56.35,56.35,56.28,56.28,300
12/13/2001,13:42,56.27,56.27,56.27,56.27,100
12/13/2001,13:46,56.35,56.35,56.35,56.35,5000
12/13/2001,13:49,56.38,56.38,56.38,56.38,300
12/13/2001,13:50,56.33,56.33,56.33,56.33,100
12/13/2001,13:54,56.38,56.38,56.38,56.38,300
12/13/2001,13:55,56.25,56.25,56.25,56.25,5500
12/13/2001,13:59,56.38,56.38,56.38,56.38,300
12/13/2001,14:00,56.37,56.37,56.37,56.37,500
12/13/2001,14:05,56.49,56.49,56.49,56.49,500
12/13/2001,14:08,56.6,56.6,56.6,56.6,1000
12/13/2001,14:09,56.64,56.67,56.64,56.67,24500
12/13/2001,14:10,56.61,56.61,56.55,56.55,1500
12/13/2001,14:12,56.45,56.45,56.45,56.45,500
12/13/2001,14:13,56.42,56.42,56.42,56.42,200
12/13/2001,14:19,56.6,56.63,56.6,56.63,400
12/13/2001,14:20,56.58,56.58,56.58,56.58,400
12/13/2001,14:22,56.6,56.6,56.6,56.6,10000
12/13/2001,14:23,56.54,56.54,56.54,56.54,200
12/13/2001,14:26,56.54,56.54,56.54,56.54,400
12/13/2001,14:28,56.42,56.42,56.38,56.38,9000
12/13/2001,14:30,56.3,56.35,56.3,56.35,10000
12/13/2001,14:32,56.4,56.4,56.4,56.4,5000
12/13/2001,14:34,56.4,56.4,56.4,56.4,500
12/13/2001,14:37,56.4,56.4,56.4,56.4,1000
12/13/2001,14:38,56.4,56.4,56.4,56.4,300
12/13/2001,14:42,56.37,56.37,56.37,56.37,500
12/13/2001,14:43,56.26,56.3,56.26,56.3,5100
12/13/2001,14:44,56.26,56.26,56.26,56.26,3000
12/13/2001,14:47,56.19,56.19,56.19,56.19,300
12/13/2001,14:48,56.07,56.07,56.05,56.05,1200
12/13/2001,14:51,56.08,56.08,56.08,56.08,500
12/13/2001,14:52,56.08,56.08,56.08,56.08,1500
12/13/2001,14:53,56,56,56,56,100000
12/13/2001,14:55,56.12,56.12,55.99,55.99,2800
12/13/2001,14:59,55.82,55.94,55.82,55.94,1400
12/13/2001,15:00,55.85,55.85,55.85,55.85,200
12/13/2001,15:04,55.96,55.96,55.9,55.9,400
12/13/2001,15:05,55.91,55.91,55.91,55.91,200
12/13/2001,15:07,55.85,55.85,55.8,55.8,3800
12/13/2001,15:08,55.67,55.67,55.65,55.65,5000
12/13/2001,15:09,55.65,55.65,55.6,55.6,3000
12/13/2001,15:11,55.6,55.6,55.6,55.6,1200
12/13/2001,15:13,55.47,55.47,55.47,55.47,50000
12/13/2001,15:14,55.5,55.5,55.5,55.5,2000
12/13/2001,15:15,55.4,55.4,55.4,55.4,200
12/13/2001,15:16,55.47,55.47,55.46,55.46,3200
12/13/2001,15:18,55.27,55.42,55.27,55.42,500
12/13/2001,15:21,55.3,55.3,55.3,55.3,3000
12/13/2001,15:22,55.31,55.31,55.25,55.25,9700
12/13/2001,15:24,55.21,55.21,55.21,55.21,1500
12/13/2001,15:25,55.16,55.21,55.16,55.21,3400
12/13/2001,15:26,55.21,55.32,55.21,55.32,7300
12/13/2001,15:30,55.32,55.32,55.32,55.32,400
12/13/2001,15:33,55.34,55.34,55.34,55.34,100
12/13/2001,15:34,55.4,55.4,55.4,55.4,100
12/13/2001,15:35,55.26,55.33,55.26,55.33,20400
12/13/2001,15:36,55.26,55.3,55.26,55.3,10100
12/13/2001,15:37,55.25,55.29,55.25,55.29,300
12/13/2001,15:39,55.46,55.46,55.46,55.46,200
12/13/2001,15:40,55.39,55.39,55.39,55.39,400
12/13/2001,15:42,55.4,55.4,55.4,55.4,3500
12/13/2001,15:43,55.34,55.34,55.34,55.34,100
12/13/2001,15:46,55.46,55.46,55.46,55.46,100
12/13/2001,15:47,55.59,55.59,55.47,55.47,600
12/13/2001,15:49,55.61,55.61,55.61,55.61,900
12/13/2001,15:50,55.63,55.63,55.57,55.57,800
12/13/2001,15:51,55.57,55.57,55.57,55.57,500
12/13/2001,15:53,55.56,55.56,55.54,55.54,1000
12/13/2001,15:54,55.55,55.55,55.55,55.55,300
12/13/2001,15:56,55.63,55.63,55.63,55.63,900
12/13/2001,15:57,55.65,55.65,55.65,55.65,1100
12/14/2001,09:38,55.6,55.6,55.6,55.6,800
12/14/2001,09:41,55.5,55.5,55.5,55.5,37500
12/14/2001,09:44,55.31,55.31,55.31,55.31,600
12/14/2001,09:47,55.42,55.42,55.42,55.42,1000
12/14/2001,09:48,55.42,55.46,55.42,55.46,7000
12/14/2001,09:49,55.53,55.58,55.53,55.58,9000
12/14/2001,09:50,55.56,55.67,55.56,55.67,4000
12/14/2001,09:51,55.77,55.77,55.77,55.77,1500
12/14/2001,09:52,55.77,55.77,55.77,55.77,6000
12/14/2001,09:53,55.77,55.77,55.77,55.77,300
12/14/2001,09:54,55.7,55.7,55.69,55.69,3000
12/14/2001,09:55,55.65,55.65,55.65,55.65,2500
12/14/2001,09:57,55.6,55.6,55.51,55.55,7600
12/14/2001,09:58,55.5,55.5,55.46,55.46,5100
12/14/2001,09:59,55.46,55.46,55.45,55.46,2100
12/14/2001,10:00,55.54,55.57,55.54,55.57,24000
12/14/2001,10:01,55.69,55.69,55.69,55.69,300
12/14/2001,10:02,55.79,55.79,55.79,55.79,2000
12/14/2001,10:03,55.8,55.81,55.8,55.81,5000
12/14/2001,10:05,55.85,55.93,55.85,55.93,108000
12/14/2001,10:06,56.09,56.09,56.09,56.09,1000
12/14/2001,10:07,56.09,56.09,56.09,56.09,2000
12/14/2001,10:08,56.2,56.2,56.09,56.09,3000
12/14/2001,10:10,56.29,56.29,56.29,56.29,2500
12/14/2001,10:17,56.3,56.3,56.19,56.19,1100
12/14/2001,10:18,56.3,56.36,56.3,56.36,6800
12/14/2001,10:20,56.43,56.43,56.42,56.42,3000
12/14/2001,10:22,56.4,56.4,56.4,56.4,300
12/14/2001,10:25,56.49,56.49,56.49,56.49,100
12/14/2001,10:28,56.49,56.49,56.44,56.44,14300
12/14/2001,10:29,56.36,56.36,56.36,56.36,5000
12/14/2001,10:30,56.4,56.4,56.4,56.4,10000
12/14/2001,10:33,56.46,56.47,56.45,56.47,17100
12/14/2001,10:34,56.5,56.58,56.5,56.58,6000
12/14/2001,10:35,56.6,56.6,56.6,56.6,5000
12/14/2001,10:36,56.69,56.69,56.69,56.69,500
12/14/2001,10:37,56.7,56.7,56.7,56.7,7000
12/14/2001,10:39,56.85,56.85,56.85,56.85,5000
12/14/2001,10:41,56.85,56.85,56.71,56.71,5300
12/14/2001,10:44,56.8,56.8,56.8,56.8,2500
12/14/2001,10:45,56.85,56.89,56.85,56.89,3000
12/14/2001,10:46,56.88,56.88,56.88,56.88,200
12/14/2001,10:47,56.95,56.99,56.95,56.99,6100
12/14/2001,10:48,56.95,56.99,56.9,56.9,2700
12/14/2001,10:51,57,57,57,57,7000
12/14/2001,10:52,57,57.11,56.92,56.96,8300
12/14/2001,10:53,57.09,57.09,56.85,56.85,11600
12/14/2001,10:54,56.84,56.86,56.84,56.85,8500
12/14/2001,10:55,56.89,56.89,56.89,56.89,400
12/14/2001,10:56,56.95,56.99,56.9,56.99,700
12/14/2001,10:58,57.1,57.1,57.1,57.1,1000
12/14/2001,11:01,57.1,57.17,57.1,57.17,15000
12/14/2001,11:03,57.12,57.12,57.12,57.12,1000
12/14/2001,11:04,57.13,57.14,57.13,57.14,2000
12/14/2001,11:06,56.97,56.97,56.97,56.97,50000
12/14/2001,11:07,56.97,56.97,56.97,56.97,1000
12/14/2001,11:08,57,57,57,57,600
12/14/2001,11:11,57.02,57.02,56.98,57,1700
12/14/2001,11:13,56.86,56.86,56.86,56.86,3000
12/14/2001,11:19,56.84,56.84,56.84,56.84,1000
12/14/2001,11:20,56.75,56.75,56.75,56.75,500
12/14/2001,11:22,56.72,56.72,56.72,56.72,1000
12/14/2001,11:23,56.67,56.75,56.67,56.7,1300
12/14/2001,11:24,56.62,56.62,56.62,56.62,500
12/14/2001,11:27,56.69,56.69,56.62,56.62,1100
12/14/2001,11:28,56.6,56.6,56.6,56.6,500
12/14/2001,11:33,56.74,56.74,56.74,56.74,100
12/14/2001,11:34,56.75,56.75,56.75,56.75,2000
12/14/2001,11:43,56.75,56.75,56.75,56.75,2000
12/14/2001,11:45,56.7,56.7,56.7,56.7,2000
12/14/2001,11:47,56.75,56.75,56.75,56.75,1000
12/14/2001,11:49,56.8,56.8,56.8,56.8,2000
12/14/2001,11:55,56.85,56.85,56.85,56.85,500
12/14/2001,12:00,56.87,56.87,56.87,56.87,300
12/14/2001,12:05,56.87,56.87,56.87,56.87,1000
12/14/2001,12:06,56.97,56.97,56.97,56.97,100
12/14/2001,12:07,56.97,56.97,56.97,56.97,20000
12/14/2001,12:09,57,57,57,57,95000
12/14/2001,12:12,57.01,57.01,57.01,57.01,400
12/14/2001,12:18,56.99,56.99,56.99,56.99,100
12/14/2001,12:23,56.88,56.88,56.88,56.88,100
12/14/2001,12:27,57.04,57.04,57.04,57.04,200
12/14/2001,12:30,56.88,56.88,56.88,56.88,100
12/14/2001,12:38,56.9,56.9,56.9,56.9,200
12/14/2001,12:39,56.87,56.87,56.78,56.78,600
12/14/2001,12:43,56.75,56.85,56.75,56.85,3000
12/14/2001,12:44,56.87,56.87,56.87,56.87,2500
12/14/2001,12:51,56.95,56.95,56.95,56.95,2000
12/14/2001,13:02,56.95,56.95,56.95,56.95,300
12/14/2001,13:04,56.96,56.96,56.96,56.96,300
12/14/2001,13:13,56.85,56.85,56.85,56.85,100
12/14/2001,13:17,57.06,57.06,57.06,57.06,1000
12/14/2001,13:27,57.25,57.25,57.25,57.25,400
12/14/2001,13:29,57.31,57.31,57.31,57.31,500
12/14/2001,13:33,57.28,57.28,57.28,57.28,6000
12/14/2001,13:34,57.19,57.19,57.18,57.18,1000
12/14/2001,13:37,57.17,57.17,57.17,57.17,200
12/14/2001,13:38,57.26,57.26,57.26,57.26,9800
12/14/2001,13:39,57.3,57.3,57.28,57.28,1500
12/14/2001,13:40,57.34,57.34,57.34,57.34,3000
12/14/2001,13:41,57.22,57.22,57.22,57.22,1000
12/14/2001,13:45,57.22,57.22,57.22,57.22,200
12/14/2001,13:47,57.2,57.2,57.2,57.2,2000
12/14/2001,13:48,57.2,57.2,57.2,57.2,3000
12/14/2001,13:49,57.15,57.15,57.15,57.15,1000
12/14/2001,13:50,57.15,57.15,57.15,57.15,2000
12/14/2001,13:51,57.12,57.12,57.04,57.04,15000
12/14/2001,13:52,56.98,56.98,56.97,56.97,2000
12/14/2001,13:54,56.91,56.91,56.91,56.91,500
12/14/2001,13:58,57.01,57.01,57.01,57.01,800
12/14/2001,14:04,56.88,56.91,56.88,56.91,11000
12/14/2001,14:07,56.93,57.04,56.93,57.04,1500
12/14/2001,14:13,57.02,57.02,56.98,56.98,500
12/14/2001,14:16,56.96,56.96,56.96,56.96,1000
12/14/2001,14:17,57.07,57.07,57.07,57.07,200
12/14/2001,14:19,57.04,57.04,57.04,57.04,13500
12/14/2001,14:20,57.05,57.05,57.04,57.05,6500
12/14/2001,14:25,57,57.08,57,57.08,1300
12/14/2001,14:27,57,57,57,57,500
12/14/2001,14:29,56.99,57,56.99,57,50000
12/14/2001,14:30,57,57,57,57,3000
12/14/2001,14:31,57,57,57,57,2000
12/14/2001,14:33,56.89,56.89,56.89,56.89,500
12/14/2001,14:38,56.89,56.89,56.88,56.88,700
12/14/2001,14:47,57.02,57.02,57.02,57.02,15000
12/14/2001,14:52,57.04,57.05,57.04,57.05,20000
12/14/2001,14:54,56.98,56.98,56.98,56.98,1000
12/14/2001,14:57,56.95,56.95,56.95,56.95,300
12/14/2001,15:05,57.05,57.05,57.05,57.05,200
12/14/2001,15:12,57.04,57.04,57.04,57.04,1000
12/14/2001,15:15,57.2,57.2,57.2,57.2,300
12/14/2001,15:16,57.2,57.2,57.2,57.2,2500
12/14/2001,15:21,57.1,57.1,57.1,57.1,100
12/14/2001,15:23,57.02,57.02,57.02,57.02,100
12/14/2001,15:28,56.98,56.99,56.98,56.99,300
12/14/2001,15:29,56.99,56.99,56.99,56.99,1000
12/14/2001,15:30,56.93,56.93,56.9,56.9,200
12/14/2001,15:32,56.9,56.9,56.9,56.9,2000
12/14/2001,15:34,57,57,57,57,2000
12/14/2001,15:40,56.9,56.9,56.9,56.9,1000
12/14/2001,15:43,56.82,56.82,56.82,56.82,100
12/14/2001,15:44,56.9,56.9,56.9,56.9,1900
12/14/2001,15:50,56.82,56.82,56.82,56.82,100
12/14/2001,15:51,56.81,56.81,56.81,56.81,10000
12/14/2001,15:57,56.93,56.93,56.91,56.91,1100
12/14/2001,15:58,56.99,56.99,56.99,56.99,3000
12/14/2001,15:59,57.04,57.06,57.04,57.05,6500
12/17/2001,09:36,56.05,56.05,56.05,56.05,7000
12/17/2001,09:38,56.1,56.24,56.05,56.05,900
12/17/2001,09:40,56.2,56.2,56.2,56.2,36500
12/17/2001,09:41,56.07,56.07,56.07,56.07,2000
12/17/2001,09:42,56,56.01,55.87,56.01,9600
12/17/2001,09:44,55.9,55.9,55.81,55.83,6800
12/17/2001,09:45,55.94,55.95,55.94,55.95,26000
12/17/2001,09:46,55.9,56,55.9,55.94,2600
12/17/2001,09:47,55.94,55.94,55.94,55.94,1500
12/17/2001,09:48,55.88,55.88,55.87,55.87,1500
12/17/2001,09:49,55.9,55.9,55.9,55.9,6000
12/17/2001,09:51,55.9,56.03,55.9,56.03,9000
12/17/2001,09:52,56.03,56.07,56.03,56.07,6000
12/17/2001,09:53,56.14,56.14,56.14,56.14,3000
12/17/2001,09:54,56.2,56.2,56.06,56.06,11500
12/17/2001,09:59,55.99,55.99,55.99,55.99,9000
12/17/2001,10:00,56.08,56.08,56.05,56.05,42000
12/17/2001,10:07,56.21,56.21,56.21,56.21,25000
12/17/2001,10:08,56.23,56.23,56.23,56.23,100000
12/17/2001,10:09,56.38,56.38,56.38,56.38,5500
12/17/2001,10:10,56.29,56.48,56.29,56.48,1300
12/17/2001,10:11,56.33,56.33,56.23,56.3,38500
12/17/2001,10:12,56.36,56.36,56.36,56.36,1000
12/17/2001,10:14,56.29,56.29,56.29,56.29,1000
12/17/2001,10:15,56.25,56.25,56.25,56.25,3000
12/17/2001,10:17,56.31,56.31,56.31,56.31,800
12/17/2001,10:18,56.3,56.3,56.3,56.3,200
12/17/2001,10:19,56.43,56.43,56.43,56.43,2000
12/17/2001,10:20,56.56,56.56,56.49,56.52,4000
12/17/2001,10:21,56.39,56.39,56.39,56.39,1000
12/17/2001,10:23,56.65,56.77,56.65,56.77,4000
12/17/2001,10:24,56.8,56.93,56.8,56.93,23500
12/17/2001,10:25,56.94,56.94,56.94,56.94,1000
12/17/2001,10:26,57.11,57.11,57,57,53600
12/17/2001,10:27,56.94,56.94,56.9,56.9,12000
12/17/2001,10:28,56.92,56.92,56.87,56.87,4000
12/17/2001,10:29,56.77,56.77,56.77,56.77,4000
12/17/2001,10:30,56.75,56.75,56.75,56.75,500
12/17/2001,10:32,56.86,56.86,56.86,56.86,1000
12/17/2001,10:33,56.86,56.9,56.86,56.9,11500
12/17/2001,10:34,56.94,56.94,56.94,56.94,3000
12/17/2001,10:35,56.96,56.96,56.96,56.96,2000
12/17/2001,10:36,56.91,56.91,56.91,56.91,200
12/17/2001,10:37,56.91,56.91,56.88,56.9,11500
12/17/2001,10:38,56.85,56.85,56.85,56.85,3000
12/17/2001,10:39,56.9,56.9,56.9,56.9,3000
12/17/2001,10:40,56.91,56.91,56.91,56.91,1000
12/17/2001,10:41,56.95,56.96,56.95,56.96,4000
12/17/2001,10:42,57.02,57.02,56.98,56.98,5500
12/17/2001,10:43,57.07,57.07,57.07,57.07,1000
12/17/2001,10:44,57.07,57.07,57.07,57.07,3000
12/17/2001,10:45,57.1,57.1,57.1,57.1,30000
12/17/2001,10:46,57.17,57.17,57.17,57.17,500
12/17/2001,10:49,56.99,56.99,56.99,56.99,900
12/17/2001,10:50,57.12,57.12,57.12,57.12,200
12/17/2001,10:56,56.66,56.66,56.66,56.66,1000
12/17/2001,10:59,56.88,57.03,56.88,57.03,24500
12/17/2001,11:00,57,57,57,57,2000
12/17/2001,11:03,56.9,56.9,56.85,56.85,7000
12/17/2001,11:04,56.84,56.84,56.84,56.84,500
12/17/2001,11:05,56.72,56.72,56.72,56.72,200
12/17/2001,11:08,56.8,56.8,56.8,56.8,30000
12/17/2001,11:16,56.75,56.75,56.75,56.75,25000
12/17/2001,11:17,56.93,56.93,56.93,56.93,300
12/17/2001,11:18,56.93,56.93,56.93,56.93,25000
12/17/2001,11:23,56.9,56.9,56.9,56.9,1000
12/17/2001,11:25,57,57,57,57,3500
12/17/2001,11:29,56.99,56.99,56.99,56.99,15000
12/17/2001,11:30,57.05,57.05,57,57,2600
12/17/2001,11:34,57,57,57,57,25000
12/17/2001,11:36,57.06,57.06,57.06,57.06,4000
12/17/2001,11:37,57.06,57.06,57.06,57.06,1000
12/17/2001,11:40,56.98,56.98,56.84,56.89,1300
12/17/2001,11:43,56.8,56.82,56.8,56.82,26000
12/17/2001,11:44,56.76,56.76,56.76,56.76,500
12/17/2001,11:45,56.72,56.72,56.72,56.72,3000
12/17/2001,11:46,56.65,56.65,56.6,56.6,7000
12/17/2001,11:47,56.56,56.56,56.56,56.56,12000
12/17/2001,11:48,56.57,56.57,56.57,56.57,2000
12/17/2001,11:49,56.54,56.54,56.54,56.54,2500
12/17/2001,11:52,56.5,56.5,56.38,56.38,6600
12/17/2001,11:53,56.41,56.41,56.31,56.41,1200
12/17/2001,11:54,56.28,56.41,56.28,56.37,1200
12/17/2001,11:55,56.37,56.37,56.35,56.35,25400
12/17/2001,11:58,56.25,56.3,56.25,56.3,5500
12/17/2001,12:01,56.25,56.25,56.25,56.25,200
12/17/2001,12:02,56.36,56.36,56.36,56.36,1500
12/17/2001,12:10,56.45,56.45,56.45,56.45,2500
12/17/2001,12:20,56.51,56.51,56.35,56.35,300
12/17/2001,12:24,56.3,56.3,56.3,56.3,200
12/17/2001,12:41,56.25,56.25,56.25,56.25,300
12/17/2001,12:47,56.28,56.4,56.28,56.4,300
12/17/2001,12:51,56.25,56.25,56.25,56.25,100
12/17/2001,12:53,56.31,56.34,56.31,56.32,28300
12/17/2001,12:55,56.2,56.25,56.2,56.25,25300
12/17/2001,12:56,56.31,56.31,56.31,56.31,400
12/17/2001,13:02,56.33,56.33,56.3,56.3,400
12/17/2001,13:08,56.33,56.33,56.33,56.33,25000
12/17/2001,13:15,56.38,56.38,56.38,56.38,200
12/17/2001,13:18,56.24,56.24,56.24,56.24,2000
12/17/2001,13:47,56.12,56.12,56.11,56.11,1200
12/17/2001,13:49,56,56,56,56,100000
12/17/2001,13:50,56.01,56.02,56.01,56.01,14500
12/17/2001,13:51,55.95,55.95,55.95,55.95,2700
12/17/2001,13:52,55.91,55.91,55.91,55.91,200
12/17/2001,13:54,55.91,55.91,55.86,55.9,5800
12/17/2001,13:55,55.9,55.9,55.9,55.9,1000
12/17/2001,13:56,55.9,55.9,55.9,55.9,4000
12/17/2001,14:01,55.93,55.95,55.93,55.95,5000
12/17/2001,14:02,55.96,55.96,55.96,55.96,2000
12/17/2001,14:10,55.87,55.87,55.87,55.87,200
12/17/2001,14:11,55.88,55.88,55.81,55.81,4600
12/17/2001,14:12,55.8,55.8,55.8,55.8,1000
12/17/2001,14:13,55.77,55.77,55.75,55.75,8200
12/17/2001,14:16,55.65,55.65,55.65,55.65,300
12/17/2001,14:17,55.67,55.67,55.67,55.67,20000
12/17/2001,14:21,55.66,55.66,55.66,55.66,2000
12/17/2001,14:24,55.66,55.66,55.65,55.66,11500
12/17/2001,14:25,55.66,55.66,55.58,55.58,12500
12/17/2001,14:28,55.45,55.45,55.45,55.45,1900
12/17/2001,14:29,55.54,55.54,55.47,55.48,12900
12/17/2001,14:30,55.52,55.52,55.52,55.52,800
12/17/2001,14:31,55.6,55.62,55.6,55.62,7200
12/17/2001,14:37,55.46,55.46,55.46,55.46,2000
12/17/2001,14:38,55.54,55.54,55.54,55.54,1500
12/17/2001,14:41,55.46,55.46,55.46,55.46,300
12/17/2001,14:46,55.54,55.54,55.54,55.54,100
12/17/2001,14:47,55.58,55.58,55.58,55.58,2000
12/17/2001,14:49,55.63,55.64,55.58,55.58,1000
12/17/2001,14:50,55.53,55.53,55.53,55.53,200
12/17/2001,14:51,55.66,55.66,55.66,55.66,500
12/17/2001,14:52,55.66,55.66,55.66,55.66,100
12/17/2001,15:01,55.76,55.76,55.76,55.76,100
12/17/2001,15:02,55.75,55.75,55.75,55.75,2000
12/17/2001,15:06,55.77,55.77,55.77,55.77,25000
12/17/2001,15:09,55.86,55.86,55.86,55.86,100
12/17/2001,15:13,55.95,55.95,55.95,55.95,100
12/17/2001,15:19,55.81,55.81,55.69,55.69,500
12/17/2001,15:21,55.9,55.9,55.74,55.74,3500
12/17/2001,15:24,55.7,55.7,55.7,55.7,600
12/17/2001,15:28,55.76,55.76,55.76,55.76,100
12/17/2001,15:31,55.72,55.72,55.72,55.72,500
12/17/2001,15:32,55.78,55.79,55.78,55.79,8000
12/17/2001,15:39,55.7,55.7,55.7,55.7,200
12/17/2001,15:43,55.7,55.7,55.7,55.7,20000
12/17/2001,15:44,55.7,55.7,55.7,55.7,20000
12/17/2001,15:46,55.56,55.59,55.56,55.59,600
12/17/2001,15:49,55.69,55.69,55.6,55.6,600
12/17/2001,15:50,55.56,55.56,55.56,55.56,100
12/17/2001,15:53,55.6,55.6,55.6,55.6,200
12/17/2001,15:57,55.75,55.75,55.75,55.75,1000
12/18/2001,09:37,55.55,56,55.55,56,3000
12/18/2001,09:40,55.79,56,55.79,56,20100
12/18/2001,09:41,56,56,55.79,56,800
12/18/2001,09:42,55.73,55.73,55.73,55.73,1000
12/18/2001,09:43,55.73,55.73,55.62,55.62,1900
12/18/2001,09:44,55.62,55.62,55.51,55.51,5000
12/18/2001,09:45,55.45,55.45,55.45,55.45,2000
12/18/2001,09:46,55.45,55.45,55.45,55.45,1000
12/18/2001,09:47,55.6,55.79,55.6,55.79,600
12/18/2001,09:48,55.57,55.57,55.57,55.57,1000
12/18/2001,09:50,55.78,55.78,55.78,55.78,200
12/18/2001,09:55,55.99,55.99,55.99,55.99,200
12/18/2001,09:56,56.02,56.02,56.02,56.02,2000
12/18/2001,09:58,56.12,56.12,56.12,56.12,3000
12/18/2001,10:01,56.23,56.23,56.22,56.22,2000
12/18/2001,10:06,56.3,56.3,56.3,56.3,400
12/18/2001,10:08,56.34,56.34,56.34,56.34,2000
12/18/2001,10:09,56.35,56.35,56.35,56.35,200
12/18/2001,10:10,56.35,56.54,56.35,56.54,2200
12/18/2001,10:11,56.55,56.61,56.55,56.61,1000
12/18/2001,10:14,56.39,56.39,56.39,56.39,200
12/18/2001,10:15,56.49,56.49,56.49,56.49,200
12/18/2001,10:18,56.43,56.46,56.43,56.46,5000
12/18/2001,10:19,56.46,56.46,56.46,56.46,300
12/18/2001,10:21,56.33,56.33,56.33,56.33,3000
12/18/2001,10:25,56.33,56.33,56.33,56.33,1000
12/18/2001,10:29,56.41,56.41,56.41,56.41,900
12/18/2001,10:33,56.23,56.23,56.23,56.23,100
12/18/2001,10:35,56.34,56.34,56.34,56.34,100
12/18/2001,10:37,56.28,56.28,56.28,56.28,100
12/18/2001,10:38,56.14,56.14,56.14,56.14,3500
12/18/2001,10:44,56.12,56.12,56.12,56.12,12500
12/18/2001,10:48,56.1,56.1,56.1,56.1,12500
12/18/2001,10:55,56.13,56.13,56.13,56.13,100
12/18/2001,10:57,56.15,56.15,56.15,56.15,100
12/18/2001,11:01,56.07,56.07,56.07,56.07,200
12/18/2001,11:06,55.9,55.9,55.9,55.9,200
12/18/2001,11:09,55.97,55.97,55.97,55.97,100
12/18/2001,11:15,56.09,56.09,56.09,56.09,100
12/18/2001,11:17,56.12,56.12,56.12,56.12,200
12/18/2001,11:24,56.14,56.14,56.14,56.14,200
12/18/2001,11:27,56.27,56.27,56.27,56.27,100
12/18/2001,11:28,56.24,56.24,56.24,56.24,200
12/18/2001,11:30,56,56,56,56,9000
12/18/2001,11:40,55.96,55.96,55.96,55.96,100
12/18/2001,11:45,55.85,55.95,55.85,55.95,600
12/18/2001,11:48,56,56.08,56,56.08,3400
12/18/2001,11:53,55.94,55.94,55.94,55.94,100
12/18/2001,11:57,56.16,56.16,56.16,56.16,100
12/18/2001,11:59,56.1,56.1,56.1,56.1,1500
12/18/2001,12:05,56.26,56.26,56.26,56.26,400
12/18/2001,12:11,56.26,56.26,56.26,56.26,200
12/18/2001,12:13,56.22,56.22,56.22,56.22,2000
12/18/2001,12:17,56.32,56.32,56.14,56.14,2600
12/18/2001,12:18,56.14,56.14,56.12,56.12,27500
12/18/2001,12:27,56.09,56.11,56.09,56.11,3700
12/18/2001,12:29,56.12,56.12,56.12,56.12,500
12/18/2001,12:39,56.13,56.13,56.13,56.13,200
12/18/2001,12:43,56.15,56.15,56.15,56.15,200
12/18/2001,12:49,56.05,56.05,56.05,56.05,5000
12/18/2001,12:50,56,56,56,56,7500
12/18/2001,12:51,55.95,55.95,55.95,55.95,1000
12/18/2001,12:53,55.9,55.9,55.9,55.9,2500
12/18/2001,12:55,55.86,55.86,55.86,55.86,100
12/18/2001,12:56,55.86,55.86,55.86,55.86,200
12/18/2001,13:07,56,56,56,56,100
12/18/2001,13:13,55.94,55.94,55.94,55.94,100
12/18/2001,13:16,56.01,56.01,56.01,56.01,10000
12/18/2001,13:21,56.07,56.07,55.96,55.96,1600
12/18/2001,13:24,56.05,56.05,56.05,56.05,5000
12/18/2001,13:27,56.1,56.13,56.1,56.1,5000
12/18/2001,13:32,56.1,56.1,56,56,1000
12/18/2001,13:44,55.97,55.97,55.97,55.97,1000
12/18/2001,13:57,56.11,56.11,56.11,56.11,200
12/18/2001,14:03,55.99,55.99,55.99,55.99,200
12/18/2001,14:23,55.99,55.99,55.98,55.98,27000
12/18/2001,14:34,56.08,56.08,56.08,56.08,400
12/18/2001,14:38,55.95,55.95,55.95,55.95,100
12/18/2001,14:44,55.9,55.95,55.9,55.95,25200
12/18/2001,14:45,55.9,55.9,55.9,55.9,200
12/18/2001,14:46,55.94,55.94,55.94,55.94,100
12/18/2001,14:47,55.95,55.95,55.95,55.95,1000
12/18/2001,15:04,55.98,55.98,55.98,55.98,1000
12/18/2001,15:29,56.18,56.18,56.18,56.18,15100
12/18/2001,15:39,56.06,56.06,56.06,56.06,100
12/18/2001,15:49,56.32,56.32,56.32,56.32,12000
12/18/2001,15:50,56.32,56.34,56.32,56.34,3200
12/18/2001,15:53,56.39,56.42,56.39,56.42,25000
12/18/2001,15:54,56.4,56.4,56.4,56.4,3000
12/18/2001,15:59,56.39,56.39,56.39,56.39,5000
12/19/2001,09:36,56.99,56.99,56.99,56.99,300
12/19/2001,09:38,56.76,56.76,56.76,56.76,500
12/19/2001,09:40,56.56,56.56,56.56,56.56,100
12/19/2001,09:41,56.94,56.94,56.94,56.94,3000
12/19/2001,09:42,56.88,56.88,56.88,56.88,37500
12/19/2001,09:44,57,57.19,57,57.18,14700
12/19/2001,09:45,57.2,57.48,57.2,57.48,23300
12/19/2001,09:46,57.5,57.9,57.38,57.9,13500
12/19/2001,09:47,57.76,57.76,57.76,57.76,200
12/19/2001,09:48,57.78,57.78,57.7,57.7,21500
12/19/2001,09:49,57.5,57.75,57.49,57.49,35200
12/19/2001,09:51,57.5,57.5,57.5,57.5,15200
12/19/2001,09:52,57.67,57.67,57.65,57.65,3000
12/19/2001,09:53,57.65,57.87,57.64,57.87,13000
12/19/2001,09:54,57.9,57.9,57.9,57.9,1000
12/19/2001,09:55,57.84,58.02,57.84,58.02,6500
12/19/2001,09:56,57.9,57.9,57.9,57.9,1900
12/19/2001,09:57,57.79,57.8,57.79,57.8,2500
12/19/2001,09:59,58,58,58,58,11800
12/19/2001,10:00,58,58,58,58,200
12/19/2001,10:02,58.1,58.1,58.1,58.1,1900
12/19/2001,10:03,57.82,57.82,57.82,57.82,100
12/19/2001,10:04,57.9,57.98,57.9,57.98,10200
12/19/2001,10:06,57.94,57.97,57.94,57.97,6200
12/19/2001,10:07,58.02,58.02,58.02,58.02,6000
12/19/2001,10:11,57.7,57.7,57.7,57.7,1100
12/19/2001,10:12,57.8,57.8,57.8,57.8,200
12/19/2001,10:16,57.9,57.9,57.9,57.9,3000
12/19/2001,10:17,57.83,57.83,57.83,57.83,9000
12/19/2001,10:18,57.81,57.89,57.78,57.78,5400
12/19/2001,10:19,57.8,57.8,57.8,57.8,200
12/19/2001,10:20,57.8,57.8,57.8,57.8,2200
12/19/2001,10:21,57.8,57.8,57.8,57.8,7800
12/19/2001,10:22,57.88,57.95,57.88,57.95,15400
12/19/2001,10:23,57.92,57.92,57.9,57.9,47100
12/19/2001,10:24,58.05,58.05,58.05,58.05,52000
12/19/2001,10:25,58.08,58.08,58.05,58.05,14000
12/19/2001,10:26,58.16,58.16,58.16,58.16,5000
12/19/2001,10:29,58,58,58,58,24500
12/19/2001,10:31,58,58,58,58,500
12/19/2001,10:32,58.1,58.1,58.09,58.1,10200
12/19/2001,10:35,58.22,58.22,58.22,58.22,1000
12/19/2001,10:36,58.18,58.18,58.18,58.18,100
12/19/2001,10:37,58.32,58.32,58.32,58.32,100
12/19/2001,10:39,58.25,58.25,58.25,58.25,5000
12/19/2001,10:40,58.35,58.47,58.31,58.47,107200
12/19/2001,10:41,58.49,58.51,58.49,58.51,1200
12/19/2001,10:42,58.36,58.5,58.36,58.5,12400
12/19/2001,10:43,58.46,58.46,58.46,58.46,500
12/19/2001,10:44,58.5,58.55,58.5,58.55,2600
12/19/2001,10:45,58.48,58.5,58.48,58.5,700
12/19/2001,10:46,58.41,58.41,58.41,58.41,100
12/19/2001,10:47,58.4,58.4,58.4,58.4,2500
12/19/2001,10:52,58.32,58.32,58.32,58.32,100
12/19/2001,10:54,58.5,58.5,58.5,58.5,1000
12/19/2001,10:56,58.65,58.67,58.6,58.67,27000
12/19/2001,10:57,58.52,58.52,58.52,58.52,100
12/19/2001,10:58,58.53,58.53,58.53,58.53,1000
12/19/2001,10:59,58.65,58.65,58.6,58.6,4500
12/19/2001,11:01,58.61,58.61,58.61,58.61,100
12/19/2001,11:04,58.6,58.71,58.6,58.71,16700
12/19/2001,11:06,58.57,58.57,58.57,58.57,11000
12/19/2001,11:07,58.71,58.71,58.71,58.71,11500
12/19/2001,11:08,58.7,58.72,58.7,58.72,30000
12/19/2001,11:09,58.59,58.59,58.59,58.59,400
12/19/2001,11:11,58.85,58.85,58.85,58.85,200
12/19/2001,11:15,58.84,58.84,58.71,58.71,600
12/19/2001,11:16,58.75,58.84,58.75,58.84,15100
12/19/2001,11:17,58.75,58.75,58.75,58.75,25000
12/19/2001,11:18,58.75,58.75,58.75,58.75,25000
12/19/2001,11:19,58.84,58.84,58.84,58.84,100
12/19/2001,11:20,58.8,58.8,58.59,58.75,1100
12/19/2001,11:21,58.75,58.75,58.75,58.75,5000
12/19/2001,11:22,58.85,58.85,58.82,58.82,47500
12/19/2001,11:23,58.94,58.94,58.94,58.94,400
12/19/2001,11:24,58.82,58.82,58.8,58.8,21000
12/19/2001,11:25,58.85,58.85,58.85,58.85,5000
12/19/2001,11:26,58.85,58.85,58.85,58.85,300
12/19/2001,11:28,58.73,58.73,58.7,58.7,1500
12/19/2001,11:29,58.66,58.66,58.65,58.65,2500
12/19/2001,11:30,58.7,58.7,58.65,58.65,2500
12/19/2001,11:31,58.62,58.62,58.56,58.56,1700
12/19/2001,11:32,58.59,58.59,58.55,58.55,2000
12/19/2001,11:33,58.55,58.55,58.55,58.55,1000
12/19/2001,11:35,58.56,58.56,58.56,58.56,1000
12/19/2001,11:36,58.58,58.58,58.58,58.58,1000
12/19/2001,11:37,58.6,58.6,58.6,58.6,1500
12/19/2001,11:39,58.6,58.6,58.6,58.6,1000
12/19/2001,11:41,58.6,58.6,58.52,58.52,17500
12/19/2001,11:42,58.5,58.5,58.5,58.5,7000
12/19/2001,11:43,58.45,58.45,58.45,58.45,500
12/19/2001,11:46,58.52,58.53,58.52,58.53,3000
12/19/2001,11:48,58.52,58.56,58.5,58.56,10000
12/19/2001,11:49,58.5,58.55,58.5,58.52,8100
12/19/2001,11:51,58.52,58.52,58.52,58.52,1000
12/19/2001,11:53,58.52,58.52,58.5,58.5,35100
12/19/2001,11:54,58.55,58.55,58.52,58.52,4500
12/19/2001,11:56,58.51,58.51,58.51,58.51,1000
12/19/2001,11:57,58.52,58.52,58.51,58.51,3800
12/19/2001,11:58,58.52,58.64,58.52,58.64,1900
12/19/2001,11:59,58.65,58.65,58.65,58.65,300
12/19/2001,12:00,58.55,58.55,58.55,58.55,200
12/19/2001,12:03,58.65,58.65,58.58,58.58,400
12/19/2001,12:04,58.64,58.65,58.64,58.65,800
12/19/2001,12:05,58.66,58.66,58.66,58.66,300
12/19/2001,12:07,58.64,58.64,58.55,58.55,2800
12/19/2001,12:08,58.6,58.6,58.55,58.55,5800
12/19/2001,12:09,58.53,58.53,58.53,58.53,800
12/19/2001,12:10,58.52,58.52,58.52,58.52,2200
12/19/2001,12:12,58.5,58.5,58.45,58.45,5000
12/19/2001,12:13,58.59,58.59,58.59,58.59,200
12/19/2001,12:14,58.59,58.59,58.59,58.59,500
12/19/2001,12:15,58.59,58.59,58.59,58.59,200
12/19/2001,12:16,58.59,58.59,58.59,58.59,600
12/19/2001,12:17,58.54,58.59,58.51,58.51,2600
12/19/2001,12:18,58.58,58.58,58.57,58.57,400
12/19/2001,12:24,58.5,58.51,58.5,58.51,500
12/19/2001,12:25,58.48,58.5,58.48,58.5,700
12/19/2001,12:27,58.35,58.35,58.35,58.35,2000
12/19/2001,12:28,58.35,58.35,58.35,58.35,800
12/19/2001,12:30,58.53,58.56,58.53,58.56,1500
12/19/2001,12:32,58.56,58.56,58.56,58.56,200
12/19/2001,12:35,58.57,58.57,58.57,58.57,300
12/19/2001,12:49,58.5,58.5,58.5,58.5,5000
12/19/2001,12:50,58.55,58.55,58.55,58.55,900
12/19/2001,12:52,58.42,58.42,58.42,58.42,300
12/19/2001,12:58,58.3,58.3,58.3,58.3,2000
12/19/2001,12:59,58.3,58.3,58.28,58.28,2000
12/19/2001,13:00,58.26,58.26,58.26,58.26,1000
12/19/2001,13:01,58.26,58.26,58.26,58.26,100
12/19/2001,13:11,58.46,58.46,58.46,58.46,500
12/19/2001,13:12,58.46,58.46,58.46,58.46,100
12/19/2001,13:14,58.45,58.45,58.4,58.4,4000
12/19/2001,13:18,58.37,58.37,58.37,58.37,500
12/19/2001,13:27,58.44,58.44,58.44,58.44,200
12/19/2001,13:29,58.35,58.4,58.35,58.4,15000
12/19/2001,13:31,58.4,58.4,58.4,58.4,2000
12/19/2001,13:35,58.5,58.5,58.46,58.46,5000
12/19/2001,13:38,58.5,58.5,58.48,58.48,2200
12/19/2001,13:45,58.54,58.54,58.54,58.54,3000
12/19/2001,13:46,58.55,58.55,58.55,58.55,5500
12/19/2001,14:20,58.69,58.69,58.69,58.69,100
12/19/2001,14:24,58.7,58.7,58.7,58.7,5000
12/19/2001,14:25,58.74,58.74,58.52,58.52,29500
12/19/2001,14:26,58.51,58.51,58.4,58.4,10500
12/19/2001,14:27,58.39,58.4,58.39,58.4,8000
12/19/2001,14:30,58.56,58.56,58.56,58.56,200
12/19/2001,14:31,58.55,58.55,58.55,58.55,1000
12/19/2001,14:33,58.55,58.55,58.47,58.47,7000
12/19/2001,14:35,58.41,58.41,58.41,58.41,100
12/19/2001,14:36,58.55,58.55,58.4,58.4,8000
12/19/2001,14:40,58.69,58.69,58.67,58.67,500
12/19/2001,14:44,58.5,58.5,58.5,58.5,1000
12/19/2001,14:45,58.55,58.55,58.55,58.55,100
12/19/2001,14:48,58.45,58.45,58.38,58.4,6500
12/19/2001,14:52,58.4,58.4,58.4,58.4,1000
12/19/2001,14:53,58.41,58.41,58.41,58.41,1500
12/19/2001,14:55,58.46,58.46,58.46,58.46,500
12/19/2001,14:58,58.5,58.5,58.5,58.5,2000
12/19/2001,14:59,58.5,58.5,58.5,58.5,1100
12/19/2001,15:01,58.52,58.52,58.52,58.52,100
12/19/2001,15:04,58.5,58.5,58.5,58.5,1000
12/19/2001,15:05,58.57,58.58,58.57,58.58,600
12/19/2001,15:09,58.6,58.6,58.6,58.6,2500
12/19/2001,15:11,58.67,58.67,58.67,58.67,200
12/19/2001,15:13,58.6,58.6,58.6,58.6,300
12/19/2001,15:21,58.67,58.67,58.67,58.67,200
12/19/2001,15:24,58.75,58.81,58.75,58.75,100100
12/19/2001,15:26,58.8,58.8,58.8,58.8,100
12/19/2001,15:29,58.62,58.62,58.62,58.62,500
12/19/2001,15:30,58.78,58.78,58.78,58.78,100
12/19/2001,15:32,58.83,58.83,58.83,58.83,200
12/19/2001,15:33,58.83,58.83,58.8,58.8,1100
12/19/2001,15:34,58.84,58.85,58.84,58.85,5400
12/19/2001,15:35,58.85,58.85,58.84,58.84,55200
12/19/2001,15:36,58.85,58.95,58.85,58.95,40200
12/19/2001,15:37,59,59.1,59,59.05,16000
12/19/2001,15:38,59,59,58.82,58.82,75400
12/19/2001,15:39,59,59,59,59,2000
12/19/2001,15:40,59,59,59,59,2200
12/19/2001,15:41,59,59,59,59,13500
12/19/2001,15:42,59.05,59.05,59.05,59.05,63000
12/19/2001,15:44,59,59.05,58.99,59.05,1000
12/19/2001,15:45,59.05,59.07,59.04,59.07,5200
12/19/2001,15:47,59.12,59.12,59.09,59.09,1200
12/19/2001,15:48,59.09,59.11,58.98,58.98,5300
12/19/2001,15:49,59.07,59.07,59.07,59.07,50000
12/19/2001,15:50,59.13,59.13,59.07,59.07,2100
12/19/2001,15:51,59.07,59.11,59.05,59.05,2900
12/19/2001,15:52,59.02,59.02,59.02,59.02,6000
12/19/2001,15:53,59,59,59,59,200
12/19/2001,15:54,59.06,59.06,59,59.01,4300
12/19/2001,15:55,59,59,59,59,800
12/19/2001,15:56,58.98,58.98,58.98,58.98,400
12/19/2001,15:58,58.94,58.94,58.87,58.87,5000
12/19/2001,15:59,58.87,58.87,58.87,58.87,1300
12/20/2001,09:37,58.87,59.14,58.87,59.14,4500
12/20/2001,09:38,59.14,59.23,59.14,59.23,3400
12/20/2001,09:39,59.25,59.25,59.17,59.17,15200
12/20/2001,09:41,59.23,59.23,59.23,59.23,5500
12/20/2001,09:42,59.17,59.17,59.17,59.17,200
12/20/2001,09:44,58.94,58.94,58.94,58.94,200
12/20/2001,09:45,58.9,58.9,58.9,58.9,500
12/20/2001,09:47,59,59,59,59,700
12/20/2001,09:48,58.95,58.95,58.95,58.95,25000
12/20/2001,09:49,59.14,59.14,59.14,59.14,2000
12/20/2001,09:51,59.2,59.2,59.2,59.2,2800
12/20/2001,09:52,58.91,58.92,58.8,58.92,7300
12/20/2001,09:53,58.7,58.7,58.7,58.7,9200
12/20/2001,09:54,58.69,58.7,58.5,58.55,5100
12/20/2001,09:55,58.75,58.75,58.75,58.75,500
12/20/2001,09:58,59.01,59.01,59.01,59.01,3000
12/20/2001,10:04,59.17,59.17,59.17,59.17,500
12/20/2001,10:05,59.15,59.15,59.14,59.14,300
12/20/2001,10:06,59.19,59.19,59.19,59.19,3000
12/20/2001,10:07,59.05,59.05,59.05,59.05,200
12/20/2001,10:09,59.02,59.23,59.02,59.23,6300
12/20/2001,10:10,59.34,59.34,59.34,59.34,6000
12/20/2001,10:14,59.4,59.4,59.4,59.4,500
12/20/2001,10:16,59.34,59.35,59.34,59.35,1300
12/20/2001,10:21,59.4,59.49,59.4,59.49,6100
12/20/2001,10:22,59.5,59.7,59.5,59.7,4000
12/20/2001,10:24,59.49,59.5,59.49,59.5,3000
12/20/2001,10:25,59.49,59.49,59.49,59.49,2000
12/20/2001,10:26,59.6,59.6,59.6,59.6,1000
12/20/2001,10:27,59.6,59.6,59.6,59.6,22500
12/20/2001,10:28,59.59,59.59,59.59,59.59,100
12/20/2001,10:30,59.6,59.6,59.6,59.6,100
12/20/2001,10:32,59.48,59.49,59.45,59.45,1200
12/20/2001,10:33,59.48,59.48,59.48,59.48,200
12/20/2001,10:35,59.49,59.49,59.49,59.49,500
12/20/2001,10:38,59.55,59.55,59.55,59.55,5000
12/20/2001,10:39,59.61,59.61,59.61,59.61,100
12/20/2001,10:44,59.5,59.5,59.5,59.5,100
12/20/2001,10:46,59.47,59.53,59.37,59.37,6100
12/20/2001,10:48,59.57,59.57,59.57,59.57,100
12/20/2001,10:49,59.61,59.61,59.61,59.61,1000
12/20/2001,10:50,59.45,59.62,59.45,59.62,3200
12/20/2001,10:51,59.65,59.73,59.65,59.73,2100
12/20/2001,10:52,59.73,59.73,59.73,59.73,500
12/20/2001,10:54,59.51,59.51,59.51,59.51,1000
12/20/2001,10:55,59.6,59.6,59.6,59.6,100
12/20/2001,10:57,59.4,59.4,59.4,59.4,500
12/20/2001,10:59,59.62,59.62,59.62,59.62,100
12/20/2001,11:01,59.62,59.62,59.45,59.45,1100
12/20/2001,11:07,59.64,59.64,59.64,59.64,100
12/20/2001,11:09,59.65,59.65,59.65,59.65,900
12/20/2001,11:11,59.79,59.79,59.79,59.79,1000
12/20/2001,11:12,59.79,59.85,59.79,59.85,2500
12/20/2001,11:13,59.85,59.85,59.85,59.85,200
12/20/2001,11:16,59.86,59.86,59.86,59.86,600
12/20/2001,11:17,59.85,59.85,59.85,59.85,200
12/20/2001,11:29,59.47,59.47,59.47,59.47,2000
12/20/2001,11:32,59.53,59.53,59.53,59.53,2000
12/20/2001,11:33,59.71,59.71,59.71,59.71,200
12/20/2001,11:37,59.58,59.58,59.58,59.58,2000
12/20/2001,11:41,59.61,59.61,59.61,59.61,100
12/20/2001,11:43,59.77,59.77,59.77,59.77,500
12/20/2001,11:44,59.61,59.61,59.61,59.61,2000
12/20/2001,11:47,59.62,59.62,59.62,59.62,100
12/20/2001,11:50,59.64,59.64,59.64,59.64,2000
12/20/2001,11:52,59.68,59.68,59.68,59.68,100
12/20/2001,11:59,59.6,59.6,59.6,59.6,5000
12/20/2001,12:00,59.65,59.65,59.65,59.65,13000
12/20/2001,12:01,59.7,59.7,59.7,59.7,4000
12/20/2001,12:04,59.59,59.59,59.59,59.59,200
12/20/2001,12:07,59.46,59.46,59.46,59.46,200
12/20/2001,12:10,59.27,59.27,59.27,59.27,3000
12/20/2001,12:13,59.3,59.3,59.3,59.3,200
12/20/2001,12:17,59.29,59.29,59.29,59.29,100
12/20/2001,12:19,59.29,59.29,59.29,59.29,1500
12/20/2001,12:20,59.29,59.3,59.29,59.3,2500
12/20/2001,12:21,59.3,59.3,59.3,59.3,100
12/20/2001,12:22,59.39,59.39,59.39,59.39,100
12/20/2001,12:23,59.39,59.39,59.39,59.39,300
12/20/2001,12:33,59.4,59.4,59.4,59.4,300
12/20/2001,12:43,59.18,59.2,59.18,59.18,5000
12/20/2001,12:44,59.18,59.27,59.18,59.27,7300
12/20/2001,12:50,59,59,59,59,500
12/20/2001,12:51,58.98,58.98,58.98,58.98,5000
12/20/2001,12:52,58.98,58.98,58.98,58.98,3000
12/20/2001,12:56,59.02,59.02,59.02,59.02,200
12/20/2001,12:57,59,59,59,59,25000
12/20/2001,12:58,58.92,59.1,58.92,59.1,900
12/20/2001,12:59,58.98,59.13,58.98,59.13,600
12/20/2001,13:03,59,59,59,59,600
12/20/2001,13:04,58.92,58.92,58.92,58.92,2000
12/20/2001,13:09,58.91,58.91,58.91,58.91,3000
12/20/2001,13:10,58.91,58.91,58.91,58.91,7000
12/20/2001,13:13,58.89,58.89,58.89,58.89,9000
12/20/2001,13:14,58.89,58.89,58.85,58.85,58000
12/20/2001,13:16,58.82,58.82,58.82,58.82,50000
12/20/2001,13:18,58.75,58.75,58.75,58.75,300
12/20/2001,13:19,58.65,58.65,58.65,58.65,6000
12/20/2001,13:21,58.65,58.65,58.65,58.65,20000
12/20/2001,13:22,58.55,58.55,58.55,58.55,700
12/20/2001,13:25,58.64,58.64,58.64,58.64,100
12/20/2001,13:27,58.67,58.67,58.67,58.67,100
12/20/2001,13:30,58.56,58.56,58.48,58.48,79000
12/20/2001,13:35,58.4,58.4,58.4,58.4,500
12/20/2001,13:37,58.54,58.54,58.54,58.54,100
12/20/2001,13:38,58.45,58.57,58.45,58.57,700
12/20/2001,13:39,58.54,58.57,58.54,58.57,300
12/20/2001,13:41,58.39,58.39,58.39,58.39,100
12/20/2001,13:43,58.38,58.38,58.38,58.38,200
12/20/2001,13:54,58.34,58.4,58.34,58.35,4100
12/20/2001,13:58,58.32,58.32,58.32,58.32,200
12/20/2001,14:01,58.25,58.25,58.25,58.25,100
12/20/2001,14:03,58.25,58.25,58.25,58.25,100
12/20/2001,14:06,58.11,58.25,58.11,58.25,1200
12/20/2001,14:10,58.37,58.37,58.37,58.37,3000
12/20/2001,14:11,58.41,58.43,58.41,58.43,3100
12/20/2001,14:12,58.47,58.57,58.47,58.57,3500
12/20/2001,14:19,58.5,58.5,58.48,58.48,2200
12/20/2001,14:22,58.42,58.42,58.42,58.42,2000
12/20/2001,14:23,58.4,58.4,58.4,58.4,10000
12/20/2001,14:33,58.42,58.42,58.42,58.42,300
12/20/2001,14:34,58.45,58.45,58.45,58.45,100
12/20/2001,14:35,58.45,58.45,58.45,58.45,1000
12/20/2001,14:39,58.4,58.4,58.4,58.4,15000
12/20/2001,14:41,58.36,58.36,58.29,58.29,2600
12/20/2001,14:49,58.47,58.47,58.47,58.47,100
12/20/2001,14:51,58.48,58.5,58.48,58.5,8500
12/20/2001,14:52,58.5,58.5,58.5,58.5,1000
12/20/2001,14:59,58.52,58.52,58.52,58.52,500
12/20/2001,15:02,58.5,58.5,58.5,58.5,100
12/20/2001,15:03,58.56,58.56,58.56,58.56,2000
12/20/2001,15:04,58.53,58.53,58.53,58.53,25000
12/20/2001,15:24,58.47,58.47,58.47,58.47,2000
12/20/2001,15:28,58.5,58.5,58.5,58.5,1000
12/20/2001,15:30,58.33,58.33,58.33,58.33,1500
12/20/2001,15:31,58.43,58.43,58.43,58.43,100
12/20/2001,15:38,58.31,58.31,58.31,58.31,300
12/20/2001,15:40,58.21,58.21,58.21,58.21,100
12/20/2001,15:42,58.28,58.28,58.28,58.28,500
12/20/2001,15:44,58.3,58.34,58.26,58.34,2200
12/20/2001,15:45,58.2,58.2,58.2,58.2,2000
12/20/2001,15:47,58.15,58.2,58.11,58.2,2600
12/20/2001,15:48,58.1,58.1,58.1,58.1,5000
12/20/2001,15:49,58.08,58.11,58.08,58.11,16000
12/20/2001,15:50,58.1,58.1,58.1,58.1,5000
12/20/2001,15:51,58.05,58.23,58.05,58.1,20700
12/20/2001,15:52,58.06,58.06,58.06,58.06,500
12/20/2001,15:56,58.02,58.02,58.01,58.01,6000
12/20/2001,15:57,58,58.13,57.98,58.13,5200
12/20/2001,15:58,58,58.14,58,58.01,15500
12/20/2001,15:59,58.01,58.12,58.01,58.12,5700
12/21/2001,09:36,58.11,58.11,58.11,58.11,2400
12/21/2001,09:38,58.6,58.6,58.35,58.6,6000
12/21/2001,09:40,58.76,58.76,58.76,58.76,1100
12/21/2001,09:44,58.39,58.39,58.39,58.39,200
12/21/2001,09:52,58.35,58.35,58.34,58.34,1600
12/21/2001,09:54,58.33,58.33,58.14,58.2,6100
12/21/2001,09:56,58.02,58.02,58.02,58.02,2000
12/21/2001,09:57,58.03,58.03,58.01,58.01,19000
12/21/2001,09:58,57.87,57.91,57.87,57.9,7500
12/21/2001,10:00,57.85,57.85,57.78,57.78,11000
12/21/2001,10:01,57.88,57.88,57.85,57.85,2000
12/21/2001,10:04,57.83,57.83,57.83,57.83,3300
12/21/2001,10:05,57.9,57.9,57.9,57.9,17000
12/21/2001,10:08,57.9,57.9,57.9,57.9,200
12/21/2001,10:09,57.79,57.9,57.79,57.9,2100
12/21/2001,10:11,57.86,57.86,57.86,57.86,100
12/21/2001,10:12,57.8,57.8,57.8,57.8,6500
12/21/2001,10:13,57.75,57.75,57.75,57.75,7000
12/21/2001,10:14,57.72,57.72,57.72,57.72,6500
12/21/2001,10:15,57.7,57.7,57.7,57.7,7500
12/21/2001,10:21,57.81,57.81,57.79,57.79,1600
12/21/2001,10:22,57.75,57.75,57.75,57.75,800
12/21/2001,10:27,57.72,57.72,57.72,57.72,100
12/21/2001,10:33,57.99,57.99,57.99,57.99,3000
12/21/2001,10:38,58.07,58.07,58.07,58.07,100
12/21/2001,10:42,57.87,57.87,57.87,57.87,12500
12/21/2001,10:43,57.88,57.88,57.88,57.88,400
12/21/2001,10:47,58.02,58.02,58.02,58.02,1000
12/21/2001,11:05,58.1,58.1,58.1,58.1,1000
12/21/2001,11:06,58.22,58.22,58.22,58.22,100
12/21/2001,11:07,58.25,58.25,58.25,58.25,1000
12/21/2001,11:08,58.29,58.29,58.29,58.29,2000
12/21/2001,11:14,58.44,58.44,58.28,58.44,4700
12/21/2001,11:17,58.48,58.48,58.48,58.48,100
12/21/2001,11:19,58.46,58.46,58.46,58.46,9000
12/21/2001,11:20,58.45,58.45,58.45,58.45,1100
12/21/2001,11:23,58.45,58.45,58.45,58.45,400
12/21/2001,11:24,58.56,58.56,58.56,58.56,100
12/21/2001,11:28,58.62,58.62,58.62,58.62,800
12/21/2001,11:36,58.47,58.47,58.47,58.47,800
12/21/2001,11:37,58.61,58.61,58.61,58.61,500
12/21/2001,11:44,58.6,58.6,58.6,58.6,100
12/21/2001,11:45,58.68,58.68,58.68,58.68,1000
12/21/2001,11:57,58.65,58.65,58.5,58.5,2200
12/21/2001,11:59,58.61,58.61,58.61,58.61,100
12/21/2001,12:00,58.58,58.58,58.58,58.58,100
12/21/2001,12:09,58.65,58.65,58.65,58.65,15000
12/21/2001,12:21,58.67,58.67,58.67,58.67,100
12/21/2001,12:23,58.57,58.61,58.57,58.61,1100
12/21/2001,12:30,58.59,58.59,58.59,58.59,500
12/21/2001,12:32,58.55,58.55,58.55,58.55,300
12/21/2001,12:37,58.4,58.4,58.4,58.4,1000
12/21/2001,12:43,58.52,58.52,58.52,58.52,200
12/21/2001,12:46,58.42,58.42,58.42,58.42,100
12/21/2001,12:48,58.46,58.46,58.46,58.46,100
12/21/2001,12:51,58.58,58.58,58.58,58.58,100
12/21/2001,12:55,58.56,58.56,58.56,58.56,500
12/21/2001,12:56,58.56,58.56,58.56,58.56,400
12/21/2001,13:12,58.56,58.56,58.56,58.56,200
12/21/2001,13:23,58.4,58.4,58.4,58.4,100000
12/21/2001,13:31,58.25,58.25,58.25,58.25,100
12/21/2001,13:32,58.3,58.3,58.3,58.3,200
12/21/2001,13:45,58.25,58.25,58.25,58.25,1000
12/21/2001,13:46,58.26,58.26,58.26,58.26,800
12/21/2001,13:47,58.2,58.2,58.2,58.2,500
12/21/2001,14:06,58.35,58.35,58.35,58.35,400
12/21/2001,14:07,58.42,58.42,58.42,58.42,100
12/21/2001,14:10,58.42,58.42,58.42,58.42,100
12/21/2001,14:11,58.43,58.43,58.43,58.43,200
12/21/2001,14:12,58.5,58.5,58.5,58.5,800
12/21/2001,14:43,58.65,58.65,58.65,58.65,100
12/21/2001,14:46,58.77,58.77,58.77,58.77,1000
12/21/2001,14:47,58.8,58.8,58.8,58.8,30000
12/21/2001,14:48,58.82,58.82,58.82,58.82,1500
12/21/2001,14:49,58.8,58.8,58.8,58.8,400
12/21/2001,15:02,58.8,58.8,58.8,58.8,100
12/21/2001,15:07,58.79,58.79,58.79,58.79,100
12/21/2001,15:12,58.67,58.67,58.67,58.67,1000
12/21/2001,15:13,58.79,58.79,58.7,58.7,5200
12/21/2001,15:14,58.82,58.84,58.82,58.84,3000
12/21/2001,15:15,58.9,58.9,58.9,58.9,2000
12/21/2001,15:16,58.9,58.9,58.9,58.9,2600
12/21/2001,15:17,58.95,58.95,58.83,58.83,27500
12/21/2001,15:18,58.9,58.9,58.9,58.9,25000
12/21/2001,15:20,58.94,58.94,58.9,58.9,17700
12/21/2001,15:23,58.9,58.9,58.9,58.9,15000
12/21/2001,15:24,58.92,58.92,58.92,58.92,3000
12/21/2001,15:25,58.96,58.96,58.96,58.96,2000
12/21/2001,15:26,58.9,58.95,58.9,58.95,20000
12/21/2001,15:27,58.89,58.89,58.88,58.88,12000
12/21/2001,15:35,58.75,58.75,58.75,58.75,400
12/21/2001,15:37,58.91,58.91,58.91,58.91,500
12/21/2001,15:38,58.91,58.91,58.91,58.91,14500
12/21/2001,15:40,58.91,58.91,58.91,58.91,100
12/21/2001,15:41,58.95,58.95,58.95,58.95,400
12/21/2001,15:46,59.01,59.01,59.01,59.01,100
12/21/2001,15:51,58.98,58.98,58.97,58.97,8300
12/21/2001,15:53,58.95,58.98,58.95,58.98,2500
12/21/2001,15:55,58.95,58.95,58.95,58.95,300
12/24/2001,09:36,59.52,59.52,59.25,59.25,15200
12/24/2001,09:39,59.4,59.5,59.4,59.5,3500
12/24/2001,09:40,59.53,59.53,59.53,59.53,2000
12/24/2001,09:41,59.6,59.6,59.6,59.6,400
12/24/2001,09:42,59.5,59.5,59.5,59.5,5000
12/24/2001,09:43,59.33,59.33,59.33,59.33,3000
12/24/2001,09:44,59.26,59.3,59.26,59.3,4200
12/24/2001,09:45,59.33,59.33,59.33,59.33,7500
12/24/2001,09:47,59.28,59.28,59.15,59.15,1800
12/24/2001,09:49,59.21,59.21,59.21,59.21,500
12/24/2001,09:50,59.3,59.4,59.3,59.4,10600
12/24/2001,09:52,59.49,59.49,59.49,59.49,5000
12/24/2001,09:53,59.5,59.5,59.5,59.5,3000
12/24/2001,09:54,59.35,59.35,59.35,59.35,100
12/24/2001,09:56,59.33,59.33,59.32,59.32,6000
12/24/2001,09:59,59.27,59.27,59.26,59.26,1300
12/24/2001,10:05,59.63,59.63,59.63,59.63,500
12/24/2001,10:10,59.75,59.75,59.75,59.75,25000
12/24/2001,10:13,59.85,59.85,59.85,59.85,30000
12/24/2001,10:14,59.87,59.87,59.87,59.87,500
12/24/2001,10:15,59.95,59.95,59.95,59.95,100
12/24/2001,10:17,60,60,60,60,15800
12/24/2001,10:21,60.22,60.22,60,60,5200
12/24/2001,10:23,60.28,60.28,60.28,60.28,100
12/24/2001,10:24,60.08,60.33,60.08,60.1,7100
12/24/2001,10:25,60.38,60.38,60.38,60.38,1000
12/24/2001,10:29,60.12,60.12,60.12,60.12,3000
12/24/2001,10:30,60.2,60.2,60.15,60.15,4500
12/24/2001,10:32,60.16,60.16,60.16,60.16,500
12/24/2001,10:33,60.28,60.28,60.28,60.28,3500
12/24/2001,10:37,60.29,60.29,60.29,60.29,500
12/24/2001,10:41,60.1,60.1,60.1,60.1,1000
12/24/2001,10:44,60.24,60.24,60.24,60.24,100
12/24/2001,10:47,60.28,60.28,60.28,60.28,1000
12/24/2001,10:48,60.22,60.22,60.22,60.22,66800
12/24/2001,10:51,60.25,60.25,60.25,60.25,100
12/24/2001,10:53,60.15,60.15,60.03,60.03,600
12/24/2001,10:55,60.2,60.2,60.2,60.2,1500
12/24/2001,10:56,60.2,60.2,60.2,60.2,15000
12/24/2001,10:58,60.25,60.25,60.25,60.25,5400
12/24/2001,11:01,60.25,60.25,60.24,60.24,300
12/24/2001,11:02,60.2,60.2,60.2,60.2,200
12/24/2001,11:03,60.17,60.17,60.16,60.16,400
12/24/2001,11:07,60.25,60.25,60.25,60.25,5000
12/24/2001,11:12,60.2,60.2,60.2,60.2,100
12/24/2001,11:14,60.24,60.24,60.24,60.24,100
12/24/2001,11:19,60.25,60.25,60.24,60.25,17500
12/24/2001,11:22,60.19,60.19,60.19,60.19,1000
12/24/2001,11:23,60.18,60.18,60.18,60.18,1500
12/24/2001,11:24,60.2,60.2,60.2,60.2,10000
12/24/2001,11:27,60.35,60.35,60.3,60.35,900
12/24/2001,11:28,60.25,60.25,60.25,60.25,900
12/24/2001,11:29,60.2,60.2,60.2,60.2,300
12/24/2001,11:36,60.25,60.25,60.25,60.25,1000
12/24/2001,11:37,60.22,60.22,60.22,60.22,300
12/24/2001,11:38,60.4,60.4,60.4,60.4,100
12/24/2001,11:41,60.21,60.21,60.21,60.21,1000
12/24/2001,11:42,60.41,60.41,60.41,60.41,100
12/24/2001,11:45,60.36,60.36,60.36,60.36,25000
12/24/2001,11:49,60.36,60.36,60.36,60.36,200
12/24/2001,11:52,60.1,60.1,60.1,60.1,300
12/24/2001,11:58,60.25,60.25,60.25,60.25,400
12/24/2001,12:02,60.25,60.25,60.2,60.2,400
12/24/2001,12:05,60.28,60.28,60.28,60.28,300
12/24/2001,12:17,60.11,60.11,60.11,60.11,200
12/24/2001,12:36,60.2,60.2,60.2,60.2,1500
12/24/2001,12:37,60.16,60.16,60.16,60.16,500
12/24/2001,12:39,60.17,60.17,60.17,60.17,100
12/24/2001,12:40,60.17,60.17,60.17,60.17,300
12/24/2001,12:48,60.07,60.14,60.07,60.14,400
12/24/2001,13:00,60.1,60.25,60,60.25,5200
12/26/2001,09:39,61.2,61.2,61.1,61.1,32700
12/26/2001,09:40,60.95,61,60.9,60.9,14100
12/26/2001,09:41,60.9,60.9,60.9,60.9,700
12/26/2001,09:43,61.1,61.1,61.1,61.1,1000
12/26/2001,09:44,61.1,61.24,61.1,61.24,800
12/26/2001,09:45,61.23,61.23,61.23,61.23,1000
12/26/2001,09:48,61.2,61.25,61.2,61.25,34800
12/26/2001,09:49,61.16,61.16,61.16,61.16,1000
12/26/2001,09:50,61.18,61.18,61.17,61.17,1500
12/26/2001,09:51,61.17,61.17,61.17,61.17,3000
12/26/2001,09:55,61.15,61.15,61.15,61.15,5000
12/26/2001,09:56,61.17,61.17,61.17,61.17,100
12/26/2001,09:58,61.15,61.15,61.15,61.15,5000
12/26/2001,09:59,61.15,61.23,61.05,61.13,2200
12/26/2001,10:00,61.15,61.22,61.15,61.22,30000
12/26/2001,10:01,61.2,61.2,61.2,61.2,7000
12/26/2001,10:02,61.15,61.2,61.15,61.2,90000
12/26/2001,10:04,61.27,61.27,61.27,61.27,10000
12/26/2001,10:05,61.38,61.38,61.38,61.38,2000
12/26/2001,10:07,61.43,61.43,61.43,61.43,400
12/26/2001,10:08,61.46,61.48,61.43,61.48,2300
12/26/2001,10:09,61.39,61.39,61.39,61.39,71000
12/26/2001,10:10,61.35,61.46,61.35,61.46,5100
12/26/2001,10:15,61.48,61.48,61.38,61.38,2000
12/26/2001,10:16,61.46,61.46,61.46,61.46,1200
12/26/2001,10:18,61.46,61.46,61.46,61.46,200
12/26/2001,10:20,61.6,61.6,61.6,61.6,500
12/26/2001,10:21,61.47,61.47,61.47,61.47,600
12/26/2001,10:23,61.6,61.62,61.6,61.62,1000
12/26/2001,10:27,61.49,61.49,61.49,61.49,500
12/26/2001,10:28,61.43,61.43,61.43,61.43,3000
12/26/2001,10:29,61.59,61.59,61.5,61.5,2700
12/26/2001,10:30,61.43,61.43,61.43,61.43,3000
12/26/2001,10:32,61.4,61.4,61.4,61.4,3000
12/26/2001,10:33,61.4,61.4,61.4,61.4,600
12/26/2001,10:34,61.49,61.49,61.49,61.49,100
12/26/2001,10:35,61.48,61.48,61.37,61.37,1700
12/26/2001,10:37,61.49,61.49,61.49,61.49,100
12/26/2001,10:38,61.48,61.48,61.48,61.48,200
12/26/2001,10:41,61.38,61.38,61.38,61.38,200
12/26/2001,10:44,61.38,61.48,61.38,61.48,3000
12/26/2001,10:45,61.4,61.48,61.4,61.48,300
12/26/2001,10:49,61.49,61.49,61.49,61.49,300
12/26/2001,10:50,61.48,61.48,61.48,61.48,500
12/26/2001,10:54,61.39,61.39,61.39,61.39,200
12/26/2001,10:56,61.45,61.45,61.45,61.45,5000
12/26/2001,11:10,61.4,61.4,61.4,61.4,200
12/26/2001,11:11,61.38,61.38,61.38,61.38,1000
12/26/2001,11:12,61.45,61.45,61.38,61.38,3100
12/26/2001,11:13,61.38,61.38,61.33,61.37,12000
12/26/2001,11:16,61.36,61.36,61.28,61.28,1000
12/26/2001,11:17,61.38,61.38,61.38,61.38,100
12/26/2001,11:19,61.39,61.39,61.39,61.39,200
12/26/2001,11:20,61.3,61.3,61.24,61.24,500
12/26/2001,11:22,61.38,61.39,61.38,61.38,600
12/26/2001,11:24,61.39,61.39,61.39,61.39,200
12/26/2001,11:28,61.36,61.36,61.36,61.36,100
12/26/2001,11:32,61.47,61.47,61.47,61.47,200
12/26/2001,11:33,61.62,61.68,61.62,61.68,500
12/26/2001,11:36,61.7,61.7,61.7,61.7,200
12/26/2001,11:38,61.74,61.74,61.74,61.74,600
12/26/2001,11:40,61.7,61.7,61.7,61.7,600
12/26/2001,11:46,61.69,61.69,61.61,61.61,300
12/26/2001,11:47,61.68,61.68,61.68,61.68,500
12/26/2001,11:49,61.69,61.69,61.69,61.69,300
12/26/2001,11:51,61.7,61.71,61.56,61.71,8100
12/26/2001,11:52,61.59,61.59,61.59,61.59,25000
12/26/2001,11:53,61.67,61.67,61.67,61.67,100
12/26/2001,11:54,61.67,61.67,61.67,61.67,200
12/26/2001,11:56,61.67,61.67,61.67,61.67,100
12/26/2001,11:59,61.61,61.61,61.61,61.61,1000
12/26/2001,12:00,61.73,61.73,61.73,61.73,200
12/26/2001,12:06,61.74,61.74,61.74,61.74,100
12/26/2001,12:09,61.73,61.75,61.73,61.75,2600
12/26/2001,12:15,61.73,61.81,61.71,61.71,4800
12/26/2001,12:16,61.7,61.7,61.7,61.7,10000
12/26/2001,12:30,61.7,61.75,61.7,61.75,600
12/26/2001,12:31,61.75,61.75,61.75,61.75,1000
12/26/2001,12:35,61.89,61.89,61.89,61.89,1000
12/26/2001,12:37,61.9,61.9,61.9,61.9,200
12/26/2001,12:40,61.88,61.88,61.88,61.88,500
12/26/2001,12:43,61.9,61.9,61.9,61.9,500
12/26/2001,12:48,61.85,61.85,61.85,61.85,500
12/26/2001,12:50,61.85,61.85,61.85,61.85,5000
12/26/2001,12:51,61.91,61.91,61.91,61.91,100
12/26/2001,12:52,61.8,61.8,61.8,61.8,200
12/26/2001,12:56,61.99,61.99,61.99,61.99,100
12/26/2001,12:57,62,62,62,62,16700
12/26/2001,13:00,61.98,61.98,61.98,61.98,20000
12/26/2001,13:02,62.03,62.03,62.03,62.03,2000
12/26/2001,13:05,62.02,62.03,62.02,62.03,200
12/26/2001,13:07,62.03,62.03,62.03,62.03,10000
12/26/2001,13:10,61.99,61.99,61.99,61.99,1000
12/26/2001,13:11,62.1,62.1,62.1,62.1,2500
12/26/2001,13:12,62.11,62.11,62.11,62.11,100
12/26/2001,13:13,62.05,62.05,62.05,62.05,900
12/26/2001,13:14,62.1,62.1,62.1,62.1,700
12/26/2001,13:15,62.13,62.13,62.13,62.13,100
12/26/2001,13:27,62.1,62.2,62.1,62.2,5500
12/26/2001,13:28,62.07,62.18,62.07,62.18,10100
12/26/2001,13:30,62.1,62.1,62.1,62.1,5000
12/26/2001,13:32,62.15,62.22,62.15,62.22,5200
12/26/2001,13:33,62.1,62.1,62.1,62.1,200
12/26/2001,13:34,62.11,62.11,62.11,62.11,100
12/26/2001,13:40,62.19,62.19,62.19,62.19,900
12/26/2001,13:45,62.28,62.3,62.28,62.3,2200
12/26/2001,13:46,62.3,62.3,62.3,62.3,3000
12/26/2001,13:48,62.35,62.35,62.35,62.35,10000
12/26/2001,13:49,62.43,62.43,62.43,62.43,10000
12/26/2001,13:50,62.29,62.29,62.29,62.29,200
12/26/2001,13:51,62.29,62.29,62.29,62.29,100
12/26/2001,13:53,62.3,62.3,62.3,62.3,500
12/26/2001,13:54,62.4,62.43,62.35,62.43,7600
12/26/2001,13:57,62.45,62.45,62.45,62.45,500
12/26/2001,13:58,62.35,62.4,62.35,62.4,200
12/26/2001,14:02,62.4,62.4,62.4,62.4,2000
12/26/2001,14:03,62.38,62.38,62.38,62.38,500
12/26/2001,14:04,62.38,62.38,62.38,62.38,200
12/26/2001,14:05,62.37,62.38,62.37,62.38,3000
12/26/2001,14:06,62.4,62.4,62.4,62.4,3000
12/26/2001,14:08,62.4,62.4,62.4,62.4,100
12/26/2001,14:11,62.31,62.31,62.31,62.31,2500
12/26/2001,14:13,62.49,62.49,62.49,62.49,300
12/26/2001,14:19,62.38,62.38,62.38,62.38,700
12/26/2001,14:20,62.41,62.41,62.41,62.41,100
12/26/2001,14:21,62.26,62.35,62.26,62.35,5100
12/26/2001,14:22,62.35,62.35,62.35,62.35,5000
12/26/2001,14:23,62.41,62.41,62.35,62.35,10100
12/26/2001,14:24,62.49,62.49,62.49,62.49,100
12/26/2001,14:26,62.49,62.49,62.49,62.49,200
12/26/2001,14:31,62.34,62.35,62.34,62.35,900
12/26/2001,14:32,62.44,62.44,62.34,62.35,2000
12/26/2001,14:33,62.45,62.45,62.42,62.42,11000
12/26/2001,14:36,62.45,62.45,62.45,62.45,1000
12/26/2001,14:37,62.49,62.49,62.49,62.49,100
12/26/2001,14:46,62.49,62.49,62.49,62.49,12000
12/26/2001,14:47,62.45,62.45,62.45,62.45,500
12/26/2001,14:49,62.47,62.47,62.47,62.47,1100
12/26/2001,14:50,62.44,62.44,62.44,62.44,500
12/26/2001,14:52,62.54,62.54,62.54,62.54,400
12/26/2001,14:53,62.47,62.47,62.47,62.47,100
12/26/2001,14:54,62.61,62.61,62.61,62.61,900
12/26/2001,14:57,62.6,62.6,62.6,62.6,10000
12/26/2001,14:59,62.54,62.54,62.54,62.54,200
12/26/2001,15:01,62.68,62.68,62.58,62.58,200
12/26/2001,15:02,62.67,62.67,62.67,62.67,100
12/26/2001,15:03,62.55,62.66,62.55,62.57,5800
12/26/2001,15:04,62.67,62.67,62.67,62.67,2000
12/26/2001,15:07,62.59,62.59,62.59,62.59,1000
12/26/2001,15:09,62.68,62.68,62.55,62.55,300
12/26/2001,15:12,62.6,62.6,62.6,62.6,10300
12/26/2001,15:13,62.73,62.73,62.73,62.73,100
12/26/2001,15:18,62.71,62.71,62.71,62.71,100
12/26/2001,15:20,62.56,62.56,62.56,62.56,1000
12/26/2001,15:21,62.56,62.56,62.56,62.56,5100
12/26/2001,15:22,62.56,62.56,62.56,62.56,500
12/26/2001,15:24,62.57,62.57,62.57,62.57,10000
12/26/2001,15:25,62.59,62.59,62.56,62.56,4000
12/26/2001,15:26,62.55,62.55,62.54,62.54,8000
12/26/2001,15:27,62.45,62.45,62.45,62.45,31900
12/26/2001,15:28,62.37,62.37,62.37,62.37,300
12/26/2001,15:35,62.37,62.37,62.37,62.37,29500
12/26/2001,15:40,62.25,62.25,62.25,62.25,10000
12/26/2001,15:41,62.28,62.28,62.28,62.28,3000
12/26/2001,15:44,62.16,62.16,62.16,62.16,100
12/26/2001,15:45,62.38,62.38,62.38,62.38,1500
12/26/2001,15:46,62.14,62.14,62.14,62.14,100
12/26/2001,15:47,62.25,62.25,62.25,62.25,200
12/26/2001,15:49,62.17,62.39,62.17,62.39,700
12/26/2001,15:50,62.39,62.39,62.39,62.39,200
12/26/2001,15:54,62.3,62.4,62.3,62.4,1100
12/26/2001,15:55,62.42,62.42,62.3,62.3,3600
12/26/2001,15:57,62.39,62.39,62.32,62.32,500
12/26/2001,15:59,62.35,62.39,62.35,62.39,5100
12/27/2001,09:36,61.63,61.63,61.63,61.63,2600
12/27/2001,09:37,61.6,61.6,61.6,61.6,200
12/27/2001,09:40,61.63,61.63,61.63,61.63,1000
12/27/2001,09:41,61.5,61.5,61.4,61.4,11000
12/27/2001,09:42,61.35,61.4,61.35,61.36,5500
12/27/2001,09:43,61.4,61.4,61.28,61.28,2900
12/27/2001,09:44,61.28,61.4,61.28,61.4,500
12/27/2001,09:45,61.41,61.41,61.41,61.41,1000
12/27/2001,09:46,61.3,61.3,61.3,61.3,300
12/27/2001,09:51,61.26,61.26,61.01,61.01,3600
12/27/2001,09:53,61.19,61.19,61.19,61.19,3000
12/27/2001,09:54,61.05,61.23,61.05,61.23,13500
12/27/2001,09:55,61.31,61.31,61.31,61.31,10400
12/27/2001,09:56,61.31,61.31,61.31,61.31,14600
12/27/2001,09:59,61.33,61.36,61.33,61.36,9100
12/27/2001,10:04,61.51,61.51,61.49,61.49,3200
12/27/2001,10:05,61.48,61.48,61.46,61.46,5500
12/27/2001,10:06,61.23,61.23,61.23,61.23,400
12/27/2001,10:08,61.41,61.44,61.41,61.44,5000
12/27/2001,10:09,61.44,61.5,61.44,61.5,11000
12/27/2001,10:12,61.46,61.46,61.3,61.3,3300
12/27/2001,10:19,61.31,61.45,61.31,61.45,14300
12/27/2001,10:20,61.45,61.48,61.32,61.48,25500
12/27/2001,10:22,61.41,61.41,61.4,61.4,10100
12/27/2001,10:23,61.43,61.43,61.43,61.43,100
12/27/2001,10:25,61.44,61.48,61.44,61.48,8500
12/27/2001,10:26,61.5,61.5,61.5,61.5,3000
12/27/2001,10:27,61.5,61.5,61.5,61.5,3000
12/27/2001,10:30,61.6,61.6,61.6,61.6,500
12/27/2001,10:31,61.61,61.61,61.51,61.51,2000
12/27/2001,10:33,61.79,61.79,61.79,61.79,1000
12/27/2001,10:35,61.65,61.69,61.65,61.69,1900
12/27/2001,10:41,61.53,61.53,61.53,61.53,900
12/27/2001,10:45,61.32,61.32,61.32,61.32,600
12/27/2001,10:46,61.33,61.33,61.33,61.33,500
12/27/2001,10:47,61.26,61.26,61.26,61.26,500
12/27/2001,10:50,61.36,61.36,61.36,61.36,600
12/27/2001,10:55,61.1,61.12,61.1,61.12,1600
12/27/2001,10:56,61.02,61.02,61.02,61.02,300
12/27/2001,10:57,61.05,61.06,61.05,61.05,700
12/27/2001,10:59,61.14,61.14,61.14,61.14,500
12/27/2001,11:00,61.14,61.15,61.14,61.15,5500
12/27/2001,11:03,61.13,61.13,61.13,61.13,700
12/27/2001,11:06,61.12,61.17,61.12,61.17,800
12/27/2001,11:08,61.05,61.05,61.05,61.05,400
12/27/2001,11:09,61.09,61.09,61.09,61.09,100
12/27/2001,11:12,61.02,61.02,60.92,60.92,1000
12/27/2001,11:14,60.91,60.91,60.91,60.91,2000
12/27/2001,11:15,60.92,60.99,60.9,60.9,11600
12/27/2001,11:17,60.85,60.85,60.85,60.85,7000
12/27/2001,11:18,60.89,60.89,60.89,60.89,900
12/27/2001,11:19,60.89,60.89,60.89,60.89,100
12/27/2001,11:20,60.86,60.86,60.85,60.85,5100
12/27/2001,11:21,60.87,60.87,60.87,60.87,1400
12/27/2001,11:22,60.91,60.91,60.91,60.91,3000
12/27/2001,11:25,60.92,60.99,60.92,60.99,2200
12/27/2001,11:26,60.96,60.96,60.96,60.96,500
12/27/2001,11:27,60.94,60.99,60.94,60.99,2400
12/27/2001,11:28,60.94,60.94,60.94,60.94,200
12/27/2001,11:31,60.97,60.97,60.97,60.97,9900
12/27/2001,11:32,60.98,60.98,60.98,60.98,3200
12/27/2001,11:34,61.06,61.06,60.96,60.96,1100
12/27/2001,11:36,61.05,61.05,61.05,61.05,1000
12/27/2001,11:37,61.01,61.05,61.01,61.05,1600
12/27/2001,11:41,60.96,60.96,60.96,60.96,600
12/27/2001,11:42,60.97,60.97,60.97,60.97,200
12/27/2001,11:45,60.97,60.97,60.97,60.97,100
12/27/2001,11:49,60.97,60.97,60.97,60.97,400
12/27/2001,11:51,60.96,60.96,60.96,60.96,100
12/27/2001,11:54,61.08,61.08,61.08,61.08,400
12/27/2001,11:55,61.07,61.07,61.07,61.07,100
12/27/2001,12:00,61.17,61.17,61.17,61.17,400
12/27/2001,12:04,61.23,61.23,61.23,61.23,400
12/27/2001,12:05,61.17,61.17,61.17,61.17,400
12/27/2001,12:09,61.12,61.12,61.12,61.12,500
12/27/2001,12:14,61.17,61.17,61.17,61.17,500
12/27/2001,12:16,61.11,61.16,61.11,61.16,800
12/27/2001,12:20,61.18,61.18,61.18,61.18,2000
12/27/2001,12:21,61.15,61.15,61.15,61.15,100
12/27/2001,12:22,61.17,61.17,61.17,61.17,200
12/27/2001,12:25,61.32,61.32,61.32,61.32,200
12/27/2001,12:28,61.32,61.32,61.32,61.32,200
12/27/2001,12:29,61.43,61.43,61.43,61.43,300
12/27/2001,12:34,61.45,61.46,61.45,61.46,300
12/27/2001,12:35,61.39,61.39,61.32,61.32,1100
12/27/2001,12:37,61.37,61.37,61.37,61.37,100
12/27/2001,12:40,61.34,61.34,61.34,61.34,1000
12/27/2001,12:44,61.4,61.4,61.4,61.4,100
12/27/2001,12:49,61.48,61.48,61.48,61.48,300
12/27/2001,12:52,61.41,61.41,61.41,61.41,300
12/27/2001,12:59,61.48,61.48,61.33,61.33,800
12/27/2001,13:00,61.39,61.39,61.39,61.39,300
12/27/2001,13:01,61.39,61.39,61.39,61.39,100
12/27/2001,13:02,61.3,61.32,61.3,61.32,2100
12/27/2001,13:05,61.42,61.44,61.42,61.44,1500
12/27/2001,13:09,61.39,61.4,61.39,61.4,500
12/27/2001,13:10,61.4,61.4,61.4,61.4,100
12/27/2001,13:12,61.4,61.46,61.4,61.46,1700
12/27/2001,13:14,61.39,61.45,61.39,61.45,900
12/27/2001,13:15,61.37,61.37,61.37,61.37,500
12/27/2001,13:18,61.41,61.41,61.41,61.41,100
12/27/2001,13:19,61.42,61.42,61.42,61.42,200
12/27/2001,13:20,61.43,61.43,61.43,61.43,100
12/27/2001,13:24,61.36,61.36,61.35,61.35,1200
12/27/2001,13:25,61.35,61.35,61.35,61.35,1000
12/27/2001,13:30,61.41,61.41,61.41,61.41,200
12/27/2001,13:34,61.42,61.42,61.42,61.42,200
12/27/2001,13:35,61.43,61.43,61.43,61.43,200
12/27/2001,13:37,61.4,61.43,61.4,61.43,1500
12/27/2001,13:40,61.35,61.35,61.35,61.35,200
12/27/2001,13:41,61.47,61.47,61.47,61.47,100
12/27/2001,13:44,61.5,61.5,61.5,61.5,200
12/27/2001,13:47,61.49,61.5,61.46,61.46,8200
12/27/2001,13:48,61.6,61.6,61.6,61.6,500
12/27/2001,13:49,61.59,61.59,61.59,61.59,500
12/27/2001,13:50,61.58,61.58,61.5,61.5,600
12/27/2001,13:51,61.41,61.41,61.41,61.41,2000
12/27/2001,13:52,61.36,61.36,61.36,61.36,400
12/27/2001,13:53,61.37,61.37,61.37,61.37,1000
12/27/2001,13:55,61.44,61.44,61.44,61.44,1000
12/27/2001,13:59,61.51,61.52,61.51,61.52,500
12/27/2001,14:00,61.52,61.52,61.52,61.52,100
12/27/2001,14:01,61.52,61.52,61.52,61.52,4500
12/27/2001,14:03,61.5,61.5,61.5,61.5,2000
12/27/2001,14:04,61.65,61.65,61.65,61.65,600
12/27/2001,14:05,61.54,61.54,61.54,61.54,600
12/27/2001,14:09,61.47,61.47,61.47,61.47,4500
12/27/2001,14:10,61.47,61.48,61.47,61.48,2100
12/27/2001,14:11,61.52,61.52,61.52,61.52,100
12/27/2001,14:14,61.5,61.5,61.5,61.5,2000
12/27/2001,14:19,61.6,61.6,61.6,61.6,500
12/27/2001,14:20,61.56,61.56,61.56,61.56,500
12/27/2001,14:30,61.52,61.52,61.52,61.52,600
12/27/2001,14:32,61.43,61.43,61.43,61.43,1000
12/27/2001,14:35,61.5,61.5,61.5,61.5,1000
12/27/2001,14:36,61.49,61.49,61.49,61.49,100
12/27/2001,14:39,61.52,61.52,61.52,61.52,1000
12/27/2001,14:45,61.53,61.53,61.53,61.53,1000
12/27/2001,14:49,61.53,61.53,61.53,61.53,400
12/27/2001,14:50,61.51,61.51,61.51,61.51,400
12/27/2001,14:56,61.44,61.44,61.44,61.44,400
12/27/2001,14:57,61.45,61.45,61.45,61.45,500
12/27/2001,14:58,61.4,61.4,61.4,61.4,200
12/27/2001,15:04,61.4,61.4,61.4,61.4,1000
12/27/2001,15:05,61.44,61.44,61.44,61.44,400
12/27/2001,15:11,61.42,61.42,61.42,61.42,800
12/27/2001,15:14,61.4,61.4,61.4,61.4,5000
12/27/2001,15:15,61.38,61.38,61.38,61.38,20000
12/27/2001,15:17,61.36,61.36,61.36,61.36,100
12/27/2001,15:18,61.35,61.35,61.35,61.35,700
12/27/2001,15:19,61.3,61.3,61.3,61.3,20000
12/27/2001,15:20,61.39,61.39,61.34,61.34,1200
12/27/2001,15:22,61.34,61.34,61.34,61.34,1000
12/27/2001,15:24,61.41,61.41,61.41,61.41,1000
12/27/2001,15:25,61.39,61.39,61.39,61.39,700
12/27/2001,15:30,61.32,61.32,61.32,61.32,200
12/27/2001,15:33,61.39,61.39,61.39,61.39,300
12/27/2001,15:34,61.42,61.42,61.42,61.42,1100
12/27/2001,15:39,61.43,61.43,61.43,61.43,1100
12/27/2001,15:44,61.42,61.44,61.39,61.39,5400
12/27/2001,15:45,61.39,61.47,61.39,61.46,3500
12/27/2001,15:46,61.5,61.5,61.5,61.5,2500
12/27/2001,15:48,61.43,61.43,61.43,61.43,1000
12/27/2001,15:50,61.42,61.42,61.42,61.42,1000
12/27/2001,15:53,61.42,61.54,61.42,61.54,1200
12/27/2001,15:55,61.37,61.37,61.37,61.37,200
12/27/2001,15:59,61.31,61.31,61.31,61.31,100
12/28/2001,09:36,61.91,61.91,61.91,61.91,6700
12/28/2001,09:37,61.49,61.49,61.49,61.49,500
12/28/2001,09:40,61.28,61.28,61.28,61.28,4200
12/28/2001,09:41,61.28,61.29,61.28,61.28,35000
12/28/2001,09:43,61.54,61.54,61.54,61.54,2000
12/28/2001,09:45,61.6,61.6,61.6,61.6,6000
12/28/2001,09:46,61.76,61.76,61.6,61.6,2700
12/28/2001,09:47,61.6,61.6,61.6,61.6,200
12/28/2001,09:49,61.5,61.5,61.5,61.5,200
12/28/2001,09:52,61.7,61.85,61.7,61.85,16400
12/28/2001,09:54,61.85,61.85,61.84,61.84,300
12/28/2001,09:56,61.89,61.89,61.89,61.89,6000
12/28/2001,09:59,62.07,62.07,62.07,62.07,500
12/28/2001,10:01,62.17,62.17,62.17,62.17,5500
12/28/2001,10:04,62.32,62.32,62.3,62.3,5500
12/28/2001,10:05,62.39,62.39,62.39,62.39,2000
12/28/2001,10:07,62.37,62.37,62.37,62.37,300
12/28/2001,10:08,62.37,62.4,62.37,62.4,5900
12/28/2001,10:09,62.4,62.4,62.4,62.4,300
12/28/2001,10:10,62.4,62.4,62.22,62.35,1700
12/28/2001,10:11,62.34,62.34,62.34,62.34,200
12/28/2001,10:14,62.23,62.23,62.23,62.23,1900
12/28/2001,10:15,62.18,62.18,62.18,62.18,100
12/28/2001,10:16,62.25,62.25,62.25,62.25,5800
12/28/2001,10:17,62.25,62.25,62.2,62.2,5200
12/28/2001,10:18,62.36,62.37,62.2,62.37,1300
12/28/2001,10:19,62.37,62.37,62.37,62.37,100
12/28/2001,10:20,62.37,62.44,62.37,62.44,1200
12/28/2001,10:21,62.46,62.46,62.29,62.29,400
12/28/2001,10:22,62.52,62.52,62.52,62.52,6000
12/28/2001,10:23,62.52,62.58,62.52,62.58,6400
12/28/2001,10:24,62.58,62.58,62.53,62.53,8500
12/28/2001,10:25,62.7,62.7,62.7,62.7,300
12/28/2001,10:26,62.69,62.69,62.69,62.69,100
12/28/2001,10:27,62.67,62.67,62.67,62.67,4500
12/28/2001,10:28,62.67,62.71,62.67,62.71,1200
12/28/2001,10:29,62.69,62.73,62.69,62.73,1100
12/28/2001,10:30,62.73,62.74,62.73,62.74,200
12/28/2001,10:32,62.77,62.81,62.77,62.81,2100
12/28/2001,10:33,62.81,62.84,62.81,62.84,2900
12/28/2001,10:35,62.8,62.8,62.8,62.8,800
12/28/2001,10:36,62.8,62.98,62.8,62.93,3300
12/28/2001,10:37,62.99,63,62.99,63,13500
12/28/2001,10:39,63.13,63.13,63.05,63.11,2900
12/28/2001,10:40,63.08,63.08,62.9,63,4200
12/28/2001,10:41,63.04,63.04,62.87,62.87,1900
12/28/2001,10:42,62.98,62.98,62.87,62.97,1300
12/28/2001,10:43,62.93,62.93,62.93,62.93,300
12/28/2001,10:44,62.93,62.93,62.78,62.85,5300
12/28/2001,10:45,62.85,62.96,62.85,62.96,5900
12/28/2001,10:47,62.98,62.98,62.98,62.98,100
12/28/2001,10:48,62.86,62.99,62.86,62.99,300
12/28/2001,10:50,62.99,63,62.99,63,4600
12/28/2001,10:51,63,63,62.89,62.89,500
12/28/2001,10:52,62.95,62.95,62.95,62.95,18000
12/28/2001,10:53,62.99,62.99,62.99,62.99,500
12/28/2001,10:54,63.09,63.09,62.99,62.99,800
12/28/2001,10:55,62.99,62.99,62.99,62.99,500
12/28/2001,10:57,63,63,63,63,2000
12/28/2001,11:01,63.13,63.13,63.13,63.13,300
12/28/2001,11:04,63.11,63.11,63.1,63.1,2100
12/28/2001,11:05,63.1,63.14,63.1,63.14,2700
12/28/2001,11:07,63.13,63.13,63.13,63.13,100
12/28/2001,11:09,63.02,63.02,62.98,62.98,6100
12/28/2001,11:10,62.96,63.02,62.96,63.02,12000
12/28/2001,11:13,62.98,62.98,62.9,62.9,200
12/28/2001,11:14,62.96,62.96,62.96,62.96,200
12/28/2001,11:15,62.83,62.83,62.83,62.83,500
12/28/2001,11:19,62.85,62.95,62.85,62.95,400
12/28/2001,11:20,62.83,62.83,62.83,62.83,400
12/28/2001,11:23,62.82,62.82,62.82,62.82,500
12/28/2001,11:25,62.84,62.85,62.84,62.85,200
12/28/2001,11:26,62.85,62.85,62.75,62.75,50700
12/28/2001,11:31,62.75,62.77,62.64,62.64,4100
12/28/2001,11:33,62.57,62.57,62.57,62.57,200
12/28/2001,11:34,62.59,62.59,62.54,62.54,300
12/28/2001,11:35,62.5,62.5,62.5,62.5,100
12/28/2001,11:37,62.56,62.56,62.56,62.56,3000
12/28/2001,11:38,62.6,62.63,62.6,62.63,22100
12/28/2001,11:40,62.61,62.61,62.48,62.48,500
12/28/2001,11:42,62.55,62.55,62.55,62.55,100
12/28/2001,11:48,62.44,62.44,62.44,62.44,500
12/28/2001,11:51,62.54,62.54,62.54,62.54,3000
12/28/2001,11:52,62.55,62.56,62.55,62.56,4000
12/28/2001,11:53,62.55,62.55,62.55,62.55,20000
12/28/2001,11:54,62.62,62.62,62.62,62.62,100
12/28/2001,11:55,62.67,62.67,62.67,62.67,200
12/28/2001,12:00,62.55,62.55,62.55,62.55,100
12/28/2001,12:05,62.6,62.6,62.6,62.6,200
12/28/2001,12:08,62.44,62.44,62.44,62.44,500
12/28/2001,12:19,62.29,62.29,62.29,62.29,1000
12/28/2001,12:21,62.4,62.4,62.4,62.4,200
12/28/2001,12:24,62.33,62.33,62.17,62.17,2100
12/28/2001,12:25,62.17,62.17,62.17,62.17,1000
12/28/2001,12:26,62.24,62.24,62.24,62.24,100
12/28/2001,12:27,62.21,62.21,62.03,62.03,3100
12/28/2001,12:28,62.03,62.03,62.03,62.03,2000
12/28/2001,12:30,62,62,62,62,100
12/28/2001,12:31,62.12,62.14,62.12,62.14,1700
12/28/2001,12:32,62.15,62.15,62.15,62.15,100
12/28/2001,12:33,62.15,62.15,62.14,62.14,18000
12/28/2001,12:34,62.23,62.23,62.23,62.23,5000
12/28/2001,12:57,62.01,62.01,62.01,62.01,200
12/28/2001,12:58,62,62,62,62,5000
12/28/2001,12:59,62.05,62.05,62.05,62.05,300
12/28/2001,13:02,62,62,62,62,800
12/28/2001,13:05,62.04,62.04,62.04,62.04,100
12/28/2001,13:10,61.92,61.92,61.92,61.92,100
12/28/2001,13:13,61.78,61.79,61.78,61.79,3100
12/28/2001,13:14,61.74,61.74,61.74,61.74,200
12/28/2001,13:15,61.7,61.7,61.7,61.7,300
12/28/2001,13:19,61.64,61.64,61.64,61.64,800
12/28/2001,13:22,61.6,61.6,61.6,61.6,20000
12/28/2001,13:23,61.6,61.6,61.6,61.6,400
12/28/2001,13:27,61.68,61.69,61.68,61.68,700
12/28/2001,13:28,61.7,61.72,61.7,61.72,4300
12/28/2001,13:31,61.76,61.76,61.76,61.76,2000
12/28/2001,13:34,61.62,61.62,61.62,61.62,100
12/28/2001,13:36,61.77,61.77,61.77,61.77,10000
12/28/2001,13:38,61.67,61.67,61.67,61.67,100
12/28/2001,13:43,61.83,61.83,61.83,61.83,3000
12/28/2001,13:45,61.8,61.8,61.8,61.8,500
12/28/2001,13:46,61.88,61.88,61.88,61.88,100
12/28/2001,13:53,61.95,61.95,61.9,61.9,52000
12/28/2001,14:05,61.95,61.95,61.95,61.95,900
12/28/2001,14:07,61.92,61.92,61.92,61.92,2400
12/28/2001,14:13,61.87,61.87,61.87,61.87,2000
12/28/2001,14:14,61.85,61.85,61.85,61.85,100
12/28/2001,14:17,61.81,61.81,61.81,61.81,100
12/28/2001,14:24,61.8,61.8,61.8,61.8,100
12/28/2001,14:28,61.75,61.8,61.75,61.8,200
12/28/2001,14:29,61.74,61.74,61.74,61.74,2000
12/28/2001,14:30,61.72,61.72,61.7,61.7,700
12/28/2001,14:33,61.65,61.73,61.65,61.73,1400
12/28/2001,14:34,61.73,61.73,61.73,61.73,100
12/28/2001,14:36,61.78,61.78,61.78,61.78,600
12/28/2001,14:38,61.81,61.81,61.73,61.73,10100
12/28/2001,14:39,61.84,61.84,61.84,61.84,200
12/28/2001,14:44,61.83,61.83,61.83,61.83,200
12/28/2001,14:52,61.64,61.64,61.64,61.64,100
12/28/2001,15:08,61.5,61.52,61.5,61.52,3000
12/28/2001,15:10,61.57,61.57,61.57,61.57,100
12/28/2001,15:11,61.58,61.58,61.58,61.58,1000
12/28/2001,15:14,61.59,61.59,61.59,61.59,500
12/28/2001,15:15,61.6,61.6,61.6,61.6,500
12/28/2001,15:23,61.55,61.55,61.55,61.55,100
12/28/2001,15:25,61.69,61.69,61.69,61.69,100
12/28/2001,15:29,61.61,61.61,61.61,61.61,300
12/28/2001,15:32,61.61,61.61,61.61,61.61,200
12/28/2001,15:33,61.71,61.71,61.71,61.71,200
12/28/2001,15:36,61.68,61.68,61.68,61.68,100
12/28/2001,15:44,61.6,61.6,61.6,61.6,1000
12/28/2001,15:48,61.66,61.66,61.66,61.66,100
12/28/2001,15:49,61.67,61.67,61.67,61.67,100
12/28/2001,15:52,61.71,61.71,61.71,61.71,300
12/28/2001,15:54,61.72,61.72,61.72,61.72,13000
12/28/2001,15:55,61.7,61.7,61.65,61.65,300
12/28/2001,15:59,61.81,61.81,61.81,61.81,100
12/31/2001,09:36,61.82,61.82,61.82,61.82,3000
12/31/2001,09:37,61.95,61.95,61.95,61.95,3000
12/31/2001,09:38,61.96,61.96,61.96,61.96,3000
12/31/2001,09:40,62.12,62.12,62.12,62.12,3000
12/31/2001,09:41,62.13,62.13,62.13,62.13,1000
12/31/2001,09:43,62.06,62.1,62.06,62.1,28600
12/31/2001,09:44,61.83,61.83,61.83,61.83,3000
12/31/2001,09:46,61.71,61.71,61.71,61.71,2000
12/31/2001,09:47,61.91,61.91,61.91,61.91,200
12/31/2001,09:48,61.91,61.91,61.91,61.91,100
12/31/2001,09:50,61.95,61.95,61.95,61.95,100
12/31/2001,09:51,61.95,61.95,61.95,61.95,100
12/31/2001,09:59,61.57,61.57,61.57,61.57,100
12/31/2001,10:00,61.59,61.59,61.58,61.58,200
12/31/2001,10:04,61.58,61.58,61.58,61.58,1000
12/31/2001,10:07,61.59,61.59,61.59,61.59,2000
12/31/2001,10:09,61.54,61.54,61.54,61.54,100
12/31/2001,10:10,61.54,61.54,61.54,61.54,500
12/31/2001,10:12,61.7,61.7,61.7,61.7,100
12/31/2001,10:16,61.7,61.7,61.7,61.7,400
12/31/2001,10:17,61.73,61.73,61.73,61.73,200
12/31/2001,10:21,61.68,61.68,61.68,61.68,1000
12/31/2001,10:23,61.73,61.73,61.73,61.73,100
12/31/2001,10:24,61.75,61.75,61.75,61.75,100
12/31/2001,10:27,61.81,61.81,61.81,61.81,200
12/31/2001,10:29,61.66,61.66,61.66,61.66,300
12/31/2001,10:36,61.6,61.6,61.6,61.6,400
12/31/2001,10:50,61.74,61.74,61.74,61.74,2000
12/31/2001,10:51,61.8,61.8,61.8,61.8,300
12/31/2001,10:56,61.8,61.8,61.8,61.8,200
12/31/2001,10:58,61.84,61.84,61.75,61.75,2200
12/31/2001,11:02,61.9,61.9,61.9,61.9,300
12/31/2001,11:05,62.02,62.02,62.02,62.02,100
12/31/2001,11:07,62.05,62.05,62.05,62.05,6200
12/31/2001,11:12,62.19,62.19,62.19,62.19,100
12/31/2001,11:15,62.03,62.03,62.03,62.03,1000
12/31/2001,11:18,62,62.09,62,62.09,20100
12/31/2001,11:21,61.96,61.96,61.96,61.96,6600
12/31/2001,11:22,61.98,61.98,61.98,61.98,300
12/31/2001,11:23,61.83,61.83,61.83,61.83,1000
12/31/2001,11:25,61.91,61.91,61.91,61.91,100
12/31/2001,11:31,61.9,61.9,61.9,61.9,200
12/31/2001,11:32,61.76,61.76,61.76,61.76,300
12/31/2001,11:35,61.76,61.76,61.76,61.76,1000
12/31/2001,11:39,61.92,61.92,61.92,61.92,500
12/31/2001,11:41,61.91,61.91,61.91,61.91,1000
12/31/2001,11:43,61.76,61.76,61.76,61.76,100
12/31/2001,11:47,61.85,61.89,61.85,61.89,500
12/31/2001,11:51,61.73,61.73,61.73,61.73,100
12/31/2001,11:52,61.73,61.73,61.73,61.73,1000
12/31/2001,12:07,61.75,61.75,61.66,61.66,151100
12/31/2001,12:08,61.6,61.6,61.5,61.5,300
12/31/2001,12:10,61.52,61.52,61.52,61.52,3000
12/31/2001,12:12,61.56,61.56,61.5,61.5,500
12/31/2001,12:14,61.59,61.59,61.59,61.59,100
12/31/2001,12:16,61.46,61.46,61.46,61.46,500
12/31/2001,12:18,61.55,61.55,61.55,61.55,500
12/31/2001,12:24,61.41,61.41,61.41,61.41,100
12/31/2001,12:28,61.49,61.49,61.49,61.49,100
12/31/2001,12:29,61.38,61.38,61.37,61.37,1000
12/31/2001,12:33,61.32,61.47,61.32,61.47,700
12/31/2001,12:38,61.48,61.48,61.4,61.4,5100
12/31/2001,12:39,61.4,61.4,61.4,61.4,70000
12/31/2001,12:51,61.38,61.38,61.38,61.38,100
12/31/2001,12:57,61.25,61.25,61.25,61.25,1700
12/31/2001,12:59,61.16,61.16,61.12,61.12,1800
12/31/2001,13:00,61.2,61.2,61.2,61.2,20000
12/31/2001,13:05,61.04,61.04,61.04,61.04,100
12/31/2001,13:08,61.09,61.09,61.09,61.09,800
12/31/2001,13:12,61.2,61.2,61.2,61.2,2000
12/31/2001,13:23,61.24,61.24,61.24,61.24,100
12/31/2001,13:24,61.24,61.24,61.24,61.24,1100
12/31/2001,13:27,61.24,61.24,61.24,61.24,500
12/31/2001,13:29,61.25,61.25,61.25,61.25,100
12/31/2001,13:43,61.25,61.25,61.25,61.25,200
12/31/2001,13:45,61.12,61.12,61.12,61.12,1200
12/31/2001,13:46,61.12,61.12,61.12,61.12,1200
12/31/2001,13:55,61.08,61.08,61.07,61.07,4800
12/31/2001,13:56,61.07,61.08,61.07,61.07,8700
12/31/2001,13:57,61.07,61.15,61.07,61.08,3300
12/31/2001,13:58,61.08,61.1,61.08,61.1,1000
12/31/2001,13:59,61.09,61.1,61.09,61.1,700
12/31/2001,14:00,61.18,61.18,61.1,61.1,2200
12/31/2001,14:01,61.1,61.18,61.1,61.18,2400
12/31/2001,14:02,61.11,61.11,61.11,61.11,200
12/31/2001,14:03,61.1,61.23,61.1,61.1,500
12/31/2001,14:07,61.06,61.06,61.06,61.06,100
12/31/2001,14:08,61.03,61.03,61.03,61.03,200
12/31/2001,14:11,61.13,61.13,61.05,61.05,200
12/31/2001,14:12,61,61.07,61,61.07,800
12/31/2001,14:13,60.9,60.9,60.9,60.9,100
12/31/2001,14:18,60.86,60.86,60.86,60.86,900
12/31/2001,14:19,60.78,60.78,60.76,60.76,8500
12/31/2001,14:20,60.76,60.76,60.76,60.76,700
12/31/2001,14:22,60.72,60.73,60.72,60.73,3400
12/31/2001,14:23,60.72,60.72,60.72,60.72,300
12/31/2001,14:30,60.8,60.8,60.8,60.8,75000
12/31/2001,14:31,60.75,60.75,60.75,60.75,10000
12/31/2001,14:33,60.84,60.84,60.84,60.84,100
12/31/2001,14:42,60.95,60.98,60.95,60.98,1100
12/31/2001,14:56,60.95,60.95,60.95,60.95,100
12/31/2001,15:03,61.15,61.15,61.15,61.15,200
12/31/2001,15:10,61.19,61.19,61.19,61.19,300
12/31/2001,15:11,61.02,61.02,61.02,61.02,1000
12/31/2001,15:12,61.05,61.05,61.05,61.05,20000
12/31/2001,15:14,61.06,61.06,61.05,61.05,10000
12/31/2001,15:15,61.1,61.1,61.1,61.1,1700
12/31/2001,15:21,60.94,60.94,60.94,60.94,3600
12/31/2001,15:22,61.07,61.07,61.07,61.07,100
12/31/2001,15:24,60.94,61.09,60.94,61.09,400
12/31/2001,15:32,61.14,61.14,61.14,61.14,200
12/31/2001,15:39,61.05,61.05,61.05,61.05,200
12/31/2001,15:45,61,61,61,61,2000
12/31/2001,15:46,61,61,61,61,2000
12/31/2001,15:47,61,61,61,61,16000
12/31/2001,15:50,60.86,60.86,60.86,60.86,100
12/31/2001,15:51,60.85,60.85,60.85,60.85,10000
12/31/2001,15:52,60.89,60.9,60.89,60.9,200
12/31/2001,15:53,61,61,61,61,1500
12/31/2001,15:56,61.03,61.03,61.03,61.03,1000
12/31/2001,15:58,61,61,61,61,8500
12/31/2001,15:59,61.07,61.07,61.07,61.07,1000
01/02/2002,09:36,60,60,60,60,300
01/02/2002,09:37,60,60,60,60,1600
01/02/2002,09:38,59.95,60,59.94,60,105300
01/02/2002,09:40,59.96,59.96,59.96,59.96,1000
01/02/2002,09:41,59.82,59.82,59.82,59.82,2000
01/02/2002,09:42,59.7,59.7,59.7,59.7,1300
01/02/2002,09:43,59.73,59.73,59.73,59.73,20000
01/02/2002,09:44,59.66,59.66,59.66,59.66,1000
01/02/2002,09:45,59.52,59.52,59.52,59.52,400
01/02/2002,09:46,59.68,59.68,59.68,59.68,1000
01/02/2002,09:47,59.5,59.5,59.5,59.5,1000
01/02/2002,09:48,59.5,59.5,59.5,59.5,1000
01/02/2002,09:49,59.5,59.5,59.5,59.5,200
01/02/2002,09:50,59.49,59.49,59.49,59.49,15000
01/02/2002,09:51,59.2,59.2,59.2,59.2,29000
01/02/2002,09:52,59.3,59.3,59.11,59.11,6000
01/02/2002,09:53,59.15,59.15,59.15,59.15,15000
01/02/2002,09:54,59.2,59.2,59.16,59.16,1100
01/02/2002,09:55,59.15,59.15,59.15,59.15,1000
01/02/2002,09:56,59.15,59.15,59.01,59.01,2200
01/02/2002,09:57,59.01,59.05,58.94,58.94,15700
01/02/2002,09:58,58.95,58.95,58.95,58.95,100
01/02/2002,09:59,58.8,58.92,58.8,58.8,20200
01/02/2002,10:00,58.95,58.95,58.8,58.8,2500
01/02/2002,10:01,58.76,58.76,58.76,58.76,200
01/02/2002,10:03,58.86,58.86,58.86,58.86,100
01/02/2002,10:04,58.86,58.86,58.8,58.8,20900
01/02/2002,10:06,58.74,58.74,58.74,58.74,16000
01/02/2002,10:07,58.7,58.7,58.5,58.55,23500
01/02/2002,10:08,58.5,58.59,58.5,58.5,13200
01/02/2002,10:09,58.58,58.58,58.45,58.45,2500
01/02/2002,10:10,58.4,58.4,58.3,58.3,21000
01/02/2002,10:11,58.3,58.3,58.2,58.2,22000
01/02/2002,10:13,58.3,58.3,58.3,58.3,700
01/02/2002,10:14,58.25,58.25,58.25,58.25,1900
01/02/2002,10:15,58.2,58.2,58.2,58.2,300
01/02/2002,10:16,58.2,58.3,58.2,58.3,2600
01/02/2002,10:17,58.2,58.2,58.2,58.2,600
01/02/2002,10:18,58.22,58.22,58.15,58.15,2500
01/02/2002,10:19,58.1,58.1,58.1,58.1,1000
01/02/2002,10:20,58.1,58.1,58.1,58.1,500
01/02/2002,10:25,58.12,58.12,58.05,58.05,300
01/02/2002,10:27,58.09,58.09,58.09,58.09,1200
01/02/2002,10:28,58.06,58.09,58,58,3700
01/02/2002,10:29,58,58,57.99,57.99,13400
01/02/2002,10:30,58.09,58.09,58.09,58.09,1000
01/02/2002,10:31,57.95,57.95,57.95,57.95,100
01/02/2002,10:32,58.11,58.11,58.01,58.01,1300
01/02/2002,10:33,58.13,58.18,58.13,58.18,500
01/02/2002,10:35,58.1,58.1,58,58,800
01/02/2002,10:36,58,58,58,58,2000
01/02/2002,10:37,58.05,58.05,58.05,58.05,100
01/02/2002,10:38,57.99,57.99,57.99,57.99,300
01/02/2002,10:40,57.95,57.95,57.86,57.86,1000
01/02/2002,10:43,57.98,57.98,57.98,57.98,200
01/02/2002,10:45,58.11,58.11,58.11,58.11,3000
01/02/2002,10:48,58.21,58.21,58.21,58.21,500
01/02/2002,10:49,58.24,58.24,58.24,58.24,100
01/02/2002,10:52,58.25,58.25,58.25,58.25,1500
01/02/2002,10:54,58.2,58.2,58.2,58.2,3800
01/02/2002,10:55,58.24,58.24,58.24,58.24,500
01/02/2002,10:56,58.27,58.27,58.27,58.27,50000
01/02/2002,10:57,58.27,58.27,58.27,58.27,500
01/02/2002,10:59,58.22,58.22,58.22,58.22,100
01/02/2002,11:02,58.05,58.05,58.05,58.05,400
01/02/2002,11:03,58.11,58.11,58.11,58.11,500
01/02/2002,11:04,58.05,58.05,58.05,58.05,800
01/02/2002,11:16,58.3,58.3,58.3,58.3,300
01/02/2002,11:17,58.17,58.19,58.17,58.19,1700
01/02/2002,11:21,58.51,58.51,58.51,58.51,100
01/02/2002,11:22,58.36,58.36,58.36,58.36,100
01/02/2002,11:23,58.42,58.42,58.42,58.42,500
01/02/2002,11:24,58.25,58.25,58.25,58.25,3000
01/02/2002,11:34,58.26,58.35,58.26,58.35,20100
01/02/2002,11:35,58.42,58.42,58.42,58.42,1000
01/02/2002,11:42,58.2,58.2,58.2,58.2,900
01/02/2002,11:43,58.2,58.2,58.2,58.2,1100
01/02/2002,11:44,58.2,58.2,58.2,58.2,1000
01/02/2002,11:46,58.2,58.2,58.2,58.2,3100
01/02/2002,11:47,58.1,58.19,58.1,58.19,3100
01/02/2002,11:48,58.1,58.1,58.1,58.1,900
01/02/2002,11:49,58.02,58.1,58.02,58.1,1700
01/02/2002,11:50,58.1,58.1,58.1,58.1,900
01/02/2002,11:52,58.1,58.1,58.1,58.1,1400
01/02/2002,11:53,58.1,58.1,58.1,58.1,2000
01/02/2002,11:54,58.1,58.1,57.96,57.96,50900
01/02/2002,11:55,58.1,58.1,58.1,58.1,1600
01/02/2002,11:57,58,58.1,58,58.1,4600
01/02/2002,11:58,58.14,58.14,58.14,58.14,300
01/02/2002,11:59,58.12,58.12,58.08,58.08,2000
01/02/2002,12:00,58.09,58.09,58.09,58.09,1400
01/02/2002,12:01,58.06,58.06,58.01,58.01,4800
01/02/2002,12:03,57.9,58,57.9,57.94,7100
01/02/2002,12:07,57.91,57.91,57.91,57.91,200
01/02/2002,12:09,57.95,57.95,57.95,57.95,400
01/02/2002,12:11,57.79,57.79,57.79,57.79,5000
01/02/2002,12:13,57.8,57.8,57.8,57.8,100
01/02/2002,12:15,57.75,57.75,57.75,57.75,700
01/02/2002,12:16,57.75,57.75,57.75,57.75,800
01/02/2002,12:23,57.97,57.97,57.97,57.97,2000
01/02/2002,12:24,57.95,58.03,57.95,58.03,200
01/02/2002,12:25,58,58,58,58,20000
01/02/2002,12:29,58.01,58.01,58.01,58.01,100
01/02/2002,12:33,57.91,57.91,57.91,57.91,1900
01/02/2002,12:34,57.93,57.93,57.93,57.93,1900
01/02/2002,12:35,58,58,58,58,200
01/02/2002,12:43,57.96,57.96,57.96,57.96,10000
01/02/2002,12:44,58.11,58.11,58.11,58.11,1000
01/02/2002,12:45,58.01,58.01,58.01,58.01,1000
01/02/2002,12:47,57.94,57.94,57.94,57.94,100
01/02/2002,12:52,57.88,57.88,57.88,57.88,200
01/02/2002,12:53,57.88,57.88,57.88,57.88,100
01/02/2002,12:54,57.9,57.9,57.9,57.9,200
01/02/2002,12:59,57.9,57.9,57.9,57.9,1100
01/02/2002,13:01,57.85,57.85,57.85,57.85,20000
01/02/2002,13:03,57.95,57.95,57.95,57.95,1000
01/02/2002,13:09,57.95,57.95,57.95,57.95,500
01/02/2002,13:14,58.04,58.04,58.04,58.04,100
01/02/2002,13:22,58.05,58.05,58.05,58.05,5000
01/02/2002,13:23,57.91,58.02,57.91,58.02,6500
01/02/2002,13:24,57.9,57.94,57.9,57.94,5500
01/02/2002,13:25,57.87,57.87,57.87,57.87,1000
01/02/2002,13:26,57.92,57.92,57.8,57.8,8000
01/02/2002,13:27,57.88,57.89,57.88,57.89,600
01/02/2002,13:28,57.88,57.88,57.8,57.8,20200
01/02/2002,13:34,57.96,57.96,57.96,57.96,100
01/02/2002,13:37,57.9,57.9,57.9,57.9,200
01/02/2002,13:38,57.9,57.9,57.9,57.9,500
01/02/2002,13:39,57.92,57.92,57.92,57.92,500
01/02/2002,13:42,57.8,57.8,57.8,57.8,2000
01/02/2002,13:54,57.92,57.92,57.92,57.92,400
01/02/2002,13:56,57.9,57.9,57.9,57.9,200
01/02/2002,13:58,57.89,57.89,57.89,57.89,100
01/02/2002,13:59,57.8,57.8,57.79,57.79,10200
01/02/2002,14:00,57.76,57.76,57.76,57.76,50000
01/02/2002,14:01,57.79,57.79,57.79,57.79,5000
01/02/2002,14:03,57.75,57.75,57.72,57.72,10100
01/02/2002,14:05,57.78,57.78,57.78,57.78,200
01/02/2002,14:07,57.75,57.76,57.73,57.73,21100
01/02/2002,14:08,57.73,57.75,57.73,57.75,6500
01/02/2002,14:09,57.75,57.75,57.75,57.75,3700
01/02/2002,14:12,57.82,57.82,57.82,57.82,300
01/02/2002,14:18,57.84,57.84,57.84,57.84,100
01/02/2002,14:23,57.95,57.95,57.95,57.95,200
01/02/2002,14:24,57.83,57.83,57.83,57.83,15000
01/02/2002,14:26,57.82,57.82,57.82,57.82,7500
01/02/2002,14:29,57.9,57.9,57.9,57.9,10000
01/02/2002,14:30,57.96,57.96,57.96,57.96,200
01/02/2002,14:33,58,58.02,58,58.02,300
01/02/2002,14:52,58.23,58.23,58.23,58.23,1000
01/02/2002,14:55,58.25,58.25,58.25,58.25,100
01/02/2002,14:58,58.28,58.28,58.28,58.28,1000
01/02/2002,15:00,58.24,58.24,58.24,58.24,200
01/02/2002,15:01,58.18,58.18,58.18,58.18,100
01/02/2002,15:02,58,58,58,58,200
01/02/2002,15:03,58.1,58.1,58.1,58.1,100
01/02/2002,15:08,58.16,58.16,58.16,58.16,3000
01/02/2002,15:18,58.22,58.22,58.22,58.22,1800
01/02/2002,15:25,58.1,58.18,58.1,58.18,15500
01/02/2002,15:30,58.2,58.2,58.2,58.2,10000
01/02/2002,15:31,58.3,58.3,58.3,58.3,40000
01/02/2002,15:35,58.2,58.2,58.2,58.2,5000
01/02/2002,15:36,58.25,58.25,58.25,58.25,35000
01/02/2002,15:38,58.2,58.2,58.2,58.2,1000
01/02/2002,15:46,58.2,58.2,58.12,58.12,2000
01/02/2002,15:47,58.19,58.19,58.19,58.19,500
01/02/2002,15:48,58.2,58.2,58.2,58.2,4500
01/02/2002,15:50,58.2,58.2,58.2,58.2,20000
01/02/2002,15:51,58.29,58.29,58.2,58.29,26600
01/02/2002,15:53,58.22,58.22,58.22,58.22,100
01/02/2002,15:54,58.3,58.3,58.3,58.3,10100
01/02/2002,15:55,58.26,58.26,58.26,58.26,100
01/02/2002,15:57,58.31,58.31,58.31,58.31,200
01/02/2002,15:58,58.32,58.32,58.26,58.26,400
01/02/2002,15:59,58.25,58.25,58.25,58.25,100
01/03/2002,09:37,58.06,58.06,58.06,58.06,1800
01/03/2002,09:40,58.37,58.63,58.37,58.63,3000
01/03/2002,09:44,58.62,58.62,58.62,58.62,1000
01/03/2002,09:45,58.77,58.77,58.64,58.64,1000
01/03/2002,09:46,58.7,58.7,58.7,58.7,1000
01/03/2002,09:47,58.88,58.88,58.88,58.88,1000
01/03/2002,09:48,58.71,58.95,58.71,58.95,6000
01/03/2002,09:51,58.85,58.85,58.85,58.85,400
01/03/2002,09:52,58.78,58.78,58.75,58.78,9500
01/03/2002,09:53,58.75,58.75,58.75,58.75,500
01/03/2002,09:54,58.84,58.84,58.84,58.84,2000
01/03/2002,09:56,58.94,58.94,58.94,58.94,20000
01/03/2002,09:57,58.77,58.77,58.77,58.77,5000
01/03/2002,09:58,58.75,58.75,58.75,58.75,3000
01/03/2002,09:59,58.5,58.5,58.5,58.5,5000
01/03/2002,10:00,58.57,58.66,58.5,58.66,14000
01/03/2002,10:01,58.62,58.62,58.62,58.62,20000
01/03/2002,10:03,58.55,58.55,58.55,58.55,500
01/03/2002,10:06,58.25,58.25,58.25,58.25,300
01/03/2002,10:08,58.25,58.36,58.25,58.36,10000
01/03/2002,10:09,58.26,58.46,58.25,58.25,500
01/03/2002,10:11,58.25,58.25,58.25,58.25,1000
01/03/2002,10:12,58.29,58.29,58.29,58.29,100
01/03/2002,10:13,58.29,58.29,58.29,58.29,100
01/03/2002,10:14,58.25,58.25,58.25,58.25,100
01/03/2002,10:20,57.98,58.16,57.98,58.16,600
01/03/2002,10:21,58.16,58.16,58.16,58.16,200
01/03/2002,10:22,57.94,57.94,57.94,57.94,200
01/03/2002,10:23,58.12,58.12,57.94,57.94,11500
01/03/2002,10:24,57.82,57.82,57.82,57.82,3000
01/03/2002,10:25,57.65,57.65,57.65,57.65,15000
01/03/2002,10:26,57.52,57.67,57.5,57.51,14600
01/03/2002,10:27,57.5,57.5,57.45,57.45,2700
01/03/2002,10:28,57.4,57.4,57.4,57.4,1000
01/03/2002,10:30,57.49,57.49,57.49,57.49,1000
01/03/2002,10:31,57.32,57.69,57.32,57.69,15200
01/03/2002,10:32,57.78,57.78,57.78,57.78,100
01/03/2002,10:33,57.65,57.7,57.65,57.7,3800
01/03/2002,10:36,57.66,57.66,57.66,57.66,25000
01/03/2002,10:38,57.55,57.55,57.48,57.48,3500
01/03/2002,10:39,57.51,57.51,57.51,57.51,100
01/03/2002,10:40,57.5,57.5,57.5,57.5,200
01/03/2002,10:41,57.36,57.36,57.36,57.36,500
01/03/2002,10:42,57.44,57.44,57.35,57.35,1300
01/03/2002,10:43,57.48,57.48,57.3,57.3,600
01/03/2002,10:45,57.36,57.36,57.36,57.36,200
01/03/2002,10:47,57.35,57.5,57.35,57.5,300
01/03/2002,10:57,57.72,57.72,57.72,57.72,2000
01/03/2002,10:59,57.7,57.7,57.7,57.7,100
01/03/2002,11:00,57.71,57.83,57.71,57.83,2200
01/03/2002,11:01,57.62,57.62,57.62,57.62,300
01/03/2002,11:03,57.63,57.63,57.63,57.63,100
01/03/2002,11:06,57.69,57.74,57.61,57.61,2300
01/03/2002,11:10,57.65,57.65,57.6,57.6,1200
01/03/2002,11:13,57.44,57.5,57.44,57.44,17500
01/03/2002,11:18,57.31,57.31,57.31,57.31,5000
01/03/2002,11:20,57.31,57.31,57.31,57.31,200
01/03/2002,11:21,57.44,57.44,57.44,57.44,1000
01/03/2002,11:28,57.5,57.5,57.5,57.5,100
01/03/2002,11:37,57.38,57.38,57.38,57.38,500
01/03/2002,11:38,57.37,57.37,57.37,57.37,100
01/03/2002,11:44,57.51,57.51,57.51,57.51,300
01/03/2002,11:45,57.37,57.37,57.37,57.37,100
01/03/2002,11:46,57.39,57.39,57.39,57.39,100
01/03/2002,11:54,57.54,57.54,57.52,57.52,1300
01/03/2002,12:02,57.62,57.62,57.62,57.62,1000
01/03/2002,12:06,57.7,57.71,57.7,57.71,200
01/03/2002,12:09,57.71,57.71,57.71,57.71,300
01/03/2002,12:10,57.69,57.69,57.69,57.69,200
01/03/2002,12:13,57.65,57.65,57.65,57.65,300
01/03/2002,12:18,57.48,57.48,57.48,57.48,100
01/03/2002,12:19,57.44,57.44,57.44,57.44,200
01/03/2002,12:22,57.61,57.61,57.61,57.61,100
01/03/2002,12:25,57.58,57.58,57.58,57.58,10200
01/03/2002,12:29,57.66,57.66,57.66,57.66,200
01/03/2002,12:30,57.61,57.61,57.61,57.61,4000
01/03/2002,12:42,57.62,57.62,57.62,57.62,1000
01/03/2002,12:43,57.65,57.65,57.65,57.65,100
01/03/2002,12:50,57.5,57.5,57.5,57.5,100
01/03/2002,12:57,57.62,57.62,57.62,57.62,300
01/03/2002,13:01,57.55,57.55,57.55,57.55,400
01/03/2002,13:03,57.51,57.51,57.51,57.51,400
01/03/2002,13:06,57.35,57.35,57.35,57.35,1500
01/03/2002,13:08,57.35,57.35,57.25,57.25,1100
01/03/2002,13:13,57.2,57.2,57.2,57.2,1000
01/03/2002,13:15,57.25,57.25,57.25,57.25,20000
01/03/2002,13:22,57.25,57.25,57.25,57.25,10000
01/03/2002,13:29,57.2,57.2,57.2,57.2,3000
01/03/2002,13:33,57.25,57.25,57.25,57.25,200
01/03/2002,13:47,57.24,57.24,57.24,57.24,100
01/03/2002,13:52,57.16,57.16,57.16,57.16,100
01/03/2002,13:55,57.16,57.16,57.16,57.16,100
01/03/2002,14:01,57.3,57.3,57.3,57.3,200
01/03/2002,14:02,57.29,57.29,57.2,57.27,500
01/03/2002,14:03,57.15,57.15,57.15,57.15,200
01/03/2002,14:04,57.03,57.03,57.03,57.03,8800
01/03/2002,14:05,57.18,57.18,57,57,11600
01/03/2002,14:06,57,57.08,57,57.08,10300
01/03/2002,14:07,57.05,57.05,57.05,57.05,91000
01/03/2002,14:11,57.09,57.09,57.09,57.09,100
01/03/2002,14:13,57.17,57.17,57.09,57.09,1300
01/03/2002,14:16,57,57,57,57,500
01/03/2002,14:17,57.14,57.14,57.13,57.13,8200
01/03/2002,14:18,57.17,57.17,57.17,57.17,500
01/03/2002,14:19,57.14,57.14,57.07,57.07,1500
01/03/2002,14:20,57.27,57.27,57.27,57.27,500
01/03/2002,14:22,57.14,57.14,57.14,57.14,3000
01/03/2002,14:23,57.09,57.09,57.09,57.09,47000
01/03/2002,14:24,57,57,57,57,50000
01/03/2002,14:25,56.99,56.99,56.95,56.95,600
01/03/2002,14:28,57,57.02,56.99,56.99,2900
01/03/2002,14:29,57,57,56.81,56.81,10200
01/03/2002,14:31,57.01,57.01,57.01,57.01,100
01/03/2002,14:33,57,57,57,57,2000
01/03/2002,14:37,57.04,57.04,57.04,57.04,100
01/03/2002,14:42,57.12,57.12,57.12,57.12,200
01/03/2002,14:48,57.06,57.06,57.06,57.06,400
01/03/2002,14:49,57,57,57,57,500
01/03/2002,14:50,57,57,57,57,100
01/03/2002,14:53,57.05,57.05,57.05,57.05,300
01/03/2002,14:54,56.94,56.94,56.94,56.94,200
01/03/2002,14:57,57.14,57.14,57.14,57.14,200
01/03/2002,14:58,57,57,57,57,800
01/03/2002,15:00,57.16,57.16,57.16,57.16,5000
01/03/2002,15:04,57.27,57.29,57.27,57.29,2800
01/03/2002,15:08,57.29,57.29,57.22,57.22,1100
01/03/2002,15:10,57.28,57.28,57.28,57.28,300
01/03/2002,15:12,57.13,57.13,57.13,57.13,1000
01/03/2002,15:13,57.17,57.19,57.17,57.19,200
01/03/2002,15:15,57.19,57.19,57.19,57.19,900
01/03/2002,15:18,57.18,57.2,57.18,57.2,200
01/03/2002,15:22,57.19,57.19,57.19,57.19,300
01/03/2002,15:25,57.14,57.14,57.14,57.14,100
01/03/2002,15:26,57.13,57.13,57.13,57.13,200
01/03/2002,15:28,57.19,57.19,57.19,57.19,50000
01/03/2002,15:30,57.14,57.22,57.14,57.22,500
01/03/2002,15:31,57.12,57.12,57.12,57.12,1000
01/03/2002,15:33,57.27,57.27,57.27,57.27,100
01/03/2002,15:35,57.19,57.19,57.19,57.19,2000
01/03/2002,15:45,57.28,57.28,57.28,57.28,2000
01/03/2002,15:47,57.35,57.37,57.35,57.37,200
01/03/2002,15:49,57.39,57.39,57.39,57.39,200
01/03/2002,15:50,57.25,57.25,57.25,57.25,1500
01/03/2002,15:51,57.41,57.41,57.41,57.41,100
01/03/2002,15:55,57.36,57.36,57.35,57.35,1100
01/03/2002,15:56,57.22,57.3,57.22,57.3,1100
01/03/2002,15:58,57.32,57.32,57.32,57.32,100
01/04/2002,09:41,57.43,57.43,57.43,57.43,3900
01/04/2002,09:45,57.5,57.5,57.5,57.5,400
01/04/2002,09:46,57.42,57.42,57.39,57.39,800
01/04/2002,09:48,57.24,57.24,56.95,56.95,2200
01/04/2002,09:49,57.21,57.21,56.93,56.93,6000
01/04/2002,09:52,57.08,57.08,57.08,57.08,100
01/04/2002,09:54,56.95,56.95,56.95,56.95,500
01/04/2002,09:56,56.96,56.96,56.96,56.96,100
01/04/2002,09:57,56.9,56.9,56.9,56.9,34000
01/04/2002,09:58,56.59,56.59,56.59,56.59,100
01/04/2002,09:59,56.83,56.83,56.83,56.83,200
01/04/2002,10:00,56.93,56.93,56.93,56.93,3000
01/04/2002,10:01,56.97,56.97,56.97,56.97,1000
01/04/2002,10:05,56.93,57.04,56.93,57.04,3100
01/04/2002,10:06,57.11,57.11,57.11,57.11,200
01/04/2002,10:08,57,57.05,57,57.05,5500
01/04/2002,10:11,57.05,57.05,57.05,57.05,100
01/04/2002,10:12,57.04,57.43,57.04,57.43,200
01/04/2002,10:13,56.93,57.08,56.93,57.08,2500
01/04/2002,10:15,57.07,57.08,57.07,57.08,200
01/04/2002,10:17,57.11,57.11,57.11,57.11,100
01/04/2002,10:22,57.25,57.25,57.25,57.25,25000
01/04/2002,10:25,57.41,57.41,57.41,57.41,500
01/04/2002,10:26,57.41,57.43,57.41,57.43,900
01/04/2002,10:27,57.62,57.63,57.62,57.63,50500
01/04/2002,10:29,57.72,57.72,57.72,57.72,3000
01/04/2002,10:32,57.7,57.7,57.6,57.6,4000
01/04/2002,10:33,57.5,57.5,57.5,57.5,700
01/04/2002,10:34,57.5,57.5,57.5,57.5,4000
01/04/2002,10:35,57.6,57.6,57.6,57.6,5000
01/04/2002,10:36,57.59,57.59,57.59,57.59,400
01/04/2002,10:39,57.71,57.71,57.71,57.71,500
01/04/2002,10:41,57.6,57.6,57.6,57.6,2000
01/04/2002,10:44,57.55,57.55,57.55,57.55,1200
01/04/2002,10:45,57.45,57.45,57.45,57.45,200
01/04/2002,10:46,57.65,57.65,57.65,57.65,100
01/04/2002,10:47,57.6,57.6,57.6,57.6,25000
01/04/2002,10:48,57.6,57.6,57.6,57.6,30000
01/04/2002,10:52,57.6,57.6,57.6,57.6,7000
01/04/2002,10:54,57.6,57.6,57.6,57.6,18000
01/04/2002,10:57,57.61,57.61,57.61,57.61,3000
01/04/2002,10:58,57.78,57.78,57.6,57.6,75200
01/04/2002,11:02,57.8,57.8,57.7,57.7,3500
01/04/2002,11:03,57.79,57.79,57.79,57.79,1500
01/04/2002,11:10,57.84,57.84,57.84,57.84,100
01/04/2002,11:11,57.83,57.83,57.83,57.83,100
01/04/2002,11:16,57.69,57.69,57.69,57.69,900
01/04/2002,11:17,57.68,57.68,57.68,57.68,300
01/04/2002,11:19,57.67,57.67,57.67,57.67,500
01/04/2002,11:20,57.67,57.67,57.67,57.67,1000
01/04/2002,11:26,57.69,57.7,57.69,57.7,2200
01/04/2002,11:30,57.73,57.73,57.73,57.73,15000
01/04/2002,11:31,57.7,57.77,57.7,57.77,600
01/04/2002,11:32,57.81,57.81,57.81,57.81,100
01/04/2002,11:33,57.83,57.83,57.83,57.83,100
01/04/2002,11:38,57.83,57.84,57.83,57.84,13000
01/04/2002,11:41,57.95,57.95,57.93,57.93,17500
01/04/2002,11:42,58,58,58,58,13000
01/04/2002,11:43,58.07,58.07,58.01,58.01,10000
01/04/2002,11:52,58.07,58.07,58.07,58.07,300
01/04/2002,11:53,58.1,58.1,58.1,58.1,10000
01/04/2002,11:55,58.14,58.14,58.14,58.14,1000
01/04/2002,11:56,58.33,58.33,58.33,58.33,300
01/04/2002,11:59,58.37,58.37,58.37,58.37,1000
01/04/2002,12:01,58.44,58.44,58.44,58.44,100
01/04/2002,12:06,58.45,58.45,58.45,58.45,400
01/04/2002,12:08,58.32,58.32,58.32,58.32,100
01/04/2002,12:11,58.39,58.39,58.39,58.39,100
01/04/2002,12:12,58.4,58.4,58.4,58.4,1100
01/04/2002,12:16,58.5,58.5,58.5,58.5,9000
01/04/2002,12:17,58.59,58.59,58.58,58.58,1700
01/04/2002,12:18,58.58,58.58,58.58,58.58,900
01/04/2002,12:19,58.57,58.57,58.57,58.57,900
01/04/2002,12:20,58.55,58.55,58.55,58.55,10000
01/04/2002,12:21,58.69,58.69,58.69,58.69,100
01/04/2002,12:22,58.64,58.64,58.64,58.64,1000
01/04/2002,12:25,58.65,58.65,58.65,58.65,4000
01/04/2002,12:26,58.7,58.7,58.7,58.7,10000
01/04/2002,12:27,58.74,58.74,58.74,58.74,100
01/04/2002,12:29,58.7,58.77,58.7,58.76,21900
01/04/2002,12:30,58.77,58.77,58.77,58.77,4100
01/04/2002,12:31,58.77,58.8,58.77,58.8,600
01/04/2002,12:33,58.8,58.8,58.8,58.8,100
01/04/2002,12:34,58.8,58.8,58.8,58.8,500
01/04/2002,12:36,58.9,58.9,58.9,58.9,500
01/04/2002,12:41,58.98,58.98,58.98,58.98,300
01/04/2002,12:42,59.02,59.02,58.85,58.98,900
01/04/2002,12:43,58.96,58.96,58.96,58.96,100
01/04/2002,12:44,58.87,58.87,58.86,58.86,5000
01/04/2002,12:45,58.86,58.86,58.8,58.8,15000
01/04/2002,12:46,58.81,58.81,58.81,58.81,1700
01/04/2002,12:47,58.94,58.94,58.94,58.94,200
01/04/2002,12:48,58.95,58.99,58.95,58.99,700
01/04/2002,12:50,59,59,59,59,5000
01/04/2002,12:52,59.18,59.18,59.18,59.18,100
01/04/2002,12:53,59.15,59.15,59.15,59.15,5000
01/04/2002,12:57,59.23,59.23,59.23,59.23,1200
01/04/2002,13:01,59.23,59.23,59.23,59.23,500
01/04/2002,13:05,59.13,59.13,59.03,59.12,4200
01/04/2002,13:07,59.13,59.2,59.05,59.2,1600
01/04/2002,13:08,59.15,59.25,59.15,59.25,110000
01/04/2002,13:12,59.37,59.37,59.25,59.25,3100
01/04/2002,13:14,59.3,59.3,59.29,59.29,200
01/04/2002,13:17,59.27,59.27,59.09,59.2,500
01/04/2002,13:18,59.08,59.19,59.08,59.19,1400
01/04/2002,13:19,59.07,59.07,59.07,59.07,3000
01/04/2002,13:21,59.02,59.02,59,59,2000
01/04/2002,13:24,58.81,58.81,58.75,58.75,14600
01/04/2002,13:25,58.75,58.75,58.74,58.74,2300
01/04/2002,13:26,58.65,58.65,58.65,58.65,1000
01/04/2002,13:27,58.61,58.7,58.61,58.7,60000
01/04/2002,13:28,58.72,58.72,58.72,58.72,1500
01/04/2002,13:33,58.84,58.84,58.84,58.84,100
01/04/2002,13:36,58.85,58.85,58.85,58.85,100
01/04/2002,13:38,58.73,58.73,58.73,58.73,2000
01/04/2002,13:41,58.6,58.6,58.6,58.6,2000
01/04/2002,13:42,58.6,58.6,58.6,58.6,27000
01/04/2002,13:44,58.48,58.5,58.48,58.48,25200
01/04/2002,13:45,58.5,58.72,58.48,58.48,50500
01/04/2002,13:46,58.67,58.71,58.5,58.65,5500
01/04/2002,13:48,58.75,58.75,58.75,58.75,100
01/04/2002,13:58,58.78,58.78,58.78,58.78,35000
01/04/2002,13:59,58.88,58.88,58.88,58.88,200
01/04/2002,14:06,58.75,58.75,58.75,58.75,1200
01/04/2002,14:07,58.7,58.7,58.7,58.7,58300
01/04/2002,14:09,58.85,58.85,58.85,58.85,100
01/04/2002,14:11,58.87,58.87,58.87,58.87,100
01/04/2002,14:14,58.88,58.88,58.88,58.88,25000
01/04/2002,14:21,58.71,58.71,58.71,58.71,400
01/04/2002,14:24,58.54,58.54,58.54,58.54,100
01/04/2002,14:27,58.52,58.6,58.52,58.6,25300
01/04/2002,14:28,58.61,58.61,58.61,58.61,3000
01/04/2002,14:29,58.69,58.72,58.69,58.72,800
01/04/2002,14:30,58.73,58.73,58.73,58.73,100
01/04/2002,14:31,58.67,58.67,58.67,58.67,500
01/04/2002,14:33,58.69,58.69,58.69,58.69,100
01/04/2002,14:37,58.59,58.59,58.59,58.59,100
01/04/2002,14:41,58.49,58.49,58.49,58.49,100
01/04/2002,14:43,58.45,58.45,58.45,58.45,200
01/04/2002,14:44,58.26,58.38,58.26,58.38,600
01/04/2002,14:45,58.36,58.36,58.36,58.36,200
01/04/2002,14:47,58.15,58.2,58.15,58.2,55000
01/04/2002,14:48,58.18,58.2,58.18,58.2,35000
01/04/2002,14:50,58.15,58.24,58.15,58.24,10100
01/04/2002,14:51,58.05,58.06,58.05,58.06,500
01/04/2002,14:52,58.2,58.21,58.2,58.21,400
01/04/2002,14:53,58.03,58.03,58.02,58.02,35000
01/04/2002,14:55,58.15,58.15,58.15,58.15,100
01/04/2002,14:58,58.34,58.35,58.34,58.35,400
01/04/2002,15:00,58.59,58.59,58.59,58.59,300
01/04/2002,15:01,58.59,58.66,58.59,58.66,2400
01/04/2002,15:03,58.48,58.55,58.48,58.55,6000
01/04/2002,15:04,58.47,58.65,58.46,58.46,47300
01/04/2002,15:09,58.48,58.48,58.48,58.48,6000
01/04/2002,15:10,58.46,58.46,58.45,58.46,19000
01/04/2002,15:11,58.45,58.45,58.45,58.45,16500
01/04/2002,15:12,58.49,58.49,58.49,58.49,100
01/04/2002,15:13,58.5,58.5,58.5,58.5,20000
01/04/2002,15:14,58.51,58.51,58.51,58.51,200
01/04/2002,15:16,58.6,58.65,58.6,58.65,700
01/04/2002,15:17,58.6,58.6,58.58,58.58,4000
01/04/2002,15:18,58.57,58.57,58.5,58.5,400
01/04/2002,15:19,58.5,58.5,58.5,58.5,200
01/04/2002,15:23,58.55,58.55,58.55,58.55,300
01/04/2002,15:24,58.57,58.57,58.57,58.57,100
01/04/2002,15:29,58.58,58.58,58.58,58.58,600
01/04/2002,15:30,58.58,58.58,58.58,58.58,400
01/04/2002,15:32,58.59,58.59,58.59,58.59,100
01/04/2002,15:35,58.55,58.55,58.55,58.55,300
01/04/2002,15:36,58.58,58.58,58.58,58.58,1000
01/04/2002,15:39,58.54,58.54,58.54,58.54,200
01/04/2002,15:40,58.58,58.58,58.5,58.5,1100
01/04/2002,15:41,58.53,58.53,58.53,58.53,1500
01/04/2002,15:42,58.57,58.57,58.57,58.57,200
01/04/2002,15:46,58.5,58.5,58.5,58.5,200
01/04/2002,15:48,58.49,58.49,58.49,58.49,100
01/04/2002,15:50,58.5,58.5,58.41,58.41,1100
01/04/2002,15:52,58.5,58.5,58.5,58.5,500
01/04/2002,15:53,58.5,58.55,58.5,58.55,200
01/04/2002,15:57,58.51,58.51,58.51,58.51,100
01/04/2002,15:59,58.44,58.44,58.44,58.44,400
01/07/2002,09:39,58.98,58.98,58.98,58.98,300
01/07/2002,09:43,58.49,58.5,58.49,58.5,1500
01/07/2002,09:44,58.63,58.63,58.5,58.5,600
01/07/2002,09:45,58.63,58.63,58.63,58.63,700
01/07/2002,09:46,58.67,58.67,58.67,58.67,100
01/07/2002,09:47,58.68,58.68,58.68,58.68,1000
01/07/2002,09:48,58.35,58.41,58.35,58.41,3100
01/07/2002,09:49,58.32,58.32,58.32,58.32,3500
01/07/2002,09:50,58.32,58.32,58.32,58.32,1000
01/07/2002,09:52,58.1,58.1,58.1,58.1,400
01/07/2002,09:53,58.04,58.04,58.04,58.04,2000
01/07/2002,09:54,58,58,57.98,57.98,2700
01/07/2002,09:55,57.84,57.84,57.84,57.84,400
01/07/2002,09:57,58,58.08,58,58.08,200
01/07/2002,09:58,57.84,57.84,57.84,57.84,1000
01/07/2002,09:59,57.82,57.82,57.8,57.8,2200
01/07/2002,10:00,57.85,57.85,57.75,57.75,1400
01/07/2002,10:01,57.7,57.7,57.7,57.7,2600
01/07/2002,10:05,57.8,57.8,57.8,57.8,300
01/07/2002,10:07,58.04,58.04,58.04,58.04,300
01/07/2002,10:11,58.14,58.14,58.14,58.14,500
01/07/2002,10:12,58.12,58.12,58.12,58.12,8000
01/07/2002,10:17,58.58,58.58,58.58,58.58,300
01/07/2002,10:20,58.5,58.5,58.5,58.5,400
01/07/2002,10:27,58.9,58.9,58.9,58.9,500
01/07/2002,10:28,58.74,58.74,58.71,58.71,7000
01/07/2002,10:29,58.71,58.75,58.71,58.75,3200
01/07/2002,10:33,58.89,58.89,58.89,58.89,1200
01/07/2002,10:34,58.95,58.95,58.95,58.95,400
01/07/2002,10:35,58.96,58.97,58.96,58.97,900
01/07/2002,10:47,59.25,59.25,59.25,59.25,11000
01/07/2002,10:52,59.24,59.48,59.24,59.48,1300
01/07/2002,10:54,59.09,59.09,59.09,59.09,1000
01/07/2002,10:55,59.32,59.32,59.32,59.32,100
01/07/2002,10:56,59.32,59.35,59.32,59.35,1100
01/07/2002,10:57,59.35,59.38,59.35,59.38,1200
01/07/2002,10:59,59.25,59.25,59.25,59.25,2000
01/07/2002,11:01,59.34,59.34,59.34,59.34,100
01/07/2002,11:02,59.46,59.46,59.46,59.46,100
01/07/2002,11:08,59.5,59.5,59.5,59.5,300
01/07/2002,11:10,59.3,59.3,59.3,59.3,500
01/07/2002,11:14,59.32,59.32,59.32,59.32,400
01/07/2002,11:15,59.12,59.12,59.12,59.12,2000
01/07/2002,11:16,59.06,59.06,59.05,59.05,12000
01/07/2002,11:17,59,59,59,59,200
01/07/2002,11:18,59,59,59,59,800
01/07/2002,11:20,59.05,59.05,59.05,59.05,200
01/07/2002,11:24,59.2,59.21,59.2,59.21,15000
01/07/2002,11:27,59.09,59.09,59.09,59.09,100
01/07/2002,11:28,59.06,59.2,59.06,59.2,22000
01/07/2002,11:31,59.21,59.26,59.21,59.26,400
01/07/2002,11:37,59.29,59.29,59.29,59.29,100
01/07/2002,11:43,59.3,59.3,59.3,59.3,200
01/07/2002,11:48,59.3,59.3,59.3,59.3,600
01/07/2002,11:53,59.2,59.2,59.2,59.2,600
01/07/2002,11:57,59.12,59.12,59.12,59.12,300
01/07/2002,11:58,59.2,59.2,59.2,59.2,10000
01/07/2002,12:02,59.33,59.33,59.33,59.33,5000
01/07/2002,12:05,59.31,59.31,59.31,59.31,100
01/07/2002,12:21,59.4,59.4,59.4,59.4,200
01/07/2002,12:27,59.38,59.38,59.38,59.38,500
01/07/2002,12:32,59.3,59.3,59.3,59.3,20000
01/07/2002,12:33,59.4,59.4,59.4,59.4,2000
01/07/2002,12:35,59.55,59.55,59.55,59.55,10000
01/07/2002,12:36,59.4,59.4,59.4,59.4,4000
01/07/2002,12:38,59.5,59.5,59.5,59.5,100
01/07/2002,12:39,59.49,59.49,59.49,59.49,100
01/07/2002,12:40,59.52,59.52,59.52,59.52,10000
01/07/2002,12:41,59.59,59.59,59.59,59.59,5500
01/07/2002,12:42,59.59,59.59,59.59,59.59,5000
01/07/2002,12:43,59.55,59.55,59.55,59.55,10000
01/07/2002,12:44,59.49,59.49,59.49,59.49,200
01/07/2002,12:47,59.67,59.67,59.67,59.67,200
01/07/2002,12:51,59.7,59.7,59.54,59.54,300
01/07/2002,12:54,59.68,59.68,59.68,59.68,100
01/07/2002,12:55,59.66,59.66,59.66,59.66,100
01/07/2002,12:57,59.57,59.57,59.57,59.57,100
01/07/2002,12:58,59.55,59.55,59.55,59.55,1000
01/07/2002,13:01,59.65,59.65,59.65,59.65,500
01/07/2002,13:02,59.64,59.64,59.6,59.6,500
01/07/2002,13:07,59.62,59.62,59.62,59.62,1500
01/07/2002,13:13,59.67,59.67,59.67,59.67,200
01/07/2002,13:14,59.7,59.7,59.7,59.7,10000
01/07/2002,13:17,59.65,59.65,59.65,59.65,2000
01/07/2002,13:18,59.75,59.82,59.75,59.82,1100
01/07/2002,13:19,59.82,59.82,59.8,59.8,900
01/07/2002,13:20,59.8,59.8,59.8,59.8,600
01/07/2002,13:21,59.79,59.79,59.79,59.79,100
01/07/2002,13:22,59.79,59.79,59.79,59.79,1000
01/07/2002,13:23,59.8,59.8,59.8,59.8,200
01/07/2002,13:24,59.77,59.77,59.77,59.77,200
01/07/2002,13:25,59.79,59.79,59.79,59.79,200
01/07/2002,13:27,59.76,59.76,59.76,59.76,200
01/07/2002,13:29,59.73,59.73,59.65,59.73,5300
01/07/2002,13:31,59.63,59.63,59.6,59.6,400
01/07/2002,13:32,59.6,59.6,59.6,59.6,200
01/07/2002,13:33,59.59,59.59,59.59,59.59,1000
01/07/2002,13:40,59.64,59.64,59.64,59.64,100
01/07/2002,13:41,59.64,59.64,59.64,59.64,200
01/07/2002,13:43,59.63,59.63,59.63,59.63,400
01/07/2002,13:44,59.63,59.63,59.63,59.63,400
01/07/2002,13:45,59.61,59.61,59.58,59.58,800
01/07/2002,13:49,59.45,59.45,59.45,59.45,1000
01/07/2002,13:54,59.39,59.53,59.35,59.35,2100
01/07/2002,13:55,59.37,59.37,59.34,59.37,27200
01/07/2002,13:57,59.44,59.44,59.44,59.44,600
01/07/2002,14:00,59.4,59.4,59.4,59.4,800
01/07/2002,14:11,59.51,59.51,59.51,59.51,100
01/07/2002,14:13,59.37,59.37,59.37,59.37,500
01/07/2002,14:15,59.47,59.47,59.47,59.47,23000
01/07/2002,14:16,59.61,59.61,59.6,59.6,10000
01/07/2002,14:17,59.5,59.5,59.5,59.5,500
01/07/2002,14:18,59.49,59.49,59.49,59.49,300
01/07/2002,14:19,59.48,59.48,59.34,59.34,1300
01/07/2002,14:21,59.14,59.14,59.14,59.14,4000
01/07/2002,14:23,59.22,59.22,59.22,59.22,500
01/07/2002,14:25,59.12,59.12,59.12,59.12,2500
01/07/2002,14:26,59.11,59.11,59.11,59.11,3200
01/07/2002,14:27,59.11,59.11,59.11,59.11,100
01/07/2002,14:28,59.11,59.11,59.11,59.11,5000
01/07/2002,14:29,59.1,59.1,59.1,59.1,100
01/07/2002,14:30,59.14,59.15,59.14,59.15,5000
01/07/2002,14:31,59.14,59.16,59.14,59.16,700
01/07/2002,14:33,59.15,59.15,59.15,59.15,200
01/07/2002,14:35,59.22,59.22,59.22,59.22,100
01/07/2002,14:38,59.1,59.1,59.1,59.1,1100
01/07/2002,14:40,58.95,58.98,58.95,58.98,1600
01/07/2002,14:43,58.87,58.87,58.87,58.87,5000
01/07/2002,14:44,58.85,58.85,58.85,58.85,100
01/07/2002,14:46,59,59,59,59,20000
01/07/2002,14:47,59.03,59.03,59.03,59.03,100
01/07/2002,14:48,58.94,59.05,58.94,59.05,10200
01/07/2002,14:50,59,59,59,59,20000
01/07/2002,14:52,58.85,58.85,58.85,58.85,300
01/07/2002,14:55,58.85,58.85,58.85,58.85,100
01/07/2002,14:57,59,59,59,59,40000
01/07/2002,14:58,59,59.02,59,59.02,10200
01/07/2002,15:00,59.03,59.03,59.03,59.03,100
01/07/2002,15:05,59.06,59.06,59.06,59.06,200
01/07/2002,15:08,58.89,59,58.89,58.99,11000
01/07/2002,15:10,58.96,58.96,58.94,58.94,300
01/07/2002,15:11,58.96,58.96,58.96,58.96,100
01/07/2002,15:13,58.99,59,58.98,58.98,600
01/07/2002,15:14,58.99,58.99,58.99,58.99,15200
01/07/2002,15:15,58.97,58.97,58.97,58.97,100
01/07/2002,15:16,58.98,58.98,58.98,58.98,1000
01/07/2002,15:24,59.05,59.15,59.05,59.15,600
01/07/2002,15:26,59.19,59.19,59.19,59.19,300
01/07/2002,15:27,59.1,59.19,59.1,59.19,1300
01/07/2002,15:30,59.1,59.1,59.1,59.1,300
01/07/2002,15:33,59.09,59.09,59.09,59.09,5000
01/07/2002,15:36,59.16,59.16,59.16,59.16,100
01/07/2002,15:37,59.15,59.15,59.15,59.15,1600
01/07/2002,15:38,59.16,59.16,59.16,59.16,1000
01/07/2002,15:39,59.19,59.19,59.19,59.19,1000
01/07/2002,15:43,59.18,59.18,59.18,59.18,100
01/07/2002,15:46,59.17,59.17,59.17,59.17,100
01/07/2002,15:47,59.15,59.15,59.15,59.15,1000
01/07/2002,15:50,58.97,58.97,58.97,58.97,100
01/07/2002,15:54,58.93,58.95,58.93,58.95,5500
01/07/2002,15:55,58.93,58.93,58.93,58.93,5000
01/07/2002,15:56,58.93,58.98,58.93,58.98,3000
01/07/2002,15:58,58.92,58.92,58.9,58.9,4100
01/08/2002,09:43,58.13,58.13,58.13,58.13,100
01/08/2002,09:45,57.9,57.9,57.9,57.9,1000
01/08/2002,09:47,58.13,58.13,58,58,12100
01/08/2002,09:48,57.95,57.95,57.85,57.88,17200
01/08/2002,09:50,57.9,57.9,57.81,57.82,21800
01/08/2002,09:51,57.98,57.98,57.98,57.98,100
01/08/2002,09:52,57.98,57.98,57.98,57.98,300
01/08/2002,09:53,58.01,58.12,57.9,57.92,41900
01/08/2002,09:55,58.08,58.08,58.08,58.08,10000
01/08/2002,09:56,57.97,58.02,57.97,58.01,45200
01/08/2002,09:57,58,58,58,58,1800
01/08/2002,10:03,58.2,58.33,58.2,58.33,20300
01/08/2002,10:04,58.26,58.26,58.25,58.25,75000
01/08/2002,10:10,58.41,58.41,58.41,58.41,5400
01/08/2002,10:11,58.54,58.54,58.23,58.23,40000
01/08/2002,10:15,58.2,58.2,58.2,58.2,200
01/08/2002,10:16,58.21,58.21,58.21,58.21,100
01/08/2002,10:18,58.2,58.22,58.2,58.22,10300
01/08/2002,10:22,58.22,58.22,58.22,58.22,200
01/08/2002,10:25,58.1,58.15,58.1,58.15,20300
01/08/2002,10:26,57.93,57.93,57.93,57.93,100
01/08/2002,10:37,58.08,58.08,58.08,58.08,400
01/08/2002,10:38,58.05,58.13,58.05,58.13,5100
01/08/2002,10:45,58.08,58.08,58.08,58.08,100
01/08/2002,10:47,58.18,58.18,58.18,58.18,100
01/08/2002,10:48,58.15,58.29,58.11,58.29,1000
01/08/2002,10:54,58.2,58.25,58.2,58.25,800
01/08/2002,10:56,58.07,58.07,58.07,58.07,400
01/08/2002,10:57,58.14,58.14,58.14,58.14,200
01/08/2002,10:58,58.05,58.05,58.05,58.05,1000
01/08/2002,11:00,58,58,58,58,25100
01/08/2002,11:03,57.91,57.91,57.91,57.91,600
01/08/2002,11:07,58.16,58.16,58.16,58.16,100
01/08/2002,11:09,58.1,58.1,58.1,58.1,6000
01/08/2002,11:11,58.09,58.09,58.09,58.09,1600
01/08/2002,11:17,58.05,58.05,58.05,58.05,25000
01/08/2002,11:18,58,58,58,58,100
01/08/2002,11:23,58.1,58.1,58.1,58.1,6800
01/08/2002,11:25,58.13,58.13,58.13,58.13,50000
01/08/2002,11:27,58,58,58,58,100
01/08/2002,11:30,58.08,58.08,58.08,58.08,200
01/08/2002,11:31,58,58,58,58,200
01/08/2002,11:33,58.09,58.09,58.09,58.09,400
01/08/2002,11:37,58.09,58.09,58.09,58.09,200
01/08/2002,11:39,58.1,58.1,58.1,58.1,100
01/08/2002,11:40,58.05,58.1,58.05,58.1,25100
01/08/2002,11:48,57.98,57.98,57.98,57.98,1000
01/08/2002,11:49,58.09,58.09,58.09,58.09,100
01/08/2002,11:52,58,58.06,58,58.06,400
01/08/2002,11:53,58,58.07,58,58,74800
01/08/2002,11:54,58,58,58,58,25200
01/08/2002,11:55,57.9,57.9,57.9,57.9,15000
01/08/2002,11:56,57.88,57.88,57.88,57.88,50000
01/08/2002,12:04,57.92,57.92,57.92,57.92,100
01/08/2002,12:07,57.95,57.95,57.95,57.95,2000
01/08/2002,12:08,57.95,57.95,57.95,57.95,4000
01/08/2002,12:09,57.92,58,57.92,58,2100
01/08/2002,12:10,58,58,58,58,1000
01/08/2002,12:13,57.9,57.9,57.9,57.9,1000
01/08/2002,12:16,57.77,57.85,57.77,57.85,200
01/08/2002,12:21,57.95,57.95,57.95,57.95,200
01/08/2002,12:23,57.97,57.97,57.97,57.97,1000
01/08/2002,12:24,57.85,57.85,57.85,57.85,23200
01/08/2002,12:27,57.76,57.76,57.76,57.76,4000
01/08/2002,12:29,57.83,57.83,57.83,57.83,100
01/08/2002,12:31,57.84,57.84,57.84,57.84,5000
01/08/2002,12:37,58.13,58.13,58.13,58.13,200
01/08/2002,12:43,57.95,58.04,57.95,58.04,1100
01/08/2002,12:44,57.95,57.95,57.95,57.95,1000
01/08/2002,12:45,57.95,57.95,57.95,57.95,3100
01/08/2002,12:48,58,58,57.85,57.85,2700
01/08/2002,12:50,58.03,58.03,58.03,58.03,100
01/08/2002,12:51,58.04,58.04,58.04,58.04,100
01/08/2002,12:53,57.9,57.9,57.9,57.9,200
01/08/2002,12:55,57.9,57.9,57.9,57.9,5000
01/08/2002,12:57,57.8,57.8,57.8,57.8,100
01/08/2002,12:58,57.8,57.8,57.8,57.8,200
01/08/2002,12:59,57.95,57.95,57.95,57.95,50000
01/08/2002,13:00,57.8,57.8,57.8,57.8,2600
01/08/2002,13:01,57.9,57.9,57.9,57.9,15000
01/08/2002,13:03,57.94,57.94,57.94,57.94,200
01/08/2002,13:10,57.99,57.99,57.99,57.99,300
01/08/2002,13:12,57.94,57.94,57.9,57.9,2600
01/08/2002,13:14,57.84,57.9,57.84,57.9,55000
01/08/2002,13:16,57.87,57.87,57.87,57.87,1000
01/08/2002,13:17,57.87,57.87,57.87,57.87,100
01/08/2002,13:18,57.84,57.84,57.84,57.84,200
01/08/2002,13:19,57.88,57.88,57.88,57.88,1000
01/08/2002,13:25,57.75,57.75,57.7,57.7,2800
01/08/2002,13:26,57.75,57.75,57.75,57.75,500
01/08/2002,13:29,57.83,57.83,57.83,57.83,200
01/08/2002,13:30,57.86,57.87,57.86,57.87,6500
01/08/2002,13:31,57.87,57.87,57.87,57.87,1000
01/08/2002,13:35,57.8,57.8,57.8,57.8,500
01/08/2002,13:38,57.87,57.87,57.87,57.87,100
01/08/2002,13:39,57.87,57.87,57.87,57.87,300
01/08/2002,13:41,57.84,57.84,57.84,57.84,300
01/08/2002,13:43,57.83,57.83,57.83,57.83,1000
01/08/2002,13:45,57.83,57.83,57.83,57.83,200
01/08/2002,13:54,57.75,57.75,57.7,57.7,151200
01/08/2002,13:55,57.62,57.63,57.62,57.63,3000
01/08/2002,13:56,57.63,57.63,57.62,57.62,2500
01/08/2002,13:57,57.6,57.6,57.52,57.55,1700
01/08/2002,14:01,57.62,57.62,57.62,57.62,2600
01/08/2002,14:04,57.79,57.79,57.79,57.79,100
01/08/2002,14:09,57.66,57.66,57.66,57.66,300
01/08/2002,14:10,57.6,57.63,57.6,57.63,1500
01/08/2002,14:15,57.59,57.59,57.59,57.59,200
01/08/2002,14:17,57.62,57.62,57.62,57.62,1500
01/08/2002,14:21,57.58,57.58,57.58,57.58,100
01/08/2002,14:23,57.6,57.6,57.6,57.6,100
01/08/2002,14:25,57.56,57.56,57.5,57.5,7900
01/08/2002,14:30,57.56,57.56,57.56,57.56,100
01/08/2002,14:31,57.51,57.55,57.5,57.55,3400
01/08/2002,14:33,57.56,57.56,57.56,57.56,500
01/08/2002,14:39,57.62,57.62,57.62,57.62,300
01/08/2002,14:41,57.68,57.68,57.68,57.68,500
01/08/2002,14:48,57.68,57.68,57.68,57.68,100
01/08/2002,14:52,57.66,57.66,57.66,57.66,100
01/08/2002,14:53,57.67,57.67,57.67,57.67,100
01/08/2002,14:55,57.69,57.69,57.69,57.69,500
01/08/2002,14:56,57.69,57.69,57.69,57.69,300
01/08/2002,15:04,57.7,57.7,57.7,57.7,100
01/08/2002,15:09,57.65,57.65,57.65,57.65,800
01/08/2002,15:12,57.66,57.66,57.66,57.66,1300
01/08/2002,15:14,57.55,57.55,57.55,57.55,20000
01/08/2002,15:15,57.55,57.55,57.55,57.55,1500
01/08/2002,15:16,57.55,57.55,57.55,57.55,1500
01/08/2002,15:17,57.55,57.55,57.55,57.55,2000
01/08/2002,15:18,57.57,57.57,57.57,57.57,2300
01/08/2002,15:19,57.5,57.5,57.49,57.49,4700
01/08/2002,15:20,57.5,57.5,57.5,57.5,300
01/08/2002,15:22,57.52,57.52,57.45,57.45,800
01/08/2002,15:27,57.45,57.45,57.45,57.45,100
01/08/2002,15:29,57.45,57.45,57.44,57.44,400
01/08/2002,15:31,57.44,57.44,57.44,57.44,500
01/08/2002,15:33,57.49,57.5,57.49,57.5,800
01/08/2002,15:34,57.47,57.47,57.47,57.47,200
01/08/2002,15:37,57.55,57.55,57.55,57.55,7000
01/08/2002,15:40,57.51,57.51,57.51,57.51,300
01/08/2002,15:41,57.51,57.51,57.51,57.51,1700
01/08/2002,15:44,57.58,57.58,57.58,57.58,200
01/08/2002,15:49,57.66,57.66,57.66,57.66,1700
01/08/2002,15:50,57.66,57.66,57.66,57.66,800
01/08/2002,15:53,57.59,57.59,57.59,57.59,1000
01/08/2002,15:54,57.66,57.66,57.66,57.66,2000
01/08/2002,15:55,57.66,57.7,57.66,57.7,2800
01/08/2002,15:56,57.77,57.77,57.77,57.77,500
01/08/2002,15:58,57.7,57.7,57.7,57.7,6000
01/08/2002,15:59,57.66,57.66,57.66,57.66,6000
01/09/2002,09:35,57.1,57.1,57.1,57.1,8700
01/09/2002,09:36,57,57.03,57,57,2800
01/09/2002,09:37,57,57.08,56.9,56.9,7600
01/09/2002,09:38,56.85,56.91,56.85,56.91,700
01/09/2002,09:39,56.85,56.85,56.84,56.84,2500
01/09/2002,09:40,56.72,56.75,56.72,56.75,2100
01/09/2002,09:42,56.77,56.77,56.72,56.72,200
01/09/2002,09:43,56.56,56.56,56.56,56.56,1100
01/09/2002,09:44,56.6,56.6,56.5,56.59,13500
01/09/2002,09:45,56.45,56.56,56.45,56.56,1200
01/09/2002,09:46,56.39,56.39,56.39,56.39,1400
01/09/2002,09:47,56.37,56.45,56.37,56.45,12000
01/09/2002,09:48,56.4,56.63,56.4,56.63,4600
01/09/2002,09:49,56.65,56.65,56.65,56.65,300
01/09/2002,09:50,56.72,56.72,56.6,56.6,15200
01/09/2002,09:51,56.81,56.82,56.81,56.82,13700
01/09/2002,09:52,57,57.01,57,57.01,500
01/09/2002,09:53,56.85,56.85,56.85,56.85,1000
01/09/2002,09:54,56.83,56.83,56.75,56.75,1200
01/09/2002,09:55,56.75,56.75,56.75,56.75,3000
01/09/2002,09:58,57.13,57.13,57.13,57.13,2000
01/09/2002,09:59,57.26,57.26,57.26,57.26,100
01/09/2002,10:03,57.15,57.15,57.15,57.15,1000
01/09/2002,10:05,57.27,57.39,57.27,57.39,16200
01/09/2002,10:06,57.42,57.61,57.42,57.61,900
01/09/2002,10:07,57.43,57.59,57.43,57.59,1400
01/09/2002,10:08,57.42,57.42,57.39,57.39,600
01/09/2002,10:09,57.26,57.26,57.21,57.21,3000
01/09/2002,10:10,57.15,57.15,57.15,57.15,1100
01/09/2002,10:11,57.14,57.14,57.14,57.14,1000
01/09/2002,10:12,57.31,57.31,57.31,57.31,300
01/09/2002,10:14,57.48,57.48,57.48,57.48,400
01/09/2002,10:15,57.36,57.48,57.36,57.48,2100
01/09/2002,10:17,57.45,57.45,57.45,57.45,2000
01/09/2002,10:18,57.71,57.71,57.55,57.55,26000
01/09/2002,10:19,57.55,57.65,57.53,57.65,7000
01/09/2002,10:20,57.45,57.45,57.45,57.45,1000
01/09/2002,10:21,57.43,57.57,57.43,57.57,4300
01/09/2002,10:24,57.41,57.41,57.41,57.41,300
01/09/2002,10:25,57.3,57.3,57.3,57.3,400
01/09/2002,10:26,57.25,57.25,57.25,57.25,5100
01/09/2002,10:27,57.29,57.29,57.29,57.29,100
01/09/2002,10:33,57.46,57.46,57.46,57.46,500
01/09/2002,10:35,57.3,57.3,57.23,57.23,5600
01/09/2002,10:38,57.14,57.14,57.14,57.14,1000
01/09/2002,10:39,57.09,57.09,57,57,400
01/09/2002,10:40,57,57,57,57,700
01/09/2002,10:42,57,57.05,57,57.05,300
01/09/2002,10:43,56.99,57.1,56.99,57.1,3000
01/09/2002,10:45,57,57,57,57,3500
01/09/2002,10:49,57.13,57.13,57.13,57.13,200
01/09/2002,10:51,57,57,57,57,50000
01/09/2002,10:53,57.1,57.14,57.05,57.14,4200
01/09/2002,10:54,57.12,57.12,57.12,57.12,400
01/09/2002,10:57,57.1,57.1,57.1,57.1,200
01/09/2002,10:58,57,57,57,57,1000
01/09/2002,11:03,56.87,56.87,56.87,56.87,8000
01/09/2002,11:04,56.86,56.88,56.86,56.88,700
01/09/2002,11:06,56.8,56.8,56.8,56.8,2800
01/09/2002,11:09,57.04,57.04,57.04,57.04,100
01/09/2002,11:12,56.93,56.93,56.93,56.93,100
01/09/2002,11:13,56.78,56.78,56.78,56.78,100
01/09/2002,11:15,56.83,56.83,56.83,56.83,10000
01/09/2002,11:16,56.93,56.93,56.93,56.93,6000
01/09/2002,11:19,56.87,56.87,56.87,56.87,1000
01/09/2002,11:23,56.87,56.9,56.87,56.9,2500
01/09/2002,11:26,56.79,56.79,56.79,56.79,300
01/09/2002,11:30,56.8,56.8,56.8,56.8,800
01/09/2002,11:31,56.75,56.76,56.75,56.76,2200
01/09/2002,11:32,56.7,56.7,56.7,56.7,300
01/09/2002,11:36,56.72,56.72,56.6,56.6,8500
01/09/2002,11:37,56.71,56.71,56.67,56.67,200
01/09/2002,11:38,56.66,56.66,56.65,56.65,2100
01/09/2002,11:39,56.66,56.67,56.6,56.67,1200
01/09/2002,11:40,56.65,56.65,56.65,56.65,100
01/09/2002,11:41,56.6,56.64,56.59,56.59,8300
01/09/2002,11:42,56.64,56.64,56.6,56.6,10600
01/09/2002,11:43,56.55,56.57,56.51,56.51,2200
01/09/2002,11:44,56.5,56.54,56.5,56.54,10100
01/09/2002,11:45,56.5,56.5,56.5,56.5,1000
01/09/2002,11:46,56.5,56.51,56.4,56.51,16300
01/09/2002,11:48,56.48,56.48,56.45,56.45,2000
01/09/2002,11:50,56.45,56.45,56.45,56.45,2000
01/09/2002,11:51,56.51,56.51,56.51,56.51,300
01/09/2002,11:53,56.59,56.59,56.59,56.59,8000
01/09/2002,11:54,56.59,56.59,56.59,56.59,100
01/09/2002,11:55,56.55,56.55,56.5,56.5,12000
01/09/2002,11:56,56.57,56.57,56.57,56.57,100
01/09/2002,12:00,56.52,56.52,56.52,56.52,100
01/09/2002,12:04,56.55,56.55,56.55,56.55,100
01/09/2002,12:07,56.59,56.59,56.59,56.59,100
01/09/2002,12:08,56.64,56.64,56.64,56.64,100
01/09/2002,12:09,56.65,56.65,56.65,56.65,100
01/09/2002,12:10,56.72,56.72,56.72,56.72,1500
01/09/2002,12:14,56.73,56.73,56.73,56.73,200
01/09/2002,12:15,56.65,56.65,56.65,56.65,100
01/09/2002,12:18,56.7,56.71,56.7,56.71,200
01/09/2002,12:19,56.8,56.8,56.8,56.8,300
01/09/2002,12:20,56.8,56.8,56.8,56.8,10100
01/09/2002,12:22,56.78,56.79,56.78,56.79,200
01/09/2002,12:24,56.77,56.77,56.77,56.77,300
01/09/2002,12:26,56.81,56.81,56.75,56.75,900
01/09/2002,12:31,56.78,56.78,56.78,56.78,200
01/09/2002,12:39,56.69,56.69,56.69,56.69,200
01/09/2002,12:41,56.8,56.8,56.7,56.7,300
01/09/2002,12:44,56.72,56.72,56.72,56.72,5600
01/09/2002,12:45,56.71,56.71,56.71,56.71,5000
01/09/2002,12:51,56.83,56.83,56.83,56.83,200
01/09/2002,12:55,56.72,56.72,56.72,56.72,200
01/09/2002,13:02,56.88,56.88,56.88,56.88,100
01/09/2002,13:04,56.82,56.82,56.82,56.82,100
01/09/2002,13:05,56.84,56.84,56.84,56.84,300
01/09/2002,13:07,56.85,56.85,56.85,56.85,200
01/09/2002,13:10,56.94,56.94,56.94,56.94,100
01/09/2002,13:19,57,57,57,57,2000
01/09/2002,13:20,57.02,57.02,57.02,57.02,1000
01/09/2002,13:23,57.07,57.1,57.07,57.1,5000
01/09/2002,13:24,57.13,57.13,57.13,57.13,100
01/09/2002,13:26,57.13,57.13,57.13,57.13,2000
01/09/2002,13:29,57,57,57,57,1000
01/09/2002,13:34,57.03,57.03,57.03,57.03,1500
01/09/2002,13:37,57.01,57.01,57.01,57.01,200
01/09/2002,13:39,56.94,56.94,56.94,56.94,100
01/09/2002,13:40,57,57,57,57,100
01/09/2002,13:42,56.99,56.99,56.99,56.99,100
01/09/2002,13:43,56.92,56.92,56.92,56.92,200
01/09/2002,13:44,56.86,56.9,56.86,56.9,200
01/09/2002,13:45,56.75,56.75,56.75,56.75,500
01/09/2002,13:46,56.8,56.81,56.8,56.81,200
01/09/2002,13:47,56.8,56.8,56.8,56.8,15100
01/09/2002,13:49,56.84,56.84,56.84,56.84,300
01/09/2002,13:52,56.82,56.83,56.82,56.83,200
01/09/2002,13:56,56.8,56.8,56.8,56.8,2000
01/09/2002,13:59,56.89,56.9,56.89,56.9,500
01/09/2002,14:00,56.83,56.83,56.83,56.83,2600
01/09/2002,14:01,57,57,57,57,7000
01/09/2002,14:02,57.05,57.08,57.05,57.08,9500
01/09/2002,14:04,56.94,56.94,56.94,56.94,1000
01/09/2002,14:05,56.95,56.95,56.82,56.82,55600
01/09/2002,14:06,57,57.05,57,57.05,10700
01/09/2002,14:07,57.05,57.21,57.05,57.14,12100
01/09/2002,14:08,57.15,57.15,57.15,57.15,24200
01/09/2002,14:09,57,57,57,57,2000
01/09/2002,14:11,56.87,56.87,56.87,56.87,1000
01/09/2002,14:12,56.83,56.83,56.83,56.83,2600
01/09/2002,14:13,56.95,57.03,56.95,57.03,16900
01/09/2002,14:15,57.04,57.04,57.04,57.04,1000
01/09/2002,14:16,57.08,57.08,57.08,57.08,1000
01/09/2002,14:17,57.15,57.15,57.15,57.15,14700
01/09/2002,14:18,57.2,57.2,57.2,57.2,3200
01/09/2002,14:19,57.21,57.21,57.21,57.21,7100
01/09/2002,14:21,57.21,57.21,57.21,57.21,10000
01/09/2002,14:22,57.25,57.25,57.25,57.25,10000
01/09/2002,14:23,57.26,57.26,57.26,57.26,1000
01/09/2002,14:27,57.4,57.4,57.4,57.4,12000
01/09/2002,14:28,57.36,57.36,57.25,57.25,2500
01/09/2002,14:31,57.19,57.19,57.19,57.19,20000
01/09/2002,14:32,57.07,57.12,57.05,57.12,3000
01/09/2002,14:33,57.26,57.26,57.26,57.26,1000
01/09/2002,14:35,57.4,57.44,57.4,57.44,6700
01/09/2002,14:37,57.4,57.4,57.4,57.4,100
01/09/2002,14:38,57.69,57.69,57.69,57.69,2000
01/09/2002,14:40,57.7,57.7,57.69,57.7,10000
01/09/2002,14:41,57.65,57.65,57.65,57.65,1500
01/09/2002,14:44,57.8,57.8,57.77,57.77,12000
01/09/2002,14:45,57.7,57.7,57.7,57.7,300
01/09/2002,14:46,57.8,57.8,57.7,57.7,3500
01/09/2002,14:49,57.76,57.76,57.76,57.76,200
01/09/2002,14:50,57.8,57.8,57.8,57.8,1500
01/09/2002,14:54,57.79,57.79,57.79,57.79,500
01/09/2002,14:59,57.74,57.74,57.74,57.74,500
01/09/2002,15:03,57.62,57.62,57.62,57.62,2000
01/09/2002,15:05,57.57,57.58,57.54,57.54,75100
01/09/2002,15:08,57.57,57.57,57.43,57.43,3300
01/09/2002,15:10,57.54,57.54,57.54,57.54,100
01/09/2002,15:19,57.57,57.57,57.57,57.57,10000
01/09/2002,15:23,57.76,57.76,57.76,57.76,200
01/09/2002,15:25,57.74,57.74,57.74,57.74,100
01/09/2002,15:26,57.56,57.56,57.56,57.56,1000
01/09/2002,15:28,57.55,57.55,57.47,57.47,10100
01/09/2002,15:30,57.47,57.47,57.47,57.47,3200
01/09/2002,15:32,57.56,57.56,57.56,57.56,100
01/09/2002,15:34,57.45,57.45,57.45,57.45,10000
01/09/2002,15:35,57.41,57.41,57.41,57.41,200
01/09/2002,15:36,57.31,57.41,57.31,57.41,200
01/09/2002,15:40,57.36,57.36,57.36,57.36,3000
01/09/2002,15:41,57.37,57.37,57.26,57.34,12100
01/09/2002,15:42,57.4,57.4,57.4,57.4,1000
01/09/2002,15:44,57.45,57.45,57.45,57.45,40000
01/09/2002,15:45,57.5,57.5,57.5,57.5,400
01/09/2002,15:47,57.6,57.62,57.6,57.62,15000
01/09/2002,15:48,57.7,57.7,57.65,57.65,500
01/09/2002,15:49,57.6,57.65,57.6,57.65,40200
01/09/2002,15:51,57.65,57.72,57.65,57.72,2000
01/09/2002,15:52,57.72,57.72,57.72,57.72,500
01/09/2002,15:57,57.57,57.57,57.57,57.57,1000
01/09/2002,15:59,57.48,57.5,57.48,57.5,500
01/10/2002,09:49,56.8,56.8,56.8,56.8,8500
01/10/2002,09:50,56.8,56.8,56.6,56.6,4500
01/10/2002,09:51,56.68,56.68,56.6,56.61,10700
01/10/2002,09:52,56.6,56.6,56.6,56.6,1500
01/10/2002,09:53,56.57,56.65,56.57,56.65,11000
01/10/2002,09:54,56.65,56.65,56.65,56.65,1200
01/10/2002,09:55,56.66,56.66,56.66,56.66,500
01/10/2002,09:56,56.6,56.69,56.6,56.69,2500
01/10/2002,09:57,56.55,56.55,56.5,56.5,5500
01/10/2002,09:58,56.5,56.5,56.37,56.37,5100
01/10/2002,09:59,56.39,56.4,56.39,56.4,4400
01/10/2002,10:00,56.63,56.63,56.63,56.63,100
01/10/2002,10:02,56.68,56.68,56.68,56.68,100
01/10/2002,10:07,56.87,56.87,56.87,56.87,200
01/10/2002,10:11,56.9,56.9,56.89,56.89,1200
01/10/2002,10:12,56.89,56.96,56.89,56.96,13200
01/10/2002,10:13,56.94,56.94,56.94,56.94,100
01/10/2002,10:14,56.8,56.8,56.8,56.8,1000
01/10/2002,10:15,56.69,56.69,56.68,56.69,1400
01/10/2002,10:16,56.71,56.71,56.7,56.7,10100
01/10/2002,10:17,56.68,56.69,56.68,56.68,3700
01/10/2002,10:18,56.52,56.52,56.52,56.52,100
01/10/2002,10:19,56.53,56.53,56.53,56.53,100
01/10/2002,10:21,56.6,56.6,56.6,56.6,100
01/10/2002,10:22,56.61,56.61,56.6,56.6,1100
01/10/2002,10:24,56.53,56.53,56.5,56.5,600
01/10/2002,10:27,56.55,56.55,56.55,56.55,100
01/10/2002,10:28,56.51,56.51,56.51,56.51,1000
01/10/2002,10:31,56.5,56.5,56.5,56.5,10000
01/10/2002,10:32,56.5,56.5,56.44,56.45,7600
01/10/2002,10:36,56.45,56.45,56.45,56.45,500
01/10/2002,10:37,56.48,56.51,56.48,56.51,1100
01/10/2002,10:38,56.57,56.57,56.57,56.57,35100
01/10/2002,10:39,56.61,56.61,56.61,56.61,200
01/10/2002,10:40,56.51,56.51,56.51,56.51,600
01/10/2002,10:42,56.5,56.5,56.5,56.5,300
01/10/2002,10:43,56.57,56.57,56.57,56.57,15000
01/10/2002,10:49,56.65,56.65,56.65,56.65,20000
01/10/2002,10:50,56.6,56.6,56.6,56.6,2000
01/10/2002,10:51,56.6,56.64,56.6,56.64,4300
01/10/2002,10:52,56.64,56.64,56.64,56.64,300
01/10/2002,10:54,56.66,56.66,56.66,56.66,300
01/10/2002,10:55,56.66,56.66,56.65,56.66,10500
01/10/2002,10:56,56.71,56.71,56.71,56.71,300
01/10/2002,10:57,56.72,56.74,56.66,56.66,11000
01/10/2002,10:58,56.74,56.74,56.74,56.74,200
01/10/2002,11:01,56.72,56.72,56.7,56.7,200
01/10/2002,11:03,56.62,56.62,56.61,56.61,700
01/10/2002,11:04,56.58,56.58,56.45,56.45,1100
01/10/2002,11:05,56.54,56.54,56.45,56.45,1200
01/10/2002,11:07,56.49,56.49,56.49,56.49,200
01/10/2002,11:08,56.45,56.45,56.45,56.45,1600
01/10/2002,11:09,56.48,56.48,56.48,56.48,200
01/10/2002,11:11,56.5,56.5,56.5,56.5,100
01/10/2002,11:12,56.5,56.5,56.5,56.5,10700
01/10/2002,11:13,56.59,56.59,56.59,56.59,1000
01/10/2002,11:15,56.54,56.54,56.54,56.54,1300
01/10/2002,11:16,56.49,56.5,56.49,56.5,800
01/10/2002,11:17,56.49,56.49,56.4,56.4,2600
01/10/2002,11:18,56.4,56.4,56.3,56.4,300
01/10/2002,11:19,56.35,56.35,56.35,56.35,300
01/10/2002,11:20,56.27,56.27,56.11,56.11,4000
01/10/2002,11:22,56.17,56.29,56.17,56.29,1900
01/10/2002,11:24,56.22,56.27,56.22,56.27,700
01/10/2002,11:25,56.27,56.27,56.27,56.27,400
01/10/2002,11:26,56.24,56.24,56.24,56.24,400
01/10/2002,11:27,56.17,56.17,56.11,56.11,500
01/10/2002,11:28,56.1,56.1,56.1,56.1,1500
01/10/2002,11:29,56.15,56.15,56.08,56.08,500
01/10/2002,11:30,56.1,56.1,56.1,56.1,100
01/10/2002,11:31,56.1,56.1,56.1,56.1,200
01/10/2002,11:32,56.05,56.05,56.05,56.05,1000
01/10/2002,11:33,56.02,56.02,56.02,56.02,200
01/10/2002,11:34,56.02,56.05,56.02,56.05,500
01/10/2002,11:35,56.12,56.12,56.1,56.1,50100
01/10/2002,11:36,56.14,56.14,56.14,56.14,200
01/10/2002,11:39,56.11,56.11,56.11,56.11,300
01/10/2002,11:40,56.08,56.16,56.07,56.07,3600
01/10/2002,11:42,56.16,56.16,56.16,56.16,200
01/10/2002,11:45,56.19,56.19,56.19,56.19,100
01/10/2002,11:46,56.19,56.19,56.19,56.19,300
01/10/2002,11:49,56.1,56.11,56.1,56.11,600
01/10/2002,11:51,56.1,56.1,56.1,56.1,1100
01/10/2002,11:52,56.22,56.22,56.1,56.1,2200
01/10/2002,11:54,56.11,56.11,56.11,56.11,1400
01/10/2002,11:57,56.25,56.25,56.25,56.25,300
01/10/2002,11:58,56.18,56.28,56.18,56.28,300
01/10/2002,12:01,56.28,56.28,56.25,56.25,1800
01/10/2002,12:02,56.33,56.33,56.33,56.33,1000
01/10/2002,12:04,56.3,56.3,56.3,56.3,500
01/10/2002,12:06,56.38,56.38,56.38,56.38,800
01/10/2002,12:08,56.46,56.46,56.46,56.46,500
01/10/2002,12:14,56.37,56.37,56.37,56.37,100
01/10/2002,12:15,56.37,56.42,56.37,56.42,900
01/10/2002,12:18,56.44,56.44,56.44,56.44,1000
01/10/2002,12:20,56.42,56.53,56.42,56.44,700
01/10/2002,12:24,56.39,56.48,56.39,56.39,1200
01/10/2002,12:28,56.45,56.45,56.45,56.45,200
01/10/2002,12:30,56.36,56.46,56.36,56.46,800
01/10/2002,12:33,56.43,56.43,56.43,56.43,100
01/10/2002,12:34,56.38,56.42,56.38,56.42,600
01/10/2002,12:36,56.44,56.44,56.44,56.44,600
01/10/2002,12:44,56.45,56.45,56.45,56.45,200
01/10/2002,12:45,56.4,56.4,56.4,56.4,400
01/10/2002,12:46,56.45,56.45,56.45,56.45,800
01/10/2002,12:48,56.51,56.51,56.51,56.51,1000
01/10/2002,12:49,56.38,56.38,56.38,56.38,600
01/10/2002,12:54,56.34,56.34,56.34,56.34,2000
01/10/2002,12:56,56.23,56.23,56.23,56.23,100
01/10/2002,12:57,56.29,56.29,56.29,56.29,100
01/10/2002,12:59,56.29,56.29,56.29,56.29,700
01/10/2002,13:00,56.38,56.38,56.38,56.38,100
01/10/2002,13:01,56.33,56.33,56.33,56.33,1000
01/10/2002,13:02,56.3,56.3,56.3,56.3,5000
01/10/2002,13:05,56.4,56.4,56.33,56.33,1200
01/10/2002,13:14,56.24,56.24,56.24,56.24,1000
01/10/2002,13:15,56.24,56.24,56.24,56.24,1000
01/10/2002,13:16,56.27,56.27,56.27,56.27,300
01/10/2002,13:20,56.18,56.18,56.18,56.18,800
01/10/2002,13:21,56.24,56.24,56.24,56.24,200
01/10/2002,13:22,56.19,56.19,56.19,56.19,10000
01/10/2002,13:23,56.17,56.21,56.17,56.17,2600
01/10/2002,13:25,56.27,56.27,56.27,56.27,800
01/10/2002,13:31,56.33,56.33,56.33,56.33,400
01/10/2002,13:35,56.3,56.3,56.3,56.3,4000
01/10/2002,13:38,56.28,56.28,56.28,56.28,20000
01/10/2002,13:39,56.24,56.24,56.24,56.24,400
01/10/2002,13:41,56.28,56.28,56.28,56.28,400
01/10/2002,13:45,56.36,56.36,56.36,56.36,500
01/10/2002,13:46,56.28,56.28,56.28,56.28,700
01/10/2002,13:47,56.34,56.34,56.34,56.34,500
01/10/2002,13:48,56.32,56.32,56.32,56.32,500
01/10/2002,13:52,56.36,56.36,56.36,56.36,1000
01/10/2002,13:57,56.32,56.32,56.32,56.32,2000
01/10/2002,14:00,56.18,56.18,56.18,56.18,700
01/10/2002,14:02,56.27,56.27,56.27,56.27,1300
01/10/2002,14:07,56.27,56.27,56.27,56.27,1300
01/10/2002,14:10,56.27,56.27,56.27,56.27,200
01/10/2002,14:11,56.26,56.32,56.26,56.32,4300
01/10/2002,14:20,56.2,56.2,56.2,56.2,2600
01/10/2002,14:21,56.24,56.24,56.24,56.24,2200
01/10/2002,14:27,56.25,56.25,56.25,56.25,2200
01/10/2002,14:32,56.45,56.45,56.38,56.38,1500
01/10/2002,14:34,56.45,56.45,56.45,56.45,100
01/10/2002,14:36,56.5,56.5,56.45,56.45,1400
01/10/2002,14:37,56.41,56.41,56.41,56.41,10000
01/10/2002,14:39,56.42,56.42,56.42,56.42,100
01/10/2002,14:41,56.45,56.45,56.45,56.45,1700
01/10/2002,14:45,56.5,56.5,56.5,56.5,10000
01/10/2002,14:46,56.5,56.5,56.5,56.5,1100
01/10/2002,14:48,56.6,56.6,56.6,56.6,1000
01/10/2002,14:49,56.67,56.67,56.67,56.67,4000
01/10/2002,14:50,56.6,56.6,56.6,56.6,10000
01/10/2002,14:53,56.58,56.58,56.58,56.58,400
01/10/2002,14:54,56.59,56.59,56.59,56.59,1000
01/10/2002,14:56,56.59,56.59,56.59,56.59,1000
01/10/2002,14:57,56.65,56.65,56.65,56.65,500
01/10/2002,14:58,56.68,56.68,56.68,56.68,100
01/10/2002,14:59,56.69,56.69,56.69,56.69,1500
01/10/2002,15:01,56.71,56.74,56.71,56.74,1100
01/10/2002,15:02,56.73,56.73,56.69,56.69,1200
01/10/2002,15:03,56.72,56.72,56.6,56.6,2000
01/10/2002,15:04,56.51,56.6,56.51,56.6,25200
01/10/2002,15:07,56.51,56.51,56.51,56.51,100
01/10/2002,15:08,56.51,56.51,56.51,56.51,500
01/10/2002,15:10,56.48,56.48,56.48,56.48,1000
01/10/2002,15:11,56.55,56.55,56.55,56.55,600
01/10/2002,15:15,56.52,56.52,56.52,56.52,100
01/10/2002,15:19,56.52,56.52,56.52,56.52,200
01/10/2002,15:20,56.4,56.4,56.4,56.4,1700
01/10/2002,15:21,56.44,56.44,56.44,56.44,1700
01/10/2002,15:22,56.5,56.5,56.5,56.5,300
01/10/2002,15:26,56.45,56.45,56.45,56.45,1700
01/10/2002,15:29,56.5,56.5,56.5,56.5,300
01/10/2002,15:34,56.4,56.4,56.4,56.4,1000
01/10/2002,15:35,56.38,56.38,56.27,56.27,2500
01/10/2002,15:36,56.32,56.32,56.32,56.32,400
01/10/2002,15:37,56.33,56.33,56.28,56.32,2900
01/10/2002,15:41,56.3,56.35,56.3,56.35,2500
01/10/2002,15:42,56.35,56.35,56.28,56.28,2200
01/10/2002,15:45,56.3,56.3,56.3,56.3,200
01/10/2002,15:46,56.28,56.33,56.28,56.33,7500
01/10/2002,15:49,56.27,56.27,56.27,56.27,4200
01/10/2002,15:50,56.28,56.28,56.28,56.28,1700
01/10/2002,15:53,56.37,56.37,56.37,56.37,100
01/10/2002,15:54,56.36,56.36,56.24,56.24,500
01/10/2002,15:55,56.25,56.25,56.22,56.22,26500
01/10/2002,15:57,56.29,56.3,56.29,56.3,3600
01/10/2002,15:58,56.34,56.34,56.3,56.3,600
01/10/2002,15:59,56.34,56.34,56.34,56.34,1000
01/11/2002,09:37,56,56,55.95,55.95,19000
01/11/2002,09:38,55.75,55.75,55.75,55.75,12000
01/11/2002,09:40,55.71,55.71,55.71,55.71,300
01/11/2002,09:41,55.79,55.79,55.7,55.7,8200
01/11/2002,09:42,55.7,55.7,55.5,55.5,20600
01/11/2002,09:43,55.45,55.45,55.41,55.41,8500
01/11/2002,09:44,55.35,55.4,55.35,55.4,20000
01/11/2002,09:45,55.3,55.4,55.3,55.4,7500
01/11/2002,09:46,55.5,55.5,55.5,55.5,100
01/11/2002,09:47,55.5,55.5,55.36,55.36,27400
01/11/2002,09:48,55.3,55.3,55.3,55.3,1000
01/11/2002,09:50,55.27,55.4,55.25,55.4,2200
01/11/2002,09:51,55.38,55.38,55.26,55.26,1200
01/11/2002,09:52,55.4,55.4,55.4,55.4,50000
01/11/2002,09:53,55.3,55.3,55.3,55.3,500
01/11/2002,09:54,55.35,55.35,55.35,55.35,2500
01/11/2002,09:55,55.46,55.46,55.41,55.41,5100
01/11/2002,09:56,55.4,55.4,55.4,55.4,15000
01/11/2002,09:57,55.5,55.5,55.5,55.5,500
01/11/2002,09:58,55.45,55.45,55.45,55.45,5000
01/11/2002,09:59,55.35,55.35,55.35,55.35,1500
01/11/2002,10:00,55.35,55.35,55.35,55.35,2500
01/11/2002,10:01,55.4,55.4,55.4,55.4,1000
01/11/2002,10:03,55.45,55.45,55.45,55.45,25000
01/11/2002,10:05,55.42,55.43,55.34,55.43,27800
01/11/2002,10:07,55.45,55.45,55.45,55.45,25000
01/11/2002,10:08,55.45,55.45,55.45,55.45,7500
01/11/2002,10:10,55.4,55.45,55.4,55.45,25000
01/11/2002,10:11,55.4,55.4,55.4,55.4,200
01/11/2002,10:12,55.4,55.4,55.4,55.4,2500
01/11/2002,10:13,55.36,55.36,55.36,55.36,1000
01/11/2002,10:15,55.4,55.4,55.35,55.35,5600
01/11/2002,10:18,55.43,55.43,55.43,55.43,600
01/11/2002,10:19,55.45,55.45,55.45,55.45,200
01/11/2002,10:20,55.46,55.46,55.45,55.45,1100
01/11/2002,10:22,55.45,55.45,55.45,55.45,400
01/11/2002,10:23,55.46,55.46,55.46,55.46,15000
01/11/2002,10:24,55.43,55.43,55.33,55.33,3500
01/11/2002,10:25,55.44,55.44,55.39,55.39,12600
01/11/2002,10:29,55.51,55.51,55.51,55.51,100
01/11/2002,10:33,55.42,55.42,55.42,55.42,100
01/11/2002,10:34,55.4,55.4,55.4,55.4,200
01/11/2002,10:35,55.32,55.4,55.32,55.39,3500
01/11/2002,10:36,55.39,55.39,55.39,55.39,1200
01/11/2002,10:37,55.4,55.4,55.4,55.4,1500
01/11/2002,10:38,55.4,55.4,55.4,55.4,18000
01/11/2002,10:40,55.45,55.45,55.45,55.45,7700
01/11/2002,10:41,55.5,55.5,55.5,55.5,17500
01/11/2002,10:42,55.5,55.5,55.5,55.5,7000
01/11/2002,10:43,55.62,55.62,55.62,55.62,100
01/11/2002,10:44,55.54,55.54,55.54,55.54,2200
01/11/2002,10:45,55.54,55.54,55.54,55.54,2000
01/11/2002,10:46,55.69,55.69,55.65,55.65,15100
01/11/2002,10:47,55.65,55.72,55.65,55.72,5500
01/11/2002,10:48,55.6,55.6,55.56,55.56,3200
01/11/2002,10:50,55.59,55.59,55.59,55.59,2300
01/11/2002,10:51,55.59,55.59,55.48,55.48,1600
01/11/2002,10:52,55.54,55.55,55.54,55.54,3000
01/11/2002,10:53,55.55,55.55,55.55,55.55,3100
01/11/2002,10:56,55.45,55.45,55.45,55.45,200
01/11/2002,10:57,55.45,55.45,55.45,55.45,200
01/11/2002,10:58,55.46,55.53,55.46,55.53,1400
01/11/2002,11:00,55.55,55.55,55.5,55.55,11400
01/11/2002,11:01,55.55,55.55,55.55,55.55,20000
01/11/2002,11:02,55.55,55.6,55.55,55.6,3000
01/11/2002,11:03,55.53,55.55,55.53,55.55,3000
01/11/2002,11:04,55.53,55.53,55.53,55.53,100
01/11/2002,11:06,55.32,55.32,55.32,55.32,1000
01/11/2002,11:07,55.3,55.3,55.3,55.3,600
01/11/2002,11:08,55.35,55.35,55.35,55.35,500
01/11/2002,11:09,55.3,55.3,55.3,55.3,11900
01/11/2002,11:10,55.29,55.36,55.29,55.36,12400
01/11/2002,11:13,55.38,55.38,55.38,55.38,5000
01/11/2002,11:14,55.3,55.31,55.3,55.31,3200
01/11/2002,11:17,55.32,55.32,55.28,55.29,1600
01/11/2002,11:18,55.28,55.28,55.28,55.28,300
01/11/2002,11:19,55.17,55.17,55.17,55.17,3400
01/11/2002,11:20,55.2,55.2,55.2,55.2,4700
01/11/2002,11:22,55.3,55.31,55.3,55.31,700
01/11/2002,11:24,55.32,55.32,55.32,55.32,28000
01/11/2002,11:25,55.35,55.35,55.35,55.35,1600
01/11/2002,11:27,55.29,55.29,55.29,55.29,500
01/11/2002,11:28,55.35,55.35,55.35,55.35,1100
01/11/2002,11:30,55.27,55.27,55.27,55.27,1300
01/11/2002,11:31,55.37,55.37,55.37,55.37,500
01/11/2002,11:36,55.21,55.21,55.21,55.21,21000
01/11/2002,11:37,55.29,55.29,55.29,55.29,100
01/11/2002,11:38,55.2,55.2,55.2,55.2,200
01/11/2002,11:39,55.31,55.31,55.31,55.31,1400
01/11/2002,11:40,55.17,55.17,55.17,55.17,5000
01/11/2002,11:41,55.17,55.17,55.17,55.17,2000
01/11/2002,11:42,55.17,55.17,55.17,55.17,15400
01/11/2002,11:44,55.12,55.12,55.12,55.12,1300
01/11/2002,11:46,55.12,55.12,55.12,55.12,200
01/11/2002,11:47,55.12,55.12,55.12,55.12,200
01/11/2002,11:49,55.11,55.11,55.05,55.05,1500
01/11/2002,11:50,55.02,55.15,55.02,55.02,1900
01/11/2002,11:52,55.01,55.01,55.01,55.01,1000
01/11/2002,11:54,55.08,55.08,55.01,55.01,1600
01/11/2002,11:55,55.06,55.06,55,55,2300
01/11/2002,11:56,54.99,55,54.96,54.96,2600
01/11/2002,11:57,54.99,54.99,54.99,54.99,1200
01/11/2002,11:59,54.95,54.95,54.9,54.9,1700
01/11/2002,12:00,54.99,54.99,54.99,54.99,800
01/11/2002,12:07,55.04,55.04,55.04,55.04,800
01/11/2002,12:11,55,55,55,55,500
01/11/2002,12:12,55,55,55,55,200
01/11/2002,12:14,54.87,54.87,54.87,54.87,800
01/11/2002,12:16,54.86,54.86,54.84,54.84,4300
01/11/2002,12:17,54.85,54.85,54.82,54.82,3500
01/11/2002,12:19,54.82,54.82,54.82,54.82,300
01/11/2002,12:20,54.78,54.92,54.78,54.92,700
01/11/2002,12:21,54.82,54.82,54.82,54.82,5000
01/11/2002,12:22,54.82,54.82,54.82,54.82,3000
01/11/2002,12:24,54.76,54.76,54.76,54.76,500
01/11/2002,12:25,54.76,54.76,54.76,54.76,1000
01/11/2002,12:26,54.79,54.79,54.79,54.79,500
01/11/2002,12:27,54.9,54.9,54.9,54.9,500
01/11/2002,12:28,54.86,54.86,54.78,54.78,17300
01/11/2002,12:29,54.77,54.77,54.77,54.77,2000
01/11/2002,12:32,54.81,54.81,54.81,54.81,600
01/11/2002,12:35,54.9,54.9,54.9,54.9,100
01/11/2002,12:36,54.85,54.91,54.85,54.91,800
01/11/2002,12:39,54.85,54.85,54.85,54.85,500
01/11/2002,12:40,54.77,54.77,54.77,54.77,600
01/11/2002,12:41,54.77,54.84,54.77,54.84,700
01/11/2002,12:42,54.8,54.8,54.8,54.8,4100
01/11/2002,12:46,54.7,54.7,54.7,54.7,15000
01/11/2002,12:48,54.65,54.72,54.65,54.72,2000
01/11/2002,12:51,54.66,54.66,54.66,54.66,100
01/11/2002,12:53,54.61,54.61,54.61,54.61,100
01/11/2002,12:54,54.6,54.6,54.6,54.6,600
01/11/2002,12:55,54.56,54.56,54.56,54.56,700
01/11/2002,12:56,54.6,54.6,54.6,54.6,100
01/11/2002,12:57,54.55,54.55,54.5,54.5,5200
01/11/2002,12:59,54.62,54.62,54.62,54.62,1300
01/11/2002,13:00,54.51,54.67,54.51,54.6,2400
01/11/2002,13:06,54.61,54.61,54.61,54.61,100
01/11/2002,13:07,54.55,54.55,54.55,54.55,2000
01/11/2002,13:08,54.45,54.55,54.45,54.55,5600
01/11/2002,13:09,54.55,54.55,54.48,54.48,7900
01/11/2002,13:10,54.51,54.51,54.51,54.51,1400
01/11/2002,13:13,54.57,54.57,54.48,54.48,700
01/11/2002,13:14,54.45,54.45,54.45,54.45,1000
01/11/2002,13:15,54.51,54.51,54.51,54.51,800
01/11/2002,13:16,54.56,54.56,54.56,54.56,300
01/11/2002,13:19,54.51,54.51,54.51,54.51,100
01/11/2002,13:20,54.5,54.5,54.5,54.5,100
01/11/2002,13:23,54.46,54.5,54.46,54.5,1300
01/11/2002,13:25,54.57,54.57,54.57,54.57,400
01/11/2002,13:26,54.52,54.52,54.52,54.52,800
01/11/2002,13:27,54.56,54.56,54.56,54.56,200
01/11/2002,13:31,54.52,54.52,54.52,54.52,600
01/11/2002,13:33,54.57,54.57,54.57,54.57,100
01/11/2002,13:35,54.58,54.58,54.55,54.55,15800
01/11/2002,13:36,54.53,54.53,54.53,54.53,2700
01/11/2002,13:42,54.61,54.61,54.61,54.61,600
01/11/2002,13:44,54.67,54.67,54.67,54.67,100
01/11/2002,13:46,54.51,54.51,54.51,54.51,200
01/11/2002,13:47,54.5,54.5,54.45,54.45,3100
01/11/2002,13:48,54.45,54.5,54.33,54.5,2600
01/11/2002,13:49,54.38,54.38,54.38,54.38,700
01/11/2002,13:50,54.51,54.51,54.41,54.41,10700
01/11/2002,13:51,54.5,54.5,54.5,54.5,7500
01/11/2002,13:53,54.45,54.55,54.45,54.55,7600
01/11/2002,13:55,54.53,54.6,54.53,54.6,1100
01/11/2002,13:59,54.59,54.59,54.59,54.59,100
01/11/2002,14:02,54.59,54.59,54.59,54.59,1400
01/11/2002,14:04,54.68,54.7,54.68,54.7,5000
01/11/2002,14:06,54.54,54.62,54.54,54.62,1800
01/11/2002,14:09,54.53,54.53,54.53,54.53,15000
01/11/2002,14:11,54.57,54.57,54.57,54.57,1400
01/11/2002,14:12,54.65,54.65,54.65,54.65,300
01/11/2002,14:18,54.61,54.61,54.61,54.61,2200
01/11/2002,14:21,54.64,54.64,54.64,54.64,2200
01/11/2002,14:26,54.65,54.65,54.6,54.6,5200
01/11/2002,14:27,54.63,54.63,54.63,54.63,200
01/11/2002,14:29,54.62,54.62,54.5,54.5,300
01/11/2002,14:30,54.42,54.45,54.42,54.45,2100
01/11/2002,14:31,54.37,54.37,54.37,54.37,5000
01/11/2002,14:34,54.42,54.42,54.42,54.42,1300
01/11/2002,14:35,54.5,54.5,54.5,54.5,1300
01/11/2002,14:40,54.61,54.61,54.61,54.61,100
01/11/2002,14:42,54.63,54.63,54.63,54.63,1300
01/11/2002,14:45,54.68,54.68,54.68,54.68,1100
01/11/2002,14:47,54.75,54.75,54.7,54.7,1300
01/11/2002,14:49,54.74,54.74,54.74,54.74,100
01/11/2002,14:50,54.72,54.72,54.72,54.72,1100
01/11/2002,14:52,54.75,54.75,54.75,54.75,100
01/11/2002,14:53,54.75,54.75,54.75,54.75,100
01/11/2002,14:54,54.75,54.75,54.75,54.75,900
01/11/2002,14:59,54.66,54.66,54.66,54.66,1100
01/11/2002,15:03,54.74,54.74,54.65,54.65,200
01/11/2002,15:04,54.65,54.65,54.53,54.53,2100
01/11/2002,15:06,54.54,54.6,54.54,54.6,800
01/11/2002,15:14,54.6,54.6,54.51,54.51,800
01/11/2002,15:15,54.64,54.64,54.64,54.64,200
01/11/2002,15:18,54.51,54.51,54.51,54.51,700
01/11/2002,15:19,54.43,54.43,54.43,54.43,1700
01/11/2002,15:21,54.46,54.46,54.46,54.46,100
01/11/2002,15:24,54.37,54.37,54.37,54.37,1700
01/11/2002,15:25,54.43,54.43,54.43,54.43,700
01/11/2002,15:26,54.42,54.42,54.42,54.42,300
01/11/2002,15:27,54.36,54.36,54.36,54.36,100
01/11/2002,15:28,54.43,54.43,54.43,54.43,300
01/11/2002,15:29,54.41,54.41,54.31,54.31,2000
01/11/2002,15:31,54.42,54.42,54.39,54.39,4900
01/11/2002,15:32,54.32,54.32,54.32,54.32,32700
01/11/2002,15:33,54.3,54.3,54.3,54.3,100
01/11/2002,15:39,54.21,54.21,54.21,54.21,400
01/11/2002,15:40,54.15,54.16,54.15,54.16,5400
01/11/2002,15:41,54.23,54.23,54.16,54.16,5300
01/11/2002,15:42,54.1,54.1,54.1,54.1,900
01/11/2002,15:44,54.11,54.11,54.11,54.11,2400
01/11/2002,15:45,54.11,54.12,54.11,54.12,500
01/11/2002,15:46,54.17,54.17,54.15,54.15,3100
01/11/2002,15:47,54.17,54.17,54.17,54.17,2000
01/11/2002,15:51,54.1,54.1,54.08,54.08,25000
01/11/2002,15:52,54.07,54.12,54.07,54.12,25600
01/11/2002,15:53,54.09,54.09,54.07,54.07,25500
01/11/2002,15:54,54.01,54.01,54.01,54.01,500
01/11/2002,15:55,53.97,54.01,53.97,54.01,2600
01/11/2002,15:56,53.94,53.98,53.94,53.94,6000
01/11/2002,15:57,53.94,54.05,53.9,54.05,14900
01/11/2002,15:58,53.92,53.99,53.92,53.99,1300
01/11/2002,15:59,53.87,53.91,53.87,53.91,7800
01/14/2002,09:33,53.85,53.85,53.85,53.85,11400
01/14/2002,09:37,53.31,53.31,53.04,53.1,1300
01/14/2002,09:38,53.1,53.1,53.1,53.1,2000
01/14/2002,09:40,53.1,53.11,53.1,53.11,2200
01/14/2002,09:41,53.21,53.21,53.2,53.2,500
01/14/2002,09:42,53.11,53.35,53.11,53.35,9800
01/14/2002,09:45,53.45,53.45,53.4,53.4,17000
01/14/2002,09:47,53.4,53.4,53.39,53.39,20000
01/14/2002,09:48,53.16,53.16,53.16,53.16,100
01/14/2002,09:51,53.45,53.45,53.45,53.45,500
01/14/2002,09:52,53.57,53.62,53.57,53.62,6500
01/14/2002,09:53,53.72,53.93,53.72,53.93,8000
01/14/2002,09:54,53.9,53.9,53.74,53.74,3200
01/14/2002,09:55,53.61,53.61,53.61,53.61,1000
01/14/2002,09:57,53.48,53.48,53.48,53.48,500
01/14/2002,09:58,53.69,53.69,53.69,53.69,3000
01/14/2002,09:59,53.63,53.63,53.61,53.61,4300
01/14/2002,10:02,53.45,53.45,53.45,53.45,500
01/14/2002,10:03,53.24,53.24,53.24,53.24,2000
01/14/2002,10:05,53.18,53.18,53.18,53.18,1500
01/14/2002,10:06,53.28,53.28,53.28,53.28,100
01/14/2002,10:07,53.18,53.18,53.18,53.18,2000
01/14/2002,10:08,53.2,53.2,53.2,53.2,400
01/14/2002,10:12,53.24,53.25,53.23,53.23,4400
01/14/2002,10:13,53.23,53.23,53.1,53.1,4000
01/14/2002,10:16,53.33,53.33,53.33,53.33,2400
01/14/2002,10:18,53.25,53.25,53.23,53.23,8000
01/14/2002,10:19,53.01,53.01,53.01,53.01,400
01/14/2002,10:20,53,53,53,53,400
01/14/2002,10:21,52.79,52.93,52.79,52.93,4100
01/14/2002,10:22,52.83,52.85,52.83,52.85,400
01/14/2002,10:23,52.89,52.89,52.8,52.8,2600
01/14/2002,10:24,52.56,52.77,52.56,52.77,5500
01/14/2002,10:25,52.7,52.76,52.55,52.76,3500
01/14/2002,10:26,52.7,52.7,52.58,52.63,3900
01/14/2002,10:27,52.66,52.66,52.66,52.66,100
01/14/2002,10:28,52.66,52.7,52.65,52.7,900
01/14/2002,10:29,52.7,52.7,52.7,52.7,11600
01/14/2002,10:30,52.74,52.74,52.74,52.74,1100
01/14/2002,10:31,52.74,52.82,52.74,52.82,15800
01/14/2002,10:32,52.8,52.8,52.8,52.8,500
01/14/2002,10:33,52.85,52.85,52.85,52.85,600
01/14/2002,10:34,52.8,52.8,52.8,52.8,1000
01/14/2002,10:35,52.8,52.8,52.8,52.8,9000
01/14/2002,10:36,52.85,52.85,52.85,52.85,200
01/14/2002,10:40,52.95,52.95,52.78,52.78,4000
01/14/2002,10:41,52.85,52.85,52.8,52.82,4400
01/14/2002,10:42,52.8,52.8,52.8,52.8,2000
01/14/2002,10:44,52.8,52.8,52.74,52.74,500
01/14/2002,10:45,52.58,52.58,52.58,52.58,200
01/14/2002,10:46,52.7,52.7,52.7,52.7,25000
01/14/2002,10:47,52.7,52.72,52.7,52.72,4400
01/14/2002,10:49,52.8,52.8,52.8,52.8,11300
01/14/2002,10:50,52.72,52.72,52.72,52.72,100
01/14/2002,10:54,52.92,52.92,52.92,52.92,25000
01/14/2002,10:56,52.86,52.86,52.86,52.86,100
01/14/2002,10:57,52.86,53.06,52.86,53.06,2100
01/14/2002,11:01,52.88,53.01,52.88,53.01,2500
01/14/2002,11:02,52.91,52.91,52.91,52.91,200
01/14/2002,11:03,52.9,52.9,52.9,52.9,200
01/14/2002,11:06,52.9,52.94,52.88,52.88,6500
01/14/2002,11:07,52.88,52.89,52.88,52.89,1600
01/14/2002,11:08,52.85,52.85,52.85,52.85,1000
01/14/2002,11:09,52.85,52.85,52.81,52.81,500
01/14/2002,11:10,52.8,52.8,52.8,52.8,1000
01/14/2002,11:12,52.73,52.74,52.69,52.69,13400
01/14/2002,11:14,52.68,52.68,52.68,52.68,300
01/14/2002,11:15,52.69,52.69,52.69,52.69,1000
01/14/2002,11:16,52.73,52.73,52.73,52.73,600
01/14/2002,11:19,52.62,52.62,52.62,52.62,200
01/14/2002,11:20,52.73,52.73,52.73,52.73,400
01/14/2002,11:21,52.6,52.6,52.6,52.6,100
01/14/2002,11:22,52.7,52.7,52.57,52.57,1400
01/14/2002,11:24,52.59,52.59,52.59,52.59,500
01/14/2002,11:27,52.7,52.76,52.7,52.76,1100
01/14/2002,11:39,52.86,52.86,52.86,52.86,4000
01/14/2002,11:40,52.86,52.86,52.86,52.86,1000
01/14/2002,11:41,52.9,52.9,52.9,52.9,15000
01/14/2002,11:42,52.87,52.87,52.87,52.87,100
01/14/2002,11:43,52.91,52.91,52.91,52.91,200
01/14/2002,11:46,52.91,52.91,52.9,52.9,3100
01/14/2002,11:47,52.91,52.91,52.91,52.91,100
01/14/2002,11:48,52.9,52.9,52.9,52.9,5000
01/14/2002,11:52,52.88,52.88,52.88,52.88,400
01/14/2002,11:53,53,53,52.9,52.9,600
01/14/2002,11:54,52.88,52.88,52.88,52.88,300
01/14/2002,11:55,52.88,52.88,52.88,52.88,100
01/14/2002,11:56,53,53.03,53,53.03,600
01/14/2002,11:58,53,53,53,53,500
01/14/2002,12:05,52.96,52.96,52.83,52.83,1500
01/14/2002,12:06,52.82,52.82,52.82,52.82,1000
01/14/2002,12:08,52.79,52.79,52.79,52.79,100
01/14/2002,12:10,52.81,52.81,52.81,52.81,500
01/14/2002,12:13,52.85,52.85,52.85,52.85,9000
01/14/2002,12:14,52.99,52.99,52.99,52.99,100
01/14/2002,12:15,53,53.05,53,53.05,5100
01/14/2002,12:24,53,53,53,53,3000
01/14/2002,12:39,53.01,53.01,53.01,53.01,100
01/14/2002,12:43,52.99,52.99,52.99,52.99,200
01/14/2002,12:44,53.1,53.13,53,53.13,1700
01/14/2002,12:45,53.13,53.13,53.13,53.13,800
01/14/2002,12:47,53.02,53.02,53.02,53.02,400
01/14/2002,12:48,53.06,53.06,53.06,53.06,100
01/14/2002,12:50,53.07,53.07,53.03,53.03,5600
01/14/2002,12:51,53.07,53.15,53.07,53.15,7100
01/14/2002,12:52,53.08,53.08,53.08,53.08,200
01/14/2002,12:54,53.25,53.25,53.25,53.25,15000
01/14/2002,12:56,53.25,53.25,53.25,53.25,1500
01/14/2002,12:57,53.2,53.2,53.2,53.2,75000
01/14/2002,12:58,53.17,53.17,53.17,53.17,1100
01/14/2002,12:59,53.35,53.35,53.35,53.35,10000
01/14/2002,13:01,53.42,53.42,53.42,53.42,2000
01/14/2002,13:04,53.27,53.27,53.27,53.27,2000
01/14/2002,13:06,53.15,53.15,53.15,53.15,300
01/14/2002,13:07,53.12,53.12,53.12,53.12,300
01/14/2002,13:08,53.12,53.12,53.12,53.12,2100
01/14/2002,13:15,53.1,53.1,53.1,53.1,20000
01/14/2002,13:17,53.08,53.08,53.08,53.08,4200
01/14/2002,13:18,53.02,53.02,53.02,53.02,1200
01/14/2002,13:26,52.98,52.98,52.98,52.98,200
01/14/2002,13:30,52.98,52.98,52.97,52.97,4400
01/14/2002,13:33,52.91,52.91,52.91,52.91,300
01/14/2002,13:36,52.9,52.9,52.9,52.9,400
01/14/2002,13:37,52.82,52.82,52.82,52.82,100
01/14/2002,13:40,52.8,52.8,52.8,52.8,500
01/14/2002,13:47,52.92,52.92,52.92,52.92,1000
01/14/2002,13:49,52.92,52.92,52.92,52.92,15000
01/14/2002,14:08,53.04,53.04,53.04,53.04,1000
01/14/2002,14:09,52.96,52.96,52.96,52.96,500
01/14/2002,14:19,52.85,52.85,52.85,52.85,1000
01/14/2002,14:20,52.84,52.84,52.84,52.84,100
01/14/2002,14:21,52.84,52.84,52.84,52.84,2000
01/14/2002,14:23,52.83,52.83,52.83,52.83,1000
01/14/2002,14:25,52.77,52.77,52.77,52.77,2000
01/14/2002,14:27,52.72,52.72,52.71,52.71,200
01/14/2002,14:32,52.6,52.6,52.6,52.6,12500
01/14/2002,14:33,52.5,52.5,52.5,52.5,500
01/14/2002,14:38,52.65,52.65,52.65,52.65,500
01/14/2002,14:41,52.61,52.61,52.61,52.61,500
01/14/2002,14:42,52.77,52.77,52.77,52.77,1100
01/14/2002,14:45,52.71,52.71,52.71,52.71,100
01/14/2002,14:50,52.79,52.79,52.75,52.75,400
01/14/2002,14:55,52.71,52.71,52.71,52.71,200
01/14/2002,14:56,52.7,52.7,52.7,52.7,500
01/14/2002,14:59,52.6,52.6,52.6,52.6,600
01/14/2002,15:00,52.6,52.6,52.6,52.6,300
01/14/2002,15:01,52.65,52.65,52.65,52.65,100
01/14/2002,15:05,52.79,52.79,52.79,52.79,100
01/14/2002,15:07,52.8,52.88,52.8,52.88,1900
01/14/2002,15:09,52.85,52.85,52.85,52.85,100
01/14/2002,15:15,52.71,52.71,52.71,52.71,100
01/14/2002,15:20,52.78,52.78,52.78,52.78,100
01/14/2002,15:25,52.71,52.71,52.71,52.71,100
01/14/2002,15:26,52.81,52.81,52.81,52.81,100
01/14/2002,15:29,52.7,52.7,52.7,52.7,700
01/14/2002,15:30,52.81,52.81,52.81,52.81,100
01/14/2002,15:32,52.81,52.81,52.81,52.81,100
01/14/2002,15:33,52.8,52.8,52.8,52.8,100
01/14/2002,15:34,52.79,52.79,52.79,52.79,500
01/14/2002,15:35,52.74,52.77,52.74,52.77,400
01/14/2002,15:36,52.79,52.79,52.79,52.79,200
01/14/2002,15:37,52.79,52.79,52.79,52.79,200
01/14/2002,15:39,52.71,52.71,52.7,52.7,5000
01/14/2002,15:41,52.71,52.71,52.7,52.7,5300
01/14/2002,15:42,52.6,52.6,52.6,52.6,5200
01/14/2002,15:47,52.64,52.64,52.64,52.64,200
01/14/2002,15:48,52.65,52.65,52.55,52.55,400
01/14/2002,15:52,52.6,52.6,52.6,52.6,3000
01/14/2002,15:54,52.57,52.57,52.55,52.55,1200
01/14/2002,15:55,52.48,52.61,52.45,52.61,5200
01/14/2002,15:57,52.57,52.62,52.57,52.62,5100
01/14/2002,15:58,52.58,52.58,52.5,52.5,2300
01/14/2002,15:59,52.49,52.58,52.49,52.58,1100
01/15/2002,09:32,52.57,52.57,52.57,52.57,21600
01/15/2002,09:34,52.9,52.9,52.9,52.9,1000
01/15/2002,09:35,52.9,52.9,52.9,52.9,700
01/15/2002,09:36,52.7,52.9,52.7,52.9,8300
01/15/2002,09:37,52.9,52.9,52.9,52.9,100
01/15/2002,09:38,53,53.05,53,53,700
01/15/2002,09:39,53.15,53.2,53.15,53.2,400
01/15/2002,09:40,53.25,53.35,53.19,53.35,192800
01/15/2002,09:41,53.35,53.35,53.2,53.2,10100
01/15/2002,09:42,53.36,53.45,53.36,53.4,10700
01/15/2002,09:43,53.5,53.5,53.5,53.5,300
01/15/2002,09:44,53.41,53.41,53.41,53.41,1000
01/15/2002,09:45,53.45,53.51,53.45,53.51,15900
01/15/2002,09:46,53.51,53.52,53.5,53.52,15200
01/15/2002,09:47,53.6,53.7,53.6,53.7,600
01/15/2002,09:48,53.78,53.9,53.78,53.9,2600
01/15/2002,09:49,53.99,54,53.89,54,15600
01/15/2002,09:50,53.89,54.19,53.89,54.15,24900
01/15/2002,09:51,54.1,54.13,53.89,54,4500
01/15/2002,09:53,54,54.05,54,54.05,1500
01/15/2002,09:54,54.05,54.05,54.05,54.05,2100
01/15/2002,09:55,54.1,54.15,54.05,54.15,11000
01/15/2002,09:56,54.15,54.15,54.15,54.15,500
01/15/2002,09:57,54.14,54.15,54.14,54.15,1400
01/15/2002,09:59,54.23,54.23,54.2,54.2,600
01/15/2002,10:00,54.25,54.25,54.25,54.25,6000
01/15/2002,10:01,54.21,54.21,54.21,54.21,3000
01/15/2002,10:02,54.23,54.23,54.23,54.23,1000
01/15/2002,10:03,54.27,54.27,54.27,54.27,100
01/15/2002,10:04,54.25,54.25,54.2,54.2,13000
01/15/2002,10:05,54.17,54.19,54.15,54.19,3200
01/15/2002,10:06,54.15,54.2,54.15,54.15,700
01/15/2002,10:07,54.08,54.08,54.08,54.08,100
01/15/2002,10:08,54.08,54.18,54.08,54.18,3300
01/15/2002,10:09,54.08,54.08,54.08,54.08,3200
01/15/2002,10:12,54.08,54.08,54.08,54.08,2400
01/15/2002,10:13,54.15,54.15,54.15,54.15,1200
01/15/2002,10:14,54.1,54.1,54.1,54.1,1000
01/15/2002,10:15,54.07,54.07,54.07,54.07,7000
01/15/2002,10:16,54.18,54.2,54.18,54.2,3200
01/15/2002,10:18,54.26,54.26,54.26,54.26,1000
01/15/2002,10:19,54.27,54.27,54.27,54.27,2400
01/15/2002,10:20,54.25,54.25,54.25,54.25,5000
01/15/2002,10:21,54.22,54.22,54.2,54.2,4000
01/15/2002,10:22,54.25,54.25,54.25,54.25,500
01/15/2002,10:23,54.25,54.25,54.21,54.21,6000
01/15/2002,10:24,54.21,54.21,54.21,54.21,800
01/15/2002,10:25,54.22,54.22,54.22,54.22,700
01/15/2002,10:26,54.25,54.25,54.25,54.25,4500
01/15/2002,10:27,54.23,54.23,54.23,54.23,3000
01/15/2002,10:29,54.22,54.22,54.22,54.22,700
01/15/2002,10:32,54.08,54.08,54.08,54.08,500
01/15/2002,10:36,54.05,54.15,54.05,54.15,5100
01/15/2002,10:37,54.08,54.08,54.08,54.08,15000
01/15/2002,10:41,54.13,54.13,54.13,54.13,1000
01/15/2002,10:46,54.2,54.2,54.2,54.2,2000
01/15/2002,10:49,54.09,54.11,54.09,54.11,200
01/15/2002,10:50,54.18,54.18,54.1,54.1,900
01/15/2002,10:51,54.12,54.12,54.03,54.03,5900
01/15/2002,10:52,54.1,54.1,54.01,54.03,1000
01/15/2002,10:53,54.13,54.13,54.13,54.13,200
01/15/2002,10:54,54.15,54.15,54.15,54.15,100
01/15/2002,10:55,54.15,54.15,54.15,54.15,600
01/15/2002,10:56,54.15,54.15,54.15,54.15,4300
01/15/2002,10:59,54.26,54.26,54.26,54.26,500
01/15/2002,11:03,54.12,54.12,54.12,54.12,15800
01/15/2002,11:04,54.29,54.29,54.29,54.29,500
01/15/2002,11:13,54.32,54.32,54.32,54.32,2000
01/15/2002,11:17,54.17,54.17,54.17,54.17,100
01/15/2002,11:20,54.18,54.25,54.18,54.25,5400
01/15/2002,11:24,54.38,54.39,54.3,54.39,100500
01/15/2002,11:25,54.32,54.32,54.32,54.32,500
01/15/2002,11:33,54.31,54.31,54.31,54.31,400
01/15/2002,11:37,54.3,54.3,54.3,54.3,1000
01/15/2002,11:38,54.34,54.34,54.34,54.34,900
01/15/2002,11:41,54.2,54.2,54.2,54.2,200
01/15/2002,11:49,54.3,54.3,54.3,54.3,1000
01/15/2002,11:51,54.39,54.39,54.39,54.39,100
01/15/2002,11:56,54.34,54.34,54.34,54.34,1000
01/15/2002,12:00,54.34,54.34,54.34,54.34,200
01/15/2002,12:07,54.35,54.35,54.35,54.35,1000
01/15/2002,12:10,54.38,54.38,54.38,54.38,200
01/15/2002,12:29,54.25,54.25,54.25,54.25,1500
01/15/2002,12:34,54.2,54.2,54.18,54.18,37000
01/15/2002,12:35,54.18,54.18,54.18,54.18,25600
01/15/2002,12:36,54.17,54.17,54.17,54.17,1000
01/15/2002,12:40,54.17,54.17,54.17,54.17,1000
01/15/2002,12:44,54.05,54.05,54.05,54.05,1000
01/15/2002,12:45,54.05,54.05,54.05,54.05,2000
01/15/2002,12:46,54,54.17,54,54.05,51000
01/15/2002,12:54,54.01,54.01,53.93,53.93,5300
01/15/2002,12:55,53.92,53.98,53.92,53.98,200
01/15/2002,13:00,54,54,54,54,100
01/15/2002,13:01,53.91,54,53.91,54,6500
01/15/2002,13:02,54,54,54,54,500
01/15/2002,13:03,53.98,53.98,53.98,53.98,800
01/15/2002,13:12,53.89,53.89,53.89,53.89,5000
01/15/2002,13:13,53.98,53.98,53.91,53.91,5700
01/15/2002,13:14,53.9,53.9,53.9,53.9,50000
01/15/2002,13:15,53.97,53.97,53.97,53.97,600
01/15/2002,13:16,54,54,54,54,19400
01/15/2002,13:17,54,54,54,54,5000
01/15/2002,13:18,54,54,54,54,10000
01/15/2002,13:19,54,54,54,54,5000
01/15/2002,13:24,54.04,54.04,54.04,54.04,100
01/15/2002,13:27,53.95,53.95,53.95,53.95,92500
01/15/2002,13:28,53.96,53.96,53.96,53.96,700
01/15/2002,13:31,53.9,53.9,53.9,53.9,300
01/15/2002,13:32,53.87,53.87,53.87,53.87,100
01/15/2002,13:33,53.8,53.8,53.79,53.79,500
01/15/2002,13:37,53.8,53.8,53.8,53.8,2000
01/15/2002,13:43,53.87,53.87,53.87,53.87,300
01/15/2002,13:45,53.9,53.9,53.9,53.9,100
01/15/2002,13:51,53.88,53.88,53.88,53.88,500
01/15/2002,13:52,54,54,54,54,5000
01/15/2002,13:57,53.84,53.84,53.83,53.83,200
01/15/2002,13:59,53.78,53.78,53.78,53.78,100
01/15/2002,14:00,53.78,53.78,53.78,53.78,400
01/15/2002,14:03,53.78,53.78,53.78,53.78,25000
01/15/2002,14:06,53.8,53.8,53.8,53.8,10000
01/15/2002,14:07,53.8,53.8,53.8,53.8,800
01/15/2002,14:08,53.8,53.8,53.8,53.8,20200
01/15/2002,14:09,53.8,53.8,53.8,53.8,10000
01/15/2002,14:12,53.73,53.73,53.73,53.73,75000
01/15/2002,14:15,53.76,53.79,53.76,53.79,500
01/15/2002,14:16,53.79,53.79,53.69,53.69,1100
01/15/2002,14:17,53.75,53.75,53.75,53.75,11700
01/15/2002,14:23,53.53,53.53,53.53,53.53,100
01/15/2002,14:24,53.54,53.54,53.53,53.53,3600
01/15/2002,14:27,53.53,53.53,53.46,53.46,54500
01/15/2002,14:28,53.51,53.55,53.51,53.55,1500
01/15/2002,14:29,53.56,53.58,53.56,53.58,1300
01/15/2002,14:30,53.59,53.62,53.59,53.62,2000
01/15/2002,14:31,53.65,53.65,53.65,53.65,9000
01/15/2002,14:32,53.58,53.58,53.58,53.58,20000
01/15/2002,14:33,53.56,53.56,53.56,53.56,100
01/15/2002,14:34,53.6,53.6,53.6,53.6,20000
01/15/2002,14:36,53.59,53.59,53.59,53.59,42500
01/15/2002,14:38,53.6,53.6,53.6,53.6,400
01/15/2002,14:39,53.6,53.8,53.6,53.8,2600
01/15/2002,14:43,53.61,53.61,53.61,53.61,1600
01/15/2002,14:50,53.59,53.59,53.59,53.59,800
01/15/2002,14:52,53.5,53.5,53.5,53.5,700
01/15/2002,14:53,53.5,53.5,53.5,53.5,2200
01/15/2002,14:56,53.56,53.56,53.56,53.56,100
01/15/2002,14:58,53.5,53.5,53.5,53.5,100
01/15/2002,15:02,53.56,53.56,53.56,53.56,100
01/15/2002,15:05,53.54,53.54,53.54,53.54,15000
01/15/2002,15:06,53.5,53.55,53.5,53.55,10000
01/15/2002,15:07,53.55,53.55,53.55,53.55,600
01/15/2002,15:12,53.49,53.49,53.49,53.49,1100
01/15/2002,15:13,53.5,53.5,53.5,53.5,100
01/15/2002,15:20,53.62,53.62,53.62,53.62,400
01/15/2002,15:24,53.55,53.55,53.55,53.55,14600
01/15/2002,15:27,53.59,53.59,53.59,53.59,200
01/15/2002,15:28,53.6,53.6,53.6,53.6,8800
01/15/2002,15:29,53.63,53.63,53.63,53.63,2100
01/15/2002,15:31,53.61,53.65,53.61,53.65,15700
01/15/2002,15:32,53.58,53.58,53.58,53.58,1100
01/15/2002,15:33,53.59,53.61,53.59,53.61,9300
01/15/2002,15:35,53.6,53.6,53.6,53.6,100
01/15/2002,15:36,53.65,53.69,53.64,53.69,1300
01/15/2002,15:37,53.6,53.6,53.6,53.6,100
01/15/2002,15:38,53.68,53.69,53.68,53.69,600
01/15/2002,15:39,53.69,53.69,53.69,53.69,700
01/15/2002,15:42,53.77,53.77,53.77,53.77,500
01/15/2002,15:45,53.74,53.74,53.74,53.74,200
01/15/2002,15:46,53.75,53.75,53.75,53.75,20300
01/15/2002,15:49,53.75,53.75,53.75,53.75,1300
01/15/2002,15:50,53.75,53.75,53.75,53.75,5000
01/15/2002,15:51,53.76,53.76,53.76,53.76,100
01/15/2002,15:52,53.8,53.8,53.8,53.8,100
01/15/2002,15:53,53.8,53.91,53.8,53.91,4800
01/15/2002,15:55,53.84,53.84,53.83,53.83,600
01/15/2002,15:56,53.83,53.83,53.75,53.75,2700
01/15/2002,15:58,53.83,53.83,53.83,53.83,1800
01/15/2002,15:59,53.75,53.81,53.75,53.81,1700
01/16/2002,09:39,52.75,52.75,52.75,52.75,1400
01/16/2002,09:42,52.33,52.33,52.33,52.33,200
01/16/2002,09:43,52.49,52.49,52.3,52.3,3300
01/16/2002,09:44,52.3,52.46,52.3,52.46,4000
01/16/2002,09:45,52.41,52.41,52.41,52.41,300
01/16/2002,09:46,52.4,52.4,52.4,52.4,100
01/16/2002,09:49,52.18,52.22,52.18,52.22,17600
01/16/2002,09:52,52.26,52.26,52.26,52.26,500
01/16/2002,09:53,52.2,52.2,52.2,52.2,10000
01/16/2002,09:54,52.27,52.27,52.25,52.25,1300
01/16/2002,09:56,52.31,52.31,52.31,52.31,1500
01/16/2002,09:58,52.4,52.4,52.4,52.4,500
01/16/2002,09:59,52.33,52.4,52.33,52.4,6000
01/16/2002,10:00,52.45,52.6,52.45,52.6,2100
01/16/2002,10:02,52.69,52.69,52.67,52.67,3000
01/16/2002,10:03,52.78,52.78,52.78,52.78,1500
01/16/2002,10:04,52.62,52.72,52.62,52.7,20500
01/16/2002,10:05,52.9,52.9,52.9,52.9,1000
01/16/2002,10:06,53,53,53,53,1000
01/16/2002,10:07,53,53,53,53,7000
01/16/2002,10:08,53,53,52.82,53,63000
01/16/2002,10:09,52.98,52.98,52.98,52.98,7500
01/16/2002,10:10,52.85,52.92,52.85,52.85,1300
01/16/2002,10:11,52.89,52.89,52.89,52.89,5000
01/16/2002,10:12,52.85,52.85,52.75,52.75,6600
01/16/2002,10:13,52.74,52.74,52.74,52.74,1000
01/16/2002,10:14,52.6,52.6,52.6,52.6,1000
01/16/2002,10:15,52.74,52.74,52.65,52.65,7000
01/16/2002,10:16,52.75,52.75,52.75,52.75,3000
01/16/2002,10:17,52.75,52.78,52.75,52.78,4000
01/16/2002,10:18,52.62,52.73,52.62,52.73,2200
01/16/2002,10:19,52.6,52.6,52.6,52.6,1100
01/16/2002,10:20,52.55,52.55,52.55,52.55,1500
01/16/2002,10:22,52.64,52.64,52.64,52.64,1000
01/16/2002,10:23,52.73,52.73,52.5,52.5,25500
01/16/2002,10:24,52.77,52.77,52.77,52.77,5000
01/16/2002,10:30,52.75,52.75,52.75,52.75,3000
01/16/2002,10:31,52.75,52.75,52.75,52.75,2000
01/16/2002,10:32,52.7,52.7,52.54,52.54,5100
01/16/2002,10:33,52.8,52.8,52.67,52.67,182500
01/16/2002,10:34,52.7,52.7,52.69,52.69,700
01/16/2002,10:35,52.62,52.62,52.62,52.62,700
01/16/2002,10:36,52.51,52.51,52.51,52.51,2000
01/16/2002,10:37,52.51,52.55,52.51,52.55,2500
01/16/2002,10:42,52.6,52.6,52.6,52.6,1000
01/16/2002,10:43,52.6,52.6,52.2,52.2,27100
01/16/2002,10:45,52.5,52.5,52.5,52.5,500
01/16/2002,10:47,52.4,52.4,52.4,52.4,1000
01/16/2002,10:57,52.4,52.46,52.4,52.46,2700
01/16/2002,10:58,52.44,52.44,52.35,52.35,3100
01/16/2002,11:03,52.28,52.28,52.25,52.25,2500
01/16/2002,11:04,52.3,52.3,52.3,52.3,500
01/16/2002,11:05,52.25,52.25,52.25,52.25,5600
01/16/2002,11:06,52.21,52.21,52.21,52.21,400
01/16/2002,11:07,52.2,52.2,52.2,52.2,900
01/16/2002,11:10,52.2,52.2,52.2,52.2,100
01/16/2002,11:19,52.26,52.34,52.26,52.26,2300
01/16/2002,11:20,52.25,52.25,52.25,52.25,2600
01/16/2002,11:21,52.25,52.25,52.25,52.25,100
01/16/2002,11:22,52.25,52.28,52.25,52.28,600
01/16/2002,11:23,52.2,52.26,52.2,52.26,2600
01/16/2002,11:27,52.26,52.26,52.26,52.26,1000
01/16/2002,11:34,52.25,52.25,52.25,52.25,500
01/16/2002,11:40,52.25,52.25,52.25,52.25,1500
01/16/2002,11:42,52.2,52.2,52.16,52.16,900
01/16/2002,11:44,52.25,52.25,52.25,52.25,1000
01/16/2002,11:47,52.3,52.3,52.3,52.3,1000
01/16/2002,12:09,52.3,52.3,52.3,52.3,2000
01/16/2002,12:10,52.3,52.3,52.3,52.3,500
01/16/2002,12:11,52.3,52.3,52.3,52.3,500
01/16/2002,12:14,52.3,52.3,52.3,52.3,2000
01/16/2002,12:15,52.3,52.3,52.3,52.3,1000
01/16/2002,12:21,52.16,52.16,52.16,52.16,300
01/16/2002,12:23,52.15,52.15,52.15,52.15,2500
01/16/2002,12:24,52.13,52.13,52.1,52.1,8500
01/16/2002,12:25,52.1,52.1,52.1,52.1,200
01/16/2002,12:26,52.13,52.13,52.13,52.13,500
01/16/2002,12:29,52.15,52.15,52.15,52.15,500
01/16/2002,12:30,52.1,52.1,52.1,52.1,14500
01/16/2002,12:34,52.21,52.21,52.21,52.21,200
01/16/2002,12:39,52.14,52.14,52.14,52.14,100
01/16/2002,12:40,52.15,52.15,52.15,52.15,100
01/16/2002,12:43,52.2,52.2,52.19,52.19,1000
01/16/2002,12:47,52.3,52.39,52.3,52.39,1700
01/16/2002,12:50,52.34,52.34,52.34,52.34,400
01/16/2002,12:51,52.25,52.25,52.25,52.25,100
01/16/2002,12:55,52.3,52.3,52.3,52.3,500
01/16/2002,12:59,52.14,52.14,52.14,52.14,100
01/16/2002,13:10,52.07,52.07,52.07,52.07,100
01/16/2002,13:34,52.25,52.25,52.25,52.25,200
01/16/2002,13:56,52.25,52.25,52.25,52.25,100
01/16/2002,13:57,52.15,52.15,52.15,52.15,1000
01/16/2002,13:59,52.23,52.23,52.1,52.1,700
01/16/2002,14:03,52.41,52.41,52.41,52.41,1000
01/16/2002,14:07,52.3,52.3,52.3,52.3,41500
01/16/2002,14:14,52.39,52.39,52.39,52.39,2500
01/16/2002,14:16,52.43,52.43,52.43,52.43,100
01/16/2002,14:17,52.54,52.55,52.5,52.55,8900
01/16/2002,14:18,52.6,52.65,52.6,52.65,18000
01/16/2002,14:19,52.65,52.65,52.65,52.65,2500
01/16/2002,14:20,52.66,52.66,52.61,52.64,12600
01/16/2002,14:21,52.6,52.6,52.58,52.58,12700
01/16/2002,14:24,52.61,52.61,52.55,52.55,1900
01/16/2002,14:28,52.5,52.6,52.5,52.6,34300
01/16/2002,14:31,52.56,52.56,52.56,52.56,300
01/16/2002,14:32,52.5,52.5,52.5,52.5,16000
01/16/2002,14:33,52.57,52.6,52.57,52.6,1300
01/16/2002,14:34,52.61,52.61,52.61,52.61,700
01/16/2002,14:35,52.6,52.61,52.6,52.61,1000
01/16/2002,14:36,52.54,52.54,52.54,52.54,200
01/16/2002,14:38,52.65,52.65,52.65,52.65,1000
01/16/2002,14:39,52.68,52.68,52.68,52.68,100
01/16/2002,14:40,52.7,52.7,52.66,52.7,170900
01/16/2002,14:42,52.8,52.8,52.8,52.8,100000
01/16/2002,14:43,52.66,52.66,52.66,52.66,1000
01/16/2002,14:44,52.65,52.65,52.65,52.65,4000
01/16/2002,14:46,52.59,52.59,52.59,52.59,2500
01/16/2002,14:53,52.69,52.69,52.69,52.69,200
01/16/2002,15:02,52.7,52.7,52.7,52.7,15100
01/16/2002,15:03,52.74,52.74,52.7,52.7,700
01/16/2002,15:07,52.65,52.73,52.65,52.73,1100
01/16/2002,15:09,52.5,52.5,52.5,52.5,400
01/16/2002,15:10,52.46,52.46,52.46,52.46,300
01/16/2002,15:15,52.45,52.45,52.4,52.4,1400
01/16/2002,15:18,52.27,52.27,52.27,52.27,1000
01/16/2002,15:22,52.35,52.35,52.35,52.35,500
01/16/2002,15:24,52.45,52.45,52.45,52.45,100
01/16/2002,15:25,52.45,52.45,52.45,52.45,400
01/16/2002,15:29,52.46,52.46,52.42,52.42,4800
01/16/2002,15:31,52.42,52.42,52.42,52.42,200
01/16/2002,15:33,52.4,52.4,52.4,52.4,500
01/16/2002,15:34,52.42,52.42,52.33,52.33,600
01/16/2002,15:36,52.3,52.37,52.28,52.37,3000
01/16/2002,15:37,52.32,52.32,52.32,52.32,200
01/16/2002,15:38,52.2,52.2,52.2,52.2,4000
01/16/2002,15:39,52.11,52.11,52.11,52.11,100
01/16/2002,15:41,52.13,52.13,52.13,52.13,200
01/16/2002,15:42,52.24,52.24,52.24,52.24,1000
01/16/2002,15:47,52.1,52.1,52.08,52.08,500
01/16/2002,15:49,52.05,52.05,52.02,52.02,500
01/16/2002,15:50,52.05,52.1,52.02,52.1,16800
01/16/2002,15:51,52.02,52.1,52.02,52.02,32100
01/16/2002,15:52,52.1,52.13,52,52.13,10400
01/16/2002,15:53,52.01,52.01,52.01,52.01,200
01/16/2002,15:54,52.05,52.05,52.05,52.05,100
01/16/2002,15:56,52,52.04,51.96,51.96,11500
01/16/2002,15:57,51.96,51.96,51.96,51.96,2300
01/16/2002,15:58,51.99,51.99,51.99,51.99,900
01/17/2002,09:37,52.3,52.7,52.3,52.7,4600
01/17/2002,09:40,52.5,52.5,52.24,52.24,16000
01/17/2002,09:41,52.3,52.36,52.3,52.36,400
01/17/2002,09:42,52.3,52.45,52.3,52.45,900
01/17/2002,09:43,52.5,52.6,52.46,52.46,1300
01/17/2002,09:44,52.6,52.72,52.6,52.72,600
01/17/2002,09:45,52.55,52.55,52.55,52.55,2000
01/17/2002,09:48,52.49,52.49,52.49,52.49,200
01/17/2002,09:49,52.3,52.44,52.3,52.44,1600
01/17/2002,09:50,52.27,52.27,52.27,52.27,3000
01/17/2002,09:51,52.16,52.16,52.16,52.16,25000
01/17/2002,09:52,52.08,52.08,52.08,52.08,5000
01/17/2002,09:53,52.12,52.12,52.12,52.12,5000
01/17/2002,09:54,52.11,52.11,52.11,52.11,500
01/17/2002,09:58,52.03,52.14,52.03,52.05,8600
01/17/2002,09:59,52,52,51.84,51.91,8300
01/17/2002,10:00,51.92,51.99,51.84,51.99,4600
01/17/2002,10:01,51.86,51.86,51.86,51.86,2000
01/17/2002,10:04,51.87,52,51.87,52,800
01/17/2002,10:05,51.8,51.91,51.8,51.91,200000
01/17/2002,10:08,51.88,51.88,51.88,51.88,1000
01/17/2002,10:09,51.94,51.95,51.93,51.95,40100
01/17/2002,10:10,52,52,52,52,200
01/17/2002,10:12,52.1,52.1,52.1,52.1,3000
01/17/2002,10:13,51.97,51.97,51.96,51.96,10700
01/17/2002,10:17,51.88,51.88,51.88,51.88,10000
01/17/2002,10:19,51.83,51.83,51.83,51.83,300
01/17/2002,10:24,51.95,51.95,51.95,51.95,500
01/17/2002,10:25,51.86,51.86,51.86,51.86,1000
01/17/2002,10:33,51.95,51.95,51.95,51.95,300
01/17/2002,10:41,51.77,51.77,51.77,51.77,300
01/17/2002,10:45,51.65,51.65,51.65,51.65,100
01/17/2002,10:48,51.72,51.78,51.65,51.78,16500
01/17/2002,10:51,51.75,51.75,51.68,51.68,3600
01/17/2002,10:52,51.73,51.75,51.73,51.75,4100
01/17/2002,10:56,51.82,51.82,51.82,51.82,1000
01/17/2002,11:06,51.75,51.75,51.75,51.75,10000
01/17/2002,11:07,51.8,51.8,51.8,51.8,1000
01/17/2002,11:08,51.89,51.89,51.89,51.89,1000
01/17/2002,11:10,51.7,51.7,51.7,51.7,12000
01/17/2002,11:11,51.7,51.7,51.7,51.7,5000
01/17/2002,11:14,51.65,51.65,51.58,51.58,11100
01/17/2002,11:16,51.6,51.6,51.5,51.5,2100
01/17/2002,11:18,51.45,51.45,51.45,51.45,100
01/17/2002,11:20,51.5,51.5,51.5,51.5,5000
01/17/2002,11:22,51.38,51.38,51.38,51.38,10000
01/17/2002,11:23,51.37,51.53,51.37,51.51,1500
01/17/2002,11:24,51.45,51.45,51.4,51.4,7800
01/17/2002,11:25,51.46,51.46,51.4,51.4,100100
01/17/2002,11:26,51.35,51.35,51.35,51.35,5000
01/17/2002,11:27,51.42,51.42,51.31,51.4,11000
01/17/2002,11:28,51.19,51.25,51.19,51.25,7200
01/17/2002,11:30,51.15,51.15,51.14,51.14,5000
01/17/2002,11:31,51.18,51.18,51.18,51.18,300
01/17/2002,11:34,51.16,51.16,51.16,51.16,1000
01/17/2002,11:35,51.2,51.2,51.2,51.2,400
01/17/2002,11:38,51.19,51.19,51.19,51.19,100
01/17/2002,11:39,51.44,51.44,51.43,51.43,8000
01/17/2002,11:40,51.58,51.58,51.58,51.58,3000
01/17/2002,11:41,51.65,51.65,51.65,51.65,300
01/17/2002,11:42,51.57,51.57,51.57,51.57,1000
01/17/2002,11:43,51.45,51.45,51.45,51.45,150000
01/17/2002,11:46,51.74,51.74,51.74,51.74,700
01/17/2002,11:47,51.74,51.76,51.74,51.76,1200
01/17/2002,11:48,51.74,51.74,51.74,51.74,300
01/17/2002,11:49,51.65,51.65,51.65,51.65,10000
01/17/2002,11:50,51.65,51.65,51.65,51.65,10000
01/17/2002,11:51,51.7,51.7,51.7,51.7,9000
01/17/2002,11:54,51.6,51.6,51.6,51.6,1000
01/17/2002,11:55,51.5,51.5,51.5,51.5,1500
01/17/2002,11:56,51.5,51.5,51.5,51.5,1000
01/17/2002,11:57,51.45,51.45,51.45,51.45,1000
01/17/2002,11:58,51.49,51.49,51.45,51.45,2800
01/17/2002,12:07,51.7,51.7,51.7,51.7,15000
01/17/2002,12:08,51.75,51.75,51.75,51.75,1500
01/17/2002,12:15,51.7,51.7,51.7,51.7,10000
01/17/2002,12:17,51.81,51.81,51.81,51.81,500
01/17/2002,12:22,51.7,51.7,51.7,51.7,5000
01/17/2002,12:23,51.82,51.82,51.82,51.82,100
01/17/2002,12:31,51.8,51.8,51.8,51.8,600
01/17/2002,12:33,51.78,51.78,51.78,51.78,200
01/17/2002,12:34,51.79,51.79,51.79,51.79,200
01/17/2002,12:53,51.83,51.83,51.83,51.83,300
01/17/2002,12:54,51.66,51.8,51.65,51.8,700
01/17/2002,12:56,51.7,51.7,51.7,51.7,100
01/17/2002,13:00,51.62,51.62,51.62,51.62,8500
01/17/2002,13:07,51.61,51.61,51.61,51.61,100
01/17/2002,13:08,51.76,51.76,51.76,51.76,200
01/17/2002,13:19,51.73,51.73,51.73,51.73,200
01/17/2002,13:23,51.58,51.58,51.58,51.58,100
01/17/2002,13:24,51.57,51.57,51.57,51.57,1000
01/17/2002,13:25,51.65,51.65,51.65,51.65,1000
01/17/2002,13:27,51.65,51.65,51.65,51.65,2000
01/17/2002,13:28,51.7,51.7,51.7,51.7,300
01/17/2002,13:30,51.7,51.7,51.7,51.7,2000
01/17/2002,13:31,51.7,51.7,51.7,51.7,900
01/17/2002,13:33,51.66,51.66,51.66,51.66,3000
01/17/2002,13:35,51.75,51.75,51.75,51.75,300
01/17/2002,13:38,51.86,51.86,51.86,51.86,12300
01/17/2002,13:39,51.86,51.89,51.86,51.89,6400
01/17/2002,13:42,51.85,51.85,51.85,51.85,300
01/17/2002,13:43,51.85,51.9,51.76,51.76,11500
01/17/2002,13:44,51.76,51.76,51.76,51.76,3000
01/17/2002,13:46,51.78,51.78,51.7,51.7,1000
01/17/2002,13:49,51.75,51.75,51.75,51.75,20000
01/17/2002,13:54,51.7,51.7,51.7,51.7,20000
01/17/2002,14:02,51.65,51.65,51.65,51.65,3900
01/17/2002,14:05,51.67,51.67,51.67,51.67,16600
01/17/2002,14:06,51.75,51.75,51.75,51.75,500
01/17/2002,14:07,51.8,51.8,51.8,51.8,1000
01/17/2002,14:19,51.8,51.8,51.8,51.8,15000
01/17/2002,14:26,51.73,51.73,51.73,51.73,100
01/17/2002,14:42,51.91,51.91,51.91,51.91,300
01/17/2002,14:46,51.9,51.9,51.9,51.9,2000
01/17/2002,14:50,51.92,51.92,51.92,51.92,100
01/17/2002,14:51,51.93,51.93,51.93,51.93,2500
01/17/2002,15:00,51.97,51.97,51.97,51.97,500
01/17/2002,15:06,52,52,52,52,1000
01/17/2002,15:07,52.05,52.05,52.05,52.05,5000
01/17/2002,15:09,52.09,52.09,52.09,52.09,300
01/17/2002,15:11,52.09,52.09,52.09,52.09,200
01/17/2002,15:13,52.08,52.08,52.08,52.08,200
01/17/2002,15:14,52.01,52.01,52.01,52.01,300
01/17/2002,15:15,52,52,52,52,300
01/17/2002,15:19,52,52,52,52,200
01/17/2002,15:27,51.99,51.99,51.99,51.99,700
01/17/2002,15:35,51.93,51.93,51.93,51.93,300
01/17/2002,15:43,51.8,51.8,51.8,51.8,1500
01/17/2002,15:46,51.89,51.89,51.89,51.89,100
01/17/2002,15:47,51.85,51.85,51.85,51.85,1500
01/17/2002,15:48,51.85,51.85,51.85,51.85,1700
01/17/2002,15:53,51.89,51.89,51.89,51.89,500
01/17/2002,15:55,51.9,51.9,51.9,51.9,1000
01/17/2002,15:56,51.82,51.82,51.82,51.82,400
01/18/2002,09:34,52.5,52.5,52.5,52.5,100
01/18/2002,09:48,52.33,52.33,52.33,52.33,2000
01/18/2002,09:49,52.36,52.5,52.36,52.36,5000
01/18/2002,09:50,52.7,52.7,52.7,52.7,2000
01/18/2002,09:52,52.65,52.65,52.65,52.65,100
01/18/2002,09:53,52.65,52.65,52.65,52.65,300
01/18/2002,09:54,52.55,52.55,52.55,52.55,7300
01/18/2002,09:55,52.5,52.5,52.5,52.5,200
01/18/2002,10:03,52.05,52.11,52.05,52.11,12400
01/18/2002,10:04,52,52,52,52,15000
01/18/2002,10:05,52.23,52.23,52.12,52.12,1200
01/18/2002,10:08,52.05,52.05,52.05,52.05,200
01/18/2002,10:10,52.12,52.2,52.12,52.2,3100
01/18/2002,10:11,52.25,52.25,52.25,52.25,100
01/18/2002,10:13,52.35,52.35,52.35,52.35,1500
01/18/2002,10:14,52.36,52.36,52.3,52.3,300
01/18/2002,10:15,52.35,52.35,52.35,52.35,10000
01/18/2002,10:16,52.21,52.21,52.21,52.21,1000
01/18/2002,10:17,52.35,52.4,52.35,52.4,2100
01/18/2002,10:18,52.3,52.3,52.3,52.3,300
01/18/2002,10:19,52.48,52.48,52.48,52.48,100
01/18/2002,10:23,52.46,52.46,52.46,52.46,600
01/18/2002,10:25,52.45,52.45,52.37,52.37,2500
01/18/2002,10:26,52.37,52.37,52.37,52.37,500
01/18/2002,10:28,52.3,52.3,52.3,52.3,200
01/18/2002,10:31,52.05,52.05,52.05,52.05,1500
01/18/2002,10:33,52.18,52.18,52.18,52.18,1000
01/18/2002,10:34,52.15,52.15,52.15,52.15,100
01/18/2002,10:35,52.05,52.05,52.05,52.05,100
01/18/2002,10:36,51.96,51.96,51.96,51.96,500
01/18/2002,10:38,52.11,52.11,52.11,52.11,200
01/18/2002,10:40,52.14,52.14,52.14,52.14,1500
01/18/2002,10:46,52.34,52.34,52.34,52.34,200
01/18/2002,10:49,52.36,52.36,52.36,52.36,2000
01/18/2002,11:01,52.3,52.3,52.3,52.3,5000
01/18/2002,11:07,52.21,52.21,52.21,52.21,100
01/18/2002,11:11,52.3,52.3,52.3,52.3,500
01/18/2002,11:20,52.36,52.36,52.36,52.36,100
01/18/2002,11:32,52.45,52.45,52.45,52.45,5000
01/18/2002,11:33,52.49,52.55,52.49,52.55,10000
01/18/2002,11:34,52.55,52.55,52.55,52.55,5000
01/18/2002,11:46,52.49,52.49,52.49,52.49,100
01/18/2002,11:50,52.3,52.3,52.3,52.3,500
01/18/2002,11:53,52.28,52.28,52.28,52.28,400
01/18/2002,11:57,52.45,52.45,52.45,52.45,200
01/18/2002,11:59,52.47,52.47,52.47,52.47,900
01/18/2002,12:03,52.4,52.4,52.4,52.4,100
01/18/2002,12:06,52.43,52.43,52.38,52.38,2200
01/18/2002,12:07,52.45,52.45,52.35,52.35,600
01/18/2002,12:08,52.44,52.44,52.44,52.44,300
01/18/2002,12:09,52.2,52.2,52.2,52.2,10000
01/18/2002,12:14,52.21,52.21,52.21,52.21,500
01/18/2002,12:21,52.15,52.15,52.15,52.15,100
01/18/2002,12:23,52.15,52.15,52.15,52.15,200
01/18/2002,12:33,52.15,52.15,52.15,52.15,200
01/18/2002,12:37,52.15,52.15,52.15,52.15,15000
01/18/2002,12:42,52.23,52.23,52.23,52.23,4000
01/18/2002,12:49,52.21,52.21,52.21,52.21,100
01/18/2002,12:54,52.32,52.32,52.27,52.27,10000
01/18/2002,13:09,52.15,52.15,52.15,52.15,2900
01/18/2002,13:17,52.09,52.09,52.09,52.09,200
01/18/2002,13:50,52.35,52.35,52.35,52.35,25000
01/18/2002,13:56,52.35,52.35,52.35,52.35,2000
01/18/2002,13:58,52.35,52.35,52.35,52.35,1600
01/18/2002,13:59,52.26,52.26,52.26,52.26,800
01/18/2002,14:02,52.4,52.4,52.4,52.4,100
01/18/2002,14:12,52.35,52.35,52.35,52.35,10000
01/18/2002,14:16,52.34,52.34,52.34,52.34,100
01/18/2002,14:24,52.35,52.35,52.35,52.35,2200
01/18/2002,14:30,52.4,52.41,52.4,52.41,3500
01/18/2002,14:31,52.41,52.41,52.41,52.41,200
01/18/2002,14:35,52.41,52.41,52.41,52.41,8600
01/18/2002,14:41,52.39,52.39,52.39,52.39,100
01/18/2002,14:44,52.35,52.35,52.35,52.35,200
01/18/2002,14:46,52.36,52.36,52.36,52.36,100
01/18/2002,14:48,52.36,52.36,52.36,52.36,200
01/18/2002,15:00,52.2,52.2,52.2,52.2,100
01/18/2002,15:01,52.2,52.2,52.2,52.2,9900
01/18/2002,15:02,52.19,52.19,52.19,52.19,1000
01/18/2002,15:03,52.2,52.2,52.2,52.2,100
01/18/2002,15:04,52.2,52.2,52.2,52.2,100
01/18/2002,15:06,52.2,52.2,52.2,52.2,1000
01/18/2002,15:10,52.16,52.16,52.16,52.16,15200
01/18/2002,15:11,52.13,52.13,52.13,52.13,500
01/18/2002,15:14,52.13,52.13,52.13,52.13,300
01/18/2002,15:20,52.19,52.19,52.19,52.19,800
01/18/2002,15:21,52.12,52.12,52.12,52.12,500
01/18/2002,15:22,52.08,52.08,52.08,52.08,2700
01/18/2002,15:23,52.1,52.1,52.1,52.1,800
01/18/2002,15:25,52.09,52.09,52.09,52.09,3000
01/18/2002,15:26,52.2,52.2,52.2,52.2,100
01/18/2002,15:35,52.16,52.16,52.16,52.16,200
01/18/2002,15:43,52.12,52.12,52.12,52.12,200
01/18/2002,15:44,52.1,52.11,52.1,52.11,200
01/18/2002,15:46,52.1,52.1,52.1,52.1,2900
01/18/2002,15:49,52.08,52.08,52.08,52.08,100
01/18/2002,15:51,52.09,52.09,52.09,52.09,3100
01/18/2002,15:52,52,52,51.95,51.95,14500
01/18/2002,15:54,52.04,52.04,52.04,52.04,500
01/18/2002,15:55,52.07,52.07,52.07,52.07,4000
01/18/2002,15:58,52.04,52.04,52.04,52.04,100
01/22/2002,09:34,52.4,52.4,52.4,52.4,4300
01/22/2002,09:36,52.6,52.6,52.6,52.6,500
01/22/2002,09:37,52.76,52.76,52.76,52.76,300
01/22/2002,09:38,52.55,52.55,52.55,52.55,1000
01/22/2002,09:40,52.63,52.63,52.63,52.63,1000
01/22/2002,09:42,52.5,52.5,52.5,52.5,10000
01/22/2002,09:44,52.59,52.59,52.59,52.59,100
01/22/2002,09:46,52.5,52.59,52.5,52.59,10600
01/22/2002,09:47,52.6,52.6,52.6,52.6,100
01/22/2002,09:48,52.5,52.7,52.5,52.7,5500
01/22/2002,09:49,52.7,52.7,52.7,52.7,20100
01/22/2002,09:53,52.8,52.8,52.8,52.8,15000
01/22/2002,09:57,52.98,52.98,52.98,52.98,100
01/22/2002,10:02,52.99,53,52.99,53,3500
01/22/2002,10:03,53,53,52.9,52.9,1100
01/22/2002,10:04,53,53,53,53,3000
01/22/2002,10:05,53,53.05,53,53.05,10200
01/22/2002,10:08,53.11,53.11,53.11,53.11,500
01/22/2002,10:09,53.01,53.01,53.01,53.01,100
01/22/2002,10:13,53.01,53.01,53.01,53.01,1000
01/22/2002,10:14,53,53,52.94,52.94,13600
01/22/2002,10:15,52.98,52.98,52.97,52.97,70000
01/22/2002,10:16,52.95,52.95,52.95,52.95,1000
01/22/2002,10:17,52.87,53.06,52.87,52.87,1900
01/22/2002,10:18,52.86,52.86,52.86,52.86,35000
01/22/2002,10:19,52.84,52.84,52.84,52.84,2000
01/22/2002,10:20,52.85,52.85,52.85,52.85,3000
01/22/2002,10:22,52.85,52.85,52.85,52.85,800
01/22/2002,10:23,52.8,52.8,52.8,52.8,200
01/22/2002,10:26,52.61,52.61,52.61,52.61,100
01/22/2002,10:29,52.7,52.7,52.7,52.7,2800
01/22/2002,10:36,52.68,52.68,52.68,52.68,200
01/22/2002,10:37,52.76,52.76,52.76,52.76,100
01/22/2002,10:44,52.68,52.68,52.68,52.68,2000
01/22/2002,10:45,52.68,52.68,52.67,52.67,2000
01/22/2002,10:47,52.61,52.61,52.61,52.61,100
01/22/2002,10:49,52.5,52.57,52.5,52.55,1100
01/22/2002,10:50,52.51,52.51,52.37,52.37,300
01/22/2002,10:59,52.4,52.51,52.33,52.51,2800
01/22/2002,11:01,52.59,52.59,52.59,52.59,1000
01/22/2002,11:02,52.64,52.64,52.64,52.64,200
01/22/2002,11:04,52.65,52.65,52.65,52.65,1500
01/22/2002,11:07,52.52,52.52,52.48,52.48,21000
01/22/2002,11:12,52.57,52.57,52.41,52.41,1100
01/22/2002,11:19,52.65,52.65,52.65,52.65,100
01/22/2002,11:34,52.55,52.55,52.55,52.55,900
01/22/2002,11:35,52.65,52.65,52.65,52.65,15000
01/22/2002,11:43,52.65,52.65,52.65,52.65,5000
01/22/2002,11:46,52.68,52.68,52.68,52.68,200
01/22/2002,11:48,52.65,52.65,52.65,52.65,50000
01/22/2002,11:52,52.75,52.75,52.75,52.75,10000
01/22/2002,11:57,52.75,52.75,52.74,52.74,1200
01/22/2002,11:58,52.65,52.65,52.65,52.65,10000
01/22/2002,12:03,52.64,52.64,52.64,52.64,20000
01/22/2002,12:21,52.5,52.5,52.5,52.5,5000
01/22/2002,12:29,52.61,52.61,52.61,52.61,200
01/22/2002,12:34,52.48,52.48,52.48,52.48,100
01/22/2002,12:38,52.4,52.4,52.4,52.4,100
01/22/2002,12:42,52.55,52.55,52.55,52.55,100
01/22/2002,12:48,52.43,52.43,52.43,52.43,200
01/22/2002,12:50,52.27,52.27,52.27,52.27,1000
01/22/2002,12:51,52.25,52.27,52.25,52.27,7500
01/22/2002,12:57,52.35,52.35,52.35,52.35,100
01/22/2002,13:01,52.39,52.39,52.39,52.39,1000
01/22/2002,13:04,52.25,52.25,52.25,52.25,2000
01/22/2002,13:06,52.27,52.27,52.27,52.27,100
01/22/2002,13:10,52.21,52.21,52.21,52.21,600
01/22/2002,13:13,52.04,52.04,52.04,52.04,5000
01/22/2002,13:14,52.04,52.04,52.04,52.04,200
01/22/2002,13:16,52.05,52.05,52.05,52.05,50000
01/22/2002,13:17,52.05,52.05,52.05,52.05,200
01/22/2002,13:19,51.98,51.98,51.98,51.98,3000
01/22/2002,13:20,51.91,51.91,51.91,51.91,1000
01/22/2002,13:24,51.94,51.94,51.94,51.94,400
01/22/2002,13:35,51.91,51.91,51.91,51.91,1300
01/22/2002,13:36,52,52,51.92,51.92,1100
01/22/2002,13:37,51.91,51.91,51.91,51.91,2200
01/22/2002,13:38,51.99,51.99,51.99,51.99,200
01/22/2002,13:42,52.02,52.02,52.02,52.02,100
01/22/2002,13:44,52.02,52.02,52.02,52.02,900
01/22/2002,13:46,51.86,51.86,51.86,51.86,1300
01/22/2002,13:48,51.86,51.86,51.86,51.86,300
01/22/2002,13:53,52,52,51.99,51.99,5200
01/22/2002,13:59,51.94,51.94,51.94,51.94,4000
01/22/2002,14:01,51.93,51.93,51.93,51.93,200
01/22/2002,14:02,52,52.03,52,52.03,10100
01/22/2002,14:06,51.92,51.92,51.92,51.92,4000
01/22/2002,14:07,52.02,52.03,52.02,52.03,800
01/22/2002,14:10,52.03,52.03,52,52,900
01/22/2002,14:13,51.94,51.94,51.94,51.94,500
01/22/2002,14:16,51.94,51.94,51.94,51.94,400
01/22/2002,14:17,51.93,51.93,51.93,51.93,500
01/22/2002,14:19,51.92,51.92,51.92,51.92,1000
01/22/2002,14:20,51.93,51.93,51.93,51.93,1500
01/22/2002,14:21,52.03,52.03,52.03,52.03,100
01/22/2002,14:22,51.93,51.93,51.93,51.93,200
01/22/2002,14:24,51.93,51.93,51.93,51.93,400
01/22/2002,14:27,51.91,51.91,51.91,51.91,1000
01/22/2002,14:29,51.9,51.9,51.9,51.9,500
01/22/2002,14:30,51.9,51.9,51.9,51.9,500
01/22/2002,14:31,51.9,51.9,51.9,51.9,3200
01/22/2002,14:33,51.86,51.86,51.86,51.86,2000
01/22/2002,14:36,51.85,51.85,51.77,51.77,2700
01/22/2002,14:37,51.85,51.85,51.8,51.85,4500
01/22/2002,14:38,51.85,51.87,51.82,51.87,6600
01/22/2002,14:42,51.75,51.75,51.75,51.75,2000
01/22/2002,14:43,51.75,51.75,51.69,51.69,3000
01/22/2002,14:44,51.69,51.69,51.69,51.69,3200
01/22/2002,14:49,51.75,51.75,51.75,51.75,3200
01/22/2002,14:50,51.75,51.75,51.75,51.75,100
01/22/2002,14:58,51.6,51.6,51.53,51.53,3100
01/22/2002,15:01,51.5,51.5,51.5,51.5,600
01/22/2002,15:02,51.47,51.47,51.47,51.47,100
01/22/2002,15:03,51.61,51.61,51.47,51.47,5500
01/22/2002,15:09,51.53,51.53,51.53,51.53,200
01/22/2002,15:10,51.54,51.54,51.54,51.54,200
01/22/2002,15:11,51.56,51.56,51.56,51.56,200
01/22/2002,15:12,51.55,51.56,51.55,51.56,400
01/22/2002,15:15,51.56,51.68,51.56,51.68,2300
01/22/2002,15:16,51.55,51.55,51.55,51.55,200
01/22/2002,15:17,51.56,51.56,51.56,51.56,100
01/22/2002,15:18,51.7,51.7,51.56,51.56,600
01/22/2002,15:19,51.56,51.56,51.56,51.56,200
01/22/2002,15:20,51.69,51.69,51.69,51.69,200
01/22/2002,15:21,51.58,51.58,51.58,51.58,100
01/22/2002,15:22,51.56,51.68,51.56,51.68,200
01/22/2002,15:23,51.56,51.56,51.56,51.56,200
01/22/2002,15:24,51.56,51.56,51.56,51.56,1100
01/22/2002,15:25,51.49,51.49,51.44,51.44,1200
01/22/2002,15:26,51.45,51.45,51.43,51.43,200
01/22/2002,15:27,51.44,51.44,51.43,51.43,300
01/22/2002,15:28,51.43,51.43,51.43,51.43,200
01/22/2002,15:29,51.43,51.43,51.43,51.43,200
01/22/2002,15:30,51.42,51.42,51.42,51.42,2100
01/22/2002,15:31,51.42,51.5,51.42,51.43,400
01/22/2002,15:32,51.41,51.41,51.41,51.41,200
01/22/2002,15:33,51.55,51.55,51.39,51.5,20200
01/22/2002,15:34,51.37,51.37,51.37,51.37,100
01/22/2002,15:35,51.35,51.35,51.34,51.34,200
01/22/2002,15:36,51.35,51.35,51.35,51.35,100
01/22/2002,15:37,51.36,51.49,51.36,51.49,300
01/22/2002,15:38,51.42,51.46,51.42,51.42,10200
01/22/2002,15:39,51.4,51.4,51.4,51.4,9200
01/22/2002,15:40,51.4,51.4,51.37,51.37,1100
01/22/2002,15:41,51.4,51.4,51.37,51.37,4900
01/22/2002,15:42,51.37,51.46,51.36,51.36,1300
01/22/2002,15:43,51.45,51.45,51.37,51.37,10100
01/22/2002,15:44,51.43,51.43,51.43,51.43,10000
01/22/2002,15:46,51.47,51.47,51.47,51.47,1000
01/22/2002,15:47,51.4,51.52,51.4,51.52,800
01/22/2002,15:48,51.5,51.5,51.5,51.5,1100
01/22/2002,15:49,51.51,51.51,51.4,51.4,25200
01/22/2002,15:50,51.48,51.48,51.4,51.46,21000
01/22/2002,15:51,51.4,51.4,51.4,51.4,4000
01/22/2002,15:53,51.4,51.4,51.4,51.4,30000
01/22/2002,15:54,51.33,51.33,51.33,51.33,10000
01/22/2002,15:57,51.47,51.47,51.47,51.47,2100
01/22/2002,15:59,51.36,51.36,51.36,51.36,500
01/23/2002,09:40,52.04,52.04,52.04,52.04,500
01/23/2002,09:42,52.1,52.1,52.1,52.1,20000
01/23/2002,09:47,52.16,52.16,52.16,52.16,3000
01/23/2002,09:48,52.1,52.1,52.08,52.08,3500
01/23/2002,09:49,52.1,52.1,52.1,52.1,50000
01/23/2002,09:50,52.06,52.06,52.06,52.06,2000
01/23/2002,09:51,52.06,52.06,52.06,52.06,500
01/23/2002,09:52,51.86,51.86,51.86,51.86,200
01/23/2002,09:53,51.83,51.83,51.79,51.79,3100
01/23/2002,09:54,51.71,51.71,51.68,51.68,2000
01/23/2002,09:57,51.85,51.85,51.85,51.85,5000
01/23/2002,09:58,51.7,51.72,51.7,51.72,1000
01/23/2002,09:59,51.78,51.78,51.78,51.78,2000
01/23/2002,10:00,51.64,51.64,51.64,51.64,2000
01/23/2002,10:01,51.64,51.64,51.64,51.64,900
01/23/2002,10:02,51.88,51.88,51.73,51.73,9000
01/23/2002,10:03,51.81,51.86,51.81,51.86,1000
01/23/2002,10:06,51.7,51.7,51.7,51.7,7000
01/23/2002,10:07,51.83,51.83,51.62,51.62,2900
01/23/2002,10:08,51.6,51.6,51.6,51.6,1000
01/23/2002,10:09,51.6,51.6,51.6,51.6,1000
01/23/2002,10:10,51.71,51.71,51.71,51.71,100
01/23/2002,10:12,51.7,51.7,51.64,51.64,2000
01/23/2002,10:15,51.66,51.66,51.66,51.66,100
01/23/2002,10:16,51.7,51.7,51.7,51.7,10000
01/23/2002,10:17,51.7,51.7,51.7,51.7,1000
01/23/2002,10:19,51.82,51.82,51.82,51.82,200
01/23/2002,10:22,51.78,51.78,51.78,51.78,100
01/23/2002,10:23,51.8,51.8,51.8,51.8,200
01/23/2002,10:24,51.92,51.92,51.91,51.91,1000
01/23/2002,10:25,51.95,51.95,51.95,51.95,1000
01/23/2002,10:27,52.09,52.09,52,52,1700
01/23/2002,10:28,52,52,51.9,51.9,5200
01/23/2002,10:29,51.8,51.8,51.8,51.8,200
01/23/2002,10:32,52,52,51.95,51.95,1100
01/23/2002,10:33,52.01,52.01,52.01,52.01,300
01/23/2002,10:35,52.01,52.01,52.01,52.01,200
01/23/2002,10:36,52.01,52.01,52.01,52.01,300
01/23/2002,10:37,52.09,52.09,52.09,52.09,200
01/23/2002,10:46,52,52,51.88,51.88,500
01/23/2002,10:47,52,52,52,52,20000
01/23/2002,10:48,51.96,51.96,51.96,51.96,300
01/23/2002,10:50,51.87,51.87,51.87,51.87,800
01/23/2002,10:51,51.81,51.81,51.8,51.8,900
01/23/2002,10:54,51.81,51.81,51.81,51.81,200
01/23/2002,10:55,51.89,51.89,51.81,51.89,2000
01/23/2002,10:56,51.96,51.96,51.96,51.96,2600
01/23/2002,10:57,51.91,51.91,51.91,51.91,500
01/23/2002,11:00,52.1,52.1,52.1,52.1,4000
01/23/2002,11:01,52.1,52.1,51.99,52,4900
01/23/2002,11:03,52.01,52.01,51.97,51.97,4000
01/23/2002,11:04,51.96,51.96,51.96,51.96,2000
01/23/2002,11:05,51.97,51.97,51.97,51.97,2000
01/23/2002,11:06,51.97,51.97,51.97,51.97,2000
01/23/2002,11:10,51.98,51.98,51.96,51.96,2500
01/23/2002,11:16,52.18,52.18,52.18,52.18,4000
01/23/2002,11:17,52.13,52.22,52.13,52.22,300
01/23/2002,11:18,52.17,52.17,52.17,52.17,15000
01/23/2002,11:19,52.25,52.25,52.25,52.25,10000
01/23/2002,11:21,52.23,52.23,52.23,52.23,1000
01/23/2002,11:29,52.25,52.25,52.25,52.25,5200
01/23/2002,11:31,52.26,52.26,52.26,52.26,5000
01/23/2002,11:32,52.22,52.22,52.15,52.15,17000
01/23/2002,11:35,52.16,52.21,52.16,52.21,2600
01/23/2002,11:37,52.16,52.16,52.15,52.15,51500
01/23/2002,11:38,52.15,52.15,52.15,52.15,13500
01/23/2002,11:39,52.14,52.14,52.14,52.14,1000
01/23/2002,11:40,52.14,52.14,52.1,52.13,800
01/23/2002,11:42,52.07,52.07,52.07,52.07,900
01/23/2002,11:43,52.07,52.07,52.07,52.07,1000
01/23/2002,11:46,52.13,52.14,52.13,52.14,500
01/23/2002,11:54,52.15,52.15,52.15,52.15,4000
01/23/2002,11:56,52.15,52.15,52.15,52.15,100
01/23/2002,12:01,52.13,52.13,52.13,52.13,5000
01/23/2002,12:02,52.19,52.19,52.19,52.19,500
01/23/2002,12:04,52.2,52.2,52.2,52.2,700
01/23/2002,12:05,52.3,52.3,52.3,52.3,20000
01/23/2002,12:07,52.34,52.34,52.34,52.34,300
01/23/2002,12:09,52.31,52.31,52.31,52.31,1500
01/23/2002,12:13,52.35,52.35,52.35,52.35,2500
01/23/2002,12:18,52.35,52.35,52.35,52.35,200
01/23/2002,12:22,52.32,52.37,52.32,52.37,20800
01/23/2002,12:24,52.29,52.29,52.29,52.29,50000
01/23/2002,12:25,52.33,52.33,52.33,52.33,25000
01/23/2002,12:28,52.42,52.42,52.42,52.42,100
01/23/2002,12:29,52.43,52.43,52.43,52.43,2700
01/23/2002,12:31,52.46,52.46,52.46,52.46,500
01/23/2002,12:32,52.5,52.5,52.5,52.5,500
01/23/2002,12:35,52.5,52.52,52.5,52.52,55000
01/23/2002,12:39,52.5,52.5,52.5,52.5,2000
01/23/2002,12:47,52.4,52.4,52.4,52.4,1000
01/23/2002,12:49,52.45,52.45,52.45,52.45,700
01/23/2002,12:50,52.49,52.49,52.49,52.49,100
01/23/2002,12:51,52.5,52.5,52.5,52.5,5500
01/23/2002,12:53,52.54,52.55,52.54,52.55,2500
01/23/2002,12:54,52.55,52.59,52.55,52.59,6500
01/23/2002,12:56,52.6,52.6,52.6,52.6,2500
01/23/2002,12:57,52.64,52.64,52.64,52.64,500
01/23/2002,13:01,52.52,52.52,52.51,52.51,3500
01/23/2002,13:02,52.55,52.59,52.55,52.59,1800
01/23/2002,13:03,52.6,52.6,52.6,52.6,3400
01/23/2002,13:04,52.6,52.6,52.6,52.6,300
01/23/2002,13:06,52.66,52.66,52.66,52.66,5000
01/23/2002,13:07,52.74,52.74,52.74,52.74,1500
01/23/2002,13:14,52.92,52.92,52.92,52.92,2600
01/23/2002,13:18,52.85,52.85,52.85,52.85,500
01/23/2002,13:19,53,53,53,53,1000
01/23/2002,13:20,53,53,53,53,100
01/23/2002,13:22,53,53,53,53,500
01/23/2002,13:24,52.96,52.96,52.96,52.96,500
01/23/2002,13:25,53,53,53,53,6000
01/23/2002,13:27,53.13,53.13,53.13,53.13,100
01/23/2002,13:31,53.02,53.02,53.02,53.02,4700
01/23/2002,13:32,52.92,52.92,52.92,52.92,3500
01/23/2002,13:34,52.99,53.01,52.99,53.01,900
01/23/2002,13:35,52.9,52.9,52.9,52.9,100
01/23/2002,13:39,52.94,52.94,52.9,52.9,200
01/23/2002,13:40,52.95,52.95,52.95,52.95,5000
01/23/2002,13:41,52.95,52.95,52.95,52.95,100
01/23/2002,13:42,52.95,52.95,52.95,52.95,500
01/23/2002,13:43,53.01,53.01,53.01,53.01,500
01/23/2002,13:44,53,53,53,53,500
01/23/2002,13:45,52.93,52.93,52.93,52.93,100
01/23/2002,13:46,53.01,53.01,53.01,53.01,500
01/23/2002,13:48,53.01,53.01,53.01,53.01,1000
01/23/2002,13:49,53.12,53.12,53.12,53.12,1000
01/23/2002,13:51,53.15,53.18,53.15,53.18,5700
01/23/2002,13:53,53.15,53.22,53.15,53.22,11200
01/23/2002,13:58,53.29,53.29,53.29,53.29,5000
01/23/2002,13:59,53.28,53.28,53.28,53.28,2400
01/23/2002,14:01,53.12,53.13,53.11,53.11,11500
01/23/2002,14:02,53,53.05,53,53.05,5500
01/23/2002,14:03,52.95,52.95,52.92,52.92,6100
01/23/2002,14:04,53,53,53,53,500
01/23/2002,14:05,52.91,52.99,52.91,52.99,11000
01/23/2002,14:06,52.92,53,52.92,53,6000
01/23/2002,14:07,52.92,52.95,52.92,52.95,22000
01/23/2002,14:08,52.95,53.05,52.95,53.04,14700
01/23/2002,14:09,53,53,53,53,300
01/23/2002,14:10,53,53,53,53,5100
01/23/2002,14:11,53.05,53.08,53.05,53.08,6800
01/23/2002,14:12,53.11,53.11,53.11,53.11,1800
01/23/2002,14:13,53.03,53.03,53.03,53.03,500
01/23/2002,14:14,53.17,53.24,53.17,53.24,3300
01/23/2002,14:15,53.2,53.2,53.2,53.2,20000
01/23/2002,14:18,53.13,53.24,53.13,53.24,5100
01/23/2002,14:23,53.24,53.33,53.24,53.33,8900
01/23/2002,14:24,53.34,53.35,53.34,53.35,3700
01/23/2002,14:25,53.26,53.26,53.26,53.26,400
01/23/2002,14:27,53.26,53.26,53.26,53.26,5000
01/23/2002,14:29,53.25,53.25,53.25,53.25,3900
01/23/2002,14:32,53.18,53.18,53.18,53.18,200
01/23/2002,14:33,53.25,53.25,53.2,53.2,11300
01/23/2002,14:38,53.16,53.16,53.16,53.16,500
01/23/2002,14:39,53.17,53.17,53.17,53.17,15000
01/23/2002,14:41,53.21,53.21,53.16,53.16,2400
01/23/2002,14:44,53.19,53.19,53.19,53.19,5000
01/23/2002,14:45,53.19,53.19,53.19,53.19,100
01/23/2002,14:46,53.25,53.25,53.25,53.25,3000
01/23/2002,14:48,53.29,53.29,53.29,53.29,2500
01/23/2002,14:49,53.28,53.28,53.28,53.28,600
01/23/2002,14:51,53.25,53.25,53.25,53.25,5000
01/23/2002,14:52,53.26,53.26,53.26,53.26,200
01/23/2002,14:56,53.25,53.25,53.25,53.25,1000
01/23/2002,14:57,53.27,53.29,53.27,53.29,3600
01/23/2002,14:58,53.31,53.31,53.31,53.31,5000
01/23/2002,14:59,53.35,53.35,53.29,53.29,3100
01/23/2002,15:00,53.29,53.29,53.29,53.29,2500
01/23/2002,15:02,53.32,53.32,53.32,53.32,4000
01/23/2002,15:07,53.4,53.4,53.4,53.4,1000
01/23/2002,15:08,53.41,53.41,53.41,53.41,2500
01/23/2002,15:10,53.37,53.37,53.37,53.37,1000
01/23/2002,15:11,53.34,53.34,53.34,53.34,1000
01/23/2002,15:13,53.45,53.45,53.45,53.45,2800
01/23/2002,15:14,53.4,53.49,53.4,53.49,11500
01/23/2002,15:15,53.55,53.55,53.55,53.55,10000
01/23/2002,15:16,53.62,53.62,53.62,53.62,10000
01/23/2002,15:17,53.63,53.63,53.63,53.63,10000
01/23/2002,15:18,53.64,53.64,53.64,53.64,5000
01/23/2002,15:19,53.7,53.72,53.7,53.72,7000
01/23/2002,15:20,53.7,53.72,53.7,53.72,10500
01/23/2002,15:21,53.72,53.9,53.72,53.85,12900
01/23/2002,15:22,53.8,53.92,53.8,53.85,30700
01/23/2002,15:23,53.92,53.92,53.85,53.85,2700
01/23/2002,15:24,53.9,53.96,53.88,53.96,2700
01/23/2002,15:25,53.88,53.9,53.88,53.9,9800
01/23/2002,15:26,53.7,53.85,53.7,53.85,11100
01/23/2002,15:30,53.9,53.9,53.9,53.9,2500
01/23/2002,15:32,54,54.07,54,54.05,6400
01/23/2002,15:35,53.95,53.95,53.95,53.95,6000
01/23/2002,15:37,53.9,53.9,53.9,53.9,200
01/23/2002,15:40,53.83,53.83,53.83,53.83,100
01/23/2002,15:46,53.81,53.81,53.81,53.81,200
01/23/2002,15:48,53.94,53.94,53.94,53.94,10000
01/23/2002,15:50,53.89,53.89,53.88,53.88,1500
01/23/2002,15:51,53.93,53.93,53.93,53.93,10000
01/23/2002,15:52,53.9,53.9,53.9,53.9,6000
01/23/2002,15:53,53.95,53.95,53.95,53.95,100
01/23/2002,15:54,53.99,53.99,53.99,53.99,10000
01/23/2002,15:55,54,54.01,54,54.01,1500
01/23/2002,15:56,54.08,54.1,54.08,54.1,5300
01/23/2002,15:57,54.12,54.12,54,54,6600
01/23/2002,15:58,53.93,54.08,53.93,54.08,5100
01/23/2002,15:59,54,54.09,53.92,53.99,4400
01/24/2002,09:36,54.5,54.6,54.4,54.6,17400
01/24/2002,09:37,54.4,54.4,54.4,54.4,14700
01/24/2002,09:38,54.48,54.54,54.2,54.2,4500
01/24/2002,09:40,54.42,54.42,54.24,54.24,5000
01/24/2002,09:41,54.24,54.24,54.24,54.24,2500
01/24/2002,09:42,54.23,54.27,54.23,54.27,10100
01/24/2002,09:43,54.4,54.45,54.24,54.45,6600
01/24/2002,09:44,54.5,54.55,54.5,54.55,14200
01/24/2002,09:45,54.5,54.5,54.49,54.49,2700
01/24/2002,09:46,54.68,54.68,54.52,54.52,500
01/24/2002,09:47,54.55,54.55,54.55,54.55,800
01/24/2002,09:49,54.59,54.59,54.59,54.59,500
01/24/2002,09:53,54.44,54.44,54.44,54.44,100
01/24/2002,09:55,54.49,54.49,54.47,54.48,3000
01/24/2002,09:57,54.4,54.4,54.4,54.4,25000
01/24/2002,09:58,54.31,54.48,54.31,54.48,3500
01/24/2002,10:00,54.24,54.35,54.24,54.35,6000
01/24/2002,10:01,54.3,54.5,54.3,54.4,10700
01/24/2002,10:02,54.45,54.65,54.45,54.65,1700
01/24/2002,10:03,54.65,54.67,54.52,54.6,5500
01/24/2002,10:04,54.7,54.89,54.7,54.89,5600
01/24/2002,10:05,54.8,54.85,54.8,54.85,1000
01/24/2002,10:06,54.99,55,54.99,55,18000
01/24/2002,10:07,55,55,55,55,10700
01/24/2002,10:09,55.04,55.04,55.04,55.04,200
01/24/2002,10:14,54.64,54.64,54.64,54.64,200
01/24/2002,10:15,54.72,54.72,54.72,54.72,2000
01/24/2002,10:18,54.9,54.98,54.9,54.98,1500
01/24/2002,10:21,54.97,54.97,54.97,54.97,5000
01/24/2002,10:23,55,55,55,55,38100
01/24/2002,10:24,54.94,54.94,54.94,54.94,100
01/24/2002,10:25,55.09,55.09,54.91,54.91,300
01/24/2002,10:28,54.98,54.98,54.98,54.98,1000
01/24/2002,10:31,54.86,54.86,54.86,54.86,200
01/24/2002,10:35,54.85,54.85,54.85,54.85,200
01/24/2002,10:36,54.76,54.76,54.76,54.76,10000
01/24/2002,10:38,54.86,54.92,54.83,54.92,8900
01/24/2002,10:39,54.98,54.98,54.98,54.98,6000
01/24/2002,10:40,55,55,55,55,1000
01/24/2002,10:41,55.1,55.1,55.1,55.1,3300
01/24/2002,10:44,55.02,55.02,55.02,55.02,1000
01/24/2002,10:45,55.04,55.04,54.94,54.94,900
01/24/2002,10:46,55.05,55.1,55.04,55.1,14000
01/24/2002,10:47,55.18,55.18,55.18,55.18,100
01/24/2002,10:49,55.15,55.15,55.15,55.15,200
01/24/2002,10:52,55.15,55.18,55.09,55.18,900
01/24/2002,10:53,55.22,55.22,55.14,55.2,4100
01/24/2002,10:54,55.13,55.13,55.13,55.13,100
01/24/2002,10:55,55.24,55.25,55.24,55.25,500
01/24/2002,10:57,55.3,55.3,55.3,55.3,2000
01/24/2002,10:59,55.09,55.09,55.09,55.09,100
01/24/2002,11:00,55.05,55.05,55.05,55.05,1000
01/24/2002,11:03,55.18,55.18,55.18,55.18,600
01/24/2002,11:06,55.12,55.12,55.12,55.12,100
01/24/2002,11:09,55.11,55.11,55.09,55.09,3500
01/24/2002,11:13,55.29,55.29,55.29,55.29,500
01/24/2002,11:14,55.25,55.25,55.25,55.25,500
01/24/2002,11:15,55.29,55.3,55.29,55.3,11000
01/24/2002,11:16,55.36,55.36,55.36,55.36,1500
01/24/2002,11:19,55.17,55.17,55.17,55.17,1000
01/24/2002,11:22,55.21,55.21,55.21,55.21,500
01/24/2002,11:24,55.34,55.35,55.34,55.35,2500
01/24/2002,11:25,55.3,55.3,55.3,55.3,200
01/24/2002,11:26,55.41,55.41,55.41,55.41,500
01/24/2002,11:29,55.4,55.4,55.4,55.4,1000
01/24/2002,11:31,55.5,55.56,55.5,55.55,2500
01/24/2002,11:32,55.51,55.56,55.5,55.55,6500
01/24/2002,11:34,55.61,55.61,55.61,55.61,100
01/24/2002,11:41,55.57,55.6,55.57,55.6,5200
01/24/2002,11:42,55.62,55.62,55.62,55.62,1000
01/24/2002,11:44,55.58,55.58,55.58,55.58,100
01/24/2002,11:48,55.68,55.68,55.6,55.68,1600
01/24/2002,11:52,55.7,55.7,55.67,55.67,10100
01/24/2002,11:53,55.64,55.64,55.64,55.64,100
01/24/2002,11:54,55.75,55.75,55.75,55.75,1400
01/24/2002,11:55,55.83,55.87,55.7,55.87,1400
01/24/2002,11:59,55.85,55.85,55.85,55.85,100
01/24/2002,12:02,55.67,55.67,55.67,55.67,50000
01/24/2002,12:03,55.77,55.77,55.67,55.67,27300
01/24/2002,12:04,55.69,55.69,55.69,55.69,2000
01/24/2002,12:07,55.78,55.78,55.78,55.78,100
01/24/2002,12:09,55.8,55.8,55.67,55.67,300
01/24/2002,12:10,55.75,55.75,55.74,55.74,200
01/24/2002,12:13,55.71,55.8,55.71,55.8,5700
01/24/2002,12:17,55.85,55.85,55.85,55.85,1000
01/24/2002,12:18,55.85,55.85,55.85,55.85,2100
01/24/2002,12:20,55.8,55.8,55.8,55.8,1000
01/24/2002,12:23,55.87,55.87,55.87,55.87,1000
01/24/2002,12:25,55.78,55.89,55.78,55.89,6000
01/24/2002,12:27,55.9,55.92,55.9,55.92,7000
01/24/2002,12:28,56,56,55.98,55.98,17600
01/24/2002,12:29,55.99,55.99,55.99,55.99,500
01/24/2002,12:30,55.99,55.99,55.99,55.99,2000
01/24/2002,12:31,56,56,56,56,25500
01/24/2002,12:33,55.88,55.89,55.88,55.89,600
01/24/2002,12:35,55.9,55.9,55.9,55.9,500
01/24/2002,12:36,56.02,56.02,56.02,56.02,400
01/24/2002,12:37,55.91,55.91,55.88,55.88,600
01/24/2002,12:40,55.85,55.85,55.85,55.85,500
01/24/2002,12:43,55.92,55.92,55.92,55.92,300
01/24/2002,12:44,56,56.02,56,56.02,6000
01/24/2002,12:45,56,56,56,56,300
01/24/2002,12:46,56.03,56.03,56.03,56.03,10000
01/24/2002,12:50,56.07,56.09,56.07,56.09,3000
01/24/2002,12:56,56.1,56.1,56.1,56.1,10000
01/24/2002,13:01,56.12,56.12,56.12,56.12,800
01/24/2002,13:02,56.26,56.27,56.26,56.27,700
01/24/2002,13:03,56.18,56.18,56.18,56.18,500
01/24/2002,13:05,56.04,56.04,56.03,56.03,700
01/24/2002,13:06,56.03,56.03,56.03,56.03,5000
01/24/2002,13:07,56,56.05,56,56.05,5200
01/24/2002,13:09,55.96,55.96,55.96,55.96,1000
01/24/2002,13:11,55.96,55.96,55.96,55.96,100
01/24/2002,13:12,56.07,56.07,56.07,56.07,1000
01/24/2002,13:13,56.07,56.07,56.07,56.07,2000
01/24/2002,13:14,56.15,56.21,56.15,56.21,500
01/24/2002,13:15,56.15,56.15,56.15,56.15,100
01/24/2002,13:22,56.2,56.2,56.2,56.2,1000
01/24/2002,13:23,56.22,56.22,56.13,56.13,50200
01/24/2002,13:25,56.2,56.2,56.2,56.2,21000
01/24/2002,13:26,56.17,56.17,56.17,56.17,2000
01/24/2002,13:27,56.13,56.2,56.13,56.2,21000
01/24/2002,13:28,56.12,56.12,56.12,56.12,4000
01/24/2002,13:29,56.12,56.12,56.12,56.12,100
01/24/2002,13:30,56.05,56.05,56.05,56.05,4000
01/24/2002,13:35,56.12,56.12,56.12,56.12,2000
01/24/2002,13:43,56.11,56.11,56.11,56.11,300
01/24/2002,13:48,55.92,55.92,55.92,55.92,400
01/24/2002,13:49,55.9,55.9,55.81,55.85,25300
01/24/2002,13:50,55.85,55.85,55.85,55.85,30000
01/24/2002,13:51,55.83,55.83,55.83,55.83,100
01/24/2002,13:52,55.76,55.89,55.76,55.89,3200
01/24/2002,13:53,55.9,55.92,55.9,55.92,600
01/24/2002,13:54,55.88,55.99,55.88,55.95,4100
01/24/2002,13:55,56,56,56,56,10000
01/24/2002,13:57,56,56,56,56,100
01/24/2002,13:58,55.91,55.91,55.91,55.91,500
01/24/2002,13:59,55.9,55.9,55.9,55.9,200
01/24/2002,14:02,55.99,55.99,55.92,55.92,16900
01/24/2002,14:03,55.99,55.99,55.9,55.9,2900
01/24/2002,14:05,55.85,55.85,55.81,55.81,1100
01/24/2002,14:06,55.8,55.8,55.8,55.8,2300
01/24/2002,14:07,55.74,55.75,55.58,55.75,7000
01/24/2002,14:09,55.7,55.7,55.7,55.7,1000
01/24/2002,14:10,55.69,55.69,55.69,55.69,1000
01/24/2002,14:12,55.71,55.71,55.71,55.71,1000
01/24/2002,14:13,55.68,55.68,55.68,55.68,2000
01/24/2002,14:16,55.65,55.65,55.65,55.65,1000
01/24/2002,14:17,55.66,55.67,55.66,55.67,1000
01/24/2002,14:18,55.67,55.73,55.67,55.73,4400
01/24/2002,14:19,55.79,55.79,55.79,55.79,300
01/24/2002,14:20,55.73,55.73,55.73,55.73,1000
01/24/2002,14:27,55.62,55.62,55.62,55.62,400
01/24/2002,14:28,55.62,55.62,55.62,55.62,200
01/24/2002,14:29,55.68,55.68,55.68,55.68,1900
01/24/2002,14:37,55.78,55.78,55.78,55.78,100
01/24/2002,14:38,55.8,55.8,55.8,55.8,600
01/24/2002,14:41,55.9,55.9,55.9,55.9,10000
01/24/2002,14:47,55.99,55.99,55.99,55.99,500
01/24/2002,14:48,55.95,55.95,55.95,55.95,1000
01/24/2002,14:49,55.99,55.99,55.95,55.95,2800
01/24/2002,14:50,55.99,56,55.99,56,2300
01/24/2002,14:51,56,56,55.99,55.99,900
01/24/2002,14:52,56.05,56.05,56.05,56.05,100
01/24/2002,14:53,56,56,56,56,2000
01/24/2002,14:55,56.05,56.05,56.05,56.05,600
01/24/2002,14:56,56.09,56.09,56.09,56.09,1000
01/24/2002,14:57,56,56,56,56,2500
01/24/2002,14:58,56.05,56.05,56.05,56.05,2000
01/24/2002,15:00,56.05,56.05,56.05,56.05,1000
01/24/2002,15:01,56.07,56.07,56.07,56.07,200
01/24/2002,15:02,56.1,56.17,56.1,56.17,1000
01/24/2002,15:04,56.2,56.2,56.18,56.18,500
01/24/2002,15:05,56.18,56.18,56.18,56.18,200
01/24/2002,15:06,56.2,56.2,56.18,56.18,500
01/24/2002,15:07,56.25,56.25,56.25,56.25,18300
01/24/2002,15:08,56.18,56.18,56.18,56.18,1000
01/24/2002,15:09,56.25,56.25,56.25,56.25,300
01/24/2002,15:11,56.32,56.35,56.32,56.35,200
01/24/2002,15:12,56.35,56.35,56.35,56.35,300
01/24/2002,15:13,56.4,56.4,56.4,56.4,500
01/24/2002,15:15,56.35,56.35,56.28,56.28,1500
01/24/2002,15:16,56.4,56.4,56.35,56.35,10500
01/24/2002,15:19,56.45,56.45,56.45,56.45,1000
01/24/2002,15:23,56.5,56.5,56.5,56.5,5000
01/24/2002,15:25,56.41,56.5,56.41,56.5,200
01/24/2002,15:26,56.4,56.4,56.4,56.4,2000
01/24/2002,15:29,56.45,56.45,56.45,56.45,200
01/24/2002,15:30,56.46,56.46,56.46,56.46,100
01/24/2002,15:31,56.47,56.47,56.47,56.47,1700
01/24/2002,15:32,56.5,56.5,56.47,56.47,2300
01/24/2002,15:33,56.47,56.47,56.47,56.47,200
01/24/2002,15:34,56.49,56.5,56.49,56.5,3600
01/24/2002,15:35,56.5,56.55,56.5,56.5,9600
01/24/2002,15:36,56.5,56.55,56.42,56.5,8000
01/24/2002,15:37,56.5,56.5,56.44,56.44,1600
01/24/2002,15:38,56.49,56.49,56.49,56.49,100
01/24/2002,15:42,56.5,56.5,56.5,56.5,1300
01/24/2002,15:43,56.5,56.5,56.5,56.5,800
01/24/2002,15:44,56.41,56.43,56.41,56.43,200
01/24/2002,15:45,56.43,56.5,56.43,56.5,300
01/24/2002,15:46,56.57,56.57,56.57,56.57,1100
01/24/2002,15:48,56.5,56.5,56.5,56.5,2500
01/24/2002,15:49,56.5,56.5,56.5,56.5,3000
01/24/2002,15:51,56.45,56.5,56.45,56.5,2500
01/24/2002,15:52,56.5,56.5,56.45,56.45,12000
01/24/2002,15:54,56.4,56.4,56.36,56.36,1300
01/24/2002,15:57,56.4,56.4,56.4,56.4,1400
01/24/2002,15:58,56.45,56.45,56.36,56.36,3200
01/24/2002,15:59,56.36,56.46,56.36,56.46,1000
01/25/2002,09:32,56.67,56.67,56.67,56.67,100
01/25/2002,09:38,56.87,56.87,56.87,56.87,200
01/25/2002,09:46,56.75,56.95,56.75,56.95,30400
01/25/2002,09:48,57.15,57.15,56.95,57,8300
01/25/2002,09:49,57.03,57.05,57.03,57.05,10000
01/25/2002,09:50,57.1,57.22,57.02,57.16,8900
01/25/2002,09:51,57.25,57.28,57.06,57.2,10800
01/25/2002,09:52,57.15,57.3,57.15,57.2,8000
01/25/2002,09:53,57.24,57.3,57.24,57.3,2900
01/25/2002,09:54,57.31,57.35,57.3,57.3,4400
01/25/2002,09:55,57.33,57.33,57.33,57.33,2500
01/25/2002,09:56,57.3,57.4,57.3,57.4,8000
01/25/2002,09:57,57.4,57.45,57.3,57.45,4700
01/25/2002,09:58,57.48,57.5,57.48,57.5,24400
01/25/2002,10:01,57.5,57.5,57.5,57.5,100
01/25/2002,10:03,57.65,57.69,57.52,57.55,22200
01/25/2002,10:04,57.6,57.7,57.6,57.7,14000
01/25/2002,10:05,57.79,57.79,57.66,57.66,5500
01/25/2002,10:06,57.65,57.87,57.65,57.87,6700
01/25/2002,10:09,57.68,57.68,57.68,57.68,20000
01/25/2002,10:11,57.77,57.82,57.77,57.82,3500
01/25/2002,10:12,57.93,57.93,57.78,57.78,5100
01/25/2002,10:14,57.66,57.66,57.65,57.65,8300
01/25/2002,10:15,57.6,57.6,57.6,57.6,1000
01/25/2002,10:17,57.63,57.63,57.63,57.63,200
01/25/2002,10:18,57.52,57.53,57.51,57.51,7000
01/25/2002,10:19,57.6,57.6,57.52,57.52,12000
01/25/2002,10:20,57.5,57.5,57.48,57.48,49900
01/25/2002,10:21,57.49,57.49,57.49,57.49,100
01/25/2002,10:24,57.26,57.26,57.26,57.26,1000
01/25/2002,10:26,57.23,57.23,57.23,57.23,1000
01/25/2002,10:27,57.22,57.4,57.22,57.4,9000
01/25/2002,10:29,57.09,57.09,57.09,57.09,4000
01/25/2002,10:31,57.05,57.05,56.97,56.97,9700
01/25/2002,10:33,56.96,57.1,56.96,57.1,30200
01/25/2002,10:34,57.05,57.05,57.05,57.05,15000
01/25/2002,10:35,57.05,57.05,57.05,57.05,700
01/25/2002,10:37,57.25,57.25,57.1,57.25,1200
01/25/2002,10:40,57.1,57.1,57.08,57.08,1500
01/25/2002,10:41,57.31,57.31,57.31,57.31,5000
01/25/2002,10:42,57.36,57.36,57.36,57.36,500
01/25/2002,10:43,57.49,57.49,57.49,57.49,100
01/25/2002,10:46,57.48,57.48,57.48,57.48,1000
01/25/2002,10:47,57.45,57.45,57.45,57.45,15000
01/25/2002,10:48,57.44,57.44,57.44,57.44,2600
01/25/2002,10:49,57.3,57.3,57.3,57.3,4500
01/25/2002,10:50,57.28,57.31,57.28,57.31,50100
01/25/2002,10:52,57.31,57.31,57.3,57.3,1300
01/25/2002,10:59,57.25,57.25,57.24,57.25,5800
01/25/2002,11:02,57.25,57.25,57.25,57.25,400
01/25/2002,11:04,57.19,57.19,57.19,57.19,200
01/25/2002,11:05,57.39,57.39,57.39,57.39,700
01/25/2002,11:07,57.39,57.39,57.39,57.39,5000
01/25/2002,11:12,57.46,57.46,57.46,57.46,2600
01/25/2002,11:14,57.31,57.31,57.31,57.31,100
01/25/2002,11:19,57.4,57.4,57.4,57.4,20000
01/25/2002,11:21,57.3,57.3,57.3,57.3,2000
01/25/2002,11:24,57.16,57.36,57.16,57.36,2800
01/25/2002,11:25,57.3,57.3,57.3,57.3,100
01/25/2002,11:26,57.3,57.3,57.3,57.3,1900
01/25/2002,11:30,57.3,57.3,57.3,57.3,500
01/25/2002,11:31,57.33,57.33,57.33,57.33,600
01/25/2002,11:32,57.35,57.35,57.26,57.26,800
01/25/2002,11:33,57.35,57.35,57.35,57.35,100
01/25/2002,11:34,57.34,57.34,57.34,57.34,100
01/25/2002,11:35,57.25,57.26,57.25,57.26,2100
01/25/2002,11:37,57.4,57.41,57.4,57.41,2600
01/25/2002,11:38,57.4,57.4,57.4,57.4,2000
01/25/2002,11:39,57.35,57.35,57.35,57.35,2000
01/25/2002,11:44,57.35,57.35,57.35,57.35,400
01/25/2002,11:46,57.29,57.3,57.28,57.3,11400
01/25/2002,11:47,57.2,57.2,57.2,57.2,700
01/25/2002,11:48,57.32,57.32,57.32,57.32,2600
01/25/2002,11:49,57.1,57.1,57.1,57.1,100
01/25/2002,11:50,57.06,57.06,57.06,57.06,100
01/25/2002,11:51,57.3,57.3,57.3,57.3,50000
01/25/2002,11:52,57.28,57.28,57.28,57.28,500
01/25/2002,11:53,57.29,57.29,57.29,57.29,10000
01/25/2002,11:54,57.3,57.3,57.3,57.3,2700
01/25/2002,11:56,57.22,57.22,57.22,57.22,500
01/25/2002,11:57,57.22,57.22,57.22,57.22,1000
01/25/2002,11:58,57.35,57.35,57.35,57.35,100
01/25/2002,12:02,57.3,57.3,57.3,57.3,100
01/25/2002,12:05,57.46,57.46,57.46,57.46,100
01/25/2002,12:08,57.46,57.46,57.46,57.46,100
01/25/2002,12:11,57.3,57.3,57.27,57.27,67600
01/25/2002,12:12,57.29,57.29,57.27,57.27,600
01/25/2002,12:14,57.34,57.34,57.34,57.34,400
01/25/2002,12:15,57.35,57.35,57.35,57.35,800
01/25/2002,12:16,57.28,57.35,57.28,57.35,1600
01/25/2002,12:17,57.31,57.31,57.31,57.31,100
01/25/2002,12:19,57.31,57.31,57.31,57.31,1000
01/25/2002,12:21,57.3,57.34,57.3,57.34,5500
01/25/2002,12:22,57.35,57.35,57.35,57.35,700
01/25/2002,12:24,57.41,57.44,57.41,57.44,5200
01/25/2002,12:26,57.45,57.49,57.45,57.49,1600
01/25/2002,12:28,57.5,57.5,57.5,57.5,2500
01/25/2002,12:32,57.6,57.6,57.54,57.59,10600
01/25/2002,12:34,57.57,57.57,57.57,57.57,19500
01/25/2002,12:35,57.59,57.59,57.59,57.59,1000
01/25/2002,12:36,57.59,57.59,57.59,57.59,2000
01/25/2002,12:39,57.6,57.6,57.6,57.6,3000
01/25/2002,12:45,57.69,57.69,57.69,57.69,1000
01/25/2002,12:46,57.68,57.68,57.68,57.68,1500
01/25/2002,12:51,57.7,57.7,57.7,57.7,2300
01/25/2002,12:56,57.7,57.7,57.7,57.7,1000
01/25/2002,12:57,57.59,57.59,57.59,57.59,1500
01/25/2002,12:58,57.56,57.6,57.56,57.6,5500
01/25/2002,12:59,57.59,57.59,57.59,57.59,2000
01/25/2002,13:08,57.69,57.69,57.58,57.58,900
01/25/2002,13:09,57.67,57.67,57.67,57.67,700
01/25/2002,13:21,57.6,57.6,57.6,57.6,200
01/25/2002,13:27,57.56,57.56,57.56,57.56,800
01/25/2002,13:28,57.7,57.7,57.7,57.7,5000
01/25/2002,13:29,57.6,57.6,57.6,57.6,2000
01/25/2002,13:31,57.59,57.59,57.59,57.59,100
01/25/2002,13:32,57.67,57.67,57.67,57.67,400
01/25/2002,13:33,57.6,57.6,57.6,57.6,200
01/25/2002,13:34,57.68,57.68,57.58,57.6,12200
01/25/2002,13:35,57.58,57.6,57.58,57.6,2000
01/25/2002,13:36,57.67,57.67,57.67,57.67,2000
01/25/2002,13:37,57.68,57.68,57.68,57.68,200
01/25/2002,13:38,57.68,57.68,57.68,57.68,400
01/25/2002,13:39,57.67,57.68,57.67,57.67,55300
01/25/2002,13:40,57.62,57.67,57.62,57.67,600
01/25/2002,13:41,57.62,57.62,57.62,57.62,200
01/25/2002,13:47,57.65,57.65,57.65,57.65,100
01/25/2002,13:49,57.6,57.6,57.6,57.6,800
01/25/2002,13:50,57.6,57.6,57.6,57.6,100
01/25/2002,13:51,57.68,57.68,57.68,57.68,4000
01/25/2002,13:52,57.68,57.68,57.68,57.68,1000
01/25/2002,13:56,57.75,57.75,57.75,57.75,2900
01/25/2002,13:57,57.75,57.92,57.75,57.92,1700
01/25/2002,13:59,57.8,57.8,57.8,57.8,100
01/25/2002,14:01,57.78,57.78,57.78,57.78,100
01/25/2002,14:02,57.8,57.8,57.8,57.8,100
01/25/2002,14:04,57.92,57.92,57.92,57.92,100
01/25/2002,14:05,57.9,57.9,57.9,57.9,200
01/25/2002,14:07,57.93,57.95,57.93,57.95,1000
01/25/2002,14:09,57.95,57.95,57.9,57.9,500
01/25/2002,14:10,57.87,57.87,57.87,57.87,100
01/25/2002,14:12,57.9,57.95,57.86,57.95,2500
01/25/2002,14:15,57.95,57.95,57.95,57.95,600
01/25/2002,14:18,57.95,58,57.95,58,13200
01/25/2002,14:20,58.01,58.01,58.01,58.01,100
01/25/2002,14:25,58.07,58.07,58.07,58.07,100
01/25/2002,14:26,58.09,58.09,58.09,58.09,200
01/25/2002,14:27,58.09,58.26,58.09,58.26,5100
01/25/2002,14:28,58.15,58.15,58.14,58.14,15200
01/25/2002,14:29,58.14,58.14,58.09,58.14,600
01/25/2002,14:30,58.36,58.36,58.36,58.36,30000
01/25/2002,14:32,58.27,58.27,58.14,58.14,5200
01/25/2002,14:33,58.13,58.13,58.13,58.13,300
01/25/2002,14:35,58.2,58.24,58.2,58.24,8100
01/25/2002,14:36,58.25,58.25,58.25,58.25,1500
01/25/2002,14:37,58.25,58.25,58.25,58.25,5700
01/25/2002,14:39,58.2,58.2,58.2,58.2,1500
01/25/2002,14:40,58.19,58.19,58.11,58.11,3500
01/25/2002,14:41,58.29,58.29,58.29,58.29,400
01/25/2002,14:43,58.1,58.1,58.1,58.1,100
01/25/2002,14:45,58.24,58.24,58.24,58.24,100
01/25/2002,14:46,58.1,58.1,58.1,58.1,15200
01/25/2002,14:47,58.07,58.07,58.07,58.07,900
01/25/2002,14:49,58.17,58.17,58.17,58.17,1000
01/25/2002,14:52,58.06,58.06,58.06,58.06,300
01/25/2002,14:53,58.07,58.07,58.07,58.07,2000
01/25/2002,14:57,58.09,58.09,58.09,58.09,1000
01/25/2002,15:02,58.2,58.2,58.2,58.2,2000
01/25/2002,15:10,58.15,58.15,58.15,58.15,100
01/25/2002,15:11,58.16,58.16,58.16,58.16,500
01/25/2002,15:12,58.18,58.18,58.18,58.18,2000
01/25/2002,15:13,58.18,58.18,58.17,58.17,2700
01/25/2002,15:14,58.23,58.23,58.23,58.23,1000
01/25/2002,15:15,58.23,58.25,58.23,58.25,11100
01/25/2002,15:16,58.3,58.3,58.3,58.3,5000
01/25/2002,15:17,58.38,58.38,58.38,58.38,15000
01/25/2002,15:19,58.45,58.45,58.45,58.45,3000
01/25/2002,15:20,58.49,58.5,58.49,58.5,300
01/25/2002,15:21,58.5,58.5,58.5,58.5,10000
01/25/2002,15:23,58.5,58.5,58.5,58.5,5000
01/25/2002,15:24,58.51,58.51,58.51,58.51,500
01/25/2002,15:25,58.5,58.5,58.47,58.47,300
01/25/2002,15:26,58.55,58.55,58.55,58.55,100
01/25/2002,15:29,58.5,58.52,58.5,58.52,2300
01/25/2002,15:30,58.45,58.45,58.45,58.45,100
01/25/2002,15:32,58.54,58.54,58.54,58.54,2000
01/25/2002,15:33,58.53,58.53,58.53,58.53,1000
01/25/2002,15:34,58.5,58.5,58.5,58.5,200
01/25/2002,15:35,58.46,58.46,58.46,58.46,100
01/25/2002,15:36,58.45,58.45,58.45,58.45,500
01/25/2002,15:38,58.47,58.47,58.47,58.47,100
01/25/2002,15:44,58.29,58.3,58.29,58.3,700
01/25/2002,15:46,58.3,58.3,58.3,58.3,1400
01/25/2002,15:47,58.3,58.3,58.3,58.3,400
01/25/2002,15:50,58.18,58.18,58.18,58.18,500
01/25/2002,15:54,58.08,58.08,58,58,5700
01/25/2002,15:56,58,58,58,58,400
01/25/2002,15:57,58,58,58,58,200
01/25/2002,15:58,57.9,57.9,57.9,57.9,5000
01/25/2002,15:59,57.85,57.85,57.75,57.75,2200
01/28/2002,09:42,57.99,58,57.99,58,2700
01/28/2002,09:43,57.99,57.99,57.99,57.99,3300
01/28/2002,09:45,57.75,57.75,57.56,57.56,4200
01/28/2002,09:46,57.5,57.68,57.5,57.68,5500
01/28/2002,09:47,57.55,57.55,57.55,57.55,600
01/28/2002,09:49,57.51,57.51,57.5,57.5,6400
01/28/2002,09:50,57.43,57.45,57.43,57.45,5000
01/28/2002,09:54,57.32,57.32,57.32,57.32,200
01/28/2002,09:55,57.32,57.32,57.32,57.32,100
01/28/2002,09:56,57.21,57.35,57.21,57.35,10200
01/28/2002,09:57,57.29,57.35,57.22,57.35,43700
01/28/2002,09:58,57.22,57.27,57.2,57.2,10000
01/28/2002,09:59,57.16,57.19,57.16,57.19,500
01/28/2002,10:00,57.15,57.17,57.15,57.17,1600
01/28/2002,10:01,57.26,57.26,57.26,57.26,100
01/28/2002,10:02,57.1,57.1,57.1,57.1,25000
01/28/2002,10:06,57.05,57.05,57.05,57.05,2000
01/28/2002,10:07,57.17,57.17,57.17,57.17,500
01/28/2002,10:08,57.16,57.16,57.05,57.05,700
01/28/2002,10:09,57,57,56.91,56.91,1300
01/28/2002,10:10,56.98,56.98,56.98,56.98,1100
01/28/2002,10:11,56.84,56.84,56.84,56.84,2000
01/28/2002,10:12,56.9,56.9,56.9,56.9,1000
01/28/2002,10:13,56.88,57,56.87,56.88,48500
01/28/2002,10:14,56.8,56.81,56.8,56.81,33700
01/28/2002,10:15,56.8,56.9,56.8,56.8,10100
01/28/2002,10:16,56.72,56.72,56.72,56.72,2300
01/28/2002,10:17,56.72,56.72,56.58,56.58,3200
01/28/2002,10:18,56.7,56.7,56.7,56.7,2000
01/28/2002,10:19,56.75,56.75,56.75,56.75,4000
01/28/2002,10:20,56.74,56.74,56.74,56.74,200
01/28/2002,10:21,56.66,56.66,56.66,56.66,200
01/28/2002,10:22,56.78,56.78,56.7,56.7,1100
01/28/2002,10:24,56.69,56.69,56.63,56.63,1300
01/28/2002,10:28,56.84,56.84,56.75,56.75,5100
01/28/2002,10:29,56.75,56.75,56.75,56.75,2500
01/28/2002,10:30,56.77,56.77,56.77,56.77,5000
01/28/2002,10:31,56.72,56.77,56.7,56.77,3400
01/28/2002,10:32,56.77,56.77,56.77,56.77,100
01/28/2002,10:34,56.77,56.77,56.77,56.77,200
01/28/2002,10:40,56.86,56.86,56.86,56.86,1100
01/28/2002,10:41,56.86,56.86,56.86,56.86,500
01/28/2002,10:44,56.93,56.99,56.93,56.99,10200
01/28/2002,10:45,56.9,56.9,56.9,56.9,500
01/28/2002,10:46,57.05,57.05,57.05,57.05,5000
01/28/2002,10:49,57,57,57,57,1000
01/28/2002,10:50,56.97,56.97,56.97,56.97,200
01/28/2002,10:51,57,57,57,57,200
01/28/2002,10:53,57.05,57.05,57.05,57.05,500
01/28/2002,10:55,57.01,57.01,57.01,57.01,1000
01/28/2002,10:58,57.05,57.05,57.05,57.05,100
01/28/2002,10:59,57.05,57.05,57.05,57.05,2000
01/28/2002,11:01,57,57,56.89,56.89,16000
01/28/2002,11:04,57.05,57.05,57.05,57.05,100
01/28/2002,11:06,57.1,57.1,57.1,57.1,100
01/28/2002,11:11,57.15,57.15,57.15,57.15,100
01/28/2002,11:16,57.1,57.1,57.1,57.1,15000
01/28/2002,11:20,57.05,57.05,57.03,57.03,2900
01/28/2002,11:29,56.86,56.86,56.86,56.86,200
01/28/2002,11:34,56.9,56.9,56.9,56.9,1000
01/28/2002,11:36,56.91,56.91,56.91,56.91,200
01/28/2002,11:42,56.85,56.85,56.85,56.85,400
01/28/2002,11:45,56.68,56.68,56.68,56.68,300
01/28/2002,11:47,56.75,56.75,56.66,56.68,12000
01/28/2002,11:49,56.7,56.7,56.7,56.7,3500
01/28/2002,11:55,56.69,56.69,56.69,56.69,100
01/28/2002,12:05,56.7,56.7,56.7,56.7,300
01/28/2002,12:11,56.65,56.65,56.65,56.65,100
01/28/2002,12:12,56.75,56.75,56.75,56.75,100
01/28/2002,12:13,56.74,56.74,56.74,56.74,100
01/28/2002,12:21,56.65,56.65,56.65,56.65,2000
01/28/2002,12:24,56.55,56.55,56.5,56.5,40000
01/28/2002,12:25,56.52,56.52,56.5,56.52,400
01/28/2002,12:30,56.47,56.47,56.47,56.47,4000
01/28/2002,12:33,56.45,56.45,56.45,56.45,100
01/28/2002,12:36,56.55,56.55,56.55,56.55,5000
01/28/2002,13:03,56.65,56.65,56.65,56.65,5000
01/28/2002,13:09,56.75,56.79,56.75,56.79,800
01/28/2002,13:14,56.63,56.63,56.63,56.63,200
01/28/2002,13:20,56.7,56.7,56.7,56.7,100
01/28/2002,13:21,56.52,56.64,56.5,56.64,12100
01/28/2002,13:28,56.45,56.45,56.45,56.45,100
01/28/2002,13:30,56.4,56.4,56.4,56.4,7000
01/28/2002,13:35,56.47,56.47,56.47,56.47,200
01/28/2002,13:36,56.49,56.49,56.49,56.49,100
01/28/2002,13:51,56.5,56.5,56.5,56.5,5700
01/28/2002,13:52,56.5,56.5,56.5,56.5,5000
01/28/2002,13:59,56.45,56.45,56.45,56.45,1000
01/28/2002,14:00,56.54,56.54,56.54,56.54,200
01/28/2002,14:03,56.42,56.42,56.42,56.42,200
01/28/2002,14:04,56.42,56.42,56.4,56.4,800
01/28/2002,14:17,56.33,56.33,56.31,56.31,3600
01/28/2002,14:18,56.31,56.32,56.17,56.17,51700
01/28/2002,14:19,56.18,56.18,56.15,56.15,200
01/28/2002,14:20,56.12,56.12,56.12,56.12,4000
01/28/2002,14:21,56.1,56.1,56.1,56.1,2000
01/28/2002,14:22,56.1,56.1,56.1,56.1,1000
01/28/2002,14:23,56.07,56.07,56.07,56.07,900
01/28/2002,14:24,56.1,56.1,56.06,56.06,5300
01/28/2002,14:25,56.07,56.07,56.05,56.05,3300
01/28/2002,14:26,56.05,56.05,56.05,56.05,200
01/28/2002,14:27,56.07,56.07,55.98,55.98,70900
01/28/2002,14:28,55.97,56.01,55.97,56,7500
01/28/2002,14:30,55.92,55.92,55.92,55.92,500
01/28/2002,14:31,55.99,55.99,55.99,55.99,100
01/28/2002,14:33,55.99,55.99,55.91,55.91,5300
01/28/2002,14:34,56,56,55.92,55.92,33800
01/28/2002,14:35,56.02,56.02,56.02,56.02,3400
01/28/2002,14:36,56.05,56.05,56.05,56.05,15000
01/28/2002,14:37,56.01,56.05,56.01,56.05,5100
01/28/2002,14:38,56,56.01,55.96,55.96,1100
01/28/2002,14:41,56.05,56.05,56.05,56.05,100
01/28/2002,14:42,56.05,56.05,56.05,56.05,100
01/28/2002,14:50,56.11,56.11,56.11,56.11,1100
01/28/2002,14:51,56.19,56.19,56.19,56.19,2000
01/28/2002,14:55,56.1,56.1,56.1,56.1,11700
01/28/2002,15:01,56.14,56.14,56.14,56.14,200
01/28/2002,15:11,56.15,56.15,56.15,56.15,2900
01/28/2002,15:12,56.15,56.15,56.15,56.15,2100
01/28/2002,15:14,56.15,56.15,56.15,56.15,1000
01/28/2002,15:16,56.1,56.1,56.1,56.1,1000
01/28/2002,15:20,56.19,56.19,56.19,56.19,1000
01/28/2002,15:28,56.06,56.06,56.05,56.05,500
01/28/2002,15:33,56.15,56.15,56.15,56.15,200
01/28/2002,15:34,56.15,56.15,56.15,56.15,1800
01/28/2002,15:35,56.2,56.2,56.15,56.15,3300
01/28/2002,15:39,56.1,56.1,56.1,56.1,3000
01/28/2002,15:40,56.1,56.1,56.1,56.1,2000
01/28/2002,15:43,56.01,56.01,56.01,56.01,100
01/28/2002,15:49,56.15,56.15,56.15,56.15,5000
01/28/2002,15:53,56.16,56.16,56.16,56.16,200
01/28/2002,15:54,56.19,56.19,56.16,56.16,6000
01/28/2002,15:55,56.06,56.15,56.06,56.15,11500
01/28/2002,15:56,56.15,56.15,56.15,56.15,5000
01/28/2002,15:58,56.15,56.15,56.14,56.15,1000
01/28/2002,15:59,56.24,56.24,56.15,56.15,10200
01/29/2002,09:34,55.85,55.85,55.85,55.85,6800
01/29/2002,09:35,55.65,55.65,55.65,55.65,2300
01/29/2002,09:36,55.6,55.6,55.6,55.6,400
01/29/2002,09:41,55.5,55.5,55.5,55.5,3000
01/29/2002,09:42,55.4,55.41,55.23,55.24,18100
01/29/2002,09:43,55.26,55.26,55.2,55.25,21000
01/29/2002,09:45,55.33,55.33,55.33,55.33,3000
01/29/2002,09:46,55.33,55.48,55.33,55.48,20100
01/29/2002,09:47,55.32,55.61,55.32,55.61,3000
01/29/2002,09:48,55.45,55.45,55.45,55.45,33800
01/29/2002,09:51,55.69,55.69,55.53,55.53,12500
01/29/2002,09:52,55.58,55.58,55.58,55.58,1600
01/29/2002,09:54,55.7,55.7,55.7,55.7,100
01/29/2002,09:56,56,56,56,56,200
01/29/2002,09:58,55.93,55.93,55.85,55.87,9400
01/29/2002,09:59,55.77,55.87,55.77,55.87,11000
01/29/2002,10:00,55.78,55.78,55.75,55.75,9000
01/29/2002,10:03,55.75,55.75,55.67,55.67,3500
01/29/2002,10:04,55.58,55.58,55.53,55.53,13000
01/29/2002,10:05,55.62,55.62,55.62,55.62,1000
01/29/2002,10:17,55.35,55.35,55.35,55.35,600
01/29/2002,10:18,55.52,55.52,55.52,55.52,100
01/29/2002,10:19,55.52,55.52,55.52,55.52,100
01/29/2002,10:20,55.53,55.53,55.53,55.53,100
01/29/2002,10:25,55.27,55.27,55.27,55.27,200
01/29/2002,10:26,55.25,55.25,55.25,55.25,100
01/29/2002,10:27,55.05,55.05,55.05,55.05,100
01/29/2002,10:29,55.1,55.1,55.1,55.1,1000
01/29/2002,10:32,55.01,55.16,55.01,55.16,10600
01/29/2002,10:33,55.13,55.13,55.13,55.13,100
01/29/2002,10:34,55.08,55.08,55.08,55.08,1700
01/29/2002,10:35,55,55,55,55,4600
01/29/2002,10:37,54.89,54.89,54.85,54.85,12000
01/29/2002,10:38,55.01,55.01,55.01,55.01,300
01/29/2002,10:46,55.15,55.15,55.15,55.15,300
01/29/2002,10:50,55.18,55.19,55.18,55.19,1100
01/29/2002,10:51,55.19,55.19,55.19,55.19,100
01/29/2002,10:52,55.16,55.16,55.16,55.16,53600
01/29/2002,10:55,55.12,55.12,55.12,55.12,100
01/29/2002,10:56,55.2,55.2,55.2,55.2,100
01/29/2002,10:57,55.25,55.25,55.25,55.25,1000
01/29/2002,10:58,55.15,55.15,55.15,55.15,2500
01/29/2002,11:01,55.12,55.12,55.1,55.1,5000
01/29/2002,11:02,55.05,55.05,55.05,55.05,100
01/29/2002,11:04,55.14,55.14,55.14,55.14,1000
01/29/2002,11:08,55.05,55.05,55.05,55.05,2500
01/29/2002,11:13,55,55,55,55,100
01/29/2002,11:14,54.97,54.97,54.97,54.97,1100
01/29/2002,11:16,55,55,55,55,800
01/29/2002,11:17,55.01,55.01,55.01,55.01,300
01/29/2002,11:18,55.13,55.13,55.13,55.13,300
01/29/2002,11:20,55,55,54.99,54.99,5900
01/29/2002,11:21,54.9,54.9,54.9,54.9,1000
01/29/2002,11:23,54.95,54.95,54.95,54.95,5000
01/29/2002,11:24,54.9,54.9,54.9,54.9,1700
01/29/2002,11:25,54.89,54.89,54.89,54.89,100
01/29/2002,11:26,54.85,54.85,54.8,54.8,700
01/29/2002,11:27,54.8,54.8,54.8,54.8,100
01/29/2002,11:28,54.9,54.9,54.9,54.9,1000
01/29/2002,11:30,54.8,54.8,54.8,54.8,10000
01/29/2002,11:34,54.84,54.84,54.84,54.84,2000
01/29/2002,11:44,54.73,54.73,54.62,54.62,13400
01/29/2002,11:46,54.75,54.77,54.75,54.77,600
01/29/2002,11:47,54.8,54.8,54.8,54.8,1500
01/29/2002,11:48,54.8,54.82,54.8,54.82,2100
01/29/2002,11:49,54.82,54.85,54.82,54.85,55000
01/29/2002,11:50,54.86,54.86,54.86,54.86,11200
01/29/2002,11:51,54.95,54.95,54.95,54.95,200
01/29/2002,11:52,54.86,54.86,54.8,54.8,500
01/29/2002,11:53,54.8,54.8,54.8,54.8,100
01/29/2002,11:56,54.76,54.8,54.76,54.8,5400
01/29/2002,11:57,54.9,54.9,54.9,54.9,300
01/29/2002,11:59,54.98,54.98,54.98,54.98,100
01/29/2002,12:04,54.87,54.87,54.87,54.87,200
01/29/2002,12:11,54.75,54.75,54.75,54.75,2000
01/29/2002,12:12,54.75,54.75,54.75,54.75,3000
01/29/2002,12:14,54.75,54.75,54.75,54.75,300
01/29/2002,12:16,54.85,54.85,54.85,54.85,1000
01/29/2002,12:25,54.74,54.74,54.74,54.74,20000
01/29/2002,12:26,54.65,54.65,54.65,54.65,100
01/29/2002,12:29,54.6,54.6,54.6,54.6,1000
01/29/2002,12:30,54.65,54.65,54.65,54.65,30000
01/29/2002,12:35,54.65,54.65,54.58,54.58,6600
01/29/2002,12:39,54.71,54.72,54.71,54.72,800
01/29/2002,12:42,54.78,54.78,54.78,54.78,300
01/29/2002,12:44,54.94,54.94,54.94,54.94,200
01/29/2002,12:48,55.02,55.02,55.02,55.02,1100
01/29/2002,13:06,55.21,55.21,55.18,55.18,3200
01/29/2002,13:07,55.22,55.22,55.22,55.22,200
01/29/2002,13:08,55.2,55.2,55.2,55.2,5000
01/29/2002,13:10,55.25,55.31,55.25,55.31,4900
01/29/2002,13:11,55.33,55.33,55.3,55.3,8200
01/29/2002,13:14,55.2,55.2,55.2,55.2,200
01/29/2002,13:21,55.2,55.2,55.2,55.2,1000
01/29/2002,13:32,55.3,55.37,55.3,55.37,300
01/29/2002,13:33,55.17,55.17,55.17,55.17,3200
01/29/2002,13:35,55.3,55.32,55.3,55.32,800
01/29/2002,13:36,55.39,55.39,55.39,55.39,100
01/29/2002,13:39,55.28,55.28,55.28,55.28,300
01/29/2002,13:40,55.26,55.26,55.25,55.25,400
01/29/2002,13:41,55.24,55.24,55.24,55.24,200
01/29/2002,13:46,55.15,55.15,55.11,55.11,5000
01/29/2002,13:47,55.11,55.11,55.11,55.11,10000
01/29/2002,13:48,55.19,55.19,55.19,55.19,900
01/29/2002,13:50,55.19,55.19,55.19,55.19,200
01/29/2002,13:56,55.18,55.18,55.18,55.18,100
01/29/2002,13:58,55.19,55.19,55.19,55.19,1300
01/29/2002,14:08,55.32,55.35,55.32,55.35,600
01/29/2002,14:10,55.29,55.29,55.29,55.29,100
01/29/2002,14:12,55.35,55.35,55.35,55.35,100
01/29/2002,14:14,55.36,55.38,55.36,55.38,400
01/29/2002,14:19,55.36,55.36,55.36,55.36,300
01/29/2002,14:24,55.18,55.18,55.18,55.18,1100
01/29/2002,14:25,55.17,55.17,55.17,55.17,1000
01/29/2002,14:29,55.3,55.3,55.22,55.22,3100
01/29/2002,14:31,55.14,55.14,55.14,55.14,100
01/29/2002,14:43,54.94,54.94,54.94,54.94,1200
01/29/2002,14:49,55.17,55.17,55.17,55.17,800
01/29/2002,14:51,55.23,55.23,55.23,55.23,1000
01/29/2002,14:59,55.08,55.08,55.08,55.08,3000
01/29/2002,15:04,55,55,55,55,7000
01/29/2002,15:05,55.05,55.05,55.05,55.05,3000
01/29/2002,15:06,55,55,55,55,500
01/29/2002,15:09,55,55,55,55,3200
01/29/2002,15:11,55.09,55.14,55.09,55.14,2200
01/29/2002,15:12,55.15,55.15,55.15,55.15,1300
01/29/2002,15:13,55.16,55.16,55.16,55.16,3500
01/29/2002,15:20,55.21,55.21,55.21,55.21,500
01/29/2002,15:23,55.28,55.28,55.2,55.28,3600
01/29/2002,15:24,55.26,55.26,55.26,55.26,400
01/29/2002,15:26,55.14,55.14,55.14,55.14,1200
01/29/2002,15:27,55.24,55.24,55.24,55.24,1000
01/29/2002,15:28,55.24,55.24,55.24,55.24,2500
01/29/2002,15:29,55.25,55.25,55.25,55.25,400
01/29/2002,15:31,55.27,55.27,55.27,55.27,1200
01/29/2002,15:33,55.31,55.31,55.31,55.31,1000
01/29/2002,15:34,55.33,55.33,55.33,55.33,2000
01/29/2002,15:35,55.31,55.31,55.31,55.31,3000
01/29/2002,15:39,55.35,55.35,55.35,55.35,5000
01/29/2002,15:44,55.33,55.33,55.33,55.33,5000
01/29/2002,15:47,55.37,55.37,55.37,55.37,2000
01/29/2002,15:48,55.37,55.37,55.37,55.37,3000
01/29/2002,15:54,55.36,55.43,55.36,55.43,1300
01/29/2002,15:57,55.4,55.4,55.4,55.4,5000
01/29/2002,15:58,55.4,55.4,55.4,55.4,6000
01/29/2002,15:59,55.36,55.37,55.34,55.34,1800
01/30/2002,09:36,54.7,54.7,54.7,54.7,400
01/30/2002,09:37,54.4,54.4,54.4,54.4,200
01/30/2002,09:38,54.5,54.5,54.5,54.5,1200
01/30/2002,09:40,54.4,54.4,54.4,54.4,2000
01/30/2002,09:41,54.35,54.35,54.35,54.35,500
01/30/2002,09:42,54.49,54.49,54.48,54.48,200
01/30/2002,09:43,54.4,54.4,54.31,54.31,1000
01/30/2002,09:44,54.54,54.63,54.53,54.63,17000
01/30/2002,09:45,54.56,54.56,54.56,54.56,25000
01/30/2002,09:46,54.7,54.7,54.7,54.7,50000
01/30/2002,09:48,54.48,54.64,54.48,54.64,3200
01/30/2002,09:49,54.44,54.44,54.44,54.44,12500
01/30/2002,09:50,54.39,54.39,54.39,54.39,12500
01/30/2002,09:51,54.5,54.5,54.5,54.5,1500
01/30/2002,09:52,54.5,54.5,54.5,54.5,100
01/30/2002,09:53,54.75,54.75,54.75,54.75,500
01/30/2002,09:54,54.8,54.8,54.66,54.66,25200
01/30/2002,09:55,54.88,54.88,54.88,54.88,2600
01/30/2002,09:56,55,55,54.9,54.98,6600
01/30/2002,09:58,54.98,54.98,54.98,54.98,2000
01/30/2002,09:59,55.12,55.12,54.92,55.05,79400
01/30/2002,10:00,54.83,55.01,54.83,55.01,55000
01/30/2002,10:02,54.92,54.92,54.92,54.92,100
01/30/2002,10:04,54.95,54.95,54.95,54.95,3900
01/30/2002,10:05,54.95,54.95,54.95,54.95,300
01/30/2002,10:06,54.8,54.8,54.8,54.8,4000
01/30/2002,10:07,54.62,54.62,54.6,54.6,3500
01/30/2002,10:08,54.65,54.78,54.65,54.78,8000
01/30/2002,10:09,54.63,54.65,54.51,54.51,4500
01/30/2002,10:10,54.5,54.5,54.46,54.46,2100
01/30/2002,10:12,54.64,54.73,54.63,54.73,8000
01/30/2002,10:15,54.77,54.77,54.77,54.77,2000
01/30/2002,10:16,54.66,54.66,54.66,54.66,500
01/30/2002,10:18,54.63,54.63,54.61,54.61,4000
01/30/2002,10:19,54.63,54.63,54.6,54.62,10000
01/30/2002,10:20,54.62,54.62,54.61,54.61,200
01/30/2002,10:22,54.62,54.62,54.62,54.62,5300
01/30/2002,10:23,54.78,54.78,54.78,54.78,100
01/30/2002,10:24,54.72,54.72,54.65,54.65,8200
01/30/2002,10:25,54.6,54.6,54.6,54.6,1500
01/30/2002,10:27,54.45,54.45,54.45,54.45,500
01/30/2002,10:30,54.34,54.35,54.34,54.35,800
01/30/2002,10:32,54.41,54.41,54.41,54.41,100
01/30/2002,10:37,54.5,54.5,54.5,54.5,35000
01/30/2002,10:41,54.5,54.5,54.5,54.5,100
01/30/2002,10:44,54.4,54.4,54.31,54.31,12000
01/30/2002,10:45,54.31,54.39,54.29,54.39,5600
01/30/2002,10:47,54.2,54.2,54.2,54.2,1000
01/30/2002,10:48,54.1,54.1,54.1,54.1,200
01/30/2002,10:55,54.25,54.25,54.25,54.25,3000
01/30/2002,10:57,54.19,54.19,54.19,54.19,3000
01/30/2002,10:58,54.19,54.19,54.15,54.15,7600
01/30/2002,11:00,54.25,54.25,54.25,54.25,100
01/30/2002,11:02,54.25,54.25,54.25,54.25,500
01/30/2002,11:03,54.35,54.35,54.35,54.35,1700
01/30/2002,11:13,54.34,54.34,54.34,54.34,100
01/30/2002,11:25,54.17,54.17,54.17,54.17,1000
01/30/2002,11:26,54.2,54.2,54.2,54.2,100
01/30/2002,11:37,54.3,54.3,54.21,54.21,600
01/30/2002,11:38,54.23,54.23,54.23,54.23,500
01/30/2002,11:41,54.27,54.27,54.27,54.27,3200
01/30/2002,11:47,54.33,54.33,54.33,54.33,3200
01/30/2002,11:48,54.38,54.38,54.38,54.38,500
01/30/2002,11:49,54.3,54.3,54.3,54.3,100
01/30/2002,11:50,54.45,54.46,54.45,54.46,5600
01/30/2002,11:53,54.4,54.4,54.4,54.4,2500
01/30/2002,11:54,54.4,54.4,54.4,54.4,1000
01/30/2002,11:55,54.4,54.4,54.28,54.28,3600
01/30/2002,12:00,54.18,54.18,54.18,54.18,300
01/30/2002,12:06,54.16,54.18,54.16,54.18,13700
01/30/2002,12:07,54.25,54.25,54.25,54.25,1500
01/30/2002,12:09,54.37,54.37,54.37,54.37,1500
01/30/2002,12:13,54.29,54.29,54.29,54.29,500
01/30/2002,12:16,54.2,54.31,54.2,54.31,11600
01/30/2002,12:20,54.4,54.4,54.4,54.4,1000
01/30/2002,12:22,54.4,54.4,54.4,54.4,10000
01/30/2002,12:23,54.54,54.54,54.54,54.54,100
01/30/2002,12:25,54.44,54.45,54.44,54.45,17100
01/30/2002,12:28,54.63,54.63,54.63,54.63,100
01/30/2002,12:29,54.65,54.65,54.65,54.65,3000
01/30/2002,12:30,54.75,54.75,54.65,54.65,400
01/30/2002,12:41,54.56,54.56,54.56,54.56,8800
01/30/2002,12:50,54.7,54.7,54.7,54.7,14700
01/30/2002,12:53,54.7,54.7,54.7,54.7,14100
01/30/2002,12:54,54.61,54.68,54.6,54.68,6300
01/30/2002,12:55,54.6,54.6,54.6,54.6,1500
01/30/2002,12:56,54.57,54.57,54.57,54.57,200
01/30/2002,12:59,54.81,54.81,54.81,54.81,500
01/30/2002,13:00,54.81,54.81,54.81,54.81,500
01/30/2002,13:13,54.87,54.87,54.87,54.87,100
01/30/2002,13:14,54.7,54.7,54.7,54.7,5000
01/30/2002,13:20,54.65,54.65,54.65,54.65,500
01/30/2002,13:24,54.46,54.46,54.45,54.45,4500
01/30/2002,13:33,54.7,54.7,54.7,54.7,100
01/30/2002,13:41,54.89,54.89,54.89,54.89,10000
01/30/2002,13:43,54.89,54.9,54.89,54.9,3300
01/30/2002,13:45,55,55,55,55,600
01/30/2002,13:47,55.15,55.25,55.15,55.25,300
01/30/2002,13:48,55.24,55.35,55.2,55.2,1400
01/30/2002,13:49,55.3,55.3,55.3,55.3,100
01/30/2002,13:56,55.3,55.3,55.3,55.3,5000
01/30/2002,14:01,55.56,55.56,55.56,55.56,1000
01/30/2002,14:02,55.5,55.51,55.5,55.51,4500
01/30/2002,14:03,55.55,55.61,55.55,55.59,8300
01/30/2002,14:04,55.9,55.9,55.9,55.9,30000
01/30/2002,14:07,56.1,56.2,56.1,56.2,9800
01/30/2002,14:08,56.15,56.15,56.1,56.1,11000
01/30/2002,14:10,56.05,56.05,56.05,56.05,100
01/30/2002,14:17,56.25,56.25,56.15,56.25,13000
01/30/2002,14:18,56.04,56.04,56.04,56.04,3000
01/30/2002,14:19,56,56,56,56,5100
01/30/2002,14:20,56.2,56.2,56.03,56.03,200
01/30/2002,14:21,56.01,56.27,56.01,56.2,4100
01/30/2002,14:23,56.37,56.4,56.37,56.4,1800
01/30/2002,14:24,56.2,56.2,56.2,56.2,10000
01/30/2002,14:25,56.5,56.67,56.5,56.67,8700
01/30/2002,14:26,56.73,56.73,56.73,56.73,6700
01/30/2002,14:27,56.61,56.61,56.6,56.6,3300
01/30/2002,14:28,56.6,56.6,56.6,56.6,5500
01/30/2002,14:29,56.5,56.5,56.5,56.5,1000
01/30/2002,14:30,56.5,56.55,56.5,56.55,7000
01/30/2002,14:31,56.55,56.6,56.5,56.6,15700
01/30/2002,14:33,56.41,56.5,56.41,56.5,1600
01/30/2002,14:34,56.5,56.5,56.5,56.5,4500
01/30/2002,14:37,56.64,56.64,56.64,56.64,1000
01/30/2002,14:39,56.51,56.51,56.51,56.51,1000
01/30/2002,14:41,56.65,56.65,56.65,56.65,1000
01/30/2002,14:46,56.55,56.55,56.55,56.55,500
01/30/2002,14:48,56.7,56.78,56.68,56.69,17000
01/30/2002,14:49,56.72,56.75,56.72,56.75,1000
01/30/2002,14:51,56.66,56.75,56.66,56.75,200
01/30/2002,14:54,56.85,56.85,56.85,56.85,400
01/30/2002,14:55,56.95,56.95,56.8,56.8,105100
01/30/2002,14:56,56.87,56.95,56.87,56.95,600
01/30/2002,14:57,56.98,57,56.9,57,28600
01/30/2002,14:58,57,57,57,57,11300
01/30/2002,15:01,57.05,57.05,56.97,56.97,5000
01/30/2002,15:02,57.1,57.12,57.1,57.12,16000
01/30/2002,15:03,57.19,57.19,57.06,57.06,7700
01/30/2002,15:04,57.15,57.15,57.15,57.15,10400
01/30/2002,15:07,57,57,57,57,1500
01/30/2002,15:10,56.97,56.97,56.97,56.97,200
01/30/2002,15:13,56.88,56.88,56.88,56.88,600
01/30/2002,15:14,56.99,56.99,56.99,56.99,100
01/30/2002,15:15,57,57,57,57,5000
01/30/2002,15:16,57,57,57,57,18800
01/30/2002,15:18,56.9,56.9,56.9,56.9,100
01/30/2002,15:19,56.88,56.88,56.88,56.88,4000
01/30/2002,15:20,56.88,56.88,56.88,56.88,1000
01/30/2002,15:22,56.85,56.85,56.85,56.85,1000
01/30/2002,15:23,56.71,56.84,56.71,56.84,600
01/30/2002,15:24,56.63,56.63,56.63,56.63,7500
01/30/2002,15:25,56.75,56.75,56.75,56.75,1000
01/30/2002,15:26,56.7,56.7,56.7,56.7,15000
01/30/2002,15:27,56.8,56.8,56.8,56.8,100
01/30/2002,15:29,56.76,56.76,56.76,56.76,700
01/30/2002,15:36,56.92,56.92,56.8,56.8,300
01/30/2002,15:53,56.8,56.8,56.8,56.8,1000
01/30/2002,15:57,56.71,56.71,56.71,56.71,300
01/30/2002,15:58,56.71,56.71,56.71,56.71,400
01/31/2002,09:40,57.4,57.5,57.4,57.5,10800
01/31/2002,09:41,57.65,57.65,57.65,57.65,700
01/31/2002,09:42,57.7,57.8,57.7,57.8,2700
01/31/2002,09:43,57.85,57.85,57.7,57.7,8800
01/31/2002,09:45,57.7,57.8,57.65,57.8,60100
01/31/2002,09:48,57.77,57.81,57.7,57.7,7000
01/31/2002,09:49,57.69,57.69,57.69,57.69,200
01/31/2002,09:51,57.7,57.7,57.7,57.7,300
01/31/2002,09:52,57.7,57.7,57.7,57.7,1000
01/31/2002,09:54,57.7,57.7,57.7,57.7,900
01/31/2002,09:55,57.75,57.85,57.75,57.85,300
01/31/2002,09:56,57.99,58,57.99,58,10100
01/31/2002,09:57,58,58,58,58,100
01/31/2002,09:59,58,58,58,58,5000
01/31/2002,10:00,58.05,58.16,58.05,58.16,1300
01/31/2002,10:03,58.05,58.05,57.96,57.96,700
01/31/2002,10:04,58.1,58.1,58.1,58.1,200
01/31/2002,10:06,58.05,58.05,58.05,58.05,10000
01/31/2002,10:07,58.1,58.1,58.1,58.1,2000
01/31/2002,10:09,58.02,58.2,58.02,58.2,1900
01/31/2002,10:12,58.09,58.09,58.09,58.09,100
01/31/2002,10:15,58.01,58.01,58.01,58.01,25000
01/31/2002,10:16,58,58,58,58,1000
01/31/2002,10:17,58,58.07,58,58,2200
01/31/2002,10:20,58.1,58.1,58.1,58.1,900
01/31/2002,10:22,58.11,58.11,58.08,58.08,1000
01/31/2002,10:25,58.08,58.08,58.08,58.08,100
01/31/2002,10:26,58.04,58.04,58.04,58.04,500
01/31/2002,10:28,58.06,58.06,58.06,58.06,20000
01/31/2002,10:29,58.06,58.06,58.06,58.06,502000
01/31/2002,10:30,58.15,58.15,58.1,58.1,7000
01/31/2002,10:31,58.12,58.25,58.11,58.25,2500
01/31/2002,10:32,58.21,58.21,58.21,58.21,500
01/31/2002,10:33,58.3,58.3,58.3,58.3,500
01/31/2002,10:34,58.45,58.45,58.38,58.38,1000
01/31/2002,10:35,58.41,58.5,58.41,58.5,1600
01/31/2002,10:36,58.45,58.5,58.45,58.5,300
01/31/2002,10:37,58.45,58.45,58.45,58.45,100
01/31/2002,10:39,58.5,58.5,58.41,58.41,14000
01/31/2002,10:40,58.56,58.6,58.56,58.6,2800
01/31/2002,10:42,58.58,58.58,58.58,58.58,100
01/31/2002,10:48,58.55,58.58,58.55,58.58,1100
01/31/2002,10:49,58.53,58.53,58.53,58.53,300
01/31/2002,10:50,58.63,58.63,58.63,58.63,1000
01/31/2002,10:53,58.44,58.44,58.43,58.43,2300
01/31/2002,10:54,58.49,58.49,58.49,58.49,5000
01/31/2002,10:55,58.38,58.38,58.38,58.38,5000
01/31/2002,10:56,58.37,58.38,58.37,58.38,1900
01/31/2002,10:57,58.4,58.4,58.38,58.38,5500
01/31/2002,10:58,58.33,58.33,58.33,58.33,1000
01/31/2002,11:04,58.31,58.38,58.31,58.38,300
01/31/2002,11:06,58.43,58.5,58.43,58.43,104500
01/31/2002,11:07,58.5,58.5,58.5,58.5,2500
01/31/2002,11:08,58.63,58.63,58.63,58.63,1500
01/31/2002,11:12,58.67,58.67,58.67,58.67,500
01/31/2002,11:14,58.67,58.67,58.67,58.67,200
01/31/2002,11:16,58.56,58.58,58.56,58.58,1100
01/31/2002,11:17,58.65,58.65,58.65,58.65,200
01/31/2002,11:19,58.67,58.7,58.67,58.7,1200
01/31/2002,11:20,58.75,58.75,58.75,58.75,6500
01/31/2002,11:21,58.75,58.79,58.75,58.79,4900
01/31/2002,11:25,58.8,58.8,58.79,58.79,4900
01/31/2002,11:26,58.8,58.8,58.79,58.79,6600
01/31/2002,11:27,58.73,58.73,58.73,58.73,1000
01/31/2002,11:28,58.73,58.73,58.7,58.7,4100
01/31/2002,11:29,58.7,58.76,58.7,58.76,400
01/31/2002,11:34,58.7,58.7,58.7,58.7,200
01/31/2002,11:36,58.65,58.75,58.65,58.75,12000
01/31/2002,11:38,58.66,58.7,58.66,58.7,3200
01/31/2002,11:41,58.67,58.67,58.67,58.67,2600
01/31/2002,11:42,58.67,58.67,58.67,58.67,100
01/31/2002,11:43,58.75,58.75,58.75,58.75,500
01/31/2002,11:44,58.68,58.68,58.68,58.68,400
01/31/2002,11:46,58.67,58.67,58.67,58.67,7300
01/31/2002,11:49,58.65,58.65,58.54,58.54,5300
01/31/2002,11:50,58.56,58.56,58.56,58.56,100
01/31/2002,11:51,58.51,58.51,58.51,58.51,500
01/31/2002,11:53,58.51,58.51,58.51,58.51,200
01/31/2002,11:55,58.6,58.6,58.6,58.6,5500
01/31/2002,11:56,58.62,58.65,58.62,58.65,1600
01/31/2002,12:06,58.55,58.55,58.55,58.55,1000
01/31/2002,12:11,58.7,58.7,58.7,58.7,100
01/31/2002,12:12,58.72,58.72,58.72,58.72,100
01/31/2002,12:14,58.68,58.68,58.68,58.68,500
01/31/2002,12:19,58.63,58.63,58.63,58.63,100
01/31/2002,12:21,58.66,58.75,58.66,58.75,10500
01/31/2002,12:22,58.75,58.79,58.75,58.79,600
01/31/2002,12:23,58.8,58.8,58.8,58.8,5000
01/31/2002,12:25,58.9,58.9,58.89,58.89,2600
01/31/2002,12:26,58.92,59,58.92,59,25400
01/31/2002,12:27,59.07,59.07,59.07,59.07,100
01/31/2002,12:33,59.1,59.1,59.1,59.1,6500
01/31/2002,12:34,59.01,59.1,59.01,59.1,400
01/31/2002,12:35,59.13,59.13,59.13,59.13,2000
01/31/2002,12:37,59.11,59.11,59.11,59.11,300
01/31/2002,12:38,59.07,59.07,59.07,59.07,2500
01/31/2002,12:39,58.99,58.99,58.98,58.98,15000
01/31/2002,12:40,58.93,58.93,58.93,58.93,100
01/31/2002,12:41,58.98,58.98,58.92,58.92,41200
01/31/2002,12:42,58.85,58.85,58.85,58.85,400
01/31/2002,12:43,58.97,58.97,58.97,58.97,1000
01/31/2002,12:44,58.82,58.82,58.82,58.82,2500
01/31/2002,12:45,58.9,58.98,58.9,58.98,7700
01/31/2002,12:52,58.91,58.91,58.91,58.91,2000
01/31/2002,12:53,58.92,58.92,58.92,58.92,2000
01/31/2002,12:54,59.06,59.1,59.06,59.1,1500
01/31/2002,12:55,59.09,59.09,59.09,59.09,100
01/31/2002,12:57,58.99,58.99,58.99,58.99,1000
01/31/2002,12:58,59.03,59.03,59.03,59.03,500
01/31/2002,13:01,59.1,59.1,59.1,59.1,900
01/31/2002,13:11,59,59,59,59,100
01/31/2002,13:12,58.98,58.98,58.98,58.98,100
01/31/2002,13:14,58.98,58.98,58.98,58.98,5000
01/31/2002,13:15,58.99,58.99,58.99,58.99,100
01/31/2002,13:19,58.84,58.84,58.84,58.84,100
01/31/2002,13:22,58.9,58.9,58.9,58.9,300
01/31/2002,13:24,58.95,58.95,58.95,58.95,10000
01/31/2002,13:25,58.9,58.9,58.9,58.9,100
01/31/2002,13:27,58.93,58.93,58.93,58.93,2000
01/31/2002,13:33,58.82,58.82,58.75,58.75,10100
01/31/2002,13:37,58.85,58.85,58.85,58.85,1000
01/31/2002,13:43,58.8,58.8,58.8,58.8,200
01/31/2002,13:44,58.75,58.75,58.74,58.74,1300
01/31/2002,13:45,58.74,58.74,58.74,58.74,1000
01/31/2002,13:48,58.75,58.75,58.75,58.75,200
01/31/2002,13:50,58.74,58.74,58.74,58.74,100
01/31/2002,13:55,58.85,58.85,58.85,58.85,500
01/31/2002,13:57,58.92,58.92,58.92,58.92,3000
01/31/2002,14:00,58.85,58.85,58.85,58.85,200
01/31/2002,14:06,58.9,58.9,58.9,58.9,500
01/31/2002,14:07,58.8,58.8,58.8,58.8,2700
01/31/2002,14:10,58.8,58.8,58.8,58.8,100
01/31/2002,14:18,58.95,58.95,58.95,58.95,1000
01/31/2002,14:21,58.97,58.97,58.97,58.97,1000
01/31/2002,14:27,59,59,59,59,3200
01/31/2002,14:33,59,59,58.92,58.92,2800
01/31/2002,14:41,58.92,58.92,58.92,58.92,500
01/31/2002,14:43,58.86,58.86,58.86,58.86,5000
01/31/2002,14:44,58.92,58.92,58.92,58.92,700
01/31/2002,14:46,58.9,58.9,58.9,58.9,1000
01/31/2002,14:47,58.82,58.82,58.8,58.82,16000
01/31/2002,14:48,58.82,58.82,58.82,58.82,3000
01/31/2002,14:53,58.81,58.85,58.81,58.85,4000
01/31/2002,14:54,58.84,58.84,58.84,58.84,9000
01/31/2002,14:55,58.85,58.85,58.85,58.85,25000
01/31/2002,14:56,58.85,58.85,58.85,58.85,30000
01/31/2002,14:58,58.89,58.89,58.89,58.89,100
01/31/2002,15:03,58.9,58.9,58.9,58.9,45500
01/31/2002,15:05,58.91,58.91,58.91,58.91,200
01/31/2002,15:07,58.99,58.99,58.99,58.99,200
01/31/2002,15:09,58.91,58.99,58.91,58.99,6100
01/31/2002,15:12,58.92,58.99,58.92,58.99,700
01/31/2002,15:13,58.99,58.99,58.99,58.99,200
01/31/2002,15:16,58.91,58.91,58.91,58.91,100
01/31/2002,15:17,59.03,59.03,59.03,59.03,200
01/31/2002,15:21,58.9,58.9,58.77,58.78,9500
01/31/2002,15:25,58.71,58.71,58.71,58.71,800
01/31/2002,15:26,58.65,58.65,58.65,58.65,500
01/31/2002,15:30,58.82,58.82,58.82,58.82,3000
01/31/2002,15:31,58.78,58.78,58.78,58.78,2000
01/31/2002,15:33,58.72,58.72,58.63,58.63,10400
01/31/2002,15:35,58.65,58.65,58.6,58.6,300
01/31/2002,15:36,58.6,58.6,58.6,58.6,100
01/31/2002,15:40,58.56,58.56,58.56,58.56,500
01/31/2002,15:45,58.6,58.6,58.6,58.6,100200
01/31/2002,15:47,58.71,58.71,58.71,58.71,1000
01/31/2002,15:48,58.63,58.63,58.63,58.63,10000
01/31/2002,15:50,58.73,58.73,58.73,58.73,300
01/31/2002,15:51,58.63,58.63,58.63,58.63,100
01/31/2002,15:54,58.79,58.79,58.79,58.79,3700
01/31/2002,15:55,58.65,58.79,58.65,58.79,2600
01/31/2002,15:56,58.79,58.79,58.79,58.79,2000
01/31/2002,15:58,58.78,58.78,58.65,58.78,3300
01/31/2002,15:59,58.61,58.78,58.61,58.78,2900
02/01/2002,09:36,58.56,58.56,58.56,58.56,5000
02/01/2002,09:37,58.7,58.78,58.7,58.78,1300
02/01/2002,09:38,58.75,58.82,58.75,58.82,7000
02/01/2002,09:39,58.9,58.9,58.8,58.82,16800
02/01/2002,09:40,59,59.03,59,59.03,4800
02/01/2002,09:41,59.15,59.15,59.15,59.15,1200
02/01/2002,09:43,59.04,59.15,59.03,59.03,1800
02/01/2002,09:44,59.04,59.04,59,59,12500
02/01/2002,09:45,59.01,59.1,58.85,58.85,20000
02/01/2002,09:48,59.5,59.5,59.5,59.5,12000
02/01/2002,09:49,59.5,59.59,59.5,59.59,34000
02/01/2002,09:50,59.6,59.74,59.6,59.74,5100
02/01/2002,09:51,59.74,59.74,59.62,59.74,2200
02/01/2002,09:52,59.6,59.6,59.59,59.59,51000
02/01/2002,09:53,59.56,59.57,59.56,59.57,1100
02/01/2002,09:54,59.51,59.51,59.51,59.51,1500
02/01/2002,09:56,59.65,59.73,59.65,59.73,3800
02/01/2002,09:57,59.61,59.75,59.61,59.75,4300
02/01/2002,09:58,59.8,59.89,59.72,59.8,2600
02/01/2002,10:00,59.75,59.8,59.7,59.7,13300
02/01/2002,10:01,59.65,59.65,59.65,59.65,5000
02/01/2002,10:02,59.64,59.64,59.6,59.6,30000
02/01/2002,10:03,59.5,59.5,59.5,59.5,8500
02/01/2002,10:04,59.42,59.49,59.42,59.45,36500
02/01/2002,10:05,59.39,59.39,59.35,59.35,17000
02/01/2002,10:06,59.25,59.25,59.25,59.25,3000
02/01/2002,10:07,59.25,59.39,59.25,59.25,27100
02/01/2002,10:08,59.39,59.4,59.27,59.4,22500
02/01/2002,10:09,59.45,59.45,59.45,59.45,1000
02/01/2002,10:10,59.5,59.5,59.5,59.5,1000
02/01/2002,10:11,59.49,59.5,59.49,59.5,7500
02/01/2002,10:13,59.4,59.4,59.4,59.4,5000
02/01/2002,10:14,59.3,59.45,59.3,59.45,400
02/01/2002,10:15,59.24,59.24,59.24,59.24,500
02/01/2002,10:16,59.24,59.24,59.24,59.24,9000
02/01/2002,10:17,59.17,59.17,59.17,59.17,6000
02/01/2002,10:18,59.11,59.11,59.11,59.11,500
02/01/2002,10:19,59.11,59.11,59.05,59.05,2900
02/01/2002,10:20,59,59.15,59,59,17600
02/01/2002,10:21,59,59,59,59,2400
02/01/2002,10:22,59,59.05,58.94,58.94,7200
02/01/2002,10:23,59,59,59,59,10000
02/01/2002,10:26,58.99,58.99,58.99,58.99,100
02/01/2002,10:27,58.85,58.85,58.85,58.85,500
02/01/2002,10:29,59,59,59,59,14400
02/01/2002,10:30,59.08,59.08,59.08,59.08,200
02/01/2002,10:31,59,59,58.9,58.9,5200
02/01/2002,10:32,58.85,58.85,58.85,58.85,500
02/01/2002,10:33,58.85,58.85,58.82,58.82,50000
02/01/2002,10:35,58.76,58.76,58.63,58.63,6600
02/01/2002,10:37,58.66,58.7,58.61,58.61,2400
02/01/2002,10:38,58.65,58.65,58.6,58.6,8200
02/01/2002,10:39,58.58,58.58,58.58,58.58,1200
02/01/2002,10:40,58.59,58.61,58.59,58.6,6800
02/01/2002,10:41,58.55,58.61,58.55,58.61,110100
02/01/2002,10:42,58.55,58.55,58.54,58.54,9000
02/01/2002,10:43,58.55,58.55,58.55,58.55,5000
02/01/2002,10:45,58.62,58.63,58.62,58.63,2000
02/01/2002,10:46,58.63,58.72,58.58,58.68,5500
02/01/2002,10:47,58.71,58.71,58.65,58.7,11000
02/01/2002,10:48,58.63,58.63,58.62,58.62,120300
02/01/2002,10:49,58.62,58.7,58.62,58.7,12200
02/01/2002,10:50,58.7,58.7,58.6,58.6,1200
02/01/2002,10:51,58.5,58.51,58.19,58.41,35100
02/01/2002,10:52,58.41,58.41,58.41,58.41,200
02/01/2002,10:53,58.43,58.43,58.43,58.43,200
02/01/2002,10:54,58.25,58.25,58.25,58.25,5000
02/01/2002,10:55,58.13,58.13,58.1,58.1,11400
02/01/2002,10:56,58.03,58.03,57.99,57.99,9000
02/01/2002,10:58,57.9,57.9,57.84,57.85,12100
02/01/2002,10:59,57.85,57.85,57.85,57.85,5000
02/01/2002,11:00,57.8,58,57.76,57.76,93000
02/01/2002,11:02,58,58,57.85,57.85,3500
02/01/2002,11:03,58.05,58.05,58.05,58.05,1700
02/01/2002,11:04,58.07,58.11,58.07,58.11,3400
02/01/2002,11:05,58.11,58.12,58.11,58.12,6200
02/01/2002,11:06,58.11,58.11,58.11,58.11,600
02/01/2002,11:07,58.17,58.17,58.17,58.17,5000
02/01/2002,11:09,58.17,58.17,58.17,58.17,3200
02/01/2002,11:10,58.19,58.19,58.19,58.19,700
02/01/2002,11:12,58.2,58.2,58.11,58.11,7800
02/01/2002,11:14,58.1,58.11,58.1,58.11,1200
02/01/2002,11:16,58.2,58.2,58.2,58.2,3300
02/01/2002,11:17,58.21,58.3,58.21,58.3,5200
02/01/2002,11:18,58.29,58.3,58.29,58.3,5500
02/01/2002,11:19,58.25,58.25,58.25,58.25,25000
02/01/2002,11:20,58.2,58.25,58.2,58.25,10500
02/01/2002,11:22,58.2,58.31,58.2,58.31,25500
02/01/2002,11:23,58.3,58.3,58.3,58.3,15000
02/01/2002,11:24,58.28,58.28,58.28,58.28,3200
02/01/2002,11:28,58.35,58.35,58.35,58.35,3200
02/01/2002,11:31,58.55,58.55,58.55,58.55,1000
02/01/2002,11:32,58.57,58.57,58.57,58.57,400
02/01/2002,11:33,58.41,58.41,58.41,58.41,100
02/01/2002,11:34,58.42,58.42,58.42,58.42,500
02/01/2002,11:35,58.55,58.55,58.55,58.55,100
02/01/2002,11:36,58.59,58.59,58.59,58.59,4900
02/01/2002,11:37,58.59,58.59,58.59,58.59,100
02/01/2002,11:39,58.42,58.42,58.41,58.41,4000
02/01/2002,11:40,58.39,58.39,58.39,58.39,3000
02/01/2002,11:42,58.58,58.58,58.58,58.58,800
02/01/2002,11:43,58.6,58.6,58.6,58.6,3300
02/01/2002,11:47,58.6,58.6,58.6,58.6,5000
02/01/2002,11:56,58.59,58.59,58.59,58.59,5000
02/01/2002,11:57,58.58,58.58,58.58,58.58,500
02/01/2002,11:58,58.6,58.6,58.6,58.6,3200
02/01/2002,11:59,58.6,58.6,58.6,58.6,3000
02/01/2002,12:00,58.6,58.6,58.54,58.54,4800
02/01/2002,12:02,58.55,58.55,58.55,58.55,1000
02/01/2002,12:03,58.51,58.51,58.51,58.51,100
02/01/2002,12:04,58.5,58.5,58.5,58.5,800
02/01/2002,12:06,58.49,58.49,58.49,58.49,400
02/01/2002,12:07,58.5,58.5,58.5,58.5,100
02/01/2002,12:09,58.45,58.45,58.45,58.45,200
02/01/2002,12:12,58.48,58.48,58.48,58.48,500
02/01/2002,12:13,58.45,58.45,58.45,58.45,200
02/01/2002,12:17,58.59,58.59,58.47,58.47,1600
02/01/2002,12:18,58.49,58.49,58.49,58.49,500
02/01/2002,12:23,58.6,58.6,58.6,58.6,4000
02/01/2002,12:24,58.58,58.58,58.58,58.58,200
02/01/2002,12:27,58.57,58.57,58.57,58.57,300
02/01/2002,12:40,58.45,58.5,58.45,58.5,1200
02/01/2002,12:42,58.57,58.57,58.57,58.57,100
02/01/2002,12:51,58.57,58.57,58.57,58.57,400
02/01/2002,12:53,58.5,58.5,58.5,58.5,500
02/01/2002,12:54,58.58,58.58,58.58,58.58,800
02/01/2002,12:55,58.6,58.6,58.6,58.6,6500
02/01/2002,12:58,58.7,58.7,58.7,58.7,1500
02/01/2002,13:10,58.75,58.75,58.75,58.75,22000
02/01/2002,13:13,58.85,58.85,58.85,58.85,1000
02/01/2002,13:15,58.85,58.85,58.85,58.85,5000
02/01/2002,13:20,58.73,58.73,58.73,58.73,200
02/01/2002,13:21,58.87,58.87,58.87,58.87,100
02/01/2002,13:24,58.85,58.85,58.85,58.85,200
02/01/2002,13:25,58.8,58.8,58.8,58.8,100
02/01/2002,13:28,58.74,58.74,58.74,58.74,5000
02/01/2002,13:29,58.69,58.69,58.69,58.69,3000
02/01/2002,13:37,58.75,58.75,58.75,58.75,1000
02/01/2002,13:46,58.63,58.63,58.63,58.63,1000
02/01/2002,13:47,58.6,58.6,58.6,58.6,5000
02/01/2002,13:48,58.69,58.69,58.69,58.69,100
02/01/2002,13:49,58.65,58.65,58.65,58.65,100
02/01/2002,13:51,58.52,58.52,58.49,58.49,6000
02/01/2002,13:57,58.61,58.61,58.52,58.52,5600
02/01/2002,13:59,58.63,58.63,58.63,58.63,100
02/01/2002,14:05,58.61,58.61,58.61,58.61,500
02/01/2002,14:08,58.68,58.68,58.68,58.68,500
02/01/2002,14:10,58.74,58.75,58.74,58.75,4100
02/01/2002,14:12,58.75,58.75,58.75,58.75,200
02/01/2002,14:19,58.62,58.62,58.58,58.6,18500
02/01/2002,14:26,58.75,58.75,58.75,58.75,10000
02/01/2002,14:29,58.81,58.81,58.81,58.81,1000
02/01/2002,14:30,58.67,58.85,58.67,58.85,1300
02/01/2002,14:31,58.85,58.85,58.85,58.85,3000
02/01/2002,14:32,58.84,58.88,58.84,58.88,7000
02/01/2002,14:33,58.88,58.89,58.88,58.88,7500
02/01/2002,14:35,58.93,58.93,58.93,58.93,300
02/01/2002,14:37,58.92,58.92,58.92,58.92,3000
02/01/2002,14:38,58.82,58.82,58.82,58.82,1000
02/01/2002,14:43,59.05,59.05,59.05,59.05,2000
02/01/2002,14:46,58.82,58.82,58.78,58.78,5200
02/01/2002,14:47,58.77,58.83,58.77,58.83,10700
02/01/2002,14:48,58.83,58.92,58.83,58.91,2100
02/01/2002,14:52,58.73,58.73,58.73,58.73,400
02/01/2002,15:03,58.71,58.71,58.71,58.71,400
02/01/2002,15:04,58.75,58.75,58.75,58.75,500
02/01/2002,15:05,58.7,58.7,58.7,58.7,2000
02/01/2002,15:07,58.7,58.7,58.7,58.7,9700
02/01/2002,15:09,58.75,58.79,58.75,58.79,800
02/01/2002,15:10,58.71,58.71,58.71,58.71,5000
02/01/2002,15:12,58.71,58.71,58.71,58.71,15000
02/01/2002,15:13,58.8,58.8,58.71,58.71,1600
02/01/2002,15:15,58.7,58.7,58.7,58.7,200
02/01/2002,15:27,58.68,58.68,58.68,58.68,100
02/01/2002,15:30,58.72,58.72,58.72,58.72,500
02/01/2002,15:36,58.53,58.53,58.53,58.53,1000
02/01/2002,15:40,58.5,58.5,58.5,58.5,100
02/01/2002,15:43,58.5,58.5,58.5,58.5,10000
02/01/2002,15:44,58.47,58.47,58.47,58.47,1500
02/01/2002,15:45,58.5,58.5,58.5,58.5,2300
02/01/2002,15:47,58.55,58.55,58.55,58.55,1000
02/01/2002,15:48,58.55,58.55,58.55,58.55,100
02/01/2002,15:50,58.45,58.45,58.45,58.45,5000
02/01/2002,15:53,58.45,58.45,58.45,58.45,10000
02/01/2002,15:54,58.57,58.57,58.57,58.57,2500
02/01/2002,15:55,58.47,58.47,58.47,58.47,2000
02/04/2002,09:35,58.2,58.2,58.2,58.2,12700
02/04/2002,09:36,58.35,58.4,58.35,58.4,1000
02/04/2002,09:39,58.4,58.4,58.2,58.2,5500
02/04/2002,09:42,58.05,58.05,57.99,57.99,1200
02/04/2002,09:43,57.99,57.99,57.98,57.98,1600
02/04/2002,09:44,57.85,57.97,57.85,57.97,12200
02/04/2002,09:46,58.02,58.02,58.02,58.02,1000
02/04/2002,09:48,58,58,58,58,5000
02/04/2002,09:49,57.96,57.96,57.96,57.96,100
02/04/2002,09:53,58.12,58.12,58.12,58.12,300
02/04/2002,09:56,57.95,57.95,57.95,57.95,200
02/04/2002,09:57,58.03,58.03,58.03,58.03,100
02/04/2002,09:58,58,58,58,58,5000
02/04/2002,10:03,58.25,58.25,58.25,58.25,300
02/04/2002,10:04,58.25,58.25,58.25,58.25,5000
02/04/2002,10:05,58.18,58.18,58.18,58.18,10000
02/04/2002,10:06,58.1,58.1,58.08,58.08,1600
02/04/2002,10:07,58.03,58.1,58.03,58.1,41000
02/04/2002,10:11,57.85,57.85,57.7,57.7,1600
02/04/2002,10:13,57.55,57.56,57.51,57.51,3500
02/04/2002,10:14,57.49,57.49,57.47,57.47,3400
02/04/2002,10:15,57.57,57.57,57.57,57.57,50000
02/04/2002,10:16,57.43,57.43,57.43,57.43,1700
02/04/2002,10:17,57.49,57.49,57.49,57.49,2500
02/04/2002,10:18,57.48,57.48,57.48,57.48,2500
02/04/2002,10:19,57.4,57.4,57.4,57.4,200
02/04/2002,10:20,57.35,57.35,57.3,57.3,5500
02/04/2002,10:21,57.2,57.2,57.2,57.2,10000
02/04/2002,10:22,57.19,57.19,57.19,57.19,500
02/04/2002,10:23,57.2,57.2,57.2,57.2,3200
02/04/2002,10:24,57.28,57.44,57.28,57.44,3100
02/04/2002,10:25,57.42,57.49,57.42,57.49,11000
02/04/2002,10:26,57.49,57.54,57.49,57.54,31000
02/04/2002,10:27,57.5,57.5,57.5,57.5,3000
02/04/2002,10:28,57.49,57.5,57.49,57.5,35200
02/04/2002,10:32,57.5,57.5,57.5,57.5,3200
02/04/2002,10:33,57.71,57.71,57.71,57.71,500
02/04/2002,10:35,57.71,57.71,57.48,57.48,400
02/04/2002,10:36,57.5,57.5,57.5,57.5,300
02/04/2002,10:38,57.7,57.7,57.7,57.7,25000
02/04/2002,10:39,57.9,57.9,57.88,57.9,1100
02/04/2002,10:42,57.64,57.83,57.64,57.83,25700
02/04/2002,10:44,57.86,57.86,57.86,57.86,500
02/04/2002,10:45,57.75,57.75,57.75,57.75,100
02/04/2002,10:46,57.8,57.8,57.8,57.8,700
02/04/2002,10:48,57.75,57.75,57.75,57.75,5000
02/04/2002,10:49,57.64,57.64,57.64,57.64,200
02/04/2002,10:52,57.7,57.7,57.7,57.7,1000
02/04/2002,10:53,57.74,57.74,57.74,57.74,500
02/04/2002,10:59,57.81,57.81,57.81,57.81,500
02/04/2002,11:02,57.7,57.7,57.7,57.7,5000
02/04/2002,11:04,57.6,57.6,57.6,57.6,100
02/04/2002,11:09,57.79,57.79,57.79,57.79,100
02/04/2002,11:16,57.62,57.62,57.62,57.62,3200
02/04/2002,11:18,57.65,57.7,57.65,57.7,1300
02/04/2002,11:19,57.75,57.75,57.75,57.75,300
02/04/2002,11:20,57.73,57.73,57.73,57.73,100
02/04/2002,11:21,57.73,57.73,57.73,57.73,1000
02/04/2002,11:23,57.83,57.83,57.83,57.83,200
02/04/2002,11:24,57.83,57.83,57.83,57.83,200
02/04/2002,11:25,57.69,57.69,57.69,57.69,400
02/04/2002,11:29,57.61,57.61,57.61,57.61,100
02/04/2002,11:31,57.7,57.7,57.7,57.7,25000
02/04/2002,11:32,57.65,57.65,57.65,57.65,100
02/04/2002,11:33,57.6,57.6,57.6,57.6,500
02/04/2002,11:34,57.57,57.58,57.57,57.58,1100
02/04/2002,11:35,57.5,57.5,57.5,57.5,100
02/04/2002,11:45,57.22,57.22,57.22,57.22,500
02/04/2002,11:46,57.35,57.35,57.22,57.22,1300
02/04/2002,11:48,57.22,57.22,57.22,57.22,600
02/04/2002,11:54,57.3,57.3,57.3,57.3,500
02/04/2002,11:56,57.3,57.3,57.21,57.21,900
02/04/2002,11:57,57.19,57.19,57.19,57.19,100
02/04/2002,11:59,57.33,57.33,57.25,57.25,52500
02/04/2002,12:00,57.32,57.32,57.32,57.32,2500
02/04/2002,12:01,57.29,57.29,57.25,57.25,400
02/04/2002,12:08,57.3,57.3,57.27,57.3,20100
02/04/2002,12:09,57.3,57.3,57.3,57.3,5000
02/04/2002,12:11,57.3,57.3,57.3,57.3,2500
02/04/2002,12:12,57.3,57.3,57.3,57.3,2000
02/04/2002,12:13,57.3,57.3,57.3,57.3,8000
02/04/2002,12:16,57.05,57.05,57,57,1200
02/04/2002,12:17,57.1,57.1,57.1,57.1,1500
02/04/2002,12:19,57,57,57,57,1200
02/04/2002,12:21,56.9,56.9,56.9,56.9,8800
02/04/2002,12:22,56.99,56.99,56.99,56.99,300
02/04/2002,12:24,56.86,56.86,56.86,56.86,200
02/04/2002,12:25,56.83,56.88,56.83,56.88,10000
02/04/2002,12:26,56.85,56.85,56.85,56.85,300
02/04/2002,12:29,56.81,56.81,56.8,56.8,10000
02/04/2002,12:33,56.9,56.9,56.83,56.83,300
02/04/2002,12:34,57,57,57,57,1000
02/04/2002,12:38,57.11,57.11,57.11,57.11,6200
02/04/2002,12:51,57,57,57,57,1000
02/04/2002,12:52,57,57,57,57,1500
02/04/2002,13:02,56.82,56.82,56.82,56.82,1000
02/04/2002,13:04,56.82,56.82,56.82,56.82,100
02/04/2002,13:11,56.82,56.82,56.82,56.82,500
02/04/2002,13:13,56.8,56.8,56.8,56.8,2000
02/04/2002,13:14,56.8,56.8,56.8,56.8,3000
02/04/2002,13:16,56.86,56.86,56.78,56.78,5600
02/04/2002,13:17,56.86,56.86,56.86,56.86,200
02/04/2002,13:18,56.75,56.75,56.75,56.75,100
02/04/2002,13:20,56.7,56.7,56.7,56.7,1000
02/04/2002,13:24,56.68,56.68,56.68,56.68,300
02/04/2002,13:25,56.61,56.61,56.61,56.61,100
02/04/2002,13:27,56.6,56.6,56.6,56.6,500
02/04/2002,13:29,56.6,56.6,56.6,56.6,24000
02/04/2002,13:45,56.81,56.81,56.81,56.81,300
02/04/2002,13:49,56.85,56.85,56.85,56.85,100
02/04/2002,14:00,57,57,57,57,1000
02/04/2002,14:05,56.95,57.02,56.95,57.02,52000
02/04/2002,14:06,56.98,57,56.98,57,10000
02/04/2002,14:07,57,57,57,57,3000
02/04/2002,14:10,56.96,56.96,56.96,56.96,2000
02/04/2002,14:12,57.12,57.12,57.12,57.12,100
02/04/2002,14:14,57.06,57.06,57.06,57.06,1000
02/04/2002,14:15,57,57,57,57,3200
02/04/2002,14:16,56.95,56.95,56.95,56.95,100
02/04/2002,14:20,57.26,57.26,57.26,57.26,900
02/04/2002,14:25,57,57,57,57,20000
02/04/2002,14:29,57.1,57.1,57.1,57.1,100
02/04/2002,14:31,56.95,56.95,56.95,56.95,100
02/04/2002,14:35,56.95,56.95,56.95,56.95,3200
02/04/2002,14:36,56.9,56.9,56.9,56.9,100
02/04/2002,14:40,57.12,57.12,57.12,57.12,100
02/04/2002,14:52,57.07,57.07,57.07,57.07,5000
02/04/2002,14:53,56.99,56.99,56.99,56.99,600
02/04/2002,15:10,56.89,56.9,56.89,56.9,3000
02/04/2002,15:11,56.9,56.9,56.9,56.9,2000
02/04/2002,15:12,56.86,56.86,56.86,56.86,200
02/04/2002,15:13,56.85,56.85,56.85,56.85,5000
02/04/2002,15:14,56.87,56.87,56.87,56.87,1000
02/04/2002,15:19,56.84,56.9,56.84,56.9,1300
02/04/2002,15:25,56.78,56.84,56.78,56.84,5500
02/04/2002,15:28,56.85,56.85,56.85,56.85,100
02/04/2002,15:31,56.75,56.75,56.63,56.63,300
02/04/2002,15:33,56.56,56.56,56.56,56.56,400
02/04/2002,15:34,56.53,56.53,56.51,56.51,1800
02/04/2002,15:35,56.51,56.51,56.51,56.51,400
02/04/2002,15:39,56.85,56.85,56.85,56.85,500
02/04/2002,15:40,56.67,56.67,56.66,56.66,400
02/04/2002,15:50,56.94,56.94,56.94,56.94,400
02/04/2002,15:52,56.97,56.97,56.97,56.97,1000
02/04/2002,15:54,56.98,56.98,56.98,56.98,1000
02/04/2002,15:55,56.81,56.81,56.81,56.81,10000
02/04/2002,15:56,56.81,56.81,56.81,56.81,500
02/04/2002,15:57,56.9,56.98,56.75,56.75,2200
02/04/2002,15:58,56.95,56.95,56.95,56.95,500
02/04/2002,15:59,56.71,56.92,56.71,56.92,5200
02/05/2002,09:45,56.03,56.03,55.65,55.78,29400
02/05/2002,09:47,55.65,55.65,55.65,55.65,1100
02/05/2002,09:48,55.7,55.9,55.7,55.9,100400
02/05/2002,09:51,55.75,55.75,55.75,55.75,10000
02/05/2002,09:52,55.37,55.65,55.35,55.35,81900
02/05/2002,09:53,55.31,55.62,55.31,55.62,700
02/05/2002,09:54,55.28,55.45,55.28,55.3,19600
02/05/2002,09:55,55.3,55.38,55.3,55.38,200
02/05/2002,09:57,55.52,55.52,55.5,55.5,1500
02/05/2002,09:58,55.36,55.36,55.36,55.36,100
02/05/2002,10:01,55.45,55.45,55.45,55.45,2600
02/05/2002,10:02,55.35,55.35,55.35,55.35,100
02/05/2002,10:03,55.35,55.35,55.35,55.35,100
02/05/2002,10:04,55.25,55.25,55,55,600
02/05/2002,10:05,54.91,54.91,54.91,54.91,300
02/05/2002,10:08,54.9,55,54.9,55,26000
02/05/2002,10:09,55,55,55,55,19500
02/05/2002,10:10,54.9,55,54.9,55,35000
02/05/2002,10:11,55.05,55.1,55.05,55.1,1600
02/05/2002,10:12,55.1,55.17,55.1,55.17,6700
02/05/2002,10:13,55.05,55.15,55.05,55.15,31000
02/05/2002,10:14,55.1,55.18,55.1,55.18,3500
02/05/2002,10:16,55.09,55.09,55.09,55.09,5000
02/05/2002,10:17,55,55,54.92,54.92,600
02/05/2002,10:18,54.88,54.88,54.88,54.88,100
02/05/2002,10:19,54.9,55,54.9,55,7900
02/05/2002,10:20,54.95,54.95,54.95,54.95,1500
02/05/2002,10:21,54.95,54.95,54.95,54.95,1000
02/05/2002,10:22,55.25,55.25,55.25,55.25,100
02/05/2002,10:25,55.01,55.01,55.01,55.01,100
02/05/2002,10:27,55.12,55.14,55.12,55.14,27600
02/05/2002,10:28,55.16,55.16,55.16,55.16,200
02/05/2002,10:30,55.24,55.24,55.24,55.24,4300
02/05/2002,10:31,55.35,55.35,55.35,55.35,3000
02/05/2002,10:32,55.37,55.4,55.21,55.4,34000
02/05/2002,10:33,55.4,55.4,55.4,55.4,2000
02/05/2002,10:34,55.41,55.58,55.41,55.58,3500
02/05/2002,10:35,55.65,55.65,55.65,55.65,1000
02/05/2002,10:37,55.69,55.71,55.69,55.7,19000
02/05/2002,10:41,55.75,55.75,55.75,55.75,5500
02/05/2002,10:44,55.89,55.89,55.88,55.88,10100
02/05/2002,10:45,55.85,55.85,55.85,55.85,500
02/05/2002,10:47,55.95,55.95,55.95,55.95,500
02/05/2002,10:48,55.8,55.8,55.8,55.8,25000
02/05/2002,10:49,55.8,55.9,55.8,55.85,58000
02/05/2002,10:50,55.83,55.9,55.83,55.9,14400
02/05/2002,10:51,55.89,55.89,55.89,55.89,200
02/05/2002,10:52,55.85,55.85,55.85,55.85,300
02/05/2002,10:53,55.85,55.9,55.85,55.9,5300
02/05/2002,10:55,55.85,55.85,55.83,55.83,30000
02/05/2002,10:56,55.78,55.78,55.77,55.77,200
02/05/2002,10:58,55.87,55.87,55.87,55.87,200
02/05/2002,10:59,55.7,55.7,55.7,55.7,1500
02/05/2002,11:00,55.6,55.63,55.6,55.63,20300
02/05/2002,11:01,55.63,55.63,55.63,55.63,2000
02/05/2002,11:03,55.75,55.75,55.75,55.75,1000
02/05/2002,11:05,55.67,55.67,55.67,55.67,25000
02/05/2002,11:10,55.77,55.77,55.77,55.77,10000
02/05/2002,11:11,55.75,55.75,55.75,55.75,1000
02/05/2002,11:12,55.68,55.68,55.68,55.68,3000
02/05/2002,11:17,55.64,55.75,55.64,55.75,10500
02/05/2002,11:18,55.78,55.78,55.78,55.78,1500
02/05/2002,11:23,56,56,56,56,9000
02/05/2002,11:24,56,56,56,56,3000
02/05/2002,11:25,56.07,56.07,56.07,56.07,300
02/05/2002,11:28,56.04,56.04,56.04,56.04,1500
02/05/2002,11:31,55.9,55.9,55.9,55.9,5000
02/05/2002,11:32,55.9,55.9,55.9,55.9,25000
02/05/2002,11:36,55.85,55.85,55.85,55.85,1000
02/05/2002,11:40,55.98,55.98,55.98,55.98,1300
02/05/2002,11:41,55.98,55.98,55.98,55.98,500
02/05/2002,11:44,55.92,55.92,55.92,55.92,15000
02/05/2002,11:47,55.98,55.98,55.98,55.98,200
02/05/2002,11:49,56,56,56,56,9700
02/05/2002,11:53,56.1,56.1,56.1,56.1,2000
02/05/2002,11:55,56.23,56.23,56.15,56.15,11000
02/05/2002,11:56,56.11,56.11,56.11,56.11,200
02/05/2002,11:57,56.06,56.06,56.06,56.06,200
02/05/2002,11:59,56.09,56.1,56.09,56.1,16200
02/05/2002,12:00,56.1,56.19,56.1,56.19,7900
02/05/2002,12:01,56.11,56.11,56.11,56.11,100
02/05/2002,12:04,56.04,56.04,56.04,56.04,1000
02/05/2002,12:09,56.1,56.1,56.1,56.1,7500
02/05/2002,12:10,56.2,56.2,56.2,56.2,10000
02/05/2002,12:13,56.3,56.3,56.3,56.3,7500
02/05/2002,12:15,56.39,56.39,56.39,56.39,200
02/05/2002,12:18,56.35,56.35,56.35,56.35,5000
02/05/2002,12:19,56.37,56.4,56.37,56.4,2600
02/05/2002,12:20,56.38,56.38,56.38,56.38,3000
02/05/2002,12:22,56.33,56.33,56.33,56.33,100
02/05/2002,12:26,56.15,56.15,56.15,56.15,1000
02/05/2002,12:27,56.25,56.25,56.25,56.25,2000
02/05/2002,12:35,56.08,56.08,56.08,56.08,100
02/05/2002,12:47,56.25,56.25,56.25,56.25,3600
02/05/2002,12:50,56.35,56.35,56.35,56.35,500
02/05/2002,12:51,56.25,56.4,56.25,56.4,5000
02/05/2002,12:54,56.5,56.5,56.5,56.5,2000
02/05/2002,12:55,56.62,56.62,56.62,56.62,2500
02/05/2002,12:57,56.5,56.5,56.5,56.5,5000
02/05/2002,12:59,56.5,56.5,56.29,56.29,3600
02/05/2002,13:00,56.23,56.23,56.23,56.23,3000
02/05/2002,13:03,56.25,56.28,56.24,56.28,1200
02/05/2002,13:05,56.28,56.28,56.28,56.28,8000
02/05/2002,13:06,56.29,56.29,56.29,56.29,300
02/05/2002,13:07,56.17,56.25,56.17,56.17,10300
02/05/2002,13:08,56.25,56.25,56.25,56.25,300
02/05/2002,13:14,56.33,56.33,56.22,56.22,6500
02/05/2002,13:16,56.28,56.28,56.28,56.28,500
02/05/2002,13:19,56.17,56.17,56.17,56.17,1000
02/05/2002,13:21,55.94,55.94,55.94,55.94,4000
02/05/2002,13:23,55.9,55.95,55.9,55.95,12000
02/05/2002,13:24,55.9,55.9,55.9,55.9,5000
02/05/2002,13:25,56,56,56,56,3000
02/05/2002,13:26,56,56,56,56,2000
02/05/2002,13:35,56.04,56.04,56.04,56.04,86600
02/05/2002,13:39,56.01,56.01,56.01,56.01,25000
02/05/2002,13:41,56.1,56.1,56.1,56.1,5000
02/05/2002,13:44,56,56,55.98,55.98,4000
02/05/2002,13:45,56,56,56,56,2000
02/05/2002,13:47,55.84,55.85,55.84,55.85,200
02/05/2002,13:59,56,56,56,56,1000
02/05/2002,14:04,55.97,55.97,55.97,55.97,7500
02/05/2002,14:05,55.9,55.9,55.9,55.9,400
02/05/2002,14:06,55.88,55.88,55.88,55.88,200
02/05/2002,14:08,55.82,55.82,55.82,55.82,800
02/05/2002,14:14,55.9,55.9,55.9,55.9,300
02/05/2002,14:20,55.93,55.93,55.93,55.93,200
02/05/2002,14:21,55.86,55.86,55.86,55.86,100
02/05/2002,14:30,55.86,55.86,55.86,55.86,200
02/05/2002,14:35,55.86,55.86,55.86,55.86,1000
02/05/2002,14:37,56.04,56.04,56.04,56.04,100
02/05/2002,14:41,56.15,56.15,56.15,56.15,7000
02/05/2002,14:42,56.18,56.18,56.18,56.18,8000
02/05/2002,14:43,56.05,56.05,56.05,56.05,1500
02/05/2002,14:44,56.05,56.05,56.05,56.05,1500
02/05/2002,14:45,56,56,56,56,500
02/05/2002,14:47,56.05,56.05,56.05,56.05,1600
02/05/2002,14:48,56.1,56.1,56.1,56.1,500
02/05/2002,14:52,56,56,56,56,4000
02/05/2002,14:54,56.04,56.07,56.04,56.07,6000
02/05/2002,14:55,56.06,56.06,56.02,56.02,24000
02/05/2002,14:57,56.11,56.11,56.11,56.11,300
02/05/2002,14:58,56.01,56.01,56.01,56.01,7000
02/05/2002,15:00,56,56,56,56,16000
02/05/2002,15:01,55.9,55.9,55.9,55.9,2000
02/05/2002,15:05,55.9,55.9,55.9,55.9,15000
02/05/2002,15:09,55.87,55.87,55.87,55.87,200
02/05/2002,15:15,55.86,55.86,55.86,55.86,100
02/05/2002,15:18,55.92,55.92,55.92,55.92,12100
02/05/2002,15:28,55.94,55.94,55.94,55.94,6000
02/05/2002,15:29,55.76,55.76,55.76,55.76,200
02/05/2002,15:34,55.83,55.83,55.83,55.83,5400
02/05/2002,15:35,55.72,55.72,55.72,55.72,2500
02/05/2002,15:36,55.55,55.55,55.55,55.55,5000
02/05/2002,15:37,55.55,55.55,55.55,55.55,5000
02/05/2002,15:39,55.52,55.55,55.52,55.55,5600
02/05/2002,15:40,55.52,55.52,55.52,55.52,5000
02/05/2002,15:41,55.55,55.55,55.55,55.55,100
02/05/2002,15:44,55.7,55.7,55.7,55.7,50000
02/05/2002,15:45,55.7,55.7,55.7,55.7,100
02/05/2002,15:49,55.7,55.7,55.7,55.7,5000
02/05/2002,15:51,55.7,55.7,55.7,55.7,50000
02/05/2002,15:53,55.7,55.7,55.7,55.7,7000
02/05/2002,15:54,55.63,55.63,55.63,55.63,100
02/05/2002,15:57,55.7,55.77,55.7,55.77,5500
02/05/2002,15:58,55.8,55.8,55.8,55.8,50300
02/05/2002,15:59,55.83,55.83,55.7,55.7,10200
02/06/2002,09:34,55.76,55.76,55.76,55.76,12400
02/06/2002,09:35,56.35,56.35,56.35,56.35,100
02/06/2002,09:36,56.56,56.56,56.11,56.11,1000
02/06/2002,09:37,56.16,56.16,56.16,56.16,400
02/06/2002,09:39,56.4,56.69,56.4,56.5,14600
02/06/2002,09:40,56.5,56.72,56.37,56.56,13900
02/06/2002,09:41,56.62,56.7,56.55,56.7,7400
02/06/2002,09:42,56.4,56.4,56.4,56.4,500
02/06/2002,09:43,56.5,56.5,56.5,56.5,1000
02/06/2002,09:44,56.36,56.36,56.36,56.36,300
02/06/2002,09:45,56.6,56.69,56.6,56.69,7500
02/06/2002,09:46,56.55,56.61,56.55,56.61,800
02/06/2002,09:47,56.63,56.63,56.5,56.5,700
02/06/2002,09:48,56.55,56.62,56.55,56.62,500
02/06/2002,09:50,56.7,56.85,56.7,56.78,7600
02/06/2002,09:51,56.9,56.99,56.9,56.99,1200
02/06/2002,09:52,57,57,57,57,12500
02/06/2002,09:53,57.1,57.19,57.1,57.19,1100
02/06/2002,09:54,56.97,57.08,56.92,57.08,4900
02/06/2002,09:55,56.85,56.85,56.85,56.85,200
02/06/2002,09:57,56.98,56.98,56.97,56.97,13000
02/06/2002,09:58,56.77,56.84,56.77,56.84,5200
02/06/2002,09:59,56.95,56.95,56.95,56.95,400
02/06/2002,10:00,57.05,57.05,56.8,56.8,11200
02/06/2002,10:01,56.86,57,56.86,56.95,11200
02/06/2002,10:02,56.9,56.9,56.9,56.9,7500
02/06/2002,10:03,56.9,56.9,56.9,56.9,1200
02/06/2002,10:05,57.08,57.08,56.95,56.95,1600
02/06/2002,10:07,57.02,57.02,57.02,57.02,800
02/06/2002,10:08,57.01,57.01,57.01,57.01,1000
02/06/2002,10:09,57.01,57.04,56.97,56.97,10300
02/06/2002,10:14,57,57,57,57,2000
02/06/2002,10:15,56.98,57.06,56.98,57.06,1100
02/06/2002,10:16,57.06,57.06,57.06,57.06,3700
02/06/2002,10:17,57.07,57.07,57.07,57.07,4800
02/06/2002,10:18,57.07,57.07,57.07,57.07,100
02/06/2002,10:20,57.07,57.07,57.07,57.07,700
02/06/2002,10:21,57.05,57.06,57.05,57.06,2200
02/06/2002,10:23,57.07,57.07,57.07,57.07,14000
02/06/2002,10:26,56.99,56.99,56.99,56.99,100
02/06/2002,10:29,56.89,57,56.89,57,4600
02/06/2002,10:30,57,57.08,57,57.08,11400
02/06/2002,10:31,57.23,57.24,57.2,57.24,2300
02/06/2002,10:32,57.25,57.25,57.25,57.25,5100
02/06/2002,10:33,57.34,57.34,57.34,57.34,10000
02/06/2002,10:34,57.32,57.32,57.16,57.16,8200
02/06/2002,10:35,57.1,57.1,57.1,57.1,300
02/06/2002,10:37,57.15,57.15,57,57,2000
02/06/2002,10:38,57.12,57.12,57.12,57.12,300
02/06/2002,10:40,57.1,57.1,57.05,57.07,14000
02/06/2002,10:41,57.07,57.07,57.07,57.07,6000
02/06/2002,10:42,56.92,56.92,56.92,56.92,4000
02/06/2002,10:44,56.74,56.74,56.74,56.74,5400
02/06/2002,10:45,56.9,56.9,56.9,56.9,3700
02/06/2002,10:46,56.8,56.91,56.75,56.75,5200
02/06/2002,10:47,56.75,56.75,56.75,56.75,400
02/06/2002,10:50,56.8,56.85,56.8,56.85,600
02/06/2002,10:53,57,57,57,57,14200
02/06/2002,10:56,56.92,56.95,56.92,56.95,800
02/06/2002,10:57,57.01,57.01,57.01,57.01,200
02/06/2002,10:58,57.1,57.1,57.1,57.1,25000
02/06/2002,10:59,57.01,57.01,57.01,57.01,100
02/06/2002,11:00,57,57,57,57,3700
02/06/2002,11:01,56.95,56.95,56.74,56.74,5300
02/06/2002,11:02,56.81,56.81,56.81,56.81,800
02/06/2002,11:03,56.75,56.75,56.75,56.75,1000
02/06/2002,11:10,56.9,56.9,56.9,56.9,200
02/06/2002,11:11,56.8,56.8,56.8,56.8,200
02/06/2002,11:12,56.8,56.8,56.78,56.79,2600
02/06/2002,11:15,56.68,56.72,56.52,56.6,8300
02/06/2002,11:16,56.6,56.6,56.6,56.6,500
02/06/2002,11:17,56.4,56.4,56.4,56.4,7200
02/06/2002,11:18,56.28,56.42,56.28,56.42,3700
02/06/2002,11:19,56.2,56.2,56.2,56.2,1700
02/06/2002,11:20,56.35,56.35,56.21,56.35,5700
02/06/2002,11:21,56.4,56.4,56.31,56.31,500
02/06/2002,11:24,56.25,56.25,56.25,56.25,200
02/06/2002,11:25,56.15,56.15,56.15,56.15,5000
02/06/2002,11:28,56.34,56.34,56.34,56.34,1000
02/06/2002,11:29,56.34,56.35,56.34,56.35,8000
02/06/2002,11:30,56.55,56.55,56.45,56.45,6100
02/06/2002,11:31,56.35,56.43,56.33,56.33,1400
02/06/2002,11:32,56.41,56.41,56.41,56.41,1000
02/06/2002,11:33,56.4,56.42,56.4,56.42,5200
02/06/2002,11:36,56.5,56.5,56.5,56.5,5000
02/06/2002,11:40,56.57,56.57,56.57,56.57,300
02/06/2002,11:41,56.45,56.45,56.45,56.45,200
02/06/2002,11:44,56.61,56.61,56.61,56.61,500
02/06/2002,11:45,56.62,56.66,56.61,56.61,4400
02/06/2002,11:46,56.69,56.69,56.67,56.67,800
02/06/2002,11:49,56.8,56.8,56.8,56.8,3000
02/06/2002,11:51,56.69,56.69,56.69,56.69,4200
02/06/2002,11:52,56.69,56.69,56.69,56.69,2300
02/06/2002,11:57,56.71,56.71,56.71,56.71,1000
02/06/2002,11:58,56.81,56.81,56.81,56.81,200
02/06/2002,12:00,56.95,56.96,56.95,56.96,4300
02/06/2002,12:07,56.68,56.68,56.68,56.68,200
02/06/2002,12:15,56.74,56.74,56.74,56.74,200
02/06/2002,12:16,56.74,56.79,56.74,56.79,14000
02/06/2002,12:18,56.8,56.8,56.8,56.8,1000
02/06/2002,12:23,56.83,56.83,56.83,56.83,2000
02/06/2002,12:24,56.85,56.85,56.8,56.8,5000
02/06/2002,12:26,56.84,56.84,56.8,56.8,10500
02/06/2002,12:27,56.8,56.8,56.8,56.8,500
02/06/2002,12:30,56.98,56.98,56.98,56.98,3700
02/06/2002,12:32,56.99,56.99,56.99,56.99,5000
02/06/2002,12:34,56.99,56.99,56.99,56.99,100
02/06/2002,12:35,57,57,57,57,5000
02/06/2002,12:37,57,57,57,57,6800
02/06/2002,12:38,56.99,57,56.99,57,1200
02/06/2002,12:39,57,57,57,57,5200
02/06/2002,12:46,57.15,57.15,57.15,57.15,5900
02/06/2002,12:47,57.17,57.17,57.17,57.17,300
02/06/2002,12:53,56.98,56.98,56.98,56.98,200
02/06/2002,12:57,57.11,57.11,57.11,57.11,1000
02/06/2002,12:59,57.05,57.05,57.05,57.05,3700
02/06/2002,13:01,56.85,56.85,56.85,56.85,200
02/06/2002,13:03,56.9,56.9,56.9,56.9,200
02/06/2002,13:04,56.99,56.99,56.99,56.99,1000
02/06/2002,13:06,57.06,57.06,57.06,57.06,500
02/06/2002,13:15,57.16,57.16,57.16,57.16,3700
02/06/2002,13:18,57.15,57.15,57.15,57.15,200
02/06/2002,13:25,57.1,57.1,57.1,57.1,1500
02/06/2002,13:29,57.16,57.16,57.16,57.16,200
02/06/2002,13:30,57.2,57.29,57.2,57.29,3700
02/06/2002,13:32,57.15,57.15,57.15,57.15,1000
02/06/2002,13:38,57.15,57.15,57.15,57.15,200
02/06/2002,13:43,57.15,57.15,57.15,57.15,300
02/06/2002,13:44,57.25,57.25,57.25,57.25,100
02/06/2002,13:45,57.28,57.28,57.2,57.2,6700
02/06/2002,13:46,57.2,57.2,57.2,57.2,2000
02/06/2002,13:48,57.31,57.31,57.31,57.31,500
02/06/2002,13:52,57.24,57.24,57.2,57.2,900
02/06/2002,13:55,57.1,57.1,57.1,57.1,400
02/06/2002,13:57,57.1,57.1,57.1,57.1,5100
02/06/2002,13:59,57.05,57.18,57.04,57.18,9700
02/06/2002,14:01,56.99,57.05,56.99,57.05,500
02/06/2002,14:02,56.96,56.96,56.96,56.96,3100
02/06/2002,14:03,57,57,57,57,2000
02/06/2002,14:04,56.98,56.98,56.84,56.84,5500
02/06/2002,14:05,56.82,56.82,56.82,56.82,1000
02/06/2002,14:06,56.81,56.85,56.81,56.85,51500
02/06/2002,14:07,56.8,56.81,56.8,56.8,1100
02/06/2002,14:10,56.87,56.9,56.87,56.9,1100
02/06/2002,14:11,56.99,57,56.99,57,4000
02/06/2002,14:12,57,57,57,57,2100
02/06/2002,14:13,57,57,57,57,100
02/06/2002,14:15,56.9,56.9,56.9,56.9,3700
02/06/2002,14:19,56.7,56.7,56.7,56.7,15000
02/06/2002,14:22,56.78,56.78,56.78,56.78,200
02/06/2002,14:30,56.79,56.79,56.79,56.79,3700
02/06/2002,14:33,56.71,56.71,56.7,56.7,15400
02/06/2002,14:34,56.7,56.7,56.7,56.7,10000
02/06/2002,14:35,56.67,56.67,56.67,56.67,10000
02/06/2002,14:37,56.6,56.6,56.6,56.6,40000
02/06/2002,14:44,56.4,56.4,56.4,56.4,8200
02/06/2002,14:45,56.49,56.49,56.49,56.49,3700
02/06/2002,14:46,56.35,56.35,56.35,56.35,2000
02/06/2002,14:47,56.35,56.35,56.29,56.29,500
02/06/2002,14:50,56.54,56.54,56.54,56.54,30000
02/06/2002,14:51,56.6,56.6,56.6,56.6,300
02/06/2002,14:58,56.55,56.55,56.55,56.55,5000
02/06/2002,14:59,56.55,56.55,56.55,56.55,5000
02/06/2002,15:00,56.6,56.6,56.6,56.6,3700
02/06/2002,15:02,56.6,56.6,56.6,56.6,1400
02/06/2002,15:08,56.45,56.45,56.45,56.45,2200
02/06/2002,15:13,56.67,56.67,56.67,56.67,5000
02/06/2002,15:15,56.63,56.63,56.63,56.63,3700
02/06/2002,15:21,56.27,56.27,56.27,56.27,500
02/06/2002,15:28,56.26,56.26,56.26,56.26,200
02/06/2002,15:29,56.36,56.36,56.36,56.36,200
02/06/2002,15:30,56.36,56.43,56.36,56.43,6700
02/06/2002,15:37,56.42,56.42,56.42,56.42,200
02/06/2002,15:45,56.48,56.48,56.42,56.42,3900
02/06/2002,15:46,56.5,56.5,56.5,56.5,400
02/06/2002,15:48,56.56,56.56,56.39,56.39,600
02/06/2002,15:50,56.55,56.55,56.55,56.55,5000
02/06/2002,15:55,56.55,56.55,56.55,56.55,200
02/06/2002,15:56,56.39,56.5,56.39,56.5,5200
02/06/2002,15:58,56.38,56.38,56.38,56.38,300
02/06/2002,15:59,56.39,56.4,56.39,56.4,500
02/07/2002,09:35,55.89,55.89,55.89,55.89,5600
02/07/2002,09:36,55.92,55.94,55.92,55.94,300
02/07/2002,09:37,55.9,55.9,55.85,55.9,24200
02/07/2002,09:40,56.25,56.25,56.25,56.25,5000
02/07/2002,09:41,56,56,55.94,55.94,10000
02/07/2002,09:42,55.81,55.81,55.81,55.81,5000
02/07/2002,09:43,55.8,55.85,55.75,55.75,5300
02/07/2002,09:44,55.76,55.76,55.76,55.76,2000
02/07/2002,09:45,55.77,55.77,55.77,55.77,10000
02/07/2002,09:47,55.9,55.9,55.8,55.8,10100
02/07/2002,09:48,55.76,55.76,55.6,55.6,11400
02/07/2002,09:49,55.5,55.56,55.5,55.56,1800
02/07/2002,09:50,55.55,55.55,55.35,55.35,3400
02/07/2002,09:51,55.34,55.34,55.33,55.33,3400
02/07/2002,09:52,55.44,55.44,55.44,55.44,3500
02/07/2002,09:53,55.42,55.42,55.42,55.42,1400
02/07/2002,09:54,55.53,55.53,55.53,55.53,10000
02/07/2002,09:55,55.46,55.54,55.46,55.54,400
02/07/2002,09:59,55.45,55.45,55.45,55.45,5000
02/07/2002,10:01,55.45,55.45,55.45,55.45,1000
02/07/2002,10:03,55.72,55.74,55.72,55.74,2600
02/07/2002,10:04,55.72,55.72,55.72,55.72,3500
02/07/2002,10:06,55.5,55.58,55.49,55.5,11100
02/07/2002,10:07,55.4,55.4,55.35,55.35,1100
02/07/2002,10:10,55.23,55.23,55.23,55.23,200
02/07/2002,10:11,55.46,55.46,55.46,55.46,1000
02/07/2002,10:16,55.21,55.21,55.21,55.21,900
02/07/2002,10:18,55.3,55.3,55.3,55.3,500
02/07/2002,10:23,55.31,55.31,55.31,55.31,100
02/07/2002,10:29,55.35,55.35,55.32,55.32,5500
02/07/2002,10:31,55.36,55.36,55.36,55.36,200
02/07/2002,10:38,55.35,55.35,55.35,55.35,120000
02/07/2002,10:41,55.53,55.53,55.5,55.5,26000
02/07/2002,10:42,55.48,55.48,55.48,55.48,100
02/07/2002,10:43,55.42,55.42,55.42,55.42,5000
02/07/2002,10:46,55.55,55.55,55.55,55.55,700
02/07/2002,10:47,55.56,55.56,55.55,55.55,200
02/07/2002,10:49,55.6,55.6,55.6,55.6,1000
02/07/2002,10:50,55.51,55.51,55.5,55.5,6000
02/07/2002,10:51,55.61,55.61,55.54,55.54,25500
02/07/2002,10:52,55.52,55.52,55.52,55.52,2500
02/07/2002,10:54,55.55,55.55,55.55,55.55,25000
02/07/2002,10:55,55.28,55.28,55.28,55.28,100
02/07/2002,10:59,55.31,55.31,55.31,55.31,100
02/07/2002,11:00,55.4,55.4,55.4,55.4,5000
02/07/2002,11:01,55.43,55.43,55.43,55.43,5000
02/07/2002,11:02,55.32,55.32,55.32,55.32,200
02/07/2002,11:06,55.49,55.49,55.49,55.49,100
02/07/2002,11:07,55.47,55.47,55.46,55.46,1100
02/07/2002,11:10,55.29,55.29,55.29,55.29,1000
02/07/2002,11:11,55.25,55.25,55.25,55.25,3000
02/07/2002,11:12,55.3,55.3,55.3,55.3,200
02/07/2002,11:14,55.43,55.45,55.4,55.45,300
02/07/2002,11:16,55.44,55.44,55.44,55.44,100
02/07/2002,11:21,55.35,55.35,55.35,55.35,100
02/07/2002,11:22,55.31,55.31,55.31,55.31,500
02/07/2002,11:25,55.38,55.38,55.38,55.38,100
02/07/2002,11:27,55.39,55.39,55.39,55.39,200
02/07/2002,11:35,55.31,55.31,55.3,55.3,1000
02/07/2002,11:41,55.46,55.46,55.46,55.46,15000
02/07/2002,11:50,55.4,55.4,55.4,55.4,3000
02/07/2002,11:53,55.3,55.3,55.3,55.3,3000
02/07/2002,12:00,55.25,55.25,55.25,55.25,1000
02/07/2002,12:03,55.15,55.15,55.15,55.15,3000
02/07/2002,12:09,55.15,55.15,55.15,55.15,500
02/07/2002,12:13,55.1,55.1,55.1,55.1,300
02/07/2002,12:18,55.03,55.03,55.03,55.03,100
02/07/2002,12:21,55,55,55,55,5600
02/07/2002,12:22,55.05,55.05,54.97,54.97,500
02/07/2002,12:23,54.96,54.96,54.85,54.85,900
02/07/2002,12:24,54.85,54.85,54.85,54.85,3000
02/07/2002,12:33,54.95,54.95,54.95,54.95,1000
02/07/2002,12:34,55,55,55,55,5000
02/07/2002,12:46,55.09,55.09,55.09,55.09,6600
02/07/2002,12:50,55.26,55.26,55.26,55.26,100
02/07/2002,12:56,55.09,55.09,55.09,55.09,100
02/07/2002,13:13,55.17,55.17,55.17,55.17,100
02/07/2002,13:15,55.06,55.06,55.06,55.06,1000
02/07/2002,13:16,55.06,55.06,55.06,55.06,400
02/07/2002,13:31,55.06,55.06,55.06,55.06,100
02/07/2002,13:36,54.91,54.91,54.91,54.91,100
02/07/2002,13:40,54.91,54.91,54.9,54.9,200
02/07/2002,13:41,54.84,54.84,54.84,54.84,100
02/07/2002,13:50,54.91,54.91,54.91,54.91,500
02/07/2002,13:53,55,55,55,55,100
02/07/2002,14:03,54.91,54.91,54.91,54.91,3000
02/07/2002,14:04,54.9,54.9,54.9,54.9,5100
02/07/2002,14:16,54.89,55.02,54.89,55.02,50200
02/07/2002,14:17,54.92,54.92,54.92,54.92,25000
02/07/2002,14:30,55.13,55.13,55.13,55.13,100
02/07/2002,14:31,55.12,55.12,55.12,55.12,200
02/07/2002,14:37,55.1,55.13,55.1,55.13,30000
02/07/2002,14:44,55.12,55.12,55.12,55.12,200
02/07/2002,14:45,55.11,55.11,55.11,55.11,200
02/07/2002,14:50,55.17,55.19,55.17,55.19,25200
02/07/2002,14:51,55.11,55.11,55.11,55.11,200
02/07/2002,14:52,55.21,55.26,55.21,55.26,1800
02/07/2002,14:54,55.25,55.25,55.25,55.25,1500
02/07/2002,14:59,55.26,55.27,55.26,55.27,2000
02/07/2002,15:00,55.25,55.25,55.25,55.25,300
02/07/2002,15:01,55.25,55.25,55.25,55.25,200
02/07/2002,15:04,55.25,55.25,55.25,55.25,100
02/07/2002,15:16,55.22,55.22,55.22,55.22,200
02/07/2002,15:19,55.18,55.18,55.18,55.18,1500
02/07/2002,15:20,55.19,55.19,55.19,55.19,1500
02/07/2002,15:27,55.16,55.16,55.16,55.16,5000
02/07/2002,15:28,55.1,55.1,55.1,55.1,15000
02/07/2002,15:31,55.18,55.18,55.18,55.18,20000
02/07/2002,15:32,55.18,55.18,55.18,55.18,100
02/07/2002,15:34,55.1,55.1,55.1,55.1,15000
02/07/2002,15:35,55.1,55.1,55.1,55.1,300
02/07/2002,15:37,55.09,55.09,55.09,55.09,9800
02/07/2002,15:41,55,55.11,55,55.11,30800
02/07/2002,15:42,55.08,55.08,55.08,55.08,100
02/07/2002,15:45,55.1,55.1,55.1,55.1,500
02/07/2002,15:48,55,55,55,55,300
02/07/2002,15:49,55,55.06,55,55.06,2200
02/07/2002,15:52,54.96,54.96,54.96,54.96,800
02/07/2002,15:53,54.93,54.93,54.9,54.9,2400
02/07/2002,15:54,54.9,54.9,54.9,54.9,5000
02/07/2002,15:55,54.78,54.8,54.78,54.8,2300
02/07/2002,15:58,54.8,54.8,54.8,54.8,6000
02/07/2002,15:59,54.71,54.71,54.71,54.71,2300
02/08/2002,09:42,54.34,54.34,54.34,54.34,500
02/08/2002,09:43,54.4,54.4,54.2,54.2,1100
02/08/2002,09:45,54.44,54.44,54.44,54.44,700
02/08/2002,09:46,54.44,54.54,54.44,54.53,900
02/08/2002,09:47,54.54,54.54,54.44,54.44,10600
02/08/2002,09:48,54.38,54.38,54.34,54.34,1400
02/08/2002,09:50,54.39,54.39,54.32,54.32,13400
02/08/2002,09:51,54.4,54.4,54.4,54.4,3000
02/08/2002,09:52,54.51,54.51,54.51,54.51,600
02/08/2002,09:53,54.64,54.64,54.64,54.64,3100
02/08/2002,09:54,54.67,54.67,54.67,54.67,55000
02/08/2002,09:55,54.45,54.45,54.45,54.45,20000
02/08/2002,09:57,54.55,54.55,54.55,54.55,2500
02/08/2002,09:59,54.81,54.81,54.81,54.81,500
02/08/2002,10:01,54.86,54.86,54.86,54.86,1000
02/08/2002,10:03,54.69,54.69,54.69,54.69,100
02/08/2002,10:04,54.7,54.7,54.65,54.65,3400
02/08/2002,10:05,54.6,54.6,54.6,54.6,1000
02/08/2002,10:07,54.7,54.75,54.7,54.75,3200
02/08/2002,10:13,54.6,54.6,54.6,54.6,10100
02/08/2002,10:15,54.75,54.75,54.75,54.75,5000
02/08/2002,10:17,54.78,54.78,54.78,54.78,25000
02/08/2002,10:19,54.78,54.78,54.78,54.78,200
02/08/2002,10:21,54.77,54.77,54.77,54.77,2500
02/08/2002,10:28,54.77,54.77,54.77,54.77,500
02/08/2002,10:31,55,55,55,55,100
02/08/2002,10:32,55.07,55.08,55.07,55.08,2000
02/08/2002,10:33,55.08,55.08,55.08,55.08,2000
02/08/2002,10:35,55.1,55.1,55.1,55.1,100
02/08/2002,10:36,55.14,55.3,55.01,55.3,5900
02/08/2002,10:37,55.24,55.24,55.22,55.22,700
02/08/2002,10:38,55.35,55.4,55.28,55.28,16300
02/08/2002,10:39,55.4,55.4,55.3,55.3,1100
02/08/2002,10:40,55.31,55.38,55.28,55.28,1000
02/08/2002,10:41,55.28,55.28,55.28,55.28,300
02/08/2002,10:42,55.4,55.4,55.4,55.4,50000
02/08/2002,10:43,55.17,55.17,55.17,55.17,15000
02/08/2002,10:46,55,55,54.97,54.97,5000
02/08/2002,10:47,55.1,55.1,55.1,55.1,400
02/08/2002,10:48,55.1,55.1,55.1,55.1,400
02/08/2002,10:50,55.04,55.04,55.04,55.04,300
02/08/2002,10:51,54.95,54.95,54.95,54.95,20000
02/08/2002,10:52,54.8,54.8,54.8,54.8,200
02/08/2002,10:53,54.65,54.65,54.65,54.65,300
02/08/2002,11:02,54.64,54.64,54.64,54.64,300
02/08/2002,11:03,54.65,54.65,54.65,54.65,10000
02/08/2002,11:06,54.85,54.85,54.85,54.85,200
02/08/2002,11:11,54.8,54.8,54.79,54.79,200
02/08/2002,11:15,54.68,54.68,54.68,54.68,10000
02/08/2002,11:19,54.72,54.72,54.72,54.72,200
02/08/2002,11:26,54.7,54.7,54.7,54.7,100
02/08/2002,11:30,54.79,54.8,54.79,54.8,200
02/08/2002,11:31,54.79,54.79,54.79,54.79,2900
02/08/2002,11:34,54.7,54.7,54.7,54.7,5000
02/08/2002,11:36,54.61,54.61,54.61,54.61,5000
02/08/2002,11:37,54.66,54.66,54.66,54.66,2000
02/08/2002,11:39,54.7,54.7,54.7,54.7,2000
02/08/2002,11:40,54.7,54.7,54.7,54.7,1600
02/08/2002,11:41,54.7,54.7,54.7,54.7,3100
02/08/2002,11:43,54.75,54.75,54.75,54.75,700
02/08/2002,11:47,54.8,54.8,54.8,54.8,2900
02/08/2002,11:52,55.03,55.03,55.03,55.03,200
02/08/2002,11:53,55.25,55.25,55.25,55.25,100
02/08/2002,11:54,55.2,55.2,55.2,55.2,3000
02/08/2002,11:57,55.15,55.19,55.15,55.19,300
02/08/2002,11:58,55.15,55.2,55.15,55.2,10100
02/08/2002,11:59,55.2,55.2,55.2,55.2,7000
02/08/2002,12:00,55.28,55.28,55.2,55.2,5500
02/08/2002,12:03,55.21,55.21,55.2,55.2,25200
02/08/2002,12:04,55.2,55.2,55.2,55.2,200
02/08/2002,12:05,55.29,55.29,55.18,55.18,7700
02/08/2002,12:06,55.13,55.21,55.13,55.21,1300
02/08/2002,12:07,55.21,55.21,55.21,55.21,5000
02/08/2002,12:08,55.21,55.21,55.21,55.21,5000
02/08/2002,12:11,55.2,55.2,55.2,55.2,1800
02/08/2002,12:12,55.2,55.2,55.2,55.2,1800
02/08/2002,12:13,55.2,55.2,55.2,55.2,16400
02/08/2002,12:15,55.3,55.3,55.3,55.3,1000
02/08/2002,12:21,55.13,55.13,55.13,55.13,1000
02/08/2002,12:23,55.28,55.28,55.28,55.28,500
02/08/2002,12:27,55.44,55.44,55.44,55.44,1000
02/08/2002,12:29,55.25,55.25,55.25,55.25,8600
02/08/2002,12:31,55.22,55.22,55.22,55.22,5000
02/08/2002,12:40,55.32,55.32,55.32,55.32,100
02/08/2002,12:44,55.33,55.33,55.33,55.33,100
02/08/2002,12:48,55.54,55.54,55.54,55.54,5000
02/08/2002,12:53,55.55,55.6,55.55,55.6,300
02/08/2002,12:54,55.47,55.47,55.47,55.47,300
02/08/2002,12:55,55.5,55.5,55.5,55.5,300
02/08/2002,12:56,55.48,55.48,55.48,55.48,200
02/08/2002,13:01,55.3,55.3,55.3,55.3,1700
02/08/2002,13:06,55.19,55.19,55.19,55.19,100
02/08/2002,13:14,55.45,55.45,55.45,55.45,1000
02/08/2002,13:17,55.5,55.5,55.5,55.5,800
02/08/2002,13:21,55.38,55.38,55.38,55.38,100
02/08/2002,13:28,55.32,55.32,55.32,55.32,800
02/08/2002,13:37,55.21,55.21,55.07,55.07,1100
02/08/2002,13:49,55.2,55.2,55.2,55.2,300
02/08/2002,14:03,55.5,55.5,55.5,55.5,5000
02/08/2002,14:09,55.47,55.47,55.47,55.47,100
02/08/2002,14:21,55.14,55.14,55.14,55.14,3000
02/08/2002,14:41,55.28,55.28,55.28,55.28,1000
02/08/2002,14:44,55.3,55.3,55.3,55.3,100
02/08/2002,14:56,55.4,55.4,55.4,55.4,5000
02/08/2002,14:57,55.4,55.58,55.4,55.58,1000
02/08/2002,15:02,55.44,55.44,55.44,55.44,200
02/08/2002,15:09,55.52,55.52,55.52,55.52,100
02/08/2002,15:12,55.52,55.52,55.52,55.52,1000
02/08/2002,15:13,55.52,55.52,55.52,55.52,100
02/08/2002,15:19,55.6,55.6,55.6,55.6,5000
02/08/2002,15:21,55.67,55.67,55.67,55.67,1500
02/08/2002,15:22,55.72,55.72,55.72,55.72,1800
02/08/2002,15:23,55.7,55.7,55.7,55.7,5000
02/08/2002,15:24,55.75,55.75,55.75,55.75,500
02/08/2002,15:25,55.75,55.75,55.75,55.75,100
02/08/2002,15:26,55.88,55.88,55.88,55.88,3600
02/08/2002,15:27,55.78,55.78,55.78,55.78,1900
02/08/2002,15:28,55.71,55.73,55.71,55.73,200
02/08/2002,15:33,55.82,55.85,55.82,55.85,10200
02/08/2002,15:36,55.84,55.84,55.84,55.84,1000
02/08/2002,15:40,55.87,55.87,55.87,55.87,100
02/08/2002,15:41,55.88,55.88,55.88,55.88,100
02/08/2002,15:43,55.88,55.88,55.88,55.88,900
02/08/2002,15:47,56,56,56,56,300
02/08/2002,15:48,55.99,55.99,55.93,55.93,28200
02/08/2002,15:49,56,56,56,56,10000
02/08/2002,15:50,56.05,56.05,56.05,56.05,100
02/08/2002,15:51,56.05,56.1,56.05,56.1,31500
02/08/2002,15:52,56.1,56.1,56.1,56.1,900
02/08/2002,15:57,55.9,55.9,55.9,55.9,2700
02/11/2002,09:39,55.9,55.9,55.9,55.9,2000
02/11/2002,09:42,55.63,55.63,55.54,55.54,3500
02/11/2002,09:44,55.53,55.53,55.53,55.53,6000
02/11/2002,09:45,55.57,55.57,55.57,55.57,100
02/11/2002,09:46,55.5,55.5,55.5,55.5,1000
02/11/2002,09:47,55.57,55.57,55.57,55.57,300
02/11/2002,09:48,55.65,55.65,55.65,55.65,1000
02/11/2002,09:52,55.5,55.5,55.5,55.5,200
02/11/2002,09:54,55.65,55.65,55.65,55.65,100
02/11/2002,09:55,55.75,55.75,55.75,55.75,1000
02/11/2002,09:56,56.03,56.03,56.03,56.03,2000
02/11/2002,09:57,56,56,56,56,200
02/11/2002,10:00,56.25,56.38,56.25,56.38,10300
02/11/2002,10:01,56.4,56.42,56.4,56.42,3200
02/11/2002,10:02,56.5,56.5,56.5,56.5,15000
02/11/2002,10:03,56.62,56.62,56.62,56.62,6000
02/11/2002,10:04,56.73,56.75,56.7,56.75,204000
02/11/2002,10:05,56.76,56.76,56.7,56.7,3000
02/11/2002,10:06,56.64,56.84,56.57,56.57,8600
02/11/2002,10:09,56.64,56.64,56.6,56.6,700
02/11/2002,10:12,56.7,56.7,56.7,56.7,500
02/11/2002,10:13,56.62,56.62,56.62,56.62,800
02/11/2002,10:14,56.7,56.7,56.7,56.7,2000
02/11/2002,10:19,56.7,56.7,56.7,56.7,4000
02/11/2002,10:20,56.6,56.6,56.6,56.6,500
02/11/2002,10:21,56.6,56.6,56.6,56.6,50000
02/11/2002,10:25,56.6,56.6,56.6,56.6,1000
02/11/2002,10:26,56.5,56.5,56.5,56.5,3000
02/11/2002,10:27,56.55,56.55,56.55,56.55,50000
02/11/2002,10:28,56.32,56.32,56.32,56.32,1500
02/11/2002,10:40,56.48,56.48,56.48,56.48,55000
02/11/2002,10:41,56.29,56.29,56.29,56.29,2500
02/11/2002,10:42,56.26,56.26,56.26,56.26,100
02/11/2002,10:43,56.32,56.33,56.32,56.33,200
02/11/2002,10:44,56.36,56.36,56.36,56.36,100
02/11/2002,10:45,56.38,56.38,56.38,56.38,200
02/11/2002,10:46,56.31,56.31,56.31,56.31,200
02/11/2002,10:49,56.26,56.26,56.26,56.26,200
02/11/2002,10:56,56.12,56.12,56.12,56.12,2500
02/11/2002,10:58,56.25,56.28,56.25,56.28,400
02/11/2002,11:05,56.38,56.38,56.38,56.38,1000
02/11/2002,11:08,56.12,56.12,56.12,56.12,3000
02/11/2002,11:09,56.12,56.19,56.12,56.19,900
02/11/2002,11:11,56.09,56.19,56.09,56.19,5400
02/11/2002,11:12,56.2,56.2,56.2,56.2,800
02/11/2002,11:17,56.11,56.11,55.99,55.99,18500
02/11/2002,11:18,56,56.02,55.98,56,19500
02/11/2002,11:19,56.01,56.01,55.99,55.99,15000
02/11/2002,11:21,55.97,55.97,55.97,55.97,50000
02/11/2002,11:22,56,56.1,56,56.1,900
02/11/2002,11:24,56.11,56.11,56.11,56.11,100
02/11/2002,11:42,56.3,56.3,56.3,56.3,500
02/11/2002,11:49,56.41,56.41,56.41,56.41,5000
02/11/2002,11:50,56.33,56.33,56.23,56.23,1600
02/11/2002,11:55,56.48,56.48,56.48,56.48,500
02/11/2002,11:57,56.5,56.5,56.5,56.5,6000
02/11/2002,11:58,56.59,56.59,56.59,56.59,100
02/11/2002,12:01,56.6,56.6,56.6,56.6,5000
02/11/2002,12:02,56.7,56.75,56.7,56.75,50500
02/11/2002,12:03,56.75,56.75,56.75,56.75,1000
02/11/2002,12:04,56.72,56.72,56.72,56.72,100
02/11/2002,12:09,56.8,56.8,56.8,56.8,5000
02/11/2002,12:11,56.8,56.8,56.8,56.8,5000
02/11/2002,12:13,56.85,56.85,56.85,56.85,1000
02/11/2002,12:20,56.7,56.7,56.7,56.7,300
02/11/2002,12:30,56.65,56.65,56.65,56.65,300
02/11/2002,12:37,56.56,56.56,56.56,56.56,5000
02/11/2002,12:55,56.5,56.5,56.5,56.5,3000
02/11/2002,12:56,56.5,56.5,56.37,56.37,4000
02/11/2002,12:59,56.35,56.35,56.35,56.35,300
02/11/2002,13:05,56.49,56.5,56.49,56.5,6500
02/11/2002,13:07,56.52,56.52,56.52,56.52,18500
02/11/2002,13:14,56.49,56.49,56.49,56.49,100
02/11/2002,13:24,56.47,56.47,56.47,56.47,10000
02/11/2002,13:38,56.54,56.54,56.54,56.54,300
02/11/2002,13:40,56.53,56.55,56.53,56.55,1200
02/11/2002,13:41,56.55,56.55,56.55,56.55,4000
02/11/2002,13:44,56.51,56.51,56.51,56.51,200
02/11/2002,13:49,56.65,56.65,56.65,56.65,2000
02/11/2002,13:50,56.65,56.65,56.65,56.65,1000
02/11/2002,13:52,56.7,56.7,56.7,56.7,53000
02/11/2002,13:53,56.78,56.82,56.7,56.82,41500
02/11/2002,13:54,56.79,56.8,56.79,56.79,5600
02/11/2002,13:55,56.89,56.92,56.89,56.92,6500
02/11/2002,13:57,56.98,56.98,56.98,56.98,200
02/11/2002,13:58,56.99,56.99,56.99,56.99,3000
02/11/2002,13:59,57,57.01,57,57.01,18000
02/11/2002,14:00,57.07,57.07,57,57,10600
02/11/2002,14:01,57.07,57.07,57.01,57.01,1200
02/11/2002,14:02,57.01,57.01,57.01,57.01,500
02/11/2002,14:10,57.1,57.15,57.1,57.15,8000
02/11/2002,14:11,57.26,57.26,57.26,57.26,12500
02/11/2002,14:14,57.38,57.38,57.3,57.3,5500
02/11/2002,14:15,57.32,57.4,57.32,57.4,2000
02/11/2002,14:17,57.5,57.5,57.5,57.5,10000
02/11/2002,14:18,57.41,57.41,57.41,57.41,100
02/11/2002,14:19,57.6,57.6,57.6,57.6,600
02/11/2002,14:20,57.5,57.5,57.5,57.5,1000
02/11/2002,14:21,57.5,57.5,57.5,57.5,500
02/11/2002,14:22,57.6,57.6,57.6,57.6,200
02/11/2002,14:23,57.6,57.6,57.6,57.6,5000
02/11/2002,14:27,57.78,57.78,57.78,57.78,1000
02/11/2002,14:34,57.7,57.7,57.7,57.7,15000
02/11/2002,14:35,57.9,57.98,57.9,57.9,22500
02/11/2002,14:36,57.99,58,57.99,58,24100
02/11/2002,14:38,58.1,58.1,58.1,58.1,2000
02/11/2002,14:39,58.07,58.25,58.07,58.25,800
02/11/2002,14:40,58.25,58.25,58.25,58.25,3300
02/11/2002,14:41,58.25,58.3,58.25,58.3,1800
02/11/2002,14:42,58.3,58.3,58.3,58.3,2000
02/11/2002,14:43,58.3,58.3,58.3,58.3,2000
02/11/2002,14:44,58.25,58.25,58.25,58.25,2000
02/11/2002,14:46,58.02,58.02,58.02,58.02,300
02/11/2002,14:47,58.02,58.09,58,58.09,7700
02/11/2002,14:48,57.96,57.98,57.96,57.98,2000
02/11/2002,14:49,58,58.1,57.96,58.1,29000
02/11/2002,14:50,58.1,58.15,58.1,58.15,30600
02/11/2002,14:53,58.04,58.04,58.04,58.04,200
02/11/2002,14:55,57.95,58.1,57.93,57.93,54500
02/11/2002,14:56,57.94,57.94,57.94,57.94,27000
02/11/2002,14:58,58,58,58,58,2000
02/11/2002,15:01,58.05,58.05,58.05,58.05,1000
02/11/2002,15:05,57.94,57.94,57.94,57.94,5000
02/11/2002,15:06,57.94,57.94,57.94,57.94,1000
02/11/2002,15:07,57.91,57.91,57.91,57.91,200
02/11/2002,15:09,58,58,58,58,700
02/11/2002,15:10,58,58,58,58,6000
02/11/2002,15:17,57.96,57.96,57.96,57.96,200
02/11/2002,15:18,57.94,57.94,57.94,57.94,200
02/11/2002,15:21,58.01,58.01,58.01,58.01,200
02/11/2002,15:24,58.16,58.2,58.16,58.2,100500
02/11/2002,15:26,58.2,58.2,58.2,58.2,50000
02/11/2002,15:28,58.15,58.15,58.15,58.15,2000
02/11/2002,15:29,58.15,58.15,58.15,58.15,3000
02/11/2002,15:30,58.15,58.15,58.15,58.15,1000
02/11/2002,15:31,58.09,58.09,58.09,58.09,1000
02/11/2002,15:32,58.2,58.2,58.2,58.2,200
02/11/2002,15:33,58.2,58.2,58.2,58.2,1500
02/11/2002,15:38,58.2,58.2,58.1,58.12,4400
02/11/2002,15:40,58.16,58.16,58.16,58.16,2000
02/11/2002,15:41,58.21,58.21,58.21,58.21,400
02/11/2002,15:42,58.07,58.07,58.07,58.07,300
02/11/2002,15:45,58.06,58.06,58,58,200
02/11/2002,15:46,58.05,58.05,58.05,58.05,100
02/11/2002,15:47,57.98,58.12,57.98,58.12,5600
02/11/2002,15:54,58.14,58.14,58.14,58.14,1500
02/11/2002,15:55,58.1,58.1,58.01,58.01,17000
02/11/2002,15:56,58.14,58.14,58.05,58.05,6500
02/11/2002,15:58,58.05,58.05,58.05,58.05,1000
02/12/2002,09:36,57.37,57.37,57.37,57.37,3100
02/12/2002,09:37,57.36,57.36,57.36,57.36,2500
02/12/2002,09:38,57.37,57.37,57.2,57.2,50600
02/12/2002,09:40,57.39,57.4,57.39,57.4,1100
02/12/2002,09:42,57.6,57.6,57.6,57.6,600
02/12/2002,09:43,57.8,57.8,57.7,57.7,1200
02/12/2002,09:44,57.78,57.78,57.78,57.78,800
02/12/2002,09:45,57.81,57.81,57.75,57.79,3900
02/12/2002,09:46,57.77,57.77,57.77,57.77,2500
02/12/2002,09:47,57.66,57.67,57.66,57.67,700
02/12/2002,09:49,57.68,57.75,57.68,57.75,400
02/12/2002,09:50,57.9,57.9,57.9,57.9,1000
02/12/2002,09:51,57.99,57.99,57.98,57.99,9000
02/12/2002,09:52,57.9,57.9,57.9,57.9,500
02/12/2002,09:53,57.8,57.9,57.8,57.9,9700
02/12/2002,09:54,57.8,57.8,57.72,57.72,2100
02/12/2002,09:55,57.84,57.84,57.84,57.84,900
02/12/2002,09:57,57.88,57.88,57.73,57.73,1200
02/12/2002,09:59,57.99,57.99,57.92,57.99,6000
02/12/2002,10:00,57.99,57.99,57.77,57.77,5600
02/12/2002,10:01,57.77,57.89,57.74,57.74,23400
02/12/2002,10:02,57.7,57.7,57.7,57.7,1000
02/12/2002,10:03,57.54,57.54,57.5,57.5,2400
02/12/2002,10:04,57.5,57.5,57.4,57.42,500
02/12/2002,10:05,57.49,57.53,57.46,57.46,31500
02/12/2002,10:07,57.65,57.65,57.56,57.56,300
02/12/2002,10:08,57.75,57.75,57.53,57.53,1200
02/12/2002,10:10,57.49,57.49,57.49,57.49,11900
02/12/2002,10:11,57.57,57.57,57.42,57.42,13200
02/12/2002,10:15,57.45,57.51,57.45,57.51,4600
02/12/2002,10:16,57.4,57.43,57.4,57.43,5400
02/12/2002,10:17,57.32,57.32,57.21,57.21,2500
02/12/2002,10:18,57.35,57.35,57.35,57.35,30000
02/12/2002,10:20,57.23,57.35,57.23,57.35,10900
02/12/2002,10:21,57.35,57.35,57.35,57.35,2000
02/12/2002,10:22,57.35,57.35,57.35,57.35,5000
02/12/2002,10:23,57.25,57.25,57.25,57.25,5200
02/12/2002,10:24,57.25,57.25,57.2,57.2,14000
02/12/2002,10:25,57.11,57.13,57.11,57.13,1100
02/12/2002,10:26,57.13,57.15,57.05,57.05,33300
02/12/2002,10:27,57.13,57.13,56.96,56.96,1600
02/12/2002,10:28,57.05,57.05,57.02,57.02,3400
02/12/2002,10:30,57.12,57.13,57.11,57.13,23000
02/12/2002,10:31,57.07,57.2,57.07,57.2,700
02/12/2002,10:33,57.07,57.07,57.07,57.07,100
02/12/2002,10:34,57.2,57.35,57.2,57.35,51400
02/12/2002,10:35,57.39,57.39,57.39,57.39,4200
02/12/2002,10:36,57.4,57.48,57.31,57.48,2900
02/12/2002,10:38,57.33,57.33,57.33,57.33,300
02/12/2002,10:39,57.33,57.4,57.33,57.4,400
02/12/2002,10:40,57.55,57.55,57.47,57.47,4300
02/12/2002,10:41,57.61,57.61,57.61,57.61,800
02/12/2002,10:42,57.51,57.51,57.51,57.51,100
02/12/2002,10:44,57.7,57.7,57.7,57.7,4300
02/12/2002,10:45,57.7,57.7,57.7,57.7,300
02/12/2002,10:47,57.65,57.65,57.65,57.65,3500
02/12/2002,10:51,57.7,57.7,57.7,57.7,5000
02/12/2002,10:52,57.74,57.74,57.74,57.74,100
02/12/2002,10:54,57.74,57.75,57.74,57.75,31400
02/12/2002,10:55,57.81,57.81,57.76,57.76,7000
02/12/2002,10:56,57.8,57.81,57.8,57.81,1400
02/12/2002,10:58,57.88,57.88,57.88,57.88,1500
02/12/2002,10:59,57.88,57.88,57.88,57.88,25000
02/12/2002,11:00,57.95,57.95,57.94,57.94,10000
02/12/2002,11:01,57.95,57.95,57.95,57.95,1000
02/12/2002,11:02,57.99,57.99,57.99,57.99,10700
02/12/2002,11:03,58,58,58,58,27000
02/12/2002,11:04,58.09,58.09,58.09,58.09,10800
02/12/2002,11:05,58,58.1,58,58.1,45000
02/12/2002,11:06,58.12,58.12,58.12,58.12,800
02/12/2002,11:07,58.2,58.25,58.2,58.25,10800
02/12/2002,11:08,58.36,58.36,58.33,58.33,10100
02/12/2002,11:09,58.21,58.21,58.21,58.21,10000
02/12/2002,11:10,58.43,58.43,58.25,58.25,17800
02/12/2002,11:11,58.32,58.35,58.31,58.31,16200
02/12/2002,11:13,58.44,58.49,58.44,58.49,5200
02/12/2002,11:14,58.5,58.5,58.48,58.5,13700
02/12/2002,11:15,58.5,58.5,58.5,58.5,5000
02/12/2002,11:16,58.42,58.42,58.42,58.42,3200
02/12/2002,11:17,58.46,58.46,58.46,58.46,1000
02/12/2002,11:19,58.32,58.32,58.32,58.32,1600
02/12/2002,11:21,58.26,58.26,58.26,58.26,2800
02/12/2002,11:22,58.14,58.14,58.14,58.14,100
02/12/2002,11:24,58.2,58.2,58.08,58.08,1300
02/12/2002,11:25,58.16,58.16,58.03,58.03,2900
02/12/2002,11:26,58.03,58.03,58.03,58.03,400
02/12/2002,11:27,57.9,57.9,57.9,57.9,25000
02/12/2002,11:29,57.95,58.07,57.95,58,500
02/12/2002,11:31,58.21,58.21,58.21,58.21,200
02/12/2002,11:32,58.25,58.25,58.25,58.25,5000
02/12/2002,11:34,58.25,58.25,58.25,58.25,200
02/12/2002,11:35,58.3,58.3,58.21,58.21,3600
02/12/2002,11:36,58.21,58.21,58.2,58.2,2800
02/12/2002,11:38,58.04,58.04,58.01,58.01,600
02/12/2002,11:44,58.38,58.38,58.38,58.38,2400
02/12/2002,11:45,58.3,58.3,58.26,58.26,3100
02/12/2002,11:47,58.07,58.07,58.07,58.07,200
02/12/2002,11:48,58.19,58.19,58.19,58.19,400
02/12/2002,11:52,58.11,58.19,58.11,58.19,500
02/12/2002,11:53,58.11,58.11,58.11,58.11,200
02/12/2002,11:54,58.2,58.2,58.2,58.2,200
02/12/2002,11:55,58.25,58.25,58.12,58.15,3200
02/12/2002,11:56,58.11,58.11,58.11,58.11,2700
02/12/2002,11:59,58.23,58.28,58.23,58.28,7700
02/12/2002,12:00,58.3,58.3,58.3,58.3,300
02/12/2002,12:04,58.45,58.45,58.45,58.45,3500
02/12/2002,12:05,58.35,58.44,58.35,58.44,800
02/12/2002,12:06,58.35,58.35,58.31,58.31,3900
02/12/2002,12:10,58.29,58.29,58.29,58.29,400
02/12/2002,12:11,58.29,58.29,58.29,58.29,3100
02/12/2002,12:16,58.2,58.2,58.2,58.2,2900
02/12/2002,12:25,58.24,58.24,58.24,58.24,2900
02/12/2002,12:27,58.15,58.15,58.15,58.15,1000
02/12/2002,12:28,58.15,58.15,58.14,58.15,2700
02/12/2002,12:29,58.22,58.22,58.21,58.21,1900
02/12/2002,12:30,58.2,58.2,58.17,58.17,2200
02/12/2002,12:31,58.18,58.18,58.18,58.18,1800
02/12/2002,12:39,58.12,58.12,58.12,58.12,1000
02/12/2002,12:40,58.21,58.21,58.21,58.21,800
02/12/2002,12:44,58.16,58.16,58.16,58.16,1800
02/12/2002,12:46,58.25,58.25,58.14,58.14,400
02/12/2002,12:47,58.26,58.26,58.26,58.26,100
02/12/2002,12:53,58.19,58.19,58.19,58.19,2100
02/12/2002,12:54,58.16,58.16,58.16,58.16,1800
02/12/2002,12:56,58.13,58.13,58.13,58.13,1800
02/12/2002,12:58,58.14,58.15,58.14,58.15,1300
02/12/2002,13:00,58.18,58.18,58.18,58.18,300
02/12/2002,13:03,58.2,58.2,58.2,58.2,5000
02/12/2002,13:09,58.2,58.27,58.2,58.27,1500
02/12/2002,13:11,58.2,58.2,58.2,58.2,1000
02/12/2002,13:17,58.19,58.19,58.1,58.1,200
02/12/2002,13:20,58.05,58.05,58.05,58.05,1000
02/12/2002,13:24,58,58,58,58,1000
02/12/2002,13:26,58.08,58.08,58.08,58.08,15000
02/12/2002,13:28,58,58,57.87,57.87,4200
02/12/2002,13:29,58,58,57.88,57.88,1500
02/12/2002,13:30,57.85,57.85,57.85,57.85,2000
02/12/2002,13:32,57.7,57.7,57.7,57.7,100
02/12/2002,13:35,57.71,57.71,57.71,57.71,200
02/12/2002,13:36,57.75,57.75,57.75,57.75,200
02/12/2002,13:38,57.7,57.7,57.7,57.7,1000
02/12/2002,13:41,57.73,57.73,57.72,57.72,30000
02/12/2002,13:42,57.65,57.65,57.65,57.65,100
02/12/2002,13:46,57.6,57.6,57.51,57.51,12100
02/12/2002,13:47,57.67,57.67,57.6,57.6,1300
02/12/2002,13:48,57.55,57.55,57.53,57.53,1600
02/12/2002,13:50,57.51,57.6,57.51,57.6,26000
02/12/2002,13:51,57.52,57.52,57.52,57.52,300
02/12/2002,13:53,57.61,57.68,57.61,57.68,5600
02/12/2002,13:56,57.7,57.7,57.6,57.6,24000
02/12/2002,13:57,57.59,57.69,57.59,57.62,9000
02/12/2002,13:58,57.6,57.6,57.6,57.6,800
02/12/2002,14:05,57.6,57.6,57.6,57.6,5000
02/12/2002,14:06,57.65,57.65,57.65,57.65,400
02/12/2002,14:09,57.55,57.55,57.55,57.55,800
02/12/2002,14:11,57.5,57.5,57.5,57.5,1000
02/12/2002,14:13,57.48,57.48,57.48,57.48,700
02/12/2002,14:16,57.49,57.49,57.49,57.49,25000
02/12/2002,14:19,57.5,57.5,57.5,57.5,600
02/12/2002,14:21,57.55,57.59,57.55,57.55,19800
02/12/2002,14:23,57.6,57.6,57.6,57.6,500
02/12/2002,14:24,57.55,57.55,57.55,57.55,4300
02/12/2002,14:28,57.44,57.44,57.44,57.44,2000
02/12/2002,14:32,57.42,57.42,57.42,57.42,100
02/12/2002,14:35,57.62,57.62,57.62,57.62,5000
02/12/2002,14:44,57.5,57.5,57.5,57.5,1000
02/12/2002,14:46,57.5,57.5,57.5,57.5,4700
02/12/2002,14:47,57.55,57.55,57.55,57.55,300
02/12/2002,14:52,57.45,57.45,57.45,57.45,100
02/12/2002,14:53,57.61,57.61,57.61,57.61,25000
02/12/2002,14:54,57.63,57.63,57.63,57.63,200
02/12/2002,14:55,57.61,57.63,57.61,57.61,24400
02/12/2002,14:59,57.67,57.67,57.67,57.67,100
02/12/2002,15:05,57.65,57.65,57.65,57.65,10000
02/12/2002,15:09,57.7,57.7,57.7,57.7,200
02/12/2002,15:12,57.65,57.65,57.65,57.65,100
02/12/2002,15:20,57.56,57.56,57.56,57.56,100
02/12/2002,15:22,57.53,57.53,57.53,57.53,300
02/12/2002,15:28,57.4,57.4,57.24,57.24,6200
02/12/2002,15:30,57.24,57.24,57.22,57.22,1300
02/12/2002,15:31,57.25,57.25,57.25,57.25,200
02/12/2002,15:32,57.21,57.21,57.21,57.21,20000
02/12/2002,15:33,57.2,57.2,57.2,57.2,15000
02/12/2002,15:36,57.12,57.12,57.12,57.12,5000
02/12/2002,15:38,57.21,57.21,57.19,57.19,700
02/12/2002,15:40,57.2,57.2,57.2,57.2,200
02/12/2002,15:41,57.23,57.23,57.23,57.23,200
02/12/2002,15:42,57.28,57.28,57.2,57.2,400
02/12/2002,15:47,57.3,57.3,57.3,57.3,200
02/12/2002,15:48,57.25,57.25,57.25,57.25,200
02/12/2002,15:50,57.33,57.33,57.33,57.33,200
02/12/2002,15:51,57.35,57.35,57.35,57.35,200
02/12/2002,15:52,57.34,57.34,57.34,57.34,500
02/12/2002,15:53,57.35,57.36,57.35,57.36,400
02/12/2002,15:54,57.36,57.36,57.36,57.36,400
02/12/2002,15:57,57.22,57.34,57.22,57.34,800
02/13/2002,09:37,57.15,57.15,57.15,57.15,6500
02/13/2002,09:38,57.5,57.5,57.5,57.5,300
02/13/2002,09:39,57.61,57.61,57.52,57.52,400
02/13/2002,09:40,57.45,57.45,57.2,57.2,11500
02/13/2002,09:41,57.1,57.1,57.1,57.1,3500
02/13/2002,09:42,56.92,57.33,56.92,57.33,12100
02/13/2002,09:43,57.1,57.1,57.1,57.1,400
02/13/2002,09:44,57.07,57.17,57.05,57.05,2700
02/13/2002,09:45,57,57,57,57,100
02/13/2002,09:47,56.81,56.82,56.8,56.82,39000
02/13/2002,09:48,56.75,56.89,56.75,56.89,90000
02/13/2002,09:49,56.8,56.8,56.65,56.65,500
02/13/2002,09:50,56.64,56.64,56.64,56.64,800
02/13/2002,09:51,56.52,56.6,56.3,56.5,286400
02/13/2002,09:52,56.5,56.5,56.5,56.5,1000
02/13/2002,09:53,56.56,56.56,56.46,56.46,500
02/13/2002,09:54,56.59,56.59,56.59,56.59,2000
02/13/2002,09:55,56.5,56.5,56.45,56.45,600
02/13/2002,09:56,56.4,56.4,56.4,56.4,8000
02/13/2002,09:57,56.31,56.31,56.3,56.3,200
02/13/2002,09:58,56.4,56.4,56.4,56.4,100
02/13/2002,10:00,56.4,56.4,56.4,56.4,10000
02/13/2002,10:02,56.28,56.28,56.28,56.28,100
02/13/2002,10:04,56.3,56.3,56.3,56.3,6800
02/13/2002,10:05,56.3,56.3,56.3,56.3,400
02/13/2002,10:07,56.52,56.52,56.52,56.52,10000
02/13/2002,10:09,56.35,56.35,56.35,56.35,500
02/13/2002,10:10,56.22,56.22,56.22,56.22,100
02/13/2002,10:13,56.25,56.25,56.25,56.25,15000
02/13/2002,10:14,56.25,56.26,56.25,56.26,300
02/13/2002,10:15,56.26,56.26,56.26,56.26,100
02/13/2002,10:17,56.35,56.35,56.35,56.35,500
02/13/2002,10:18,56.49,56.5,56.49,56.5,6000
02/13/2002,10:19,56.52,56.54,56.52,56.54,15100
02/13/2002,10:21,56.55,56.55,56.52,56.52,1300
02/13/2002,10:22,56.55,56.55,56.55,56.55,500
02/13/2002,10:23,56.74,56.74,56.74,56.74,200
02/13/2002,10:25,56.5,56.5,56.5,56.5,10000
02/13/2002,10:36,56.5,56.5,56.5,56.5,5000
02/13/2002,10:41,56.5,56.5,56.5,56.5,16800
02/13/2002,10:44,56.44,56.44,56.44,56.44,300
02/13/2002,10:46,56.45,56.45,56.44,56.45,9000
02/13/2002,10:53,56.5,56.5,56.5,56.5,10000
02/13/2002,10:54,56.43,56.43,56.43,56.43,100
02/13/2002,10:57,56.67,56.67,56.67,56.67,200
02/13/2002,10:58,56.61,56.61,56.61,56.61,300
02/13/2002,11:20,56.5,56.5,56.5,56.5,300
02/13/2002,11:35,56.54,56.54,56.54,56.54,100
02/13/2002,11:38,56.41,56.41,56.41,56.41,400
02/13/2002,11:46,56.65,56.75,56.65,56.75,102500
02/13/2002,11:47,56.75,56.75,56.75,56.75,3000
02/13/2002,11:55,56.71,56.71,56.71,56.71,200
02/13/2002,12:01,56.75,56.75,56.75,56.75,25000
02/13/2002,12:08,56.8,56.8,56.8,56.8,500
02/13/2002,12:12,56.75,56.75,56.75,56.75,20000
02/13/2002,12:18,56.8,56.89,56.8,56.89,600
02/13/2002,12:19,56.89,56.89,56.89,56.89,300
02/13/2002,12:33,56.99,56.99,56.99,56.99,15800
02/13/2002,12:35,56.92,56.92,56.92,56.92,500
02/13/2002,12:36,56.85,56.85,56.85,56.85,500
02/13/2002,12:39,56.83,56.83,56.83,56.83,100
02/13/2002,12:41,56.9,56.9,56.9,56.9,200
02/13/2002,12:42,56.95,57.06,56.95,57.06,1200
02/13/2002,12:43,56.99,57.01,56.99,57.01,14800
02/13/2002,12:44,57.09,57.14,57.09,57.14,2500
02/13/2002,12:45,56.92,56.92,56.92,56.92,200
02/13/2002,12:46,57.09,57.09,57.09,57.09,25000
02/13/2002,12:47,57.09,57.09,57.09,57.09,10000
02/13/2002,12:48,57.14,57.21,57.14,57.21,17000
02/13/2002,12:49,57.26,57.26,57.26,57.26,8000
02/13/2002,12:51,57.36,57.46,57.36,57.46,20600
02/13/2002,12:52,57.36,57.36,57.36,57.36,100
02/13/2002,12:53,57.45,57.45,57.45,57.45,200
02/13/2002,12:54,57.49,57.49,57.49,57.49,10000
02/13/2002,12:55,57.49,57.49,57.49,57.49,300
02/13/2002,12:56,57.49,57.49,57.49,57.49,12000
02/13/2002,12:58,57.3,57.35,57.3,57.35,25200
02/13/2002,13:04,57.5,57.5,57.5,57.5,11000
02/13/2002,13:10,57.71,57.71,57.71,57.71,3400
02/13/2002,13:13,57.65,57.65,57.65,57.65,30000
02/13/2002,13:16,57.65,57.65,57.65,57.65,100
02/13/2002,13:20,57.73,57.73,57.73,57.73,200
02/13/2002,13:25,57.72,57.72,57.7,57.7,6000
02/13/2002,13:37,57.6,57.6,57.6,57.6,1000
02/13/2002,13:39,57.48,57.48,57.48,57.48,500
02/13/2002,13:41,57.5,57.5,57.5,57.5,15000
02/13/2002,13:44,57.45,57.45,57.45,57.45,1000
02/13/2002,13:56,57.31,57.31,57.31,57.31,200
02/13/2002,14:01,57.4,57.45,57.4,57.45,10200
02/13/2002,14:03,57.55,57.55,57.55,57.55,5000
02/13/2002,14:04,57.55,57.55,57.55,57.55,25000
02/13/2002,14:05,57.5,57.5,57.5,57.5,10000
02/13/2002,14:07,57.57,57.6,57.57,57.6,52000
02/13/2002,14:08,57.58,57.66,57.58,57.66,7000
02/13/2002,14:09,57.66,57.7,57.66,57.7,5300
02/13/2002,14:10,57.7,57.88,57.7,57.88,5500
02/13/2002,14:11,57.75,57.9,57.75,57.9,70000
02/13/2002,14:12,57.9,58,57.9,58,33000
02/13/2002,14:13,57.93,58.05,57.93,58.05,35000
02/13/2002,14:14,58.06,58.12,58.06,58.1,28200
02/13/2002,14:15,58.05,58.31,58.05,58.31,15200
02/13/2002,14:16,58.33,58.33,58.33,58.33,1000
02/13/2002,14:17,58.24,58.24,58.05,58.05,3300
02/13/2002,14:18,58.09,58.09,58,58,5300
02/13/2002,14:19,58,58.1,58,58.1,7000
02/13/2002,14:20,58.2,58.2,58.2,58.2,10100
02/13/2002,14:21,58,58.19,58,58.19,35300
02/13/2002,14:22,58.1,58.1,58.1,58.1,800
02/13/2002,14:23,57.93,57.94,57.93,57.94,600
02/13/2002,14:24,57.99,57.99,57.99,57.99,5000
02/13/2002,14:25,57.85,57.89,57.85,57.89,12500
02/13/2002,14:26,57.95,57.99,57.95,57.99,12000
02/13/2002,14:27,58,58,57.95,57.95,3000
02/13/2002,14:28,57.9,57.9,57.9,57.9,400
02/13/2002,14:30,57.8,57.8,57.8,57.8,5000
02/13/2002,14:32,57.8,57.8,57.75,57.75,3400
02/13/2002,14:34,57.8,57.8,57.8,57.8,3200
02/13/2002,14:38,57.93,57.93,57.93,57.93,200
02/13/2002,14:39,57.68,57.68,57.68,57.68,500
02/13/2002,14:40,57.66,57.75,57.66,57.75,2800
02/13/2002,14:42,57.75,57.89,57.75,57.89,400
02/13/2002,14:51,57.65,57.65,57.65,57.65,25000
02/13/2002,14:52,57.64,57.64,57.64,57.64,2200
02/13/2002,15:03,57.6,57.6,57.6,57.6,400
02/13/2002,15:04,57.6,57.6,57.6,57.6,600
02/13/2002,15:05,57.6,57.6,57.6,57.6,4600
02/13/2002,15:08,57.64,57.64,57.64,57.64,200
02/13/2002,15:09,57.64,57.65,57.64,57.65,4800
02/13/2002,15:11,57.64,57.64,57.64,57.64,100
02/13/2002,15:15,57.55,57.55,57.55,57.55,2000
02/13/2002,15:17,57.46,57.46,57.46,57.46,100
02/13/2002,15:20,57.6,57.6,57.6,57.6,4000
02/13/2002,15:23,57.65,57.65,57.65,57.65,7000
02/13/2002,15:29,57.67,57.67,57.67,57.67,400
02/13/2002,15:30,57.71,57.71,57.71,57.71,20000
02/13/2002,15:32,57.66,57.66,57.66,57.66,500
02/13/2002,15:33,57.69,57.69,57.69,57.69,1000
02/13/2002,15:43,57.66,57.66,57.66,57.66,1000
02/13/2002,15:44,57.71,57.71,57.71,57.71,200
02/13/2002,15:46,57.7,57.7,57.7,57.7,100
02/13/2002,15:54,57.7,57.7,57.7,57.7,400
02/14/2002,09:36,58.09,58.09,58.09,58.09,1500
02/14/2002,09:38,58.29,58.29,58.25,58.29,8300
02/14/2002,09:39,58.11,58.11,58.11,58.11,500
02/14/2002,09:40,58.1,58.1,58.1,58.1,16000
02/14/2002,09:41,57.95,57.95,57.95,57.95,6000
02/14/2002,09:42,58,58,58,58,500
02/14/2002,09:43,57.99,57.99,57.99,57.99,400
02/14/2002,09:44,58,58,58,58,4500
02/14/2002,09:45,58.05,58.05,58.05,58.05,1000
02/14/2002,09:46,58.3,58.3,58.3,58.3,1000
02/14/2002,09:49,58.48,58.48,58.4,58.4,5300
02/14/2002,09:50,58.5,58.5,58.5,58.5,19200
02/14/2002,09:52,58.7,58.7,58.7,58.7,6600
02/14/2002,09:53,58.93,58.93,58.93,58.93,1500
02/14/2002,09:54,58.86,58.9,58.86,58.9,1100
02/14/2002,09:55,58.8,58.8,58.8,58.8,60000
02/14/2002,09:56,58.95,59,58.95,59,21000
02/14/2002,09:57,59,59.15,58.96,59.1,21900
02/14/2002,09:58,59.02,59.02,59.02,59.02,300
02/14/2002,09:59,59,59.02,59,59,12000
02/14/2002,10:01,58.99,58.99,58.99,58.99,5000
02/14/2002,10:02,58.86,58.88,58.86,58.88,700
02/14/2002,10:03,58.99,58.99,58.99,58.99,100
02/14/2002,10:07,59,59,59,59,10000
02/14/2002,10:08,59.05,59.05,59.05,59.05,1500
02/14/2002,10:09,59.05,59.05,59.05,59.05,1000
02/14/2002,10:10,59.1,59.1,59.1,59.1,200
02/14/2002,10:11,59.1,59.1,59.1,59.1,25000
02/14/2002,10:13,59.15,59.15,59.07,59.07,1600
02/14/2002,10:14,59.05,59.05,59.05,59.05,9200
02/14/2002,10:17,58.92,58.92,58.92,58.92,7800
02/14/2002,10:18,58.9,58.9,58.9,58.9,23000
02/14/2002,10:19,58.7,58.7,58.7,58.7,300
02/14/2002,10:20,58.8,58.8,58.8,58.8,200
02/14/2002,10:23,58.8,59.01,58.8,59.01,6200
02/14/2002,10:25,58.9,59,58.9,59,5100
02/14/2002,10:26,59.1,59.1,59.01,59.01,46000
02/14/2002,10:27,59.01,59.12,59.01,59.12,2200
02/14/2002,10:32,59.04,59.04,59.04,59.04,2000
02/14/2002,10:33,59,59,59,59,28000
02/14/2002,10:34,58.92,58.92,58.92,58.92,1700
02/14/2002,10:35,58.9,58.9,58.9,58.9,300
02/14/2002,10:42,58.97,58.97,58.97,58.97,200
02/14/2002,10:43,58.89,58.89,58.89,58.89,400
02/14/2002,10:44,58.85,58.85,58.85,58.85,7000
02/14/2002,10:50,58.95,58.95,58.95,58.95,5000
02/14/2002,10:57,58.87,58.87,58.87,58.87,100
02/14/2002,10:59,58.7,58.7,58.7,58.7,5000
02/14/2002,11:04,58.6,58.6,58.6,58.6,5100
02/14/2002,11:10,58.56,58.56,58.56,58.56,4000
02/14/2002,11:12,58.55,58.55,58.55,58.55,1200
02/14/2002,11:14,58.55,58.55,58.55,58.55,1000
02/14/2002,11:18,58.7,58.7,58.7,58.7,500
02/14/2002,11:28,58.5,58.5,58.27,58.27,600
02/14/2002,11:30,58.35,58.35,58.35,58.35,200
02/14/2002,11:32,58.25,58.25,58.2,58.2,1600
02/14/2002,11:34,58.2,58.21,58.2,58.2,3100
02/14/2002,11:35,58.2,58.2,58.2,58.2,10200
02/14/2002,11:36,58.14,58.14,58.14,58.14,5000
02/14/2002,11:38,58.23,58.23,58.23,58.23,100
02/14/2002,11:40,58.23,58.23,58.23,58.23,1000
02/14/2002,11:42,58.2,58.2,58.2,58.2,100
02/14/2002,11:44,58.11,58.11,58.11,58.11,200
02/14/2002,11:45,58.11,58.13,58.1,58.1,16800
02/14/2002,11:46,58.05,58.05,58.05,58.05,1000
02/14/2002,11:47,58.01,58.01,58,58,15200
02/14/2002,11:48,57.95,57.95,57.95,57.95,100
02/14/2002,11:49,57.85,57.85,57.85,57.85,400
02/14/2002,11:50,57.94,57.96,57.85,57.85,1200
02/14/2002,11:52,57.77,57.77,57.77,57.77,500
02/14/2002,11:53,57.92,57.92,57.92,57.92,5000
02/14/2002,11:54,57.95,57.95,57.95,57.95,5000
02/14/2002,11:55,58.08,58.12,58.08,58.12,3800
02/14/2002,11:58,58.17,58.17,58.17,58.17,5000
02/14/2002,12:00,58.19,58.19,58.19,58.19,10000
02/14/2002,12:03,58.15,58.15,58.15,58.15,20000
02/14/2002,12:05,58.2,58.2,58.2,58.2,3500
02/14/2002,12:06,58.29,58.29,58.29,58.29,2000
02/14/2002,12:07,58.3,58.3,58.3,58.3,100
02/14/2002,12:08,58.3,58.35,58.3,58.35,5200
02/14/2002,12:18,58.24,58.24,58.24,58.24,5000
02/14/2002,12:19,58.14,58.14,58.14,58.14,100
02/14/2002,12:22,58.14,58.14,58.06,58.06,6500
02/14/2002,12:23,58.04,58.04,58,58,3100
02/14/2002,12:27,57.94,57.94,57.94,57.94,200
02/14/2002,12:28,58,58,58,58,2500
02/14/2002,12:36,57.94,57.94,57.94,57.94,16500
02/14/2002,12:38,57.98,57.98,57.98,57.98,2000
02/14/2002,12:39,58,58,58,58,3500
02/14/2002,12:40,58,58,58,58,9000
02/14/2002,12:41,58,58,58,58,2000
02/14/2002,12:45,58,58,58,58,10000
02/14/2002,12:47,57.97,57.97,57.97,57.97,200
02/14/2002,12:51,58.1,58.1,58.1,58.1,100
02/14/2002,12:55,58.2,58.2,58.17,58.17,200
02/14/2002,12:56,58.2,58.2,58.2,58.2,100
02/14/2002,12:57,58.1,58.1,58.1,58.1,3100
02/14/2002,13:04,58.2,58.2,58.2,58.2,100
02/14/2002,13:08,58.25,58.25,58.25,58.25,100
02/14/2002,13:09,58.35,58.35,58.35,58.35,100
02/14/2002,13:14,58.4,58.4,58.4,58.4,1000
02/14/2002,13:18,58.48,58.48,58.48,58.48,3000
02/14/2002,13:19,58.49,58.49,58.49,58.49,7000
02/14/2002,13:20,58.43,58.43,58.43,58.43,100
02/14/2002,13:48,58.35,58.35,58.24,58.24,1500
02/14/2002,13:50,58.29,58.35,58.29,58.35,1100
02/14/2002,13:51,58.46,58.46,58.46,58.46,5000
02/14/2002,13:54,58.4,58.4,58.4,58.4,100
02/14/2002,13:55,58.4,58.4,58.4,58.4,600
02/14/2002,14:01,58.31,58.31,58.31,58.31,700
02/14/2002,14:09,58.18,58.18,58.18,58.18,400
02/14/2002,14:15,58.3,58.3,58.3,58.3,300
02/14/2002,14:17,58.17,58.17,58.17,58.17,200
02/14/2002,14:20,58.19,58.19,58.19,58.19,30000
02/14/2002,14:37,58.4,58.4,58.4,58.4,200
02/14/2002,14:38,58.41,58.41,58.41,58.41,100
02/14/2002,14:39,58.4,58.43,58.4,58.43,500
02/14/2002,14:43,58.4,58.4,58.4,58.4,200
02/14/2002,14:44,58.3,58.3,58.3,58.3,1800
02/14/2002,15:00,58.21,58.21,58.21,58.21,200
02/14/2002,15:02,58.2,58.2,58.2,58.2,200
02/14/2002,15:06,58.08,58.08,58.08,58.08,200
02/14/2002,15:07,58.08,58.08,58.08,58.08,1000
02/14/2002,15:10,57.96,57.96,57.96,57.96,100
02/14/2002,15:11,58,58,58,58,1000
02/14/2002,15:13,58.24,58.24,58.24,58.24,10000
02/14/2002,15:16,58.21,58.21,58.21,58.21,200
02/14/2002,15:18,58.17,58.17,58.17,58.17,100
02/14/2002,15:19,58.02,58.02,58.02,58.02,400
02/14/2002,15:20,58.01,58.01,58.01,58.01,400
02/14/2002,15:23,58,58.09,58,58.09,1200
02/14/2002,15:29,58.2,58.2,58.2,58.2,800
02/14/2002,15:32,58.2,58.29,58.2,58.29,500
02/14/2002,15:34,58.25,58.25,58.25,58.25,5000
02/14/2002,15:35,58.34,58.34,58.34,58.34,5000
02/14/2002,15:41,58.35,58.35,58.35,58.35,200
02/14/2002,15:44,58.4,58.46,58.4,58.46,8600
02/14/2002,15:45,58.4,58.4,58.4,58.4,25000
02/14/2002,15:47,58.43,58.43,58.43,58.43,3100
02/14/2002,15:49,58.33,58.33,58.33,58.33,2000
02/14/2002,15:53,58.3,58.3,58.3,58.3,400
02/14/2002,15:55,58.3,58.3,58.3,58.3,100
02/14/2002,15:57,58.3,58.3,58.24,58.24,1000
02/14/2002,15:59,58.35,58.35,58.35,58.35,5000
02/15/2002,09:36,59.25,59.44,59.21,59.21,24700
02/15/2002,09:37,59.49,59.49,59.49,59.49,400
02/15/2002,09:38,59.49,59.49,59.2,59.49,11700
02/15/2002,09:39,59.1,59.1,59.1,59.1,1000
02/15/2002,09:40,59.08,59.25,59.08,59.25,2400
02/15/2002,09:41,59.2,59.4,59.2,59.33,15200
02/15/2002,09:42,59.3,59.45,59.27,59.45,51500
02/15/2002,09:45,58.85,58.85,58.85,58.85,600
02/15/2002,09:46,58.9,58.9,58.9,58.9,1500
02/15/2002,09:48,58.89,58.89,58.89,58.89,500
02/15/2002,09:51,58.97,58.97,58.97,58.97,100
02/15/2002,09:55,58.86,58.86,58.86,58.86,2500
02/15/2002,09:57,58.86,58.86,58.86,58.86,2500
02/15/2002,10:00,58.79,58.79,58.79,58.79,100
02/15/2002,10:01,58.3,58.3,58.3,58.3,300
02/15/2002,10:02,58.53,58.53,58.53,58.53,3000
02/15/2002,10:04,58.57,58.57,58.56,58.56,10900
02/15/2002,10:05,58.35,58.35,58.3,58.3,1800
02/15/2002,10:06,58.16,58.16,58.16,58.16,1000
02/15/2002,10:08,58.3,58.3,58.3,58.3,5000
02/15/2002,10:10,58.25,58.32,58.25,58.25,15200
02/15/2002,10:11,58.25,58.25,58.25,58.25,200
02/15/2002,10:13,58.35,58.35,58.35,58.35,400
02/15/2002,10:14,58.5,58.5,58.48,58.48,5200
02/15/2002,10:17,58.53,58.53,58.53,58.53,10000
02/15/2002,10:18,58.52,58.53,58.5,58.5,4200
02/15/2002,10:22,58.48,58.48,58.48,58.48,400
02/15/2002,10:25,58.59,58.63,58.59,58.63,5100
02/15/2002,10:27,58.51,58.51,58.51,58.51,100
02/15/2002,10:28,58.49,58.49,58.31,58.31,5500
02/15/2002,10:32,58.45,58.45,58.45,58.45,300
02/15/2002,10:36,58.4,58.4,58.4,58.4,500
02/15/2002,10:37,58.5,58.5,58.5,58.5,500
02/15/2002,10:42,58.55,58.55,58.55,58.55,500
02/15/2002,10:43,58.59,58.59,58.59,58.59,500
02/15/2002,10:44,58.6,58.6,58.6,58.6,5000
02/15/2002,10:52,58.61,58.61,58.61,58.61,200
02/15/2002,10:53,58.66,58.74,58.66,58.74,6700
02/15/2002,10:54,58.75,58.75,58.75,58.75,22000
02/15/2002,10:55,58.75,58.75,58.75,58.75,8000
02/15/2002,10:56,58.82,58.82,58.82,58.82,7300
02/15/2002,10:57,58.75,58.75,58.75,58.75,500
02/15/2002,10:58,58.75,58.75,58.71,58.71,30300
02/15/2002,10:59,58.53,58.53,58.53,58.53,300
02/15/2002,11:08,58.8,58.83,58.8,58.83,3200
02/15/2002,11:09,58.7,58.84,58.6,58.6,13500
02/15/2002,11:10,58.56,58.56,58.55,58.55,3000
02/15/2002,11:19,58.7,58.7,58.7,58.7,200
02/15/2002,11:28,58.56,58.56,58.56,58.56,200
02/15/2002,11:39,58.65,58.65,58.65,58.65,300
02/15/2002,11:41,58.55,58.55,58.55,58.55,200
02/15/2002,11:45,58.6,58.6,58.6,58.6,5000
02/15/2002,11:46,58.7,58.7,58.7,58.7,400
02/15/2002,11:47,58.79,58.79,58.79,58.79,100
02/15/2002,11:48,58.75,58.76,58.75,58.76,3500
02/15/2002,11:50,58.84,58.84,58.84,58.84,2500
02/15/2002,11:54,58.84,58.84,58.84,58.84,1700
02/15/2002,11:58,58.84,58.84,58.84,58.84,4700
02/15/2002,12:00,58.85,58.9,58.85,58.9,7800
02/15/2002,12:01,59,59,59,59,5000
02/15/2002,12:04,59.1,59.1,59.1,59.1,1000
02/15/2002,12:06,59.2,59.2,59.2,59.2,1500
02/15/2002,12:08,59.13,59.13,59.13,59.13,200
02/15/2002,12:11,59.02,59.02,59.02,59.02,5000
02/15/2002,12:14,59,59.04,59,59,5400
02/15/2002,12:15,59,59,59,59,1000
02/15/2002,12:17,59,59,59,59,300
02/15/2002,12:20,58.99,58.99,58.99,58.99,1500
02/15/2002,12:26,59.1,59.1,59.1,59.1,200
02/15/2002,12:27,59.1,59.1,59.1,59.1,200
02/15/2002,12:29,59.2,59.2,59.2,59.2,3000
02/15/2002,12:30,59.19,59.19,59.11,59.11,40000
02/15/2002,12:37,58.9,58.9,58.9,58.9,1000
02/15/2002,12:39,58.87,58.87,58.87,58.87,100
02/15/2002,12:40,59,59,59,59,55000
02/15/2002,12:59,59.09,59.09,59.09,59.09,100
02/15/2002,13:07,58.92,58.92,58.92,58.92,300
02/15/2002,13:09,58.9,58.9,58.9,58.9,200
02/15/2002,13:13,59.02,59.02,59.02,59.02,15000
02/15/2002,13:17,58.9,58.9,58.9,58.9,2000
02/15/2002,13:18,58.85,58.85,58.85,58.85,1000
02/15/2002,13:20,58.84,58.84,58.84,58.84,100
02/15/2002,13:27,58.7,58.7,58.7,58.7,200
02/15/2002,13:30,58.71,58.71,58.71,58.71,100
02/15/2002,13:41,58.6,58.6,58.6,58.6,1000
02/15/2002,14:01,58.56,58.56,58.56,58.56,500
02/15/2002,14:07,58.71,58.71,58.71,58.71,100
02/15/2002,14:17,58.95,58.95,58.77,58.77,1100
02/15/2002,14:25,58.8,58.8,58.8,58.8,1000
02/15/2002,14:31,58.96,58.96,58.96,58.96,1000
02/15/2002,14:37,58.9,58.9,58.9,58.9,400
02/15/2002,14:39,58.81,58.81,58.81,58.81,500
02/15/2002,14:45,58.8,58.8,58.8,58.8,1000
02/15/2002,14:48,58.8,58.8,58.8,58.8,1600
02/15/2002,14:52,58.51,58.51,58.51,58.51,1500
02/15/2002,14:54,58.5,58.5,58.5,58.5,1600
02/15/2002,14:56,58.5,58.51,58.5,58.51,800
02/15/2002,14:58,58.67,58.67,58.67,58.67,7000
02/15/2002,14:59,58.7,58.7,58.7,58.7,100
02/15/2002,15:02,58.7,58.7,58.7,58.7,1000
02/15/2002,15:05,58.8,58.8,58.78,58.78,8100
02/15/2002,15:11,58.7,58.7,58.7,58.7,1500
02/15/2002,15:19,58.74,58.74,58.74,58.74,200
02/15/2002,15:20,58.75,58.75,58.75,58.75,500
02/15/2002,15:21,58.8,58.8,58.8,58.8,100
02/15/2002,15:22,58.81,58.81,58.81,58.81,500
02/15/2002,15:32,58.9,58.9,58.9,58.9,300
02/15/2002,15:38,58.8,58.87,58.8,58.87,1000
02/15/2002,15:39,58.8,58.8,58.8,58.8,5400
02/15/2002,15:43,58.75,58.75,58.75,58.75,100
02/15/2002,15:46,58.74,58.74,58.74,58.74,400
02/15/2002,15:50,58.7,58.7,58.6,58.6,600
02/15/2002,15:51,58.7,58.74,58.7,58.74,2300
02/15/2002,15:52,58.74,58.74,58.74,58.74,2200
02/15/2002,15:53,58.7,58.7,58.7,58.7,5000
02/15/2002,15:58,58.51,58.61,58.51,58.61,800
02/19/2002,09:34,57.97,57.97,57.97,57.97,21800
02/19/2002,09:35,57.85,57.85,57.7,57.7,6100
02/19/2002,09:36,57.64,57.64,57.57,57.57,14100
02/19/2002,09:37,57.52,57.52,57.51,57.51,2500
02/19/2002,09:38,57.5,57.64,57.34,57.5,33100
02/19/2002,09:39,57.5,57.5,57.35,57.35,21000
02/19/2002,09:40,57.29,57.51,57.28,57.28,4000
02/19/2002,09:41,57.17,57.17,57.17,57.17,13000
02/19/2002,09:42,57.17,57.25,57.17,57.17,37000
02/19/2002,09:43,57.27,57.27,57.24,57.24,500
02/19/2002,09:44,57.25,57.25,57.25,57.25,3200
02/19/2002,09:46,57.55,57.55,57.45,57.45,6500
02/19/2002,09:47,57.48,57.48,57.25,57.25,400
02/19/2002,09:48,57.15,57.17,57.02,57.02,9200
02/19/2002,09:49,56.97,56.97,56.97,56.97,100
02/19/2002,09:50,56.95,57.08,56.95,56.95,3900
02/19/2002,09:51,57.15,57.15,57.15,57.15,3000
02/19/2002,09:54,57,57.19,57,57.19,44000
02/19/2002,09:55,57.1,57.2,57.1,57.2,25200
02/19/2002,09:57,57.12,57.12,57.12,57.12,500
02/19/2002,10:01,57.01,57.2,57.01,57.2,10100
02/19/2002,10:02,57.24,57.24,57.24,57.24,10000
02/19/2002,10:03,57.32,57.32,57.32,57.32,300
02/19/2002,10:05,57.15,57.15,57.15,57.15,10000
02/19/2002,10:06,57.25,57.25,57.25,57.25,200
02/19/2002,10:08,57.25,57.25,57.25,57.25,300
02/19/2002,10:09,57.29,57.29,57.24,57.24,300
02/19/2002,10:10,57.1,57.1,57.1,57.1,1000
02/19/2002,10:14,57.1,57.1,57.1,57.1,100
02/19/2002,10:15,57.16,57.16,57.16,57.16,500
02/19/2002,10:17,57,57,57,57,5000
02/19/2002,10:18,57.05,57.05,57.05,57.05,300
02/19/2002,10:20,57,57,56.9,56.9,5200
02/19/2002,10:21,56.89,56.89,56.89,56.89,200
02/19/2002,10:27,56.86,56.9,56.8,56.8,54500
02/19/2002,10:28,56.9,56.9,56.9,56.9,2300
02/19/2002,10:30,56.92,56.92,56.92,56.92,500
02/19/2002,10:31,56.97,56.97,56.97,56.97,500
02/19/2002,10:33,56.9,56.9,56.9,56.9,5000
02/19/2002,10:39,57.08,57.08,57.08,57.08,30900
02/19/2002,10:41,57,57,57,57,5100
02/19/2002,10:48,57.25,57.25,57.25,57.25,10000
02/19/2002,10:51,57.22,57.22,57.22,57.22,100
02/19/2002,10:57,57.34,57.34,57.34,57.34,200
02/19/2002,10:58,57.35,57.35,57.35,57.35,300
02/19/2002,11:00,57.4,57.4,57.4,57.4,100
02/19/2002,11:01,57.54,57.54,57.54,57.54,100
02/19/2002,11:03,57.34,57.45,57.34,57.45,2200
02/19/2002,11:04,57.45,57.55,57.43,57.55,4500
02/19/2002,11:05,57.5,57.63,57.5,57.63,800
02/19/2002,11:06,57.63,57.63,57.63,57.63,1300
02/19/2002,11:08,57.47,57.65,57.47,57.55,2500
02/19/2002,11:09,57.55,57.55,57.55,57.55,200
02/19/2002,11:10,57.65,57.65,57.65,57.65,5000
02/19/2002,11:11,57.72,57.72,57.72,57.72,1000
02/19/2002,11:12,57.72,57.72,57.72,57.72,100000
02/19/2002,11:14,57.72,57.72,57.72,57.72,100
02/19/2002,11:15,57.7,57.7,57.7,57.7,1000
02/19/2002,11:19,57.65,57.65,57.65,57.65,800
02/19/2002,11:40,57.76,57.76,57.76,57.76,100
02/19/2002,11:41,57.81,57.81,57.81,57.81,200
02/19/2002,11:45,58,58,57.94,58,1200
02/19/2002,11:47,58,58,58,58,9700
02/19/2002,11:48,58,58,58,58,7800
02/19/2002,11:49,57.92,57.92,57.92,57.92,200
02/19/2002,11:50,57.97,58,57.97,57.97,1000
02/19/2002,11:51,57.9,57.9,57.9,57.9,500
02/19/2002,11:53,57.9,57.9,57.9,57.9,1000
02/19/2002,11:54,57.9,57.9,57.9,57.9,1000
02/19/2002,12:01,58.3,58.3,58.3,58.3,1000
02/19/2002,12:03,58.5,58.5,58.44,58.44,19000
02/19/2002,12:04,58.6,58.6,58.45,58.45,25600
02/19/2002,12:05,58.6,58.69,58.6,58.68,1600
02/19/2002,12:06,58.52,58.52,58.52,58.52,1000
02/19/2002,12:08,58.55,58.55,58.55,58.55,300
02/19/2002,12:10,58.53,58.53,58.53,58.53,300
02/19/2002,12:11,58.55,58.55,58.55,58.55,300
02/19/2002,12:14,58.5,58.5,58.35,58.35,1600
02/19/2002,12:15,58.4,58.4,58.4,58.4,5000
02/19/2002,12:18,58.25,58.25,58.25,58.25,50000
02/19/2002,12:20,58.25,58.25,58.25,58.25,20000
02/19/2002,12:21,58.15,58.15,58.15,58.15,5000
02/19/2002,12:22,58.08,58.08,57.87,57.87,2900
02/19/2002,12:23,57.9,57.9,57.9,57.9,5000
02/19/2002,12:24,58,58,58,58,200
02/19/2002,12:25,58.16,58.16,58.16,58.16,5000
02/19/2002,12:26,58,58,58,58,100
02/19/2002,12:30,57.85,57.85,57.82,57.82,10100
02/19/2002,12:32,57.8,57.8,57.8,57.8,100
02/19/2002,12:38,57.74,57.74,57.74,57.74,700
02/19/2002,12:41,57.73,57.73,57.73,57.73,5000
02/19/2002,12:46,57.73,57.73,57.72,57.72,600
02/19/2002,12:47,57.7,57.7,57.7,57.7,600
02/19/2002,12:55,57.61,57.61,57.61,57.61,5000
02/19/2002,13:03,57.77,57.77,57.77,57.77,200
02/19/2002,13:07,57.65,57.65,57.65,57.65,100
02/19/2002,13:13,57.69,57.69,57.69,57.69,25000
02/19/2002,13:14,57.71,57.71,57.71,57.71,200
02/19/2002,13:15,57.62,57.7,57.62,57.7,800
02/19/2002,13:16,57.64,57.7,57.64,57.7,700
02/19/2002,13:19,57.62,57.65,57.62,57.65,700
02/19/2002,13:36,57.94,57.94,57.94,57.94,600
02/19/2002,13:38,58,58,58,58,5000
02/19/2002,13:43,58.1,58.1,58.1,58.1,500
02/19/2002,13:44,58.14,58.14,58.14,58.14,1000
02/19/2002,13:55,57.92,57.92,57.92,57.92,1000
02/19/2002,13:56,57.9,57.9,57.9,57.9,1000
02/19/2002,14:01,57.89,57.89,57.89,57.89,200
02/19/2002,14:07,57.94,57.94,57.92,57.92,500
02/19/2002,14:33,57.84,57.93,57.84,57.93,35000
02/19/2002,14:34,57.84,57.84,57.84,57.84,5000
02/19/2002,14:35,57.93,57.93,57.93,57.93,25000
02/19/2002,14:36,58,58,57.9,57.9,500
02/19/2002,14:37,58.18,58.19,58.18,58.19,26100
02/19/2002,14:38,58.25,58.25,58.25,58.25,5000
02/19/2002,14:39,58.26,58.26,58.25,58.25,53300
02/19/2002,14:45,58.18,58.18,58.18,58.18,7500
02/19/2002,14:49,58.16,58.16,58.16,58.16,1000
02/19/2002,14:50,58.25,58.25,58.25,58.25,1000
02/19/2002,14:51,58.3,58.3,58.22,58.22,1000
02/19/2002,14:52,58.4,58.43,58.4,58.43,5000
02/19/2002,14:54,58.45,58.45,58.45,58.45,400
02/19/2002,14:55,58.45,58.5,58.45,58.5,104600
02/19/2002,14:57,58.41,58.41,58.41,58.41,100
02/19/2002,15:04,58.4,58.5,58.4,58.5,12000
02/19/2002,15:07,58.31,58.31,58.31,58.31,300
02/19/2002,15:12,58.12,58.12,58.12,58.12,600
02/19/2002,15:24,58.22,58.22,58.22,58.22,1000
02/19/2002,15:25,58.24,58.24,58.24,58.24,8500
02/19/2002,15:30,58.24,58.24,58.24,58.24,200
02/19/2002,15:31,58.12,58.12,58.12,58.12,1000
02/19/2002,15:34,58.1,58.1,58.04,58.04,5000
02/19/2002,15:36,58.09,58.09,58.09,58.09,3000
02/19/2002,15:38,58.1,58.1,58.1,58.1,37000
02/19/2002,15:47,58.15,58.15,58.15,58.15,5000
02/19/2002,15:49,58.2,58.2,58.2,58.2,400
02/19/2002,15:50,58.14,58.14,58.14,58.14,100
02/19/2002,15:51,58.13,58.13,58.13,58.13,100
02/19/2002,15:57,58.13,58.13,58.13,58.13,5000
02/19/2002,15:58,58.23,58.23,58.23,58.23,400
02/20/2002,09:39,57.76,57.76,57.76,57.76,1200
02/20/2002,09:41,58.03,58.03,58.03,58.03,800
02/20/2002,09:42,58.03,58.03,58.03,58.03,5000
02/20/2002,09:44,57.95,57.95,57.8,57.8,6900
02/20/2002,09:46,57.77,57.77,57.77,57.77,4500
02/20/2002,09:51,57.85,57.85,57.85,57.85,1000
02/20/2002,09:52,57.75,57.75,57.75,57.75,5000
02/20/2002,09:53,57.9,57.9,57.9,57.9,40000
02/20/2002,10:00,58.05,58.05,58.05,58.05,5000
02/20/2002,10:05,58.1,58.1,57.97,57.97,1100
02/20/2002,10:11,58.14,58.14,58.14,58.14,200
02/20/2002,10:13,58.25,58.25,58.25,58.25,100
02/20/2002,10:14,58.25,58.25,58.25,58.25,4900
02/20/2002,10:15,58.3,58.3,58.3,58.3,40000
02/20/2002,10:16,58.31,58.31,58.31,58.31,500
02/20/2002,10:18,58.2,58.2,58.08,58.08,5500
02/20/2002,10:20,58.35,58.35,58.35,58.35,5000
02/20/2002,10:22,58.35,58.39,58.35,58.39,1500
02/20/2002,10:23,58.35,58.35,58.14,58.14,20000
02/20/2002,10:24,58.2,58.2,58.13,58.13,14900
02/20/2002,10:25,58.06,58.06,58.06,58.06,300
02/20/2002,10:28,58,58.05,57.91,57.91,55200
02/20/2002,10:29,58.05,58.05,58.05,58.05,2500
02/20/2002,10:30,58.05,58.05,58,58,13500
02/20/2002,10:31,57.85,57.85,57.85,57.85,26600
02/20/2002,10:32,57.91,57.91,57.91,57.91,2000
02/20/2002,10:33,57.91,57.96,57.85,57.85,38100
02/20/2002,10:35,57.99,57.99,57.9,57.9,51000
02/20/2002,10:37,57.75,57.75,57.75,57.75,3000
02/20/2002,10:38,57.79,57.79,57.79,57.79,20000
02/20/2002,10:39,57.71,57.71,57.7,57.7,5300
02/20/2002,10:40,57.65,57.65,57.65,57.65,600
02/20/2002,10:42,57.73,57.73,57.73,57.73,3000
02/20/2002,10:47,57.69,57.69,57.69,57.69,19700
02/20/2002,10:49,57.6,57.6,57.6,57.6,14000
02/20/2002,10:50,57.52,57.6,57.52,57.6,2000
02/20/2002,10:51,57.51,57.6,57.51,57.6,13100
02/20/2002,10:52,57.58,57.58,57.55,57.55,5200
02/20/2002,10:53,57.55,57.55,57.55,57.55,5000
02/20/2002,10:58,57.55,57.55,57.55,57.55,5000
02/20/2002,10:59,57.57,57.57,57.57,57.57,200
02/20/2002,11:00,57.55,57.55,57.55,57.55,5000
02/20/2002,11:01,57.5,57.5,57.5,57.5,600
02/20/2002,11:03,57.45,57.45,57.45,57.45,2000
02/20/2002,11:08,57.32,57.32,57.32,57.32,100
02/20/2002,11:09,57.31,57.31,57.28,57.28,120000
02/20/2002,11:12,57.3,57.3,57.21,57.21,500
02/20/2002,11:13,57.3,57.3,57.3,57.3,2000
02/20/2002,11:15,57.3,57.43,57.3,57.43,18100
02/20/2002,11:16,57.31,57.31,57.31,57.31,200
02/20/2002,11:22,57.2,57.2,57.2,57.2,10500
02/20/2002,11:23,57.22,57.22,57.2,57.2,53500
02/20/2002,11:26,57.22,57.22,57.22,57.22,3000
02/20/2002,11:27,57.22,57.22,57.22,57.22,500
02/20/2002,11:28,57.22,57.22,57.22,57.22,1500
02/20/2002,11:32,57.33,57.33,57.33,57.33,300
02/20/2002,11:37,57.2,57.2,57.2,57.2,100
02/20/2002,11:40,57.07,57.07,57.07,57.07,10000
02/20/2002,11:49,57.25,57.25,57.25,57.25,5000
02/20/2002,11:52,57.39,57.39,57.39,57.39,20000
02/20/2002,11:56,57.31,57.31,57.31,57.31,2000
02/20/2002,11:57,57.31,57.31,57.31,57.31,1000
02/20/2002,11:58,57.3,57.3,57.3,57.3,5000
02/20/2002,12:05,57.2,57.2,57.2,57.2,500
02/20/2002,12:12,57.2,57.2,57.2,57.2,100
02/20/2002,12:19,57.19,57.19,57.19,57.19,100
02/20/2002,12:21,57.27,57.27,57.27,57.27,500
02/20/2002,12:22,57.2,57.2,57.2,57.2,20000
02/20/2002,12:28,57.11,57.11,57.11,57.11,400
02/20/2002,12:30,57.09,57.09,57.09,57.09,700
02/20/2002,12:32,57.13,57.13,57.13,57.13,29000
02/20/2002,12:37,57.07,57.07,57.07,57.07,100
02/20/2002,13:08,57.19,57.19,57.19,57.19,100
02/20/2002,13:10,57.17,57.17,57.17,57.17,100
02/20/2002,13:30,57.54,57.54,57.54,57.54,700
02/20/2002,13:46,57.48,57.48,57.48,57.48,800
02/20/2002,13:57,57.38,57.38,57.38,57.38,100
02/20/2002,14:00,57.23,57.24,57.23,57.24,3000
02/20/2002,14:02,57.3,57.3,57.22,57.22,6100
02/20/2002,14:12,57.25,57.25,57.25,57.25,300
02/20/2002,14:16,57.3,57.3,57.3,57.3,600
02/20/2002,14:21,57.3,57.3,57.3,57.3,10000
02/20/2002,14:23,57.36,57.38,57.36,57.38,50000
02/20/2002,14:26,57.42,57.42,57.42,57.42,100
02/20/2002,14:30,57.47,57.47,57.47,57.47,100
02/20/2002,14:31,57.4,57.4,57.4,57.4,1000
02/20/2002,14:32,57.45,57.48,57.45,57.45,20900
02/20/2002,14:34,57.51,57.51,57.51,57.51,300
02/20/2002,14:42,57.52,57.52,57.52,57.52,200
02/20/2002,14:47,57.43,57.43,57.43,57.43,700
02/20/2002,14:48,57.47,57.47,57.47,57.47,200
02/20/2002,14:50,57.6,57.6,57.6,57.6,1000
02/20/2002,14:52,57.64,57.64,57.64,57.64,100
02/20/2002,15:05,57.68,57.68,57.68,57.68,25000
02/20/2002,15:09,57.6,57.6,57.6,57.6,200
02/20/2002,15:10,57.5,57.5,57.48,57.5,18000
02/20/2002,15:23,57.62,57.62,57.62,57.62,100
02/20/2002,15:25,57.58,57.58,57.58,57.58,300
02/20/2002,15:29,57.5,57.5,57.5,57.5,100
02/20/2002,15:34,57.6,57.6,57.6,57.6,6000
02/20/2002,15:35,57.6,57.6,57.6,57.6,4000
02/20/2002,15:36,57.6,57.6,57.6,57.6,16000
02/20/2002,15:37,57.55,57.55,57.55,57.55,2000
02/20/2002,15:45,57.65,57.65,57.65,57.65,5000
02/20/2002,15:46,57.67,57.67,57.67,57.67,100
02/20/2002,15:47,57.7,57.7,57.7,57.7,200
02/20/2002,15:49,57.7,57.7,57.7,57.7,5000
02/20/2002,15:50,57.54,57.54,57.54,57.54,200
02/20/2002,15:52,57.58,57.58,57.58,57.58,800
02/21/2002,09:37,58.5,58.5,58.5,58.5,1500
02/21/2002,09:39,58.5,58.5,58.5,58.5,3000
02/21/2002,09:40,58.38,58.6,58.38,58.6,155400
02/21/2002,09:41,58.74,58.87,58.74,58.87,5300
02/21/2002,09:42,58.78,58.8,58.73,58.8,13600
02/21/2002,09:43,58.69,58.69,58.69,58.69,200
02/21/2002,09:44,58.63,58.63,58.63,58.63,1000
02/21/2002,09:45,58.7,58.7,58.7,58.7,200
02/21/2002,09:46,58.8,58.82,58.8,58.82,5100
02/21/2002,09:47,58.9,58.9,58.9,58.9,1000
02/21/2002,09:48,58.95,58.99,58.95,58.99,3300
02/21/2002,09:49,58.84,58.84,58.84,58.84,1000
02/21/2002,09:53,58.9,58.9,58.9,58.9,200
02/21/2002,09:55,58.98,58.98,58.98,58.98,900
02/21/2002,09:59,59,59,59,59,15200
02/21/2002,10:00,59,59.06,59,59,109100
02/21/2002,10:01,59.07,59.07,59.07,59.07,2000
02/21/2002,10:02,58.99,59.1,58.99,59.1,300
02/21/2002,10:04,59.2,59.2,59.2,59.2,600
02/21/2002,10:05,59.32,59.32,59.06,59.06,6400
02/21/2002,10:08,59.2,59.2,59.2,59.2,5000
02/21/2002,10:09,59.37,59.37,59.16,59.16,51400
02/21/2002,10:10,59.3,59.3,59.23,59.23,110000
02/21/2002,10:12,59.5,59.5,59.5,59.5,400
02/21/2002,10:15,59.53,59.53,59.41,59.41,25100
02/21/2002,10:17,59.5,59.52,59.5,59.5,10200
02/21/2002,10:18,59.5,59.5,59.5,59.5,30100
02/21/2002,10:19,59.5,59.59,59.5,59.59,3100
02/21/2002,10:20,59.6,59.67,59.5,59.61,61300
02/21/2002,10:21,59.66,59.66,59.66,59.66,4500
02/21/2002,10:22,59.62,59.66,59.6,59.65,72800
02/21/2002,10:23,59.55,59.55,59.55,59.55,1500
02/21/2002,10:24,59.56,59.56,59.56,59.56,10000
02/21/2002,10:25,59.5,59.5,59.5,59.5,25100
02/21/2002,10:28,59.52,59.52,59.52,59.52,5000
02/21/2002,10:30,59.6,59.6,59.6,59.6,100
02/21/2002,10:31,59.6,59.6,59.5,59.5,1100
02/21/2002,10:36,59.55,59.55,59.55,59.55,200
02/21/2002,10:38,59.55,59.55,59.55,59.55,15000
02/21/2002,10:40,59.24,59.26,59.24,59.26,20100
02/21/2002,10:41,59.27,59.27,59.27,59.27,20000
02/21/2002,10:44,59.3,59.3,59.3,59.3,5000
02/21/2002,10:45,59.35,59.44,59.35,59.42,5700
02/21/2002,10:46,59.44,59.44,59.44,59.44,1500
02/21/2002,10:49,59.26,59.26,59.26,59.26,5200
02/21/2002,10:52,59.4,59.4,59.4,59.4,5000
02/21/2002,10:53,59.44,59.44,59.44,59.44,100
02/21/2002,10:56,59.44,59.44,59.44,59.44,3200
02/21/2002,10:57,59.45,59.49,59.45,59.49,3100
02/21/2002,10:58,59.5,59.5,59.5,59.5,200
02/21/2002,10:59,59.5,59.64,59.5,59.64,5200
02/21/2002,11:02,59.65,59.65,59.65,59.65,5000
02/21/2002,11:06,59.57,59.57,59.57,59.57,5000
02/21/2002,11:08,59.69,59.69,59.69,59.69,200
02/21/2002,11:10,59.7,59.7,59.7,59.7,200
02/21/2002,11:11,59.7,59.75,59.7,59.75,400
02/21/2002,11:13,59.7,59.75,59.7,59.7,10100
02/21/2002,11:17,59.69,59.69,59.69,59.69,10000
02/21/2002,11:19,59.62,59.62,59.62,59.62,1000
02/21/2002,11:20,59.62,59.62,59.62,59.62,500
02/21/2002,11:21,59.67,59.7,59.67,59.7,2200
02/21/2002,11:24,59.74,59.74,59.74,59.74,1000
02/21/2002,11:25,59.55,59.56,59.55,59.56,26000
02/21/2002,11:27,59.51,59.64,59.51,59.63,1200
02/21/2002,11:28,59.5,59.5,59.5,59.5,10000
02/21/2002,11:30,59.55,59.6,59.51,59.6,1900
02/21/2002,11:33,59.6,59.6,59.6,59.6,300
02/21/2002,11:35,59.53,59.53,59.53,59.53,200
02/21/2002,11:39,59.51,59.51,59.51,59.51,900
02/21/2002,11:40,59.51,59.51,59.51,59.51,400
02/21/2002,11:41,59.57,59.57,59.57,59.57,200
02/21/2002,11:54,59.6,59.6,59.6,59.6,500
02/21/2002,11:58,59.6,59.6,59.6,59.6,300
02/21/2002,12:01,59.7,59.7,59.7,59.7,2500
02/21/2002,12:02,59.75,59.75,59.75,59.75,500
02/21/2002,12:03,59.75,59.75,59.75,59.75,500
02/21/2002,12:08,59.7,59.75,59.7,59.75,5000
02/21/2002,12:11,59.8,59.82,59.8,59.82,5000
02/21/2002,12:12,59.75,59.75,59.75,59.75,400
02/21/2002,12:14,59.8,59.8,59.8,59.8,2000
02/21/2002,12:15,59.8,59.8,59.8,59.8,3000
02/21/2002,12:19,59.86,59.86,59.86,59.86,300
02/21/2002,12:20,59.86,59.86,59.86,59.86,300
02/21/2002,12:26,59.87,59.87,59.87,59.87,400
02/21/2002,12:27,59.84,59.84,59.84,59.84,300
02/21/2002,12:29,59.8,59.8,59.71,59.71,200
02/21/2002,12:35,59.74,59.74,59.74,59.74,200
02/21/2002,12:36,59.73,59.73,59.73,59.73,200
02/21/2002,12:39,59.85,59.85,59.85,59.85,5000
02/21/2002,12:41,59.89,59.9,59.89,59.9,2000
02/21/2002,12:44,59.98,59.98,59.97,59.97,5100
02/21/2002,12:45,59.9,59.9,59.9,59.9,100
02/21/2002,12:47,59.99,59.99,59.99,59.99,5000
02/21/2002,12:49,59.92,59.92,59.92,59.92,100
02/21/2002,12:51,60,60,60,60,13000
02/21/2002,12:52,60,60,60,60,5000
02/21/2002,12:53,60.06,60.06,59.91,59.91,500
02/21/2002,12:54,60.17,60.17,60.17,60.17,200000
02/21/2002,12:55,60.09,60.09,60.09,60.09,600
02/21/2002,12:56,60.12,60.12,60.12,60.12,200
02/21/2002,12:57,60.12,60.14,60.12,60.14,2500
02/21/2002,12:58,60.15,60.28,60.13,60.13,21100
02/21/2002,12:59,60.16,60.25,60.16,60.17,7100
02/21/2002,13:00,60.3,60.3,60.3,60.3,2500
02/21/2002,13:01,60.18,60.3,60.18,60.3,3600
02/21/2002,13:02,60.19,60.19,60.19,60.19,500
02/21/2002,13:03,60.29,60.29,60.29,60.29,200
02/21/2002,13:04,60.25,60.25,60.25,60.25,200
02/21/2002,13:06,60.25,60.25,60.25,60.25,1000
02/21/2002,13:08,60.25,60.25,60.25,60.25,3500
02/21/2002,13:09,60.3,60.41,60.3,60.41,5000
02/21/2002,13:10,60.38,60.38,60.38,60.38,100
02/21/2002,13:11,60.25,60.27,60.25,60.27,58000
02/21/2002,13:12,60.28,60.28,60.28,60.28,100
02/21/2002,13:17,60.15,60.15,60.15,60.15,1000
02/21/2002,13:22,60.3,60.3,60.3,60.3,6000
02/21/2002,13:23,60.42,60.42,60.42,60.42,500
02/21/2002,13:28,60.23,60.23,60.23,60.23,300
02/21/2002,13:30,60.25,60.25,60.25,60.25,5000
02/21/2002,13:31,60.21,60.21,60.21,60.21,700
02/21/2002,13:32,60.11,60.11,60.11,60.11,200
02/21/2002,13:34,60.18,60.18,60.18,60.18,1000
02/21/2002,13:40,60.18,60.18,60.18,60.18,1000
02/21/2002,13:43,60.2,60.2,60.2,60.2,15000
02/21/2002,13:51,60.03,60.03,60.03,60.03,100
02/21/2002,14:05,60,60,60,60,2500
02/21/2002,14:07,59.86,59.94,59.77,59.94,4000
02/21/2002,14:08,59.85,59.85,59.85,59.85,15000
02/21/2002,14:09,59.79,59.83,59.79,59.83,400
02/21/2002,14:10,60,60,59.84,59.84,1100
02/21/2002,14:14,60.12,60.12,60.12,60.12,100
02/21/2002,14:16,59.89,59.89,59.89,59.89,100
02/21/2002,14:19,59.9,59.9,59.9,59.9,100
02/21/2002,14:21,59.9,59.9,59.9,59.9,10000
02/21/2002,14:24,59.89,59.89,59.89,59.89,100
02/21/2002,14:25,59.85,59.85,59.85,59.85,900
02/21/2002,14:26,59.96,59.96,59.96,59.96,100
02/21/2002,14:30,59.75,59.75,59.75,59.75,50000
02/21/2002,14:31,59.78,59.79,59.76,59.79,7500
02/21/2002,14:32,59.94,59.94,59.78,59.85,15200
02/21/2002,14:33,59.95,59.95,59.95,59.95,2200
02/21/2002,14:34,59.9,59.9,59.9,59.9,1700
02/21/2002,14:35,59.94,59.99,59.94,59.99,4600
02/21/2002,14:36,59.95,59.95,59.95,59.95,10000
02/21/2002,14:38,59.86,60,59.86,59.99,900
02/21/2002,14:39,59.99,59.99,59.99,59.99,200
02/21/2002,14:42,59.99,60,59.99,59.99,15300
02/21/2002,14:43,60.05,60.05,59.99,59.99,15200
02/21/2002,14:44,60.05,60.05,59.96,59.96,1100
02/21/2002,14:49,59.99,59.99,59.99,59.99,100
02/21/2002,14:50,59.98,59.98,59.98,59.98,100
02/21/2002,15:03,59.91,59.99,59.91,59.99,2700
02/21/2002,15:05,60.04,60.04,60,60,500
02/21/2002,15:06,59.91,59.99,59.91,59.99,6000
02/21/2002,15:08,60.04,60.04,60.04,60.04,200
02/21/2002,15:09,60,60,60,60,500
02/21/2002,15:12,60.01,60.07,60.01,60.07,900
02/21/2002,15:14,60.02,60.02,60.02,60.02,500
02/21/2002,15:15,60.01,60.01,60,60,2800
02/21/2002,15:16,59.93,59.93,59.93,59.93,700
02/21/2002,15:19,59.79,59.79,59.79,59.79,100
02/21/2002,15:22,59.77,59.77,59.77,59.77,1600
02/21/2002,15:23,59.68,59.68,59.68,59.68,1000
02/21/2002,15:27,59.85,59.85,59.68,59.68,13700
02/21/2002,15:28,59.6,59.6,59.52,59.52,1400
02/21/2002,15:30,59.52,59.52,59.52,59.52,300
02/21/2002,15:32,59.52,59.52,59.52,59.52,10000
02/21/2002,15:34,59.51,59.51,59.51,59.51,2000
02/21/2002,15:35,59.51,59.51,59.51,59.51,8000
02/21/2002,15:36,59.59,59.59,59.59,59.59,5200
02/21/2002,15:38,59.5,59.54,59.5,59.54,20800
02/21/2002,15:39,59.55,59.55,59.55,59.55,25000
02/21/2002,15:40,59.5,59.5,59.5,59.5,20000
02/21/2002,15:41,59.4,59.4,59.4,59.4,25000
02/21/2002,15:42,59.49,59.49,59.49,59.49,10000
02/21/2002,15:43,59.5,59.5,59.5,59.5,1300
02/21/2002,15:44,59.5,59.5,59.5,59.5,8800
02/21/2002,15:45,59.5,59.5,59.5,59.5,400
02/21/2002,15:47,59.55,59.6,59.48,59.59,6700
02/21/2002,15:48,59.6,59.6,59.6,59.6,2000
02/21/2002,15:49,59.59,59.59,59.48,59.48,2000
02/21/2002,15:54,59.55,59.63,59.46,59.63,15200
02/21/2002,15:55,59.6,59.6,59.6,59.6,1000
02/21/2002,15:56,59.64,59.64,59.63,59.63,1400
02/21/2002,15:57,59.51,59.63,59.51,59.63,6100
02/21/2002,15:58,59.63,59.63,59.51,59.51,1300
02/22/2002,09:35,59.55,59.55,59.4,59.4,3000
02/22/2002,09:39,59.66,59.66,59.66,59.66,2500
02/22/2002,09:40,59.5,59.5,59.34,59.34,1000
02/22/2002,09:42,59.37,59.37,59.37,59.37,300
02/22/2002,09:47,59.79,59.79,59.79,59.79,1800
02/22/2002,09:48,59.9,59.91,59.8,59.8,52000
02/22/2002,09:49,59.85,59.85,59.85,59.85,10000
02/22/2002,09:50,59.9,59.93,59.8,59.8,6000
02/22/2002,09:51,59.91,59.94,59.91,59.94,1300
02/22/2002,09:52,59.94,59.94,59.94,59.94,1000
02/22/2002,09:53,60,60,59.99,59.99,1600
02/22/2002,09:54,59.99,59.99,59.9,59.9,2500
02/22/2002,09:55,59.81,59.81,59.81,59.81,400
02/22/2002,09:58,59.99,59.99,59.99,59.99,1500
02/22/2002,10:01,59.79,59.79,59.7,59.7,10500
02/22/2002,10:02,59.75,59.75,59.75,59.75,2000
02/22/2002,10:07,59.45,59.45,59.45,59.45,10000
02/22/2002,10:12,59.8,59.8,59.8,59.8,600
02/22/2002,10:14,59.95,59.95,59.95,59.95,100
02/22/2002,10:15,60,60,60,60,1800
02/22/2002,10:16,60.08,60.08,60.08,60.08,300
02/22/2002,10:18,60.18,60.18,60.17,60.17,100400
02/22/2002,10:19,60.16,60.16,60.07,60.07,300
02/22/2002,10:20,60.17,60.2,60.17,60.2,1700
02/22/2002,10:21,60.16,60.16,60.16,60.16,100
02/22/2002,10:22,60.3,60.33,60.3,60.33,6000
02/22/2002,10:23,60.39,60.48,60.39,60.48,2000
02/22/2002,10:24,60.6,60.6,60.6,60.6,4100
02/22/2002,10:25,60.58,60.58,60.58,60.58,600
02/22/2002,10:27,60.41,60.41,60.41,60.41,100
02/22/2002,10:28,60.38,60.38,60.38,60.38,200
02/22/2002,10:29,60.5,60.5,60.5,60.5,5000
02/22/2002,10:31,60.55,60.55,60.55,60.55,1000
02/22/2002,10:33,60.6,60.6,60.6,60.6,1000
02/22/2002,10:34,60.68,60.68,60.68,60.68,4000
02/22/2002,10:36,60.67,60.67,60.6,60.6,1600
02/22/2002,10:37,60.55,60.58,60.55,60.58,2000
02/22/2002,10:38,60.6,60.6,60.6,60.6,6000
02/22/2002,10:39,60.6,60.6,60.6,60.6,300
02/22/2002,10:41,60.44,60.44,60.44,60.44,1000
02/22/2002,10:45,60.41,60.41,60.41,60.41,500
02/22/2002,10:46,60.45,60.45,60.45,60.45,100
02/22/2002,10:54,60.7,60.7,60.7,60.7,2000
02/22/2002,10:55,60.72,60.72,60.72,60.72,14000
02/22/2002,10:56,60.57,60.57,60.57,60.57,100
02/22/2002,10:57,60.56,60.72,60.56,60.72,3700
02/22/2002,10:58,60.6,60.6,60.6,60.6,100
02/22/2002,11:00,60.73,60.73,60.73,60.73,5000
02/22/2002,11:06,60.8,60.8,60.7,60.7,6100
02/22/2002,11:07,60.9,60.9,60.9,60.9,2000
02/22/2002,11:08,60.9,60.9,60.9,60.9,6200
02/22/2002,11:09,60.78,60.78,60.78,60.78,500
02/22/2002,11:11,60.92,60.92,60.92,60.92,100
02/22/2002,11:12,60.6,60.6,60.6,60.6,200
02/22/2002,11:13,60.85,60.85,60.85,60.85,200
02/22/2002,11:15,60.83,60.83,60.62,60.62,10100
02/22/2002,11:18,60.75,60.75,60.75,60.75,200
02/22/2002,11:22,60.93,60.99,60.93,60.99,800
02/22/2002,11:23,60.99,60.99,60.99,60.99,100
02/22/2002,11:24,60.91,61.15,60.91,61.15,15500
02/22/2002,11:25,61.11,61.11,61.11,61.11,100
02/22/2002,11:26,61,61.1,61,61.01,18100
02/22/2002,11:27,61,61,61,61,1000
02/22/2002,11:29,61.1,61.1,61.1,61.1,4000
02/22/2002,11:30,61.15,61.15,61.15,61.15,3500
02/22/2002,11:31,61.25,61.25,61.25,61.25,100
02/22/2002,11:32,61.24,61.25,61.24,61.25,400
02/22/2002,11:33,61.26,61.26,61.26,61.26,200
02/22/2002,11:34,61.4,61.4,61.4,61.4,600
02/22/2002,11:35,61.4,61.49,61.4,61.49,14000
02/22/2002,11:36,61.4,61.4,61.4,61.4,3000
02/22/2002,11:37,61.4,61.45,61.4,61.43,7100
02/22/2002,11:38,61.49,61.49,61.49,61.49,10100
02/22/2002,11:39,61.5,61.5,61.4,61.4,29000
02/22/2002,11:41,61.4,61.4,61.4,61.4,1500
02/22/2002,11:42,61.35,61.44,61.35,61.44,5700
02/22/2002,11:44,61.2,61.38,61.2,61.2,2900
02/22/2002,11:45,61.14,61.2,61.14,61.2,35200
02/22/2002,11:47,61.05,61.05,61.05,61.05,200
02/22/2002,11:48,61.05,61.05,61.05,61.05,300
02/22/2002,11:52,61.19,61.19,61.19,61.19,100
02/22/2002,11:55,61.19,61.19,61.19,61.19,800
02/22/2002,11:57,61.07,61.2,61.07,61.2,400
02/22/2002,11:59,60.97,60.97,60.97,60.97,300
02/22/2002,12:00,61.1,61.1,61.1,61.1,200
02/22/2002,12:01,60.95,60.95,60.95,60.95,400
02/22/2002,12:02,60.92,60.92,60.87,60.87,400
02/22/2002,12:03,61,61,61,61,1000
02/22/2002,12:12,60.87,60.87,60.87,60.87,1600
02/22/2002,12:17,60.87,60.87,60.8,60.8,300
02/22/2002,12:18,60.99,60.99,60.99,60.99,300
02/22/2002,12:19,61.07,61.07,61.07,61.07,200
02/22/2002,12:22,61.07,61.07,61.07,61.07,5000
02/22/2002,12:24,60.95,60.95,60.95,60.95,800
02/22/2002,12:25,60.93,61,60.93,60.99,1500
02/22/2002,12:26,61,61,60.87,60.87,2000
02/22/2002,12:27,60.79,60.79,60.79,60.79,200
02/22/2002,12:28,60.85,60.85,60.78,60.78,1100
02/22/2002,12:30,60.92,60.92,60.92,60.92,100
02/22/2002,12:32,60.99,60.99,60.99,60.99,15000
02/22/2002,12:35,60.99,61,60.99,61,400
02/22/2002,12:37,61.15,61.15,61.15,61.15,5000
02/22/2002,12:38,61.15,61.15,61.15,61.15,5000
02/22/2002,12:41,61,61,60.94,60.94,81500
02/22/2002,12:42,61.04,61.04,61.04,61.04,200
02/22/2002,12:49,61.2,61.2,61.2,61.2,5000
02/22/2002,12:50,61.23,61.23,61.23,61.23,100
02/22/2002,12:52,61.19,61.19,61.19,61.19,100
02/22/2002,12:55,61.1,61.1,61.1,61.1,1000
02/22/2002,13:02,60.92,60.92,60.92,60.92,1000
02/22/2002,13:03,61.12,61.12,61.12,61.12,100
02/22/2002,13:07,61.17,61.17,61.17,61.17,100
02/22/2002,13:14,61.2,61.2,61.2,61.2,1000
02/22/2002,13:16,61.2,61.2,61.2,61.2,800
02/22/2002,13:19,61.2,61.2,61.2,61.2,1000
02/22/2002,13:21,61.22,61.22,61.22,61.22,5000
02/22/2002,13:22,61.22,61.31,61.22,61.31,10000
02/22/2002,13:24,61.2,61.26,61.2,61.25,3400
02/22/2002,13:25,61.25,61.25,61.25,61.25,1700
02/22/2002,13:26,61.25,61.25,61.25,61.25,3300
02/22/2002,13:29,61.25,61.25,61.25,61.25,100
02/22/2002,13:30,61.3,61.3,61.3,61.3,1700
02/22/2002,13:36,61.23,61.23,61.23,61.23,200
02/22/2002,13:43,61.18,61.18,61.17,61.17,1200
02/22/2002,13:46,61.24,61.24,61.17,61.17,1300
02/22/2002,13:47,61.01,61.01,61.01,61.01,200
02/22/2002,13:48,61.21,61.21,61.21,61.21,1000
02/22/2002,13:53,61.14,61.14,61.14,61.14,2500
02/22/2002,13:55,61.22,61.22,61.22,61.22,400
02/22/2002,13:56,61.16,61.16,61.16,61.16,100
02/22/2002,14:01,61.25,61.25,61.25,61.25,600
02/22/2002,14:02,61.25,61.25,61.25,61.25,600
02/22/2002,14:03,61.28,61.28,61.28,61.28,4000
02/22/2002,14:04,61.3,61.3,61.3,61.3,4000
02/22/2002,14:05,61.4,61.4,61.4,61.4,1000
02/22/2002,14:06,61.43,61.44,61.43,61.44,15200
02/22/2002,14:07,61.47,61.47,61.47,61.47,5000
02/22/2002,14:08,61.47,61.47,61.47,61.47,500
02/22/2002,14:10,61.26,61.26,61.26,61.26,100
02/22/2002,14:12,61.23,61.23,61.23,61.23,600
02/22/2002,14:13,61.44,61.44,61.44,61.44,200
02/22/2002,14:18,61.23,61.23,61.23,61.23,100
02/22/2002,14:19,61.45,61.45,61.45,61.45,500
02/22/2002,14:25,61.41,61.41,61.41,61.41,500
02/22/2002,14:26,61.41,61.41,61.41,61.41,20000
02/22/2002,14:28,61.36,61.36,61.36,61.36,100
02/22/2002,14:29,61.35,61.35,61.35,61.35,100
02/22/2002,14:36,61.44,61.44,61.35,61.35,2900
02/22/2002,14:42,61.44,61.44,61.44,61.44,500
02/22/2002,14:46,61.11,61.11,61.11,61.11,500
02/22/2002,14:52,61.21,61.21,61.21,61.21,100
02/22/2002,14:55,61.25,61.25,61.25,61.25,2500
02/22/2002,14:57,61.27,61.27,61.27,61.27,2500
02/22/2002,15:03,61.3,61.3,61.3,61.3,200
02/22/2002,15:04,61.32,61.32,61.32,61.32,1000
02/22/2002,15:06,61.22,61.22,61.22,61.22,300
02/22/2002,15:07,61.2,61.2,61.2,61.2,300
02/22/2002,15:12,61.03,61.19,61.03,61.19,5300
02/22/2002,15:13,61.13,61.14,61.13,61.13,2100
02/22/2002,15:14,61.04,61.04,61.04,61.04,500
02/22/2002,15:18,60.93,61,60.93,61,3100
02/22/2002,15:21,60.94,60.94,60.94,60.94,15000
02/22/2002,15:23,61.06,61.06,61.06,61.06,400
02/22/2002,15:28,61.09,61.09,61.09,61.09,500
02/22/2002,15:34,61.1,61.12,61.1,61.12,10500
02/22/2002,15:35,61.1,61.1,61.1,61.1,2500
02/22/2002,15:39,61.01,61.01,61.01,61.01,500
02/22/2002,15:42,61,61,61,61,2600
02/22/2002,15:46,60.99,61,60.99,61,600
02/22/2002,15:47,60.98,60.98,60.87,60.87,200
02/22/2002,15:48,60.88,60.88,60.88,60.88,1200
02/22/2002,15:49,60.83,60.83,60.83,60.83,1300
02/22/2002,15:50,60.95,60.95,60.9,60.9,50500
02/22/2002,15:52,60.86,60.86,60.69,60.69,1200
02/22/2002,15:54,60.85,60.85,60.85,60.85,400
02/22/2002,15:55,60.7,60.7,60.7,60.7,200
02/22/2002,15:58,60.77,60.77,60.77,60.77,100
02/25/2002,09:37,62,62,62,62,8400
02/25/2002,09:38,62.45,62.45,62,62,5900
02/25/2002,09:41,61.8,61.8,61.8,61.8,3000
02/25/2002,09:42,61.7,61.7,61.7,61.7,500
02/25/2002,09:43,61.8,61.9,61.67,61.67,9100
02/25/2002,09:44,61.7,61.7,61.7,61.7,5000
02/25/2002,09:45,61.75,61.8,61.75,61.8,10500
02/25/2002,09:46,61.97,61.99,61.97,61.99,2200
02/25/2002,09:49,61.85,61.85,61.85,61.85,100
02/25/2002,09:50,61.95,61.95,61.95,61.95,2000
02/25/2002,09:51,61.8,61.85,61.8,61.85,6000
02/25/2002,09:52,61.85,61.85,61.85,61.85,100
02/25/2002,09:53,62,62,62,62,1000
02/25/2002,09:54,62.05,62.05,62,62,5200
02/25/2002,09:55,62.1,62.1,62.1,62.1,2100
02/25/2002,09:56,62.11,62.11,62.11,62.11,100
02/25/2002,09:57,62.15,62.15,62.15,62.15,600
02/25/2002,09:58,62.1,62.1,62.1,62.1,200
02/25/2002,09:59,62.12,62.34,62.12,62.21,2900
02/25/2002,10:01,62.4,62.4,62.4,62.4,7000
02/25/2002,10:02,62.49,62.49,62.49,62.49,500
02/25/2002,10:03,62.4,62.4,62.4,62.4,300
02/25/2002,10:06,62.3,62.3,62.3,62.3,1000
02/25/2002,10:07,62.35,62.35,62.26,62.26,9100
02/25/2002,10:08,62.4,62.4,62.26,62.26,2700
02/25/2002,10:09,62.25,62.39,62.25,62.39,5300
02/25/2002,10:10,62.25,62.25,62.25,62.25,12000
02/25/2002,10:11,62.25,62.25,62.25,62.25,100
02/25/2002,10:12,62.15,62.15,62.15,62.15,5000
02/25/2002,10:13,62.05,62.06,62.05,62.05,3400
02/25/2002,10:15,62.2,62.28,62.2,62.28,1100
02/25/2002,10:17,62.3,62.3,62.3,62.3,500
02/25/2002,10:18,62.35,62.35,62.35,62.35,100
02/25/2002,10:20,62.35,62.35,62.35,62.35,5000
02/25/2002,10:21,62.36,62.36,62.19,62.19,6500
02/25/2002,10:22,62.29,62.29,62.29,62.29,100
02/25/2002,10:23,62.29,62.44,62.29,62.44,1300
02/25/2002,10:27,62.4,62.4,62.4,62.4,200
02/25/2002,10:29,62.5,62.66,62.5,62.66,4800
02/25/2002,10:30,62.67,62.67,62.5,62.5,400
02/25/2002,10:31,62.5,62.52,62.5,62.52,600
02/25/2002,10:32,62.54,62.54,62.54,62.54,2000
02/25/2002,10:34,62.46,62.46,62.46,62.46,1000
02/25/2002,10:37,62.36,62.36,62.36,62.36,1100
02/25/2002,10:38,62.5,62.5,62.5,62.5,7000
02/25/2002,10:39,62.5,62.5,62.5,62.5,500
02/25/2002,10:40,62.47,62.47,62.47,62.47,300
02/25/2002,10:42,62.46,62.46,62.46,62.46,800
02/25/2002,10:44,62.68,62.68,62.68,62.68,10000
02/25/2002,10:46,62.7,62.7,62.65,62.65,400
02/25/2002,10:47,62.66,62.66,62.66,62.66,200
02/25/2002,10:48,62.66,62.66,62.66,62.66,200
02/25/2002,10:49,62.65,62.65,62.65,62.65,1000
02/25/2002,10:51,62.7,62.7,62.66,62.66,1500
02/25/2002,10:52,62.7,62.7,62.7,62.7,1000
02/25/2002,10:53,62.8,62.8,62.8,62.8,1000
02/25/2002,10:54,62.85,62.85,62.85,62.85,2000
02/25/2002,10:55,62.77,62.77,62.77,62.77,1000
02/25/2002,10:56,62.8,62.8,62.8,62.8,1300
02/25/2002,10:58,62.92,62.92,62.92,62.92,200
02/25/2002,10:59,62.75,62.86,62.75,62.86,5800
02/25/2002,11:00,62.7,62.7,62.7,62.7,26800
02/25/2002,11:01,62.83,62.83,62.66,62.66,1200
02/25/2002,11:04,62.75,62.75,62.75,62.75,1000
02/25/2002,11:07,62.92,62.92,62.92,62.92,100
02/25/2002,11:12,62.94,62.94,62.94,62.94,1100
02/25/2002,11:13,62.95,62.95,62.95,62.95,1000
02/25/2002,11:14,62.97,62.97,62.97,62.97,100
02/25/2002,11:15,62.95,62.95,62.95,62.95,9500
02/25/2002,11:16,62.95,62.95,62.95,62.95,2500
02/25/2002,11:17,62.98,62.98,62.98,62.98,500
02/25/2002,11:18,62.99,63,62.99,63,800
02/25/2002,11:19,63,63,63,63,18200
02/25/2002,11:20,63.01,63.21,63.01,63.14,53200
02/25/2002,11:21,63.12,63.15,63.12,63.15,10500
02/25/2002,11:22,63.06,63.15,63.06,63.15,10500
02/25/2002,11:24,63.16,63.16,63.16,63.16,2000
02/25/2002,11:25,63.2,63.28,63.2,63.28,5100
02/25/2002,11:27,63.29,63.3,63.29,63.3,8500
02/25/2002,11:28,63.23,63.38,63.22,63.38,42600
02/25/2002,11:29,63.23,63.3,63.23,63.23,10400
02/25/2002,11:30,63.29,63.29,63.29,63.29,200
02/25/2002,11:31,63.16,63.25,63.15,63.25,1000
02/25/2002,11:35,63.19,63.19,63.19,63.19,100
02/25/2002,11:38,63.15,63.15,63.15,63.15,2000
02/25/2002,11:39,63.2,63.2,63.2,63.2,800
02/25/2002,11:40,63.22,63.24,63.22,63.24,5000
02/25/2002,11:46,63.1,63.1,63.07,63.07,5000
02/25/2002,11:48,63.05,63.13,62.9,62.9,1900
02/25/2002,11:49,63,63,63,63,1500
02/25/2002,11:50,62.9,62.93,62.9,62.93,1400
02/25/2002,11:52,62.94,63.1,62.94,63.1,1100
02/25/2002,11:54,63.05,63.05,63.05,63.05,63900
02/25/2002,11:55,62.93,62.93,62.93,62.93,200
02/25/2002,11:57,63,63,63,63,15000
02/25/2002,12:01,63.15,63.15,63.15,63.15,100
02/25/2002,12:02,63.25,63.28,63.25,63.28,52000
02/25/2002,12:03,63.25,63.29,63.25,63.29,9200
02/25/2002,12:08,63.29,63.29,63.17,63.17,15000
02/25/2002,12:09,63.29,63.29,63.25,63.25,7000
02/25/2002,12:10,63.28,63.28,63.16,63.16,20000
02/25/2002,12:11,63.2,63.2,63.15,63.15,8200
02/25/2002,12:12,63.06,63.06,63.06,63.06,100
02/25/2002,12:13,63.1,63.1,63.1,63.1,1000
02/25/2002,12:14,63.1,63.1,63.1,63.1,1000
02/25/2002,12:15,63.15,63.15,63.09,63.1,1300
02/25/2002,12:16,63.15,63.15,63.11,63.11,4600
02/25/2002,12:17,63.19,63.19,63.19,63.19,3000
02/25/2002,12:19,63.18,63.18,63.18,63.18,100
02/25/2002,12:20,63.19,63.19,63.19,63.19,500
02/25/2002,12:21,63.15,63.15,63.15,63.15,1000
02/25/2002,12:23,63.19,63.19,63.19,63.19,200
02/25/2002,12:25,63.15,63.15,63.15,63.15,4100
02/25/2002,12:26,63.15,63.15,63.1,63.15,21000
02/25/2002,12:29,63.04,63.1,63,63,29700
02/25/2002,12:30,63.05,63.05,63,63.01,69000
02/25/2002,12:32,62.98,63.05,62.98,63.05,16800
02/25/2002,12:33,63.05,63.1,63.05,63.1,4400
02/25/2002,12:34,63.15,63.15,63.15,63.15,2500
02/25/2002,12:36,63.15,63.15,63.15,63.15,2000
02/25/2002,12:40,63.13,63.13,63.13,63.13,100
02/25/2002,12:43,63.11,63.11,63.11,63.11,200
02/25/2002,12:49,63.18,63.18,63.14,63.14,700
02/25/2002,12:50,63.29,63.29,63.29,63.29,500
02/25/2002,12:51,63.28,63.28,63.28,63.28,100
02/25/2002,12:59,63.05,63.05,63.01,63.01,25100
02/25/2002,13:03,63,63,63,63,5000
02/25/2002,13:04,63,63,63,63,5400
02/25/2002,13:06,63,63,63,63,5000
02/25/2002,13:08,63,63,63,63,50000
02/25/2002,13:09,63,63,63,63,200
02/25/2002,13:11,63,63,63,63,9900
02/25/2002,13:12,63.13,63.13,63.04,63.04,300
02/25/2002,13:13,63.04,63.04,63.04,63.04,200
02/25/2002,13:14,63,63,63,63,100
02/25/2002,13:15,62.92,62.92,62.92,62.92,500
02/25/2002,13:16,63,63,63,63,10300
02/25/2002,13:20,63,63,63,63,100
02/25/2002,13:21,63,63,63,63,900
02/25/2002,13:22,62.96,62.96,62.96,62.96,200
02/25/2002,13:27,62.93,62.93,62.93,62.93,100
02/25/2002,13:28,62.92,62.92,62.92,62.92,1500
02/25/2002,13:32,62.92,62.92,62.92,62.92,1100
02/25/2002,13:39,62.9,62.9,62.9,62.9,1000
02/25/2002,13:41,62.98,62.98,62.98,62.98,200
02/25/2002,13:42,63,63,63,63,500
02/25/2002,13:43,63,63,63,63,2000
02/25/2002,13:44,62.99,63,62.99,62.99,3100
02/25/2002,13:45,63,63,62.91,62.91,3500
02/25/2002,13:46,63,63,63,63,1000
02/25/2002,13:50,63,63,63,63,500
02/25/2002,13:55,63.05,63.05,63.05,63.05,5000
02/25/2002,13:56,63.06,63.1,63.06,63.1,10500
02/25/2002,13:57,63.11,63.11,63.11,63.11,1300
02/25/2002,13:58,63.1,63.1,63.1,63.1,1100
02/25/2002,13:59,63.11,63.17,63.02,63.02,1900
02/25/2002,14:00,63.17,63.17,63.17,63.17,10000
02/25/2002,14:01,63.15,63.2,63.11,63.11,2500
02/25/2002,14:03,63.15,63.15,63.15,63.15,1000
02/25/2002,14:04,63.18,63.18,63.18,63.18,10000
02/25/2002,14:06,63.25,63.26,63.25,63.26,1800
02/25/2002,14:07,63.27,63.3,63.27,63.3,10200
02/25/2002,14:09,63.39,63.39,63.39,63.39,100
02/25/2002,14:14,63.21,63.37,63.21,63.37,50200
02/25/2002,14:16,63.3,63.3,63.3,63.3,1000
02/25/2002,14:17,63.38,63.38,63.38,63.38,500
02/25/2002,14:19,63.43,63.43,63.43,63.43,2500
02/25/2002,14:21,63.26,63.26,63.26,63.26,200
02/25/2002,14:23,63.26,63.26,63.26,63.26,1000
02/25/2002,14:30,63.25,63.25,63.25,63.25,500
02/25/2002,14:32,63.31,63.32,63.31,63.31,800
02/25/2002,14:35,63.38,63.38,63.38,63.38,400
02/25/2002,14:38,63.21,63.21,63.21,63.21,100
02/25/2002,14:42,63.21,63.21,63.2,63.2,5600
02/25/2002,14:44,63.23,63.3,63.23,63.3,1000
02/25/2002,14:47,63.26,63.3,63.26,63.3,300
02/25/2002,14:48,63.39,63.39,63.39,63.39,18800
02/25/2002,14:49,63.3,63.35,63.3,63.35,2000
02/25/2002,14:51,63.27,63.33,63.27,63.33,2000
02/25/2002,14:52,63.25,63.25,63.25,63.25,400
02/25/2002,14:53,63.22,63.22,63.22,63.22,1000
02/25/2002,14:54,63.27,63.27,63.27,63.27,10000
02/25/2002,14:55,63.17,63.17,63.17,63.17,10000
02/25/2002,14:57,63.12,63.12,63.12,63.12,300
02/25/2002,15:00,63.14,63.14,63.14,63.14,100
02/25/2002,15:01,63.12,63.12,63.12,63.12,500
02/25/2002,15:02,63.14,63.14,63.14,63.14,100
02/25/2002,15:03,63.32,63.32,63.32,63.32,100
02/25/2002,15:08,63.35,63.35,63.35,63.35,100
02/25/2002,15:10,63.35,63.35,63.35,63.35,1200
02/25/2002,15:11,63.2,63.2,63.2,63.2,1000
02/25/2002,15:15,63.25,63.3,63.25,63.3,6100
02/25/2002,15:16,63.17,63.17,63.16,63.16,600
02/25/2002,15:19,63.18,63.18,63.18,63.18,1000
02/25/2002,15:22,63.18,63.18,63.18,63.18,300
02/25/2002,15:23,63.32,63.32,63.32,63.32,500
02/25/2002,15:24,63.25,63.25,63.25,63.25,300
02/25/2002,15:25,63.25,63.25,63.2,63.2,4600
02/25/2002,15:26,63.24,63.24,63.24,63.24,1000
02/25/2002,15:27,63.16,63.16,63.13,63.13,8400
02/25/2002,15:28,63.15,63.15,63.14,63.14,3500
02/25/2002,15:30,63.15,63.15,63.08,63.1,4300
02/25/2002,15:31,63.07,63.1,63.07,63.1,18000
02/25/2002,15:33,63.09,63.09,63.06,63.06,9000
02/25/2002,15:34,62.95,63.05,62.95,63.05,1100
02/25/2002,15:35,63.09,63.09,62.95,63.09,3500
02/25/2002,15:40,62.98,62.98,62.98,62.98,30500
02/25/2002,15:41,62.95,62.95,62.95,62.95,200
02/25/2002,15:42,62.98,62.98,62.98,62.98,25000
02/25/2002,15:44,62.84,62.84,62.84,62.84,10000
02/25/2002,15:45,62.82,62.82,62.82,62.82,50000
02/25/2002,15:47,62.84,62.84,62.84,62.84,10000
02/25/2002,15:48,62.85,62.85,62.85,62.85,100
02/25/2002,15:49,62.84,62.9,62.84,62.9,300
02/25/2002,15:50,62.84,62.91,62.84,62.85,1000
02/25/2002,15:51,62.85,62.85,62.85,62.85,100
02/25/2002,15:56,62.95,62.95,62.95,62.95,6600
02/25/2002,15:57,63.03,63.03,63.03,63.03,1500
02/25/2002,15:58,62.9,63,62.9,62.97,27400
02/26/2002,09:44,62.84,62.84,62.84,62.84,6300
02/26/2002,09:45,62.8,62.8,62.7,62.7,500
02/26/2002,09:46,62.77,62.77,62.53,62.6,60000
02/26/2002,09:47,62.43,62.43,62.36,62.37,2500
02/26/2002,09:48,62.42,62.49,62.4,62.4,1200
02/26/2002,09:49,62.26,62.26,62.26,62.26,5000
02/26/2002,09:50,62.26,62.31,62.25,62.25,1300
02/26/2002,09:51,62.31,62.31,62.3,62.3,800
02/26/2002,09:52,62.16,62.3,62.15,62.16,8300
02/26/2002,09:53,62.15,62.15,62.06,62.15,4800
02/26/2002,09:54,62.06,62.06,62.05,62.05,800
02/26/2002,09:55,62.15,62.24,62.05,62.06,45900
02/26/2002,09:56,62.14,62.14,62,62.1,5500
02/26/2002,09:57,62.17,62.45,62.15,62.45,4900
02/26/2002,09:58,62.25,62.25,62.15,62.16,40600
02/26/2002,09:59,62.16,62.16,62.15,62.15,5200
02/26/2002,10:00,62.19,62.19,62.19,62.19,200
02/26/2002,10:01,62,62,62,62,245000
02/26/2002,10:02,61.97,61.97,61.72,61.72,13700
02/26/2002,10:03,61.65,61.92,61.65,61.92,17200
02/26/2002,10:05,61.9,61.9,61.9,61.9,25000
02/26/2002,10:07,61.81,61.81,61.75,61.75,52500
02/26/2002,10:09,61.7,61.7,61.7,61.7,5500
02/26/2002,10:10,61.8,61.86,61.75,61.86,4500
02/26/2002,10:11,61.89,61.96,61.7,61.96,16100
02/26/2002,10:12,61.78,62.02,61.78,62.02,300
02/26/2002,10:13,61.89,62.11,61.89,62.11,32400
02/26/2002,10:14,62.25,62.25,62.25,62.25,5000
02/26/2002,10:15,62.25,62.3,62.05,62.25,68700
02/26/2002,10:16,62.17,62.37,62.16,62.24,13300
02/26/2002,10:17,62.29,62.46,62.29,62.46,14800
02/26/2002,10:18,62.43,62.46,62.23,62.23,8800
02/26/2002,10:19,62.24,62.37,62.24,62.26,22500
02/26/2002,10:20,62.2,62.3,62.2,62.3,51700
02/26/2002,10:21,62.25,62.31,62.25,62.3,13000
02/26/2002,10:22,62.31,62.45,62.31,62.45,11300
02/26/2002,10:23,62.36,62.68,62.36,62.68,9800
02/26/2002,10:24,62.71,62.82,62.47,62.82,19600
02/26/2002,10:25,62.56,62.84,62.56,62.84,10400
02/26/2002,10:26,62.84,62.84,62.79,62.8,8300
02/26/2002,10:27,62.88,62.88,62.88,62.88,600
02/26/2002,10:28,62.9,62.9,62.82,62.82,27500
02/26/2002,10:29,62.84,62.84,62.7,62.7,14900
02/26/2002,10:30,62.67,62.67,62.67,62.67,100
02/26/2002,10:31,62.51,62.51,62.5,62.5,4500
02/26/2002,10:32,62.48,62.5,62.4,62.4,16100
02/26/2002,10:33,62.5,62.64,62.5,62.64,3100
02/26/2002,10:34,62.58,62.58,62.58,62.58,100
02/26/2002,10:35,62.59,62.59,62.59,62.59,100
02/26/2002,10:36,62.59,62.59,62.59,62.59,200
02/26/2002,10:37,62.59,62.59,62.41,62.41,3100
02/26/2002,10:38,62.59,62.59,62.59,62.59,100
02/26/2002,10:39,62.55,62.55,62.5,62.52,8700
02/26/2002,10:40,62.48,62.58,62.48,62.58,16000
02/26/2002,10:41,62.5,62.5,62.45,62.45,5100
02/26/2002,10:44,62.12,62.12,62.12,62.12,400
02/26/2002,10:45,62.2,62.2,62.04,62.04,3000
02/26/2002,10:46,62.02,62.02,62.02,62.02,300
02/26/2002,10:48,62.26,62.26,62.26,62.26,1000
02/26/2002,10:49,62.32,62.32,62.26,62.26,300
02/26/2002,10:50,62.21,62.21,62.15,62.15,5100
02/26/2002,10:51,62.14,62.14,62.14,62.14,1000
02/26/2002,10:52,62.05,62.05,62.05,62.05,2500
02/26/2002,10:54,62.19,62.19,62.19,62.19,100
02/26/2002,10:55,62.19,62.23,62.18,62.23,900
02/26/2002,10:56,62.15,62.22,62.15,62.22,15200
02/26/2002,10:57,62.25,62.25,62.25,62.25,2000
02/26/2002,10:58,62.32,62.32,62.32,62.32,1700
02/26/2002,11:00,62.3,62.3,62.3,62.3,17800
02/26/2002,11:01,62.44,62.44,62.44,62.44,100
02/26/2002,11:02,62.43,62.43,62.43,62.43,100
02/26/2002,11:04,62.37,62.37,62.37,62.37,1000
02/26/2002,11:07,62.4,62.43,62.4,62.43,400
02/26/2002,11:08,62.43,62.43,62.43,62.43,100
02/26/2002,11:09,62.4,62.4,62.4,62.4,1000
02/26/2002,11:10,62.45,62.52,62.4,62.4,4600
02/26/2002,11:11,62.53,62.53,62.53,62.53,1000
02/26/2002,11:12,62.6,62.6,62.6,62.6,1000
02/26/2002,11:20,62.64,62.65,62.64,62.65,2400
02/26/2002,11:24,62.43,62.43,62.43,62.43,200
02/26/2002,11:27,62.6,62.6,62.6,62.6,100
02/26/2002,11:28,62.6,62.69,62.6,62.69,400
02/26/2002,11:30,62.55,62.63,62.55,62.63,10300
02/26/2002,11:32,62.67,62.67,62.67,62.67,5000
02/26/2002,11:34,62.69,62.69,62.69,62.69,300
02/26/2002,11:35,62.65,62.65,62.65,62.65,100000
02/26/2002,11:38,62.61,62.61,62.61,62.61,200
02/26/2002,11:42,62.6,62.6,62.6,62.6,2000
02/26/2002,11:45,62.44,62.44,62.44,62.44,100
02/26/2002,11:46,62.5,62.5,62.5,62.5,1100
02/26/2002,11:48,62.36,62.36,62.36,62.36,100
02/26/2002,11:49,62.36,62.36,62.36,62.36,400
02/26/2002,11:50,62.55,62.55,62.55,62.55,3000
02/26/2002,11:52,62.56,62.56,62.48,62.48,1500
02/26/2002,12:01,62.4,62.4,62.35,62.35,300
02/26/2002,12:03,62.34,62.4,62.34,62.4,300
02/26/2002,12:07,62.4,62.4,62.4,62.4,900
02/26/2002,12:11,62.23,62.23,62.23,62.23,200
02/26/2002,12:17,62.32,62.32,62.32,62.32,100
02/26/2002,12:19,62.32,62.32,62.32,62.32,2000
02/26/2002,12:20,62.3,62.3,62.3,62.3,3000
02/26/2002,12:21,62.3,62.3,62.3,62.3,6000
02/26/2002,12:22,62.3,62.3,62.3,62.3,10000
02/26/2002,12:27,62.44,62.44,62.33,62.33,22200
02/26/2002,12:42,62.47,62.47,62.47,62.47,22000
02/26/2002,12:44,62.54,62.54,62.4,62.4,600
02/26/2002,13:04,62.45,62.45,62.45,62.45,25000
02/26/2002,13:05,62.48,62.48,62.48,62.48,300
02/26/2002,13:08,62.47,62.47,62.47,62.47,200
02/26/2002,13:09,62.4,62.4,62.4,62.4,4200
02/26/2002,13:11,62.3,62.3,62.3,62.3,300
02/26/2002,13:12,62.16,62.16,62.16,62.16,900
02/26/2002,13:21,62.16,62.16,62.16,62.16,1000
02/26/2002,13:22,62.01,62.01,62.01,62.01,1000
02/26/2002,13:23,62.02,62.02,62.02,62.02,100
02/26/2002,13:25,62.19,62.24,62.19,62.24,7000
02/26/2002,13:27,62.23,62.23,62.23,62.23,1400
02/26/2002,13:28,62.19,62.19,62.16,62.16,35100
02/26/2002,13:29,62.08,62.08,62.08,62.08,10000
02/26/2002,13:30,62.16,62.16,62.16,62.16,1400
02/26/2002,13:31,62,62,62,62,25000
02/26/2002,13:34,62.18,62.18,62.18,62.18,100
02/26/2002,13:40,62.06,62.06,62.06,62.06,100
02/26/2002,13:46,62.24,62.24,62.24,62.24,100
02/26/2002,13:57,62.3,62.3,62.3,62.3,3000
02/26/2002,13:58,62.33,62.33,62.33,62.33,25000
02/26/2002,14:01,62.33,62.34,62.33,62.34,300
02/26/2002,14:04,62.4,62.4,62.4,62.4,100
02/26/2002,14:05,62.49,62.49,62.49,62.49,1500
02/26/2002,14:06,62.5,62.5,62.5,62.5,5000
02/26/2002,14:07,62.65,62.65,62.65,62.65,500
02/26/2002,14:08,62.5,62.5,62.5,62.5,10000
02/26/2002,14:09,62.55,62.55,62.55,62.55,15000
02/26/2002,14:15,62.49,62.49,62.49,62.49,700
02/26/2002,14:19,62.45,62.45,62.45,62.45,200
02/26/2002,14:34,62.44,62.44,62.44,62.44,100
02/26/2002,14:36,62.42,62.42,62.42,62.42,100
02/26/2002,14:37,62.42,62.42,62.35,62.35,5500
02/26/2002,14:49,62.73,62.73,62.67,62.67,15100
02/26/2002,14:50,62.5,62.5,62.5,62.5,10000
02/26/2002,14:51,62.59,62.59,62.59,62.59,1500
02/26/2002,14:54,62.62,62.62,62.62,62.62,100
02/26/2002,14:55,62.6,62.62,62.6,62.62,1000
02/26/2002,14:56,62.5,62.5,62.5,62.5,1000
02/26/2002,14:57,62.59,62.59,62.59,62.59,200
02/26/2002,14:59,62.64,62.64,62.64,62.64,300
02/26/2002,15:01,62.6,62.65,62.6,62.65,2300
02/26/2002,15:03,62.55,62.55,62.55,62.55,1000
02/26/2002,15:07,62.7,62.7,62.7,62.7,500
02/26/2002,15:10,62.7,62.7,62.7,62.7,2000
02/26/2002,15:14,62.66,62.66,62.66,62.66,11800
02/26/2002,15:15,62.79,62.79,62.79,62.79,2000
02/26/2002,15:22,62.79,62.79,62.79,62.79,200
02/26/2002,15:23,62.79,62.79,62.7,62.7,1100
02/26/2002,15:25,62.72,62.72,62.72,62.72,100
02/26/2002,15:26,62.72,62.72,62.72,62.72,5000
02/26/2002,15:27,62.71,62.71,62.6,62.6,600
02/26/2002,15:29,62.45,62.45,62.44,62.44,9000
02/26/2002,15:31,62.5,62.5,62.5,62.5,500
02/26/2002,15:32,62.5,62.5,62.5,62.5,300
02/26/2002,15:33,62.5,62.5,62.5,62.5,200
02/26/2002,15:34,62.46,62.46,62.46,62.46,1000
02/26/2002,15:35,62.58,62.58,62.58,62.58,500
02/26/2002,15:36,62.61,62.61,62.61,62.61,200
02/26/2002,15:37,62.5,62.5,62.5,62.5,1000
02/26/2002,15:38,62.5,62.5,62.5,62.5,9000
02/26/2002,15:40,62.53,62.63,62.53,62.63,700
02/26/2002,15:43,62.69,62.71,62.69,62.71,400
02/26/2002,15:45,62.58,62.58,62.58,62.58,1000
02/26/2002,15:48,62.7,62.71,62.7,62.7,900
02/26/2002,15:49,62.71,62.74,62.71,62.74,500
02/26/2002,15:51,62.75,62.75,62.75,62.75,5000
02/26/2002,15:52,62.76,62.76,62.75,62.75,7400
02/26/2002,15:53,62.79,62.79,62.76,62.76,2200
02/26/2002,15:54,62.8,62.8,62.8,62.8,11000
02/26/2002,15:55,62.8,62.8,62.8,62.8,4000
02/26/2002,15:57,62.75,62.8,62.69,62.8,10400
02/26/2002,15:58,62.8,62.8,62.67,62.76,13000
02/27/2002,09:37,62.5,62.5,62.5,62.5,6200
02/27/2002,09:38,62.69,62.7,62.69,62.7,1300
02/27/2002,09:39,62.73,62.8,62.73,62.8,1500
02/27/2002,09:40,62.8,63,62.8,63,13700
02/27/2002,09:41,63.01,63.1,63.01,63.1,1500
02/27/2002,09:42,63.29,63.29,63.29,63.29,2000
02/27/2002,09:43,63.05,63.15,63.05,63.07,8700
02/27/2002,09:45,63,63,62.88,62.88,5300
02/27/2002,09:46,63,63,63,63,14000
02/27/2002,09:47,63.15,63.15,63.15,63.15,400
02/27/2002,09:48,63.19,63.19,63.19,63.19,5000
02/27/2002,09:50,63.11,63.11,63.11,63.11,3000
02/27/2002,09:51,63,63,63,63,2000
02/27/2002,09:52,63.01,63.01,62.92,63,3300
02/27/2002,09:53,62.9,62.9,62.9,62.9,50000
02/27/2002,09:54,63,63,63,63,5000
02/27/2002,09:55,63.11,63.11,63.11,63.11,800
02/27/2002,09:57,62.9,62.9,62.9,62.9,10000
02/27/2002,09:59,62.81,62.81,62.81,62.81,2500
02/27/2002,10:00,62.8,62.8,62.8,62.8,25000
02/27/2002,10:01,62.8,62.94,62.8,62.94,800
02/27/2002,10:02,62.8,62.8,62.8,62.8,2400
02/27/2002,10:03,62.6,62.6,62.6,62.6,5000
02/27/2002,10:05,62.6,62.6,62.6,62.6,2400
02/27/2002,10:06,62.65,62.65,62.65,62.65,1000
02/27/2002,10:08,62.67,62.67,62.67,62.67,20000
02/27/2002,10:09,62.5,62.5,62.5,62.5,1600
02/27/2002,10:10,62.37,62.52,62.37,62.52,5900
02/27/2002,10:11,62.5,62.5,62.5,62.5,300
02/27/2002,10:13,62.5,62.5,62.43,62.43,12200
02/27/2002,10:14,62.52,62.55,62.44,62.55,14600
02/27/2002,10:16,62.62,62.62,62.62,62.62,5000
02/27/2002,10:18,62.75,62.75,62.75,62.75,15700
02/27/2002,10:19,62.8,62.8,62.8,62.8,2000
02/27/2002,10:20,62.8,62.8,62.8,62.8,23600
02/27/2002,10:21,62.85,62.85,62.85,62.85,300
02/27/2002,10:22,62.75,62.75,62.75,62.75,4300
02/27/2002,10:25,62.58,62.58,62.58,62.58,500
02/27/2002,10:26,62.55,62.55,62.55,62.55,5000
02/27/2002,10:29,62.53,62.53,62.53,62.53,2000
02/27/2002,10:31,62.6,62.66,62.6,62.66,15700
02/27/2002,10:32,62.6,62.6,62.6,62.6,100
02/27/2002,10:34,62.7,62.7,62.7,62.7,400
02/27/2002,10:40,62.83,62.83,62.83,62.83,500
02/27/2002,10:47,62.77,62.77,62.77,62.77,100
02/27/2002,10:48,62.57,62.57,62.57,62.57,100
02/27/2002,10:55,62.55,62.55,62.55,62.55,25000
02/27/2002,11:07,62.83,62.83,62.83,62.83,100
02/27/2002,11:08,62.8,62.8,62.8,62.8,1000
02/27/2002,11:09,62.85,62.85,62.85,62.85,6000
02/27/2002,11:10,62.74,62.74,62.73,62.73,10300
02/27/2002,11:12,62.72,62.73,62.72,62.73,10100
02/27/2002,11:16,62.62,62.62,62.62,62.62,600
02/27/2002,11:17,62.58,62.58,62.58,62.58,25000
02/27/2002,11:20,62.75,62.75,62.75,62.75,200
02/27/2002,11:22,62.83,62.83,62.83,62.83,200
02/27/2002,11:34,62.85,62.85,62.85,62.85,600
02/27/2002,11:35,62.89,62.95,62.88,62.89,2200
02/27/2002,11:37,62.91,62.91,62.91,62.91,2000
02/27/2002,11:43,62.88,62.88,62.88,62.88,100
02/27/2002,11:44,62.73,62.73,62.73,62.73,200
02/27/2002,11:47,62.89,62.89,62.89,62.89,100
02/27/2002,11:49,62.9,62.9,62.9,62.9,25200
02/27/2002,11:52,62.93,62.93,62.93,62.93,100
02/27/2002,11:58,62.9,62.9,62.9,62.9,12000
02/27/2002,12:00,62.9,62.95,62.9,62.95,6000
02/27/2002,12:01,62.95,62.95,62.95,62.95,1200
02/27/2002,12:02,62.99,62.99,62.99,62.99,200
02/27/2002,12:07,62.94,62.94,62.94,62.94,200
02/27/2002,12:13,62.9,62.9,62.9,62.9,1500
02/27/2002,12:14,62.9,62.9,62.9,62.9,1500
02/27/2002,12:15,62.9,62.9,62.9,62.9,2000
02/27/2002,12:20,62.95,62.95,62.95,62.95,1000
02/27/2002,12:22,62.94,62.94,62.94,62.94,1000
02/27/2002,12:23,62.94,62.94,62.94,62.94,500
02/27/2002,12:32,62.94,62.94,62.94,62.94,300
02/27/2002,12:39,62.94,62.94,62.94,62.94,100
02/27/2002,12:40,62.94,62.94,62.94,62.94,100
02/27/2002,12:41,62.81,62.81,62.81,62.81,100
02/27/2002,12:49,62.9,62.9,62.9,62.9,2500
02/27/2002,12:51,62.85,62.85,62.85,62.85,800
02/27/2002,12:52,62.85,62.85,62.85,62.85,10000
02/27/2002,12:56,62.89,62.89,62.89,62.89,100
02/27/2002,12:59,62.9,62.9,62.9,62.9,2500
02/27/2002,13:06,62.85,62.85,62.85,62.85,1000
02/27/2002,13:07,62.77,62.77,62.77,62.77,200
02/27/2002,13:12,62.84,62.84,62.84,62.84,1200
02/27/2002,13:21,62.8,62.8,62.8,62.8,5100
02/27/2002,13:22,62.84,62.84,62.84,62.84,100
02/27/2002,13:29,62.8,62.8,62.8,62.8,500
02/27/2002,13:34,62.83,62.83,62.83,62.83,400
02/27/2002,13:38,62.8,62.8,62.8,62.8,5000
02/27/2002,13:46,62.8,62.8,62.8,62.8,5000
02/27/2002,13:47,62.75,62.75,62.75,62.75,40000
02/27/2002,13:49,62.75,62.75,62.75,62.75,10000
02/27/2002,13:51,62.75,62.75,62.75,62.75,10000
02/27/2002,13:52,62.74,62.75,62.74,62.74,3000
02/27/2002,13:53,62.73,62.73,62.73,62.73,300
02/27/2002,13:54,62.73,62.74,62.72,62.74,2200
02/27/2002,13:55,62.74,62.74,62.73,62.73,1200
02/27/2002,13:57,62.8,62.8,62.8,62.8,900
02/27/2002,13:59,62.73,62.8,62.73,62.8,400
02/27/2002,14:00,62.82,62.82,62.82,62.82,3000
02/27/2002,14:01,62.8,62.8,62.7,62.7,15400
02/27/2002,14:02,62.53,62.53,62.53,62.53,5000
02/27/2002,14:03,62.5,62.5,62.5,62.5,15000
02/27/2002,14:05,62.43,62.44,62.42,62.44,14500
02/27/2002,14:06,62.4,62.42,62.4,62.42,119000
02/27/2002,14:07,62.4,62.4,62.4,62.4,20000
02/27/2002,14:11,62.44,62.44,62.43,62.43,6000
02/27/2002,14:12,62.44,62.44,62.35,62.35,34000
02/27/2002,14:14,62.35,62.35,62.35,62.35,600
02/27/2002,14:15,62.23,62.23,62.23,62.23,15000
02/27/2002,14:16,62.01,62.01,62.01,62.01,5000
02/27/2002,14:17,62.23,62.23,62.01,62.01,200100
02/27/2002,14:19,62.14,62.14,62.14,62.14,200
02/27/2002,14:24,62,62,62,62,13100
02/27/2002,14:25,62,62,61.83,61.83,500
02/27/2002,14:30,61.9,61.9,61.9,61.9,10000
02/27/2002,14:33,61.79,61.79,61.79,61.79,100
02/27/2002,14:34,61.8,61.8,61.79,61.79,3300
02/27/2002,14:35,61.78,61.78,61.78,61.78,500
02/27/2002,14:37,61.9,61.9,61.7,61.7,50100
02/27/2002,14:38,61.78,61.78,61.68,61.69,2800
02/27/2002,14:39,61.65,61.65,61.65,61.65,4100
02/27/2002,14:40,61.65,61.65,61.65,61.65,2700
02/27/2002,14:41,61.61,61.61,61.59,61.6,29900
02/27/2002,14:42,61.6,61.6,61.5,61.59,113700
02/27/2002,14:43,61.6,61.6,61.57,61.6,11100
02/27/2002,14:44,61.6,61.67,61.6,61.67,10100
02/27/2002,14:45,61.64,61.64,61.58,61.6,3800
02/27/2002,14:46,61.59,61.65,61.59,61.65,4400
02/27/2002,14:47,61.65,61.65,61.65,61.65,2500
02/27/2002,14:48,61.66,61.69,61.66,61.68,11500
02/27/2002,14:49,61.68,61.77,61.68,61.68,3100
02/27/2002,14:50,61.58,61.58,61.58,61.58,100
02/27/2002,14:52,61.6,61.6,61.6,61.6,4000
02/27/2002,14:55,61.68,61.68,61.6,61.6,11200
02/27/2002,14:56,61.45,61.55,61.45,61.5,24100
02/27/2002,14:57,61.5,61.5,61.49,61.49,2100
02/27/2002,14:58,61.39,61.48,61.3,61.32,75600
02/27/2002,15:00,61.32,61.32,61.32,61.32,100
02/27/2002,15:01,61.3,61.3,61.25,61.25,600
02/27/2002,15:02,61.25,61.25,61.25,61.25,1000
02/27/2002,15:03,61.21,61.21,61.21,61.21,2100
02/27/2002,15:04,61.2,61.2,61.19,61.2,800
02/27/2002,15:07,61.15,61.15,61.15,61.15,700
02/27/2002,15:08,61.1,61.11,61.1,61.11,1000
02/27/2002,15:09,61.09,61.1,61.09,61.1,19000
02/27/2002,15:10,61.11,61.11,61.11,61.11,5000
02/27/2002,15:11,61.17,61.17,61.17,61.17,100
02/27/2002,15:14,61.19,61.19,61.19,61.19,30000
02/27/2002,15:17,61.35,61.35,61.35,61.35,5500
02/27/2002,15:19,61.35,61.38,61.35,61.38,800
02/27/2002,15:24,61.4,61.4,61.4,61.4,2000
02/27/2002,15:25,61.4,61.4,61.4,61.4,8000
02/27/2002,15:26,61.47,61.47,61.47,61.47,25000
02/27/2002,15:34,61.42,61.42,61.42,61.42,900
02/27/2002,15:35,61.57,61.57,61.57,61.57,200
02/27/2002,15:39,61.64,61.64,61.64,61.64,100
02/27/2002,15:43,61.74,61.74,61.66,61.66,700
02/27/2002,15:47,61.6,61.6,61.6,61.6,1600
02/27/2002,15:49,61.6,61.6,61.6,61.6,5000
02/27/2002,15:50,61.66,61.66,61.57,61.57,50100
02/27/2002,15:51,61.56,61.64,61.56,61.64,25100
02/27/2002,15:52,61.65,61.65,61.65,61.65,500
02/27/2002,15:54,61.65,61.7,61.64,61.7,105000
02/27/2002,15:59,61.7,61.7,61.7,61.7,5500
02/28/2002,09:38,62.64,62.64,62.64,62.64,600
02/28/2002,09:40,62.52,62.52,62.4,62.4,5500
02/28/2002,09:43,62.54,62.54,62.54,62.54,7600
02/28/2002,09:44,62.36,62.4,62.36,62.4,300
02/28/2002,09:45,62.55,62.55,62.55,62.55,1000
02/28/2002,09:46,62.4,62.4,62.4,62.4,400
02/28/2002,09:47,62.49,62.49,62.3,62.3,900
02/28/2002,09:48,62.45,62.45,62.45,62.45,100
02/28/2002,09:52,62.56,62.56,62.56,62.56,100
02/28/2002,09:53,62.67,62.67,62.67,62.67,300
02/28/2002,09:58,62.45,62.45,62.45,62.45,200
02/28/2002,10:05,62.45,62.45,62.45,62.45,100
02/28/2002,10:06,62.4,62.4,62.4,62.4,1000
02/28/2002,10:08,62.49,62.49,62.49,62.49,100
02/28/2002,10:09,62.49,62.49,62.49,62.49,200
02/28/2002,10:12,62.5,62.5,62.5,62.5,400
02/28/2002,10:14,62.75,62.75,62.75,62.75,500
02/28/2002,10:15,62.79,62.8,62.79,62.8,600
02/28/2002,10:16,62.79,62.79,62.79,62.79,200
02/28/2002,10:17,62.8,62.9,62.8,62.9,400
02/28/2002,10:18,62.8,62.85,62.8,62.85,10500
02/28/2002,10:19,62.8,62.85,62.8,62.85,3500
02/28/2002,10:20,62.9,62.95,62.9,62.95,10800
02/28/2002,10:21,62.91,62.91,62.91,62.91,100
02/28/2002,10:22,62.9,62.9,62.9,62.9,500
02/28/2002,10:25,62.94,62.94,62.94,62.94,25000
02/28/2002,10:27,62.99,62.99,62.99,62.99,500
02/28/2002,10:28,62.99,62.99,62.99,62.99,600
02/28/2002,10:29,62.95,62.95,62.95,62.95,800
02/28/2002,10:30,62.99,62.99,62.99,62.99,200
02/28/2002,10:31,62.99,62.99,62.99,62.99,25000
02/28/2002,10:32,63.1,63.13,62.99,62.99,27800
02/28/2002,10:35,62.96,62.96,62.96,62.96,100
02/28/2002,10:36,62.85,62.85,62.85,62.85,3200
02/28/2002,10:37,62.61,62.61,62.61,62.61,100
02/28/2002,10:40,62.94,62.94,62.94,62.94,200
02/28/2002,10:52,62.81,62.81,62.81,62.81,100
02/28/2002,10:53,62.81,62.81,62.81,62.81,2000
02/28/2002,10:54,62.8,62.8,62.8,62.8,3300
02/28/2002,10:57,62.71,62.71,62.71,62.71,2500
02/28/2002,10:58,62.76,62.76,62.76,62.76,500
02/28/2002,10:59,62.77,63.02,62.77,63.02,2300
02/28/2002,11:05,62.96,62.96,62.96,62.96,200
02/28/2002,11:06,62.97,62.97,62.97,62.97,2100
02/28/2002,11:07,63,63,63,63,5000
02/28/2002,11:10,63.1,63.1,63.02,63.02,200
02/28/2002,11:13,63.1,63.1,63.1,63.1,300
02/28/2002,11:14,63.1,63.1,63.1,63.1,2200
02/28/2002,11:15,63.19,63.19,63.1,63.19,8200
02/28/2002,11:16,63.05,63.05,63.05,63.05,300
02/28/2002,11:18,63.05,63.05,63.05,63.05,1000
02/28/2002,11:19,63,63,63,63,1000
02/28/2002,11:20,63,63,63,63,1000
02/28/2002,11:23,63,63.13,63,63.13,300
02/28/2002,11:25,63.07,63.07,63.07,63.07,200
02/28/2002,11:26,63.17,63.17,63.17,63.17,100
02/28/2002,11:27,63.07,63.07,63.07,63.07,500
02/28/2002,11:33,63.24,63.24,63.24,63.24,200
02/28/2002,11:34,63.24,63.24,63.06,63.06,500
02/28/2002,11:35,63.23,63.23,63.23,63.23,200
02/28/2002,11:36,63.24,63.24,63.24,63.24,1000
02/28/2002,11:37,63,63,63,63,4000
02/28/2002,11:38,63,63,63,63,1000
02/28/2002,11:41,63,63.08,63,63.08,5400
02/28/2002,11:46,63.15,63.15,63.02,63.02,2500
02/28/2002,11:51,63.07,63.1,63.07,63.1,400
02/28/2002,11:53,63.1,63.1,63.1,63.1,800
02/28/2002,11:55,63.05,63.05,63.05,63.05,5000
02/28/2002,11:56,63.02,63.02,63.02,63.02,100
02/28/2002,11:58,63.04,63.04,63.04,63.04,100
02/28/2002,12:06,63.08,63.1,63.08,63.1,1200
02/28/2002,12:07,63.09,63.09,63.09,63.09,1600
02/28/2002,12:08,63.1,63.1,63.1,63.1,500
02/28/2002,12:09,63.1,63.1,63.02,63.02,3500
02/28/2002,12:11,63.06,63.06,63.06,63.06,1500
02/28/2002,12:12,63.05,63.05,63.05,63.05,1500
02/28/2002,12:13,62.91,62.91,62.91,62.91,500
02/28/2002,12:14,62.91,62.91,62.9,62.9,2000
02/28/2002,12:15,62.9,62.9,62.9,62.9,2000
02/28/2002,12:17,62.96,62.96,62.96,62.96,1200
02/28/2002,12:24,62.8,62.8,62.8,62.8,1000
02/28/2002,12:25,62.89,62.89,62.8,62.8,1200
02/28/2002,12:26,62.7,62.79,62.7,62.79,200
02/28/2002,12:28,62.75,62.75,62.75,62.75,100
02/28/2002,12:29,62.88,62.88,62.88,62.88,200
02/28/2002,12:33,62.76,62.76,62.76,62.76,10000
02/28/2002,12:43,62.85,62.85,62.85,62.85,200
02/28/2002,12:44,62.9,62.9,62.9,62.9,400
02/28/2002,12:45,62.85,62.85,62.85,62.85,200
02/28/2002,12:54,62.94,62.94,62.94,62.94,2500
02/28/2002,13:00,62.95,62.95,62.95,62.95,27400
02/28/2002,13:01,62.95,62.95,62.95,62.95,22600
02/28/2002,13:02,63.09,63.09,62.95,62.95,150500
02/28/2002,13:04,62.92,62.92,62.92,62.92,3000
02/28/2002,13:05,62.92,62.92,62.92,62.92,4000
02/28/2002,13:06,62.9,62.9,62.9,62.9,100
02/28/2002,13:08,63.04,63.04,63.04,63.04,200
02/28/2002,13:10,62.93,62.93,62.93,62.93,200
02/28/2002,13:12,63,63,63,63,1000
02/28/2002,13:14,63,63,63,63,200
02/28/2002,13:15,63,63,63,63,200
02/28/2002,13:18,62.9,62.9,62.9,62.9,1900
02/28/2002,13:25,62.8,62.8,62.8,62.8,1000
02/28/2002,13:29,62.79,62.79,62.79,62.79,1000
02/28/2002,13:35,62.74,62.74,62.74,62.74,17000
02/28/2002,13:37,62.63,62.63,62.63,62.63,200
02/28/2002,13:40,62.63,62.63,62.63,62.63,1000
02/28/2002,13:41,62.62,62.62,62.62,62.62,2000
02/28/2002,13:42,62.6,62.6,62.6,62.6,1000
02/28/2002,13:47,62.6,62.6,62.6,62.6,200
02/28/2002,13:48,62.63,62.63,62.63,62.63,100
02/28/2002,13:57,62.7,62.7,62.7,62.7,1500
02/28/2002,14:03,62.69,62.69,62.69,62.69,100
02/28/2002,14:04,62.68,62.68,62.68,62.68,400
02/28/2002,14:10,62.78,62.78,62.78,62.78,100
02/28/2002,14:15,62.73,62.73,62.73,62.73,300
02/28/2002,14:23,62.5,62.5,62.5,62.5,200
02/28/2002,14:25,62.5,62.58,62.5,62.58,1500
02/28/2002,14:35,62.69,62.69,62.69,62.69,1000
02/28/2002,14:37,62.73,62.73,62.73,62.73,200
02/28/2002,14:38,62.73,62.73,62.73,62.73,100
02/28/2002,14:46,62.54,62.54,62.54,62.54,100
02/28/2002,14:47,62.55,62.55,62.55,62.55,1000
02/28/2002,14:49,62.67,62.67,62.67,62.67,3000
02/28/2002,14:50,62.58,62.58,62.58,62.58,200
02/28/2002,14:51,62.58,62.58,62.58,62.58,200
02/28/2002,14:53,62.66,62.66,62.66,62.66,100
02/28/2002,14:54,62.6,62.6,62.6,62.6,1000
02/28/2002,15:04,62.56,62.6,62.56,62.6,600
02/28/2002,15:07,62.74,62.74,62.74,62.74,200
02/28/2002,15:08,62.74,62.74,62.74,62.74,1000
02/28/2002,15:13,62.79,62.79,62.79,62.79,1100
02/28/2002,15:15,62.8,62.8,62.8,62.8,1000
02/28/2002,15:19,62.7,62.7,62.7,62.7,200
02/28/2002,15:22,62.7,62.7,62.7,62.7,100
02/28/2002,15:23,62.77,62.77,62.77,62.77,800
02/28/2002,15:25,62.7,62.7,62.7,62.7,800
02/28/2002,15:26,62.59,62.59,62.59,62.59,1000
02/28/2002,15:28,62.55,62.55,62.55,62.55,100
02/28/2002,15:31,62.52,62.52,62.52,62.52,1000
02/28/2002,15:36,62.5,62.5,62.5,62.5,1000
02/28/2002,15:37,62.41,62.41,62.41,62.41,1000
02/28/2002,15:39,62.4,62.4,62.39,62.39,11100
02/28/2002,15:40,62.42,62.42,62.42,62.42,100
02/28/2002,15:41,62.45,62.45,62.45,62.45,300
02/28/2002,15:42,62.41,62.41,62.4,62.4,300
02/28/2002,15:43,62.35,62.35,62.35,62.35,1300
02/28/2002,15:46,62.25,62.38,62.25,62.3,11300
02/28/2002,15:48,62.3,62.3,62.3,62.3,200
02/28/2002,15:50,62.29,62.29,62.29,62.29,200
02/28/2002,15:52,62.39,62.4,62.39,62.4,25100
02/28/2002,15:55,62.3,62.3,62.3,62.3,100
02/28/2002,15:57,62.2,62.2,62.2,62.2,200
02/28/2002,15:58,62.25,62.25,62.25,62.25,4000
02/28/2002,15:59,62.25,62.25,62.16,62.16,7800
03/01/2002,09:37,62.98,62.98,62.98,62.98,3000
03/01/2002,09:38,62.98,62.98,62.98,62.98,1000
03/01/2002,09:39,62.67,62.69,62.67,62.69,400
03/01/2002,09:40,62.5,62.5,62.5,62.5,1100
03/01/2002,09:41,62.4,62.4,62.4,62.4,500
03/01/2002,09:43,62.4,62.4,62.4,62.4,400
03/01/2002,09:44,62.4,62.4,62.33,62.34,11100
03/01/2002,09:46,62.3,62.3,62.3,62.3,100
03/01/2002,09:49,62.05,62.05,62,62,1200
03/01/2002,09:50,62.05,62.05,61.9,61.9,1100
03/01/2002,09:52,62.11,62.11,62.11,62.11,1000
03/01/2002,09:54,61.91,61.91,61.77,61.77,1100
03/01/2002,09:56,61.71,61.71,61.71,61.71,100
03/01/2002,09:57,61.86,61.86,61.71,61.71,7000
03/01/2002,09:58,61.87,61.87,61.87,61.87,400
03/01/2002,09:59,61.9,61.9,61.9,61.9,5000
03/01/2002,10:00,61.91,62.01,61.91,62.01,1400
03/01/2002,10:02,62.02,62.05,62.02,62.05,500
03/01/2002,10:04,62.2,62.33,62.16,62.33,1500
03/01/2002,10:05,62.38,62.38,62.38,62.38,800
03/01/2002,10:06,62.27,62.27,62.27,62.27,13500
03/01/2002,10:07,62.29,62.29,62.26,62.26,1200
03/01/2002,10:08,62.2,62.2,62.2,62.2,1200
03/01/2002,10:09,62.15,62.15,61.99,61.99,5500
03/01/2002,10:10,61.9,62,61.83,61.83,9000
03/01/2002,10:12,61.97,61.97,61.97,61.97,700
03/01/2002,10:15,61.89,61.89,61.89,61.89,500
03/01/2002,10:20,62.25,62.25,62.25,62.25,600
03/01/2002,10:22,62.23,62.23,62.23,62.23,100
03/01/2002,10:25,62,62,62,62,10800
03/01/2002,10:26,62,62,62,62,100
03/01/2002,10:28,61.96,61.96,61.96,61.96,100
03/01/2002,10:29,62,62,62,62,1000
03/01/2002,10:33,62.2,62.2,62.2,62.2,5000
03/01/2002,10:35,62.14,62.14,62.14,62.14,100
03/01/2002,10:39,62.21,62.21,62.2,62.2,5000
03/01/2002,10:40,62.2,62.2,62.2,62.2,1000
03/01/2002,10:41,62.15,62.15,62.1,62.1,20000
03/01/2002,10:45,62.31,62.31,62.31,62.31,600
03/01/2002,10:46,62.34,62.34,62.34,62.34,1200
03/01/2002,10:47,62.33,62.33,62.33,62.33,600
03/01/2002,10:51,62.2,62.2,62.2,62.2,100
03/01/2002,10:52,62.37,62.37,62.37,62.37,700
03/01/2002,10:54,62.49,62.49,62.49,62.49,100
03/01/2002,10:55,62.48,62.48,62.48,62.48,400
03/01/2002,10:57,62.39,62.39,62.39,62.39,400
03/01/2002,10:58,62.3,62.3,62.3,62.3,10000
03/01/2002,11:00,62.3,62.3,62.3,62.3,1000
03/01/2002,11:03,62.44,62.44,62.44,62.44,1100
03/01/2002,11:08,62.17,62.17,62.17,62.17,400
03/01/2002,11:13,62.43,62.43,62.43,62.43,200
03/01/2002,11:15,62.39,62.4,62.39,62.4,25500
03/01/2002,11:17,62.48,62.48,62.48,62.48,100
03/01/2002,11:19,62.49,62.49,62.49,62.49,1000
03/01/2002,11:23,62.5,62.5,62.5,62.5,1000
03/01/2002,11:26,62.6,62.6,62.6,62.6,25000
03/01/2002,11:29,62.63,62.63,62.61,62.61,4600
03/01/2002,11:31,62.6,62.6,62.6,62.6,400
03/01/2002,11:39,62.8,62.8,62.8,62.8,100
03/01/2002,11:42,62.68,62.68,62.68,62.68,400
03/01/2002,11:46,62.74,62.74,62.74,62.74,600
03/01/2002,11:52,62.65,62.65,62.65,62.65,500
03/01/2002,12:10,62.61,62.61,62.61,62.61,1000
03/01/2002,12:11,62.5,62.61,62.5,62.61,1200
03/01/2002,12:21,62.5,62.5,62.5,62.5,800
03/01/2002,13:00,62.58,62.58,62.58,62.58,200
03/01/2002,13:15,62.52,62.52,62.52,62.52,1000
03/01/2002,13:20,62.63,62.63,62.63,62.63,200
03/01/2002,13:24,62.7,62.7,62.7,62.7,6500
03/01/2002,13:25,62.71,62.71,62.71,62.71,100
03/01/2002,13:28,62.79,62.79,62.79,62.79,1500
03/01/2002,13:35,62.84,62.84,62.84,62.84,100
03/01/2002,13:36,62.83,62.83,62.83,62.83,300
03/01/2002,13:38,62.83,62.83,62.83,62.83,10000
03/01/2002,13:44,62.85,62.85,62.85,62.85,2000
03/01/2002,13:45,62.86,62.87,62.86,62.87,8000
03/01/2002,13:47,62.74,62.74,62.74,62.74,1000
03/01/2002,13:48,62.83,62.83,62.83,62.83,100
03/01/2002,13:54,62.68,62.68,62.68,62.68,100
03/01/2002,13:56,62.76,62.76,62.76,62.76,2000
03/01/2002,13:57,62.77,62.77,62.75,62.75,1200
03/01/2002,13:58,62.77,62.77,62.77,62.77,9800
03/01/2002,14:00,62.64,62.64,62.64,62.64,2600
03/01/2002,14:01,62.6,62.6,62.6,62.6,2000
03/01/2002,14:10,62.6,62.6,62.6,62.6,7500
03/01/2002,14:11,62.6,62.6,62.6,62.6,5000
03/01/2002,14:12,62.55,62.55,62.55,62.55,12500
03/01/2002,14:13,62.53,62.55,62.53,62.55,1200
03/01/2002,14:27,62.49,62.49,62.49,62.49,2400
03/01/2002,14:28,62.57,62.57,62.57,62.57,200
03/01/2002,14:33,62.61,62.61,62.61,62.61,500
03/01/2002,14:45,62.63,62.63,62.63,62.63,200
03/01/2002,14:46,62.63,62.63,62.63,62.63,5000
03/01/2002,14:50,62.55,62.55,62.55,62.55,800
03/01/2002,14:51,62.55,62.55,62.55,62.55,800
03/01/2002,14:58,62.61,62.61,62.61,62.61,200
03/01/2002,14:59,62.61,62.63,62.6,62.63,4800
03/01/2002,15:03,62.58,62.58,62.58,62.58,1000
03/01/2002,15:06,62.59,62.59,62.59,62.59,100
03/01/2002,15:15,62.64,62.64,62.64,62.64,100
03/01/2002,15:16,62.64,62.64,62.64,62.64,100
03/01/2002,15:30,62.61,62.61,62.61,62.61,100
03/01/2002,15:44,62.82,62.82,62.82,62.82,600
03/01/2002,15:45,62.9,62.9,62.9,62.9,1000
03/01/2002,15:49,62.82,62.82,62.82,62.82,17500
03/01/2002,15:55,62.79,62.79,62.79,62.79,5000
03/01/2002,15:57,62.79,62.79,62.79,62.79,5000
03/01/2002,15:59,62.75,62.75,62.72,62.72,1100
03/04/2002,09:35,62.98,62.98,62.98,62.98,36000
03/04/2002,09:36,63,63,63,63,17100
03/04/2002,09:37,63.28,63.28,63.28,63.28,1000
03/04/2002,09:38,63.34,63.44,63.25,63.44,13000
03/04/2002,09:40,63.45,63.45,63.44,63.44,10600
03/04/2002,09:43,63.4,63.49,63.4,63.4,4400
03/04/2002,09:44,63.4,63.4,63.4,63.4,3000
03/04/2002,09:45,63.4,63.4,63.4,63.4,5000
03/04/2002,09:46,63.25,63.25,63.25,63.25,12700
03/04/2002,09:47,63.25,63.25,63.15,63.15,15500
03/04/2002,09:49,63.49,63.49,63.49,63.49,6000
03/04/2002,09:50,63.4,63.4,63.35,63.35,1800
03/04/2002,09:53,63.35,63.35,63.25,63.25,25500
03/04/2002,09:56,63.5,63.5,63.5,63.5,5200
03/04/2002,09:57,63.58,63.58,63.58,63.58,200
03/04/2002,09:59,63.7,63.74,63.7,63.74,10400
03/04/2002,10:00,63.65,63.65,63.65,63.65,500
03/04/2002,10:02,63.65,63.69,63.65,63.69,300
03/04/2002,10:03,63.73,63.73,63.73,63.73,300
03/04/2002,10:05,63.7,63.7,63.5,63.5,400
03/04/2002,10:06,63.51,63.62,63.37,63.62,1900
03/04/2002,10:08,63.55,63.66,63.55,63.66,500
03/04/2002,10:13,63.64,63.64,63.64,63.64,500
03/04/2002,10:14,63.65,63.7,63.65,63.7,1200
03/04/2002,10:17,63.7,63.74,63.7,63.74,600
03/04/2002,10:18,63.74,63.74,63.74,63.74,2300
03/04/2002,10:19,63.75,63.87,63.75,63.87,18100
03/04/2002,10:20,63.87,63.87,63.87,63.87,100
03/04/2002,10:21,63.8,63.8,63.8,63.8,200
03/04/2002,10:22,63.88,63.88,63.88,63.88,2500
03/04/2002,10:23,63.91,63.95,63.91,63.95,51000
03/04/2002,10:24,63.98,64,63.98,64,9000
03/04/2002,10:25,64,64,64,64,10800
03/04/2002,10:27,64.2,64.34,64.2,64.34,1600
03/04/2002,10:28,64.35,64.39,64.35,64.39,15000
03/04/2002,10:29,64.39,64.4,64.39,64.4,3200
03/04/2002,10:30,64.49,64.49,64.49,64.49,800
03/04/2002,10:31,64.4,64.5,64.4,64.5,45200
03/04/2002,10:32,64.5,64.5,64.5,64.5,5000
03/04/2002,10:34,64.5,64.62,64.5,64.56,56000
03/04/2002,10:35,64.62,64.62,64.37,64.37,28800
03/04/2002,10:37,64.38,64.54,64.35,64.54,51500
03/04/2002,10:38,64.36,64.49,64.36,64.49,5200
03/04/2002,10:39,64.37,64.45,64.36,64.39,4200
03/04/2002,10:40,64.5,64.5,64.5,64.5,3500
03/04/2002,10:42,64.53,64.53,64.53,64.53,3000
03/04/2002,10:43,64.49,64.49,64.45,64.45,1500
03/04/2002,10:44,64.46,64.46,64.45,64.46,7600
03/04/2002,10:45,64.45,64.45,64.45,64.45,60000
03/04/2002,10:46,64.45,64.51,64.45,64.51,16000
03/04/2002,10:47,64.51,64.62,64.4,64.4,21800
03/04/2002,10:48,64.46,64.46,64.46,64.46,1000
03/04/2002,10:50,64.59,64.59,64.59,64.59,2000
03/04/2002,10:51,64.55,64.55,64.55,64.55,500
03/04/2002,10:52,64.46,64.59,64.46,64.59,1700
03/04/2002,10:57,64.46,64.47,64.46,64.47,1300
03/04/2002,10:59,64.45,64.48,64.45,64.45,9500
03/04/2002,11:00,64.45,64.45,64.45,64.45,2500
03/04/2002,11:03,64.5,64.62,64.5,64.62,7000
03/04/2002,11:04,64.55,64.6,64.55,64.55,6400
03/04/2002,11:05,64.55,64.55,64.46,64.46,5700
03/04/2002,11:06,64.54,64.55,64.54,64.54,1600
03/04/2002,11:08,64.51,64.51,64.51,64.51,100
03/04/2002,11:10,64.55,64.55,64.55,64.55,14100
03/04/2002,11:12,64.55,64.55,64.55,64.55,1600
03/04/2002,11:13,64.65,64.65,64.65,64.65,100
03/04/2002,11:15,64.58,64.58,64.58,64.58,200
03/04/2002,11:17,64.61,64.61,64.61,64.61,100
03/04/2002,11:18,64.65,64.65,64.65,64.65,500
03/04/2002,11:20,64.68,64.68,64.68,64.68,500
03/04/2002,11:30,64.69,64.69,64.61,64.61,6300
03/04/2002,11:32,64.6,64.6,64.6,64.6,3000
03/04/2002,11:33,64.67,64.67,64.67,64.67,700
03/04/2002,11:34,64.67,64.67,64.67,64.67,100
03/04/2002,11:37,64.69,64.69,64.69,64.69,500
03/04/2002,11:38,64.69,64.69,64.69,64.69,25000
03/04/2002,11:39,64.69,64.7,64.69,64.7,5500
03/04/2002,11:42,64.61,64.74,64.61,64.74,200
03/04/2002,11:43,64.73,64.73,64.73,64.73,400
03/04/2002,11:45,64.74,64.74,64.74,64.74,100
03/04/2002,11:46,64.74,64.74,64.74,64.74,100
03/04/2002,11:47,64.75,64.78,64.75,64.78,6100
03/04/2002,11:49,64.75,64.75,64.75,64.75,5000
03/04/2002,11:50,64.78,64.78,64.68,64.68,10300
03/04/2002,11:51,64.75,64.75,64.75,64.75,3100
03/04/2002,11:53,64.79,64.79,64.79,64.79,300
03/04/2002,11:57,64.7,64.7,64.7,64.7,400
03/04/2002,11:58,64.7,64.7,64.69,64.69,4400
03/04/2002,11:59,64.67,64.69,64.67,64.69,4000
03/04/2002,12:00,64.7,64.7,64.7,64.7,6000
03/04/2002,12:01,64.7,64.7,64.7,64.7,4000
03/04/2002,12:02,64.65,64.65,64.65,64.65,50000
03/04/2002,12:03,64.66,64.66,64.66,64.66,100
03/04/2002,12:04,64.77,64.77,64.65,64.65,6100
03/04/2002,12:08,64.74,64.74,64.74,64.74,400
03/04/2002,12:10,64.75,64.75,64.75,64.75,700
03/04/2002,12:14,64.79,64.79,64.79,64.79,200
03/04/2002,12:15,64.69,64.69,64.69,64.69,700
03/04/2002,12:16,64.7,64.7,64.7,64.7,100
03/04/2002,12:18,64.79,64.79,64.79,64.79,100
03/04/2002,12:19,64.79,64.79,64.79,64.79,100
03/04/2002,12:22,64.8,64.8,64.8,64.8,1000
03/04/2002,12:25,64.89,64.89,64.89,64.89,300
03/04/2002,12:26,64.85,64.87,64.85,64.87,2500
03/04/2002,12:27,64.87,64.87,64.87,64.87,300
03/04/2002,12:30,64.98,64.98,64.96,64.96,300
03/04/2002,12:33,64.94,64.95,64.94,64.95,400
03/04/2002,12:35,65,65,65,65,10300
03/04/2002,12:37,65.07,65.09,65.06,65.09,5600
03/04/2002,12:38,65.09,65.09,65.09,65.09,400
03/04/2002,12:39,65.05,65.1,65.05,65.1,9700
03/04/2002,12:40,65.23,65.23,65.1,65.1,5300
03/04/2002,12:46,65.05,65.07,65.05,65.07,1500
03/04/2002,12:48,65.05,65.05,65.05,65.05,2500
03/04/2002,12:53,64.96,64.96,64.96,64.96,1000
03/04/2002,12:54,64.97,64.97,64.97,64.97,200
03/04/2002,12:56,64.93,64.99,64.93,64.99,25100
03/04/2002,12:58,65,65,65,65,12100
03/04/2002,12:59,65.11,65.12,65.11,65.12,5000
03/04/2002,13:01,65.12,65.12,65.12,65.12,100
03/04/2002,13:02,65.12,65.12,65.12,65.12,300
03/04/2002,13:06,65.05,65.05,65.05,65.05,200
03/04/2002,13:11,65.09,65.09,65.09,65.09,100
03/04/2002,13:14,65,65,65,65,3000
03/04/2002,13:18,65,65,64.95,64.95,3500
03/04/2002,13:20,64.99,64.99,64.99,64.99,100
03/04/2002,13:23,65,65,65,65,700
03/04/2002,13:24,65.05,65.05,65.05,65.05,300
03/04/2002,13:26,65.07,65.07,65.07,65.07,500
03/04/2002,13:28,65,65,64.95,64.95,10000
03/04/2002,13:34,65.09,65.09,65.09,65.09,1000
03/04/2002,13:37,65.05,65.05,65.05,65.05,5000
03/04/2002,13:38,64.9,64.9,64.9,64.9,1300
03/04/2002,13:39,64.86,64.86,64.86,64.86,2000
03/04/2002,13:41,64.9,64.9,64.88,64.88,300
03/04/2002,13:47,64.88,64.88,64.88,64.88,100
03/04/2002,13:49,64.79,64.79,64.79,64.79,3000
03/04/2002,13:51,64.75,64.75,64.75,64.75,200
03/04/2002,13:52,64.7,64.7,64.7,64.7,100
03/04/2002,13:57,64.85,64.85,64.85,64.85,100
03/04/2002,13:58,64.76,64.76,64.76,64.76,600
03/04/2002,14:00,64.81,64.81,64.81,64.81,50000
03/04/2002,14:01,64.99,64.99,64.99,64.99,600
03/04/2002,14:05,64.85,64.85,64.85,64.85,15000
03/04/2002,14:06,64.95,64.95,64.95,64.95,12000
03/04/2002,14:07,64.95,64.95,64.95,64.95,3000
03/04/2002,14:10,64.98,64.98,64.98,64.98,100
03/04/2002,14:11,65,65,65,65,5000
03/04/2002,14:18,65.1,65.1,65.1,65.1,600
03/04/2002,14:20,65.1,65.1,65.1,65.1,200
03/04/2002,14:22,65.14,65.14,65.11,65.11,3500
03/04/2002,14:23,65.17,65.17,65.17,65.17,200
03/04/2002,14:25,65.11,65.19,65.11,65.19,3000
03/04/2002,14:27,65.2,65.2,65.2,65.2,2000
03/04/2002,14:28,65.12,65.12,65.12,65.12,100
03/04/2002,14:29,65.11,65.23,65.11,65.23,2900
03/04/2002,14:30,65.25,65.25,65.25,65.25,100
03/04/2002,14:31,65.25,65.25,65.25,65.25,27000
03/04/2002,14:33,65.25,65.25,65.25,65.25,1200
03/04/2002,14:34,65.25,65.25,65.25,65.25,100
03/04/2002,14:35,65.35,65.35,65.35,65.35,1600
03/04/2002,14:38,65.47,65.47,65.45,65.45,1000
03/04/2002,14:41,65.38,65.38,65.38,65.38,300
03/04/2002,14:44,65.2,65.2,65.2,65.2,5000
03/04/2002,14:45,65.31,65.31,65.31,65.31,600
03/04/2002,14:48,65.34,65.34,65.34,65.34,300
03/04/2002,14:50,65.2,65.2,65.2,65.2,200
03/04/2002,14:54,65.29,65.29,65.29,65.29,200
03/04/2002,14:56,65.3,65.3,65.3,65.3,200
03/04/2002,14:57,65.29,65.29,65.29,65.29,100
03/04/2002,14:59,65.35,65.35,65.35,65.35,2000
03/04/2002,15:00,65.33,65.33,65.33,65.33,25000
03/04/2002,15:05,65.4,65.4,65.4,65.4,100
03/04/2002,15:06,65.38,65.38,65.38,65.38,600
03/04/2002,15:07,65.35,65.35,65.35,65.35,200
03/04/2002,15:08,65.26,65.26,65.26,65.26,200
03/04/2002,15:12,65.27,65.27,65.27,65.27,50000
03/04/2002,15:13,65.29,65.29,65.29,65.29,500
03/04/2002,15:14,65.31,65.31,65.31,65.31,100
03/04/2002,15:16,65.4,65.4,65.4,65.4,2000
03/04/2002,15:18,65.42,65.42,65.42,65.42,5000
03/04/2002,15:19,65.42,65.42,65.42,65.42,11500
03/04/2002,15:20,65.44,65.44,65.44,65.44,300
03/04/2002,15:21,65.42,65.42,65.42,65.42,1000
03/04/2002,15:23,65.41,65.41,65.41,65.41,1000
03/04/2002,15:27,65.34,65.34,65.34,65.34,100
03/04/2002,15:28,65.33,65.33,65.33,65.33,3600
03/04/2002,15:29,65.44,65.44,65.44,65.44,50000
03/04/2002,15:30,65.4,65.4,65.4,65.4,1000
03/04/2002,15:32,65.47,65.47,65.47,65.47,100
03/04/2002,15:33,65.45,65.45,65.45,65.45,100
03/04/2002,15:35,65.42,65.45,65.42,65.45,600
03/04/2002,15:36,65.5,65.56,65.5,65.5,7700
03/04/2002,15:37,65.56,65.56,65.5,65.5,3700
03/04/2002,15:39,65.5,65.5,65.5,65.5,1700
03/04/2002,15:40,65.5,65.5,65.5,65.5,5000
03/04/2002,15:42,65.48,65.48,65.48,65.48,100
03/04/2002,15:45,65.5,65.5,65.46,65.46,2500
03/04/2002,15:47,65.45,65.45,65.45,65.45,2100
03/04/2002,15:49,65.42,65.45,65.42,65.45,5200
03/04/2002,15:53,65.47,65.49,65.42,65.49,800
03/04/2002,15:54,65.4,65.4,65.4,65.4,5000
03/05/2002,09:37,65.1,65.1,65.1,65.1,6100
03/05/2002,09:38,65.03,65.03,65.03,65.03,100
03/05/2002,09:41,65.02,65.02,65.02,65.02,100
03/05/2002,09:42,65.1,65.1,65.1,65.1,5000
03/05/2002,09:45,64.97,64.97,64.85,64.85,8600
03/05/2002,09:46,64.85,64.85,64.85,64.85,600
03/05/2002,09:47,64.92,64.92,64.75,64.75,65600
03/05/2002,09:48,64.83,64.83,64.83,64.83,400
03/05/2002,09:49,64.81,64.81,64.81,64.81,50000
03/05/2002,09:54,65,65,65,65,1000
03/05/2002,09:56,65.01,65.1,65.01,65.1,30100
03/05/2002,09:58,65.18,65.18,65.18,65.18,15000
03/05/2002,10:01,65.25,65.25,65.25,65.25,25000
03/05/2002,10:03,65.62,65.62,65.56,65.56,400
03/05/2002,10:04,65.53,65.53,65.53,65.53,25000
03/05/2002,10:05,65.45,65.55,65.45,65.55,25000
03/05/2002,10:07,65.26,65.26,65.26,65.26,200
03/05/2002,10:09,65.33,65.33,65.33,65.33,100
03/05/2002,10:13,65.37,65.37,65.36,65.36,25200
03/05/2002,10:14,65.35,65.35,65.35,65.35,200
03/05/2002,10:16,65.25,65.25,65.25,65.25,500
03/05/2002,10:21,65.23,65.23,65.1,65.1,1100
03/05/2002,10:23,64.91,64.91,64.91,64.91,100
03/05/2002,10:25,64.91,64.91,64.9,64.9,3100
03/05/2002,10:27,64.85,64.85,64.85,64.85,300
03/05/2002,10:29,64.99,65,64.99,65,400
03/05/2002,10:30,64.99,65,64.99,65,2300
03/05/2002,10:31,65,65.01,65,65,3100
03/05/2002,10:32,65.01,65.1,65,65,1900
03/05/2002,10:33,65,65.01,65,65.01,800
03/05/2002,10:34,65.01,65.01,65.01,65.01,900
03/05/2002,10:35,65.01,65.01,65.01,65.01,100
03/05/2002,10:37,64.98,65.16,64.98,65.16,5100
03/05/2002,10:38,64.98,64.98,64.98,64.98,5000
03/05/2002,10:40,64.98,65.1,64.98,65.1,10000
03/05/2002,10:41,65.16,65.16,65.16,65.16,100
03/05/2002,10:43,65.24,65.25,65.24,65.25,200
03/05/2002,10:44,65.12,65.24,65.12,65.24,6100
03/05/2002,10:45,65.14,65.14,65.14,65.14,200
03/05/2002,10:52,65.14,65.24,65.14,65.24,300
03/05/2002,10:57,65.06,65.06,65.06,65.06,400
03/05/2002,10:58,65.19,65.19,65.05,65.05,600
03/05/2002,10:59,65.07,65.07,65.01,65.01,6800
03/05/2002,11:00,65.07,65.07,65.07,65.07,500
03/05/2002,11:01,65.1,65.1,65.1,65.1,100500
03/05/2002,11:02,65.22,65.22,65.22,65.22,600
03/05/2002,11:03,65.2,65.2,65.2,65.2,15000
03/05/2002,11:05,65.25,65.25,65.25,65.25,20000
03/05/2002,11:12,65.13,65.13,65.13,65.13,900
03/05/2002,11:17,65.2,65.2,65.2,65.2,5000
03/05/2002,11:19,65.24,65.24,65.2,65.2,4100
03/05/2002,11:21,65.24,65.24,65.24,65.24,20000
03/05/2002,11:23,65.23,65.23,65.23,65.23,1200
03/05/2002,11:24,65.24,65.24,65.15,65.15,1300
03/05/2002,11:26,65.23,65.23,65.23,65.23,3000
03/05/2002,11:27,65.24,65.24,65.24,65.24,4200
03/05/2002,11:28,65.25,65.25,65.25,65.25,5000
03/05/2002,11:30,65.38,65.38,65.38,65.38,100
03/05/2002,11:31,65.21,65.21,65.21,65.21,5000
03/05/2002,11:34,65.3,65.3,65.3,65.3,100
03/05/2002,11:35,65.3,65.3,65.3,65.3,2000
03/05/2002,11:40,65.3,65.3,65.3,65.3,2000
03/05/2002,11:50,65.34,65.34,65.34,65.34,500
03/05/2002,11:51,65.48,65.48,65.48,65.48,2000
03/05/2002,11:52,65.5,65.5,65.5,65.5,10000
03/05/2002,11:58,65.5,65.54,65.48,65.54,40200
03/05/2002,11:59,65.5,65.5,65.5,65.5,100
03/05/2002,12:00,65.48,65.48,65.48,65.48,200
03/05/2002,12:01,65.55,65.55,65.55,65.55,200
03/05/2002,12:12,65.44,65.44,65.44,65.44,2000
03/05/2002,12:13,65.47,65.47,65.47,65.47,2000
03/05/2002,12:15,65.51,65.51,65.51,65.51,5000
03/05/2002,12:24,65.4,65.4,65.4,65.4,100
03/05/2002,12:25,65.41,65.41,65.41,65.41,500
03/05/2002,12:27,65.36,65.36,65.36,65.36,100
03/05/2002,12:35,65.4,65.44,65.4,65.44,13400
03/05/2002,12:43,65.1,65.1,65.1,65.1,2800
03/05/2002,12:46,65.02,65.02,65.02,65.02,1000
03/05/2002,12:53,65.13,65.13,65.13,65.13,100
03/05/2002,12:55,65.01,65.01,65.01,65.01,1000
03/05/2002,13:00,65.06,65.06,65.06,65.06,3200
03/05/2002,13:05,65.18,65.23,65.18,65.18,4000
03/05/2002,13:08,65.12,65.12,65.12,65.12,1000
03/05/2002,13:09,65.14,65.14,65.14,65.14,2000
03/05/2002,13:10,65.14,65.15,65.14,65.15,6500
03/05/2002,13:11,65.15,65.15,65.15,65.15,1300
03/05/2002,13:14,65.1,65.1,65.1,65.1,5000
03/05/2002,13:18,65.01,65.01,65.01,65.01,400
03/05/2002,13:22,65,65,64.98,64.98,2800
03/05/2002,13:23,64.98,64.98,64.98,64.98,1000
03/05/2002,13:32,65.05,65.05,65.05,65.05,100
03/05/2002,13:39,64.92,64.92,64.92,64.92,500
03/05/2002,13:40,64.9,65,64.9,65,8800
03/05/2002,13:42,64.9,64.9,64.9,64.9,300
03/05/2002,13:45,65,65,65,65,2500
03/05/2002,13:46,65.02,65.02,65.02,65.02,2500
03/05/2002,13:47,65.03,65.03,65.03,65.03,5000
03/05/2002,13:50,65.06,65.06,65.06,65.06,100
03/05/2002,13:54,65.17,65.17,65.03,65.03,200
03/05/2002,13:56,65.05,65.05,65.05,65.05,700
03/05/2002,14:07,65.25,65.25,65.25,65.25,200
03/05/2002,14:11,65.36,65.36,65.36,65.36,200
03/05/2002,14:17,65.43,65.43,65.43,65.43,100
03/05/2002,14:27,65.4,65.4,65.4,65.4,200
03/05/2002,14:32,65.26,65.27,65.26,65.27,2400
03/05/2002,14:37,65.41,65.41,65.41,65.41,500
03/05/2002,14:38,65.3,65.3,65.3,65.3,400
03/05/2002,14:43,65.13,65.13,65.13,65.13,100
03/05/2002,14:49,65.1,65.1,65.1,65.1,500
03/05/2002,14:51,65.06,65.06,65.06,65.06,100
03/05/2002,14:52,65.05,65.05,65.05,65.05,300
03/05/2002,14:53,65,65,65,65,500
03/05/2002,14:54,64.99,65.04,64.95,65.04,700
03/05/2002,14:56,65,65,65,65,100
03/05/2002,15:04,64.94,64.94,64.94,64.94,100
03/05/2002,15:16,64.99,64.99,64.99,64.99,5000
03/05/2002,15:25,65.09,65.09,65.09,65.09,1300
03/05/2002,15:27,65.19,65.19,65.19,65.19,200
03/05/2002,15:30,65.12,65.12,65.12,65.12,100
03/05/2002,15:31,65.13,65.2,65.13,65.2,600
03/05/2002,15:32,65.14,65.14,65.14,65.14,500
03/05/2002,15:39,65.1,65.1,65.1,65.1,35000
03/05/2002,15:40,65.15,65.15,65.1,65.1,10000
03/05/2002,15:41,65.21,65.21,65.21,65.21,200
03/05/2002,15:44,65.15,65.15,64.98,64.98,52600
03/05/2002,15:45,65.14,65.14,65.14,65.14,100
03/05/2002,15:48,65,65,65,65,17500
03/05/2002,15:50,65.04,65.05,65.04,65.05,400
03/05/2002,15:51,65.05,65.05,65.05,65.05,2300
03/05/2002,15:52,65.02,65.02,65.02,65.02,20000
03/05/2002,15:53,65.1,65.1,65.1,65.1,20000
03/05/2002,15:55,65.02,65.1,65.02,65.1,4900
03/05/2002,15:56,65.04,65.04,65.04,65.04,300
03/05/2002,15:57,65.13,65.13,65.05,65.05,3000
03/05/2002,15:58,65.13,65.13,65.13,65.13,2500
03/05/2002,15:59,65.05,65.1,65.05,65.1,5900
03/06/2002,09:38,64.4,64.4,64.4,64.4,500
03/06/2002,09:40,64.4,64.4,64.4,64.4,300
03/06/2002,09:41,64.28,64.28,64.28,64.28,20000
03/06/2002,09:42,64.17,64.17,64.17,64.17,1600
03/06/2002,09:43,64.16,64.16,64.15,64.16,3400
03/06/2002,09:45,64.15,64.15,64.15,64.15,10000
03/06/2002,09:46,64.23,64.24,64.23,64.24,3100
03/06/2002,09:48,64.15,64.2,64.15,64.2,3700
03/06/2002,09:49,64.29,64.29,64.29,64.29,1000
03/06/2002,09:51,64.21,64.21,64.21,64.21,500
03/06/2002,09:52,64,64,63.95,63.95,22000
03/06/2002,09:53,63.95,64.09,63.95,64.09,11900
03/06/2002,09:55,64.14,64.16,64.06,64.16,400
03/06/2002,09:57,64.07,64.15,64.07,64.15,25100
03/06/2002,10:01,64.09,64.1,64.09,64.09,3000
03/06/2002,10:02,64.15,64.15,64.08,64.08,3100
03/06/2002,10:03,64.05,64.05,64.05,64.05,600
03/06/2002,10:04,64,64,64,64,400
03/06/2002,10:05,63.99,63.99,63.95,63.95,2700
03/06/2002,10:06,63.9,63.9,63.9,63.9,600
03/06/2002,10:07,63.81,63.81,63.81,63.81,1000
03/06/2002,10:08,63.82,63.82,63.8,63.8,200
03/06/2002,10:09,63.81,63.81,63.77,63.77,300300
03/06/2002,10:11,63.88,63.88,63.88,63.88,1500
03/06/2002,10:12,63.83,63.83,63.83,63.83,100
03/06/2002,10:13,63.76,63.8,63.75,63.8,11100
03/06/2002,10:15,63.53,63.53,63.53,63.53,1800
03/06/2002,10:16,63.55,63.55,63.55,63.55,5100
03/06/2002,10:18,63.58,63.58,63.5,63.5,16000
03/06/2002,10:19,63.5,63.5,63.5,63.5,700
03/06/2002,10:21,63.65,63.68,63.65,63.68,7500
03/06/2002,10:22,63.69,63.69,63.69,63.69,7500
03/06/2002,10:23,63.59,63.67,63.59,63.6,3500
03/06/2002,10:24,63.58,63.58,63.55,63.55,1200
03/06/2002,10:25,63.5,63.53,63.5,63.5,16100
03/06/2002,10:26,63.38,63.46,63.38,63.46,6700
03/06/2002,10:27,63.5,63.5,63.5,63.5,5000
03/06/2002,10:30,63.65,63.65,63.65,63.65,20000
03/06/2002,10:31,63.85,63.85,63.85,63.85,1000
03/06/2002,10:32,63.8,63.8,63.8,63.8,5000
03/06/2002,10:33,63.75,63.75,63.7,63.7,2400
03/06/2002,10:34,63.7,63.7,63.59,63.7,6800
03/06/2002,10:35,63.57,63.57,63.57,63.57,200
03/06/2002,10:36,63.57,63.57,63.57,63.57,2400
03/06/2002,10:39,63.76,63.76,63.76,63.76,2900
03/06/2002,10:46,64.03,64.03,64.03,64.03,100
03/06/2002,10:47,63.96,63.97,63.96,63.97,300
03/06/2002,10:48,64,64,64,64,2300
03/06/2002,10:50,64.14,64.15,64.14,64.15,200
03/06/2002,10:52,64.15,64.15,64.15,64.15,5000
03/06/2002,10:53,64.25,64.25,64.25,64.25,100
03/06/2002,10:54,64.43,64.43,64.43,64.43,7000
03/06/2002,10:55,64.49,64.49,64.49,64.49,200
03/06/2002,10:59,64.16,64.16,64.16,64.16,100
03/06/2002,11:05,64.33,64.33,64.33,64.33,1000
03/06/2002,11:10,64.09,64.09,64.09,64.09,1100
03/06/2002,11:22,64.15,64.15,64.15,64.15,25000
03/06/2002,11:23,64.11,64.18,64.11,64.18,700
03/06/2002,11:24,64.18,64.18,64.18,64.18,200
03/06/2002,11:25,64.11,64.11,64.11,64.11,2000
03/06/2002,11:26,64.05,64.05,64.03,64.03,3800
03/06/2002,11:27,64.05,64.05,64.05,64.05,200
03/06/2002,11:28,64.01,64.01,64.01,64.01,1000
03/06/2002,11:32,64.1,64.1,64.1,64.1,200
03/06/2002,11:33,64.06,64.06,64.04,64.04,8000
03/06/2002,11:34,64.03,64.05,64.03,64.05,102000
03/06/2002,11:35,64.08,64.08,64.08,64.08,2000
03/06/2002,11:36,64.08,64.13,64.08,64.13,500
03/06/2002,11:37,64.06,64.13,64.06,64.13,600
03/06/2002,11:40,64.05,64.05,64.05,64.05,200
03/06/2002,11:52,64.24,64.24,64.24,64.24,100
03/06/2002,11:55,64.27,64.27,64.27,64.27,500
03/06/2002,12:00,64.26,64.26,64.26,64.26,200
03/06/2002,12:09,64.26,64.26,64.26,64.26,2500
03/06/2002,12:15,64.3,64.3,64.3,64.3,5000
03/06/2002,12:17,64.36,64.36,64.36,64.36,2500
03/06/2002,12:18,64.36,64.36,64.36,64.36,100
03/06/2002,12:20,64.36,64.36,64.36,64.36,300
03/06/2002,12:21,64.26,64.26,64.26,64.26,1100
03/06/2002,12:22,64.21,64.21,64.21,64.21,2000
03/06/2002,12:25,64.27,64.27,64.27,64.27,100
03/06/2002,12:34,64.28,64.28,64.28,64.28,100
03/06/2002,12:35,64.43,64.43,64.43,64.43,100
03/06/2002,12:37,64.35,64.35,64.35,64.35,2000
03/06/2002,12:47,64.35,64.35,64.28,64.29,1200
03/06/2002,12:57,64.29,64.29,64.29,64.29,2500
03/06/2002,12:58,64.28,64.28,64.26,64.26,3000
03/06/2002,12:59,64.31,64.32,64.31,64.32,5500
03/06/2002,13:00,64.3,64.3,64.3,64.3,4700
03/06/2002,13:01,64.35,64.35,64.35,64.35,4000
03/06/2002,13:07,64.24,64.24,64.24,64.24,100
03/06/2002,13:12,64.3,64.3,64.3,64.3,200
03/06/2002,13:15,64.3,64.3,64.3,64.3,1000
03/06/2002,13:16,64.41,64.41,64.41,64.41,200
03/06/2002,13:18,64.35,64.35,64.35,64.35,8700
03/06/2002,13:19,64.35,64.35,64.35,64.35,5000
03/06/2002,13:26,64.3,64.3,64.3,64.3,5000
03/06/2002,13:27,64.2,64.2,64.2,64.2,100
03/06/2002,13:29,64.2,64.2,64.2,64.2,400
03/06/2002,13:32,64.25,64.25,64.17,64.17,5200
03/06/2002,13:33,64.25,64.3,64.2,64.2,4000
03/06/2002,13:40,64.18,64.18,64.18,64.18,100
03/06/2002,13:41,64.14,64.14,64.14,64.14,100
03/06/2002,13:42,64.2,64.2,64.2,64.2,2000
03/06/2002,13:56,64.22,64.22,64.22,64.22,2000
03/06/2002,14:02,64.14,64.14,64.14,64.14,1000
03/06/2002,14:04,64.32,64.32,64.32,64.32,100
03/06/2002,14:06,64.4,64.4,64.4,64.4,1000
03/06/2002,14:07,64.53,64.53,64.45,64.45,10100
03/06/2002,14:08,64.5,64.5,64.5,64.5,1500
03/06/2002,14:13,64.41,64.41,64.41,64.41,25000
03/06/2002,14:14,64.39,64.39,64.39,64.39,500
03/06/2002,14:18,64.42,64.42,64.42,64.42,600
03/06/2002,14:19,64.31,64.31,64.31,64.31,100
03/06/2002,14:26,64.38,64.38,64.38,64.38,1000
03/06/2002,14:28,64.58,64.58,64.58,64.58,1000
03/06/2002,14:29,64.71,64.71,64.71,64.71,200
03/06/2002,14:32,64.74,64.74,64.74,64.74,2000
03/06/2002,14:33,64.74,64.74,64.74,64.74,2000
03/06/2002,14:34,64.8,64.8,64.8,64.8,1000
03/06/2002,14:39,64.65,64.65,64.65,64.65,25000
03/06/2002,14:45,64.75,64.75,64.75,64.75,1000
03/06/2002,14:48,64.75,64.75,64.71,64.71,3900
03/06/2002,14:51,64.89,64.89,64.89,64.89,200
03/06/2002,14:52,64.9,64.9,64.9,64.9,1000
03/06/2002,14:56,64.97,64.99,64.91,64.99,6300
03/06/2002,14:57,65,65,65,65,15500
03/06/2002,15:00,65.15,65.15,65.15,65.15,5000
03/06/2002,15:02,65.3,65.44,65.3,65.44,4300
03/06/2002,15:03,65.44,65.44,65.41,65.41,500
03/06/2002,15:04,65.47,65.47,65.45,65.45,800
03/06/2002,15:05,65.45,65.49,65.45,65.49,17000
03/06/2002,15:06,65.45,65.45,65.27,65.27,4800
03/06/2002,15:07,65.27,65.3,65.19,65.19,24300
03/06/2002,15:08,65.37,65.38,65.2,65.36,3600
03/06/2002,15:09,65.18,65.38,65.18,65.38,2200
03/06/2002,15:10,65.38,65.39,65.38,65.39,5000
03/06/2002,15:11,65.36,65.36,65.36,65.36,300
03/06/2002,15:12,65.36,65.37,65.36,65.37,300
03/06/2002,15:13,65.4,65.48,65.4,65.48,1400
03/06/2002,15:14,65.5,65.5,65.5,65.5,18000
03/06/2002,15:15,65.5,65.5,65.5,65.5,1000
03/06/2002,15:16,65.47,65.65,65.47,65.65,500
03/06/2002,15:18,65.64,65.64,65.64,65.64,100
03/06/2002,15:19,65.49,65.49,65.49,65.49,2000
03/06/2002,15:20,65.5,65.5,65.5,65.5,500
03/06/2002,15:21,65.44,65.44,65.44,65.44,100
03/06/2002,15:23,65.45,65.6,65.45,65.6,2100
03/06/2002,15:25,65.77,65.77,65.75,65.75,500
03/06/2002,15:26,65.7,65.7,65.7,65.7,1000
03/06/2002,15:27,65.64,65.64,65.64,65.64,500
03/06/2002,15:29,65.75,65.75,65.75,65.75,200
03/06/2002,15:31,65.83,65.83,65.83,65.83,100
03/06/2002,15:32,65.85,65.85,65.85,65.85,1000
03/06/2002,15:33,65.9,65.95,65.9,65.95,5000
03/06/2002,15:34,66,66.06,65.98,66.06,24500
03/06/2002,15:35,66,66,66,66,21100
03/06/2002,15:38,65.89,65.95,65.89,65.95,5300
03/06/2002,15:39,65.78,65.9,65.78,65.9,5800
03/06/2002,15:41,65.95,65.95,65.84,65.84,2100
03/06/2002,15:43,65.94,65.94,65.94,65.94,500
03/06/2002,15:46,65.8,65.83,65.8,65.83,30100
03/06/2002,15:47,65.95,65.95,65.95,65.95,500
03/06/2002,15:48,65.9,65.9,65.9,65.9,200
03/06/2002,15:49,65.95,65.95,65.95,65.95,200
03/06/2002,15:51,65.98,65.98,65.98,65.98,200
03/06/2002,15:52,65.9,65.9,65.9,65.9,300
03/06/2002,15:53,66.01,66.01,66,66,2100
03/06/2002,15:55,66.14,66.19,66.14,66.19,2600
03/06/2002,15:56,65.85,65.86,65.85,65.86,1000
03/06/2002,15:57,66.19,66.19,66.19,66.19,500
03/06/2002,15:59,65.99,66.1,65.98,65.98,1200
03/07/2002,09:36,67.01,67.28,67.01,67.03,21900
03/07/2002,09:37,67.25,67.25,67.25,67.25,1000
03/07/2002,09:38,67.39,67.4,67.39,67.4,2000
03/07/2002,09:39,67.5,67.66,67.5,67.55,8300
03/07/2002,09:40,67.66,67.66,67.5,67.5,2000
03/07/2002,09:41,67.8,67.8,67.8,67.8,1200
03/07/2002,09:42,67.7,68,67.7,68,33200
03/07/2002,09:43,68,68.26,68,68.26,2500
03/07/2002,09:45,68.1,68.3,68.1,68.1,8200
03/07/2002,09:47,68.37,68.37,68.37,68.37,200
03/07/2002,09:48,68.37,68.37,68.11,68.2,800
03/07/2002,09:49,68.1,68.25,68.1,68.25,25500
03/07/2002,09:50,68.1,68.1,68,68,5600
03/07/2002,09:51,68.14,68.2,67.93,68.2,25900
03/07/2002,09:52,68.06,68.06,68,68,3500
03/07/2002,09:53,67.99,68,67.99,68,6700
03/07/2002,09:54,68,68,68,68,8300
03/07/2002,09:55,68,68.03,67.93,68,15800
03/07/2002,09:57,67.86,67.86,67.86,67.86,500
03/07/2002,09:58,67.91,67.99,67.86,67.86,10000
03/07/2002,09:59,67.98,67.98,67.98,67.98,100
03/07/2002,10:00,67.84,67.9,67.84,67.9,36000
03/07/2002,10:01,67.92,68,67.92,68,9700
03/07/2002,10:03,68.1,68.1,67.9,68.1,5300
03/07/2002,10:04,68.05,68.05,68.05,68.05,200
03/07/2002,10:07,68.09,68.09,68.05,68.05,300
03/07/2002,10:08,68,68.05,68,68.05,11400
03/07/2002,10:09,68.05,68.11,68.05,68.11,15100
03/07/2002,10:10,68.12,68.12,67.99,67.99,11500
03/07/2002,10:11,67.84,67.84,67.78,67.78,2000
03/07/2002,10:12,67.68,67.68,67.68,67.68,1000
03/07/2002,10:14,67.68,67.68,67.68,67.68,200
03/07/2002,10:15,67.7,67.7,67.64,67.64,4300
03/07/2002,10:16,67.54,67.64,67.53,67.53,20200
03/07/2002,10:19,67.42,67.55,67.42,67.55,13000
03/07/2002,10:20,67.57,67.57,67.57,67.57,300
03/07/2002,10:22,67.61,67.61,67.6,67.6,600
03/07/2002,10:24,67.43,67.43,67.24,67.24,1300
03/07/2002,10:25,67.19,67.19,67.19,67.19,100
03/07/2002,10:26,67.1,67.1,66.94,66.94,50300
03/07/2002,10:28,67.08,67.1,66.94,66.94,4000
03/07/2002,10:29,67.04,67.04,66.82,66.82,1200
03/07/2002,10:30,66.85,66.85,66.85,66.85,100
03/07/2002,10:31,66.82,66.99,66.82,66.82,14400
03/07/2002,10:32,66.85,67,66.8,67,6300
03/07/2002,10:33,67,67,67,67,8000
03/07/2002,10:38,66.85,66.85,66.85,66.85,100
03/07/2002,10:40,66.65,66.65,66.65,66.65,100
03/07/2002,10:43,66.84,66.84,66.84,66.84,100
03/07/2002,10:51,66.9,66.9,66.9,66.9,500
03/07/2002,10:52,67.01,67.01,67.01,67.01,2000
03/07/2002,10:53,67.19,67.19,67.19,67.19,2000
03/07/2002,10:54,67.16,67.16,67.16,67.16,1000
03/07/2002,10:55,67.09,67.21,67.09,67.21,300
03/07/2002,10:56,67.21,67.35,67.21,67.35,4000
03/07/2002,10:59,67.15,67.15,67.15,67.15,1000
03/07/2002,11:01,67.18,67.18,67.18,67.18,300
03/07/2002,11:05,67.27,67.27,67.27,67.27,200
03/07/2002,11:06,67.32,67.32,67.32,67.32,2000
03/07/2002,11:10,67.32,67.32,67.32,67.32,2500
03/07/2002,11:11,67.25,67.32,67.25,67.32,2500
03/07/2002,11:13,67.39,67.45,67.39,67.45,5100
03/07/2002,11:14,67.45,67.5,67.45,67.5,10000
03/07/2002,11:15,67.49,67.49,67.49,67.49,2000
03/07/2002,11:16,67.5,67.5,67.5,67.5,10000
03/07/2002,11:17,67.62,67.62,67.62,67.62,50000
03/07/2002,11:18,67.47,67.47,67.47,67.47,2100
03/07/2002,11:19,67.47,67.55,67.47,67.55,2100
03/07/2002,11:21,67.55,67.55,67.55,67.55,9000
03/07/2002,11:23,67.48,67.48,67.48,67.48,100
03/07/2002,11:28,67.59,67.59,67.59,67.59,2500
03/07/2002,11:30,67.55,67.58,67.55,67.58,2000
03/07/2002,11:31,67.59,67.59,67.59,67.59,400
03/07/2002,11:34,67.71,67.71,67.71,67.71,500
03/07/2002,11:35,67.69,67.69,67.57,67.57,5000
03/07/2002,11:38,67.58,67.58,67.58,67.58,100
03/07/2002,11:46,67.79,67.79,67.79,67.79,200
03/07/2002,11:48,67.84,67.84,67.84,67.84,1000
03/07/2002,11:50,67.9,67.9,67.9,67.9,1000
03/07/2002,11:51,68,68,68,68,100
03/07/2002,11:52,68.02,68.1,68.02,68.1,3500
03/07/2002,11:54,68,68,68,68,100
03/07/2002,11:55,67.96,67.96,67.96,67.96,1000
03/07/2002,11:56,68,68,67.95,67.95,8100
03/07/2002,11:57,68,68,68,68,2300
03/07/2002,12:01,67.99,67.99,67.99,67.99,4000
03/07/2002,12:02,67.97,67.97,67.97,67.97,8000
03/07/2002,12:04,67.83,67.83,67.83,67.83,100
03/07/2002,12:09,67.94,67.95,67.94,67.95,400
03/07/2002,12:10,67.84,67.84,67.84,67.84,1000
03/07/2002,12:11,67.9,67.9,67.89,67.89,400
03/07/2002,12:18,67.84,67.84,67.84,67.84,2000
03/07/2002,12:19,67.8,67.8,67.8,67.8,500
03/07/2002,12:20,67.85,67.85,67.85,67.85,200
03/07/2002,12:36,67.91,67.91,67.91,67.91,200
03/07/2002,12:40,67.99,67.99,67.99,67.99,300
03/07/2002,12:41,67.99,68,67.99,68,8100
03/07/2002,12:45,68.1,68.1,68.1,68.1,100
03/07/2002,12:48,68.07,68.07,68.07,68.07,100
03/07/2002,12:50,68.11,68.11,68.11,68.11,13000
03/07/2002,12:53,68.23,68.23,68.23,68.23,100
03/07/2002,12:56,68.23,68.23,68.2,68.2,5100
03/07/2002,12:57,68.05,68.05,68.05,68.05,1000
03/07/2002,12:58,68.16,68.16,68.15,68.15,5100
03/07/2002,12:59,68.15,68.15,68.15,68.15,100
03/07/2002,13:02,68.22,68.22,68.22,68.22,1000
03/07/2002,13:07,68.23,68.23,68.23,68.23,4000
03/07/2002,13:08,68.25,68.27,68.25,68.27,1500
03/07/2002,13:09,68.33,68.33,68.33,68.33,2000
03/07/2002,13:10,68.4,68.4,68.4,68.4,800
03/07/2002,13:11,68.34,68.34,68.34,68.34,500
03/07/2002,13:13,68.45,68.45,68.45,68.45,400
03/07/2002,13:14,68.45,68.46,68.45,68.45,2300
03/07/2002,13:15,68.43,68.44,68.43,68.43,2600
03/07/2002,13:16,68.45,68.5,68.44,68.5,11600
03/07/2002,13:17,68.5,68.5,68.5,68.5,9000
03/07/2002,13:19,68.55,68.55,68.55,68.55,2000
03/07/2002,13:20,68.53,68.57,68.53,68.56,3100
03/07/2002,13:21,68.5,68.5,68.49,68.49,1600
03/07/2002,13:22,68.49,68.5,68.49,68.5,5000
03/07/2002,13:23,68.53,68.53,68.53,68.53,50000
03/07/2002,13:25,68.5,68.5,68.5,68.5,2000
03/07/2002,13:26,68.48,68.48,68.46,68.46,2500
03/07/2002,13:28,68.5,68.5,68.44,68.44,3700
03/07/2002,13:37,68.33,68.33,68.33,68.33,1000
03/07/2002,13:38,68.34,68.43,68.34,68.43,600
03/07/2002,13:39,68.43,68.44,68.43,68.44,1700
03/07/2002,13:40,68.37,68.37,68.37,68.37,2000
03/07/2002,13:41,68.34,68.34,68.34,68.34,100
03/07/2002,13:42,68.35,68.35,68.34,68.34,700
03/07/2002,13:43,68.44,68.44,68.44,68.44,600
03/07/2002,13:45,68.39,68.39,68.34,68.34,2000
03/07/2002,13:47,68.21,68.21,68.2,68.2,1500
03/07/2002,13:48,68.12,68.12,68.12,68.12,1000
03/07/2002,13:49,68.27,68.27,68.27,68.27,4000
03/07/2002,13:50,68.21,68.24,68.13,68.13,3500
03/07/2002,13:52,68.14,68.14,68.04,68.04,1100
03/07/2002,13:57,68.02,68.02,68.02,68.02,500
03/07/2002,14:00,68,68,67.85,67.85,800
03/07/2002,14:01,67.86,68.03,67.86,68.03,3200
03/07/2002,14:02,67.88,67.88,67.88,67.88,100
03/07/2002,14:04,68,68,68,68,800
03/07/2002,14:08,67.81,67.86,67.81,67.86,24400
03/07/2002,14:09,67.8,67.8,67.8,67.8,200
03/07/2002,14:10,67.8,67.8,67.8,67.8,300
03/07/2002,14:14,67.79,67.79,67.79,67.79,2000
03/07/2002,14:17,67.7,67.7,67.7,67.7,1000
03/07/2002,14:18,67.68,67.7,67.68,67.68,800
03/07/2002,14:19,67.65,67.65,67.65,67.65,100
03/07/2002,14:21,67.73,67.73,67.73,67.73,1000
03/07/2002,14:22,67.73,67.77,67.73,67.77,1100
03/07/2002,14:23,67.75,67.75,67.75,67.75,10000
03/07/2002,14:41,67.62,67.62,67.62,67.62,100
03/07/2002,14:42,67.63,67.63,67.63,67.63,200
03/07/2002,14:44,67.76,67.76,67.76,67.76,500
03/07/2002,14:46,67.77,67.77,67.77,67.77,500
03/07/2002,14:47,67.8,67.8,67.8,67.8,100
03/07/2002,14:48,67.88,67.9,67.88,67.9,4200
03/07/2002,14:54,68.05,68.05,68.05,68.05,25000
03/07/2002,14:56,68.03,68.03,67.9,67.9,400
03/07/2002,14:57,67.9,67.9,67.86,67.86,2000
03/07/2002,14:58,67.76,67.76,67.62,67.62,300
03/07/2002,15:01,67.72,67.72,67.59,67.59,300
03/07/2002,15:02,67.59,67.59,67.59,67.59,1000
03/07/2002,15:03,67.59,67.6,67.59,67.6,200
03/07/2002,15:06,67.51,67.51,67.51,67.51,3000
03/07/2002,15:11,67.45,67.45,67.44,67.45,3600
03/07/2002,15:12,67.4,67.45,67.4,67.45,600
03/07/2002,15:13,67.43,67.43,67.43,67.43,200
03/07/2002,15:15,67.31,67.31,67.31,67.31,100
03/07/2002,15:16,67.43,67.43,67.43,67.43,10000
03/07/2002,15:18,67.3,67.3,67.3,67.3,2700
03/07/2002,15:23,67.3,67.3,67.18,67.18,3100
03/07/2002,15:25,67.06,67.06,67.06,67.06,600
03/07/2002,15:26,67.1,67.1,67.1,67.1,4000
03/07/2002,15:27,67.13,67.13,67.13,67.13,200
03/07/2002,15:28,66.98,66.98,66.98,66.98,1500
03/07/2002,15:29,66.9,66.9,66.9,66.9,100
03/07/2002,15:30,66.85,66.85,66.84,66.84,200
03/07/2002,15:32,66.77,66.9,66.77,66.9,13000
03/07/2002,15:33,66.81,66.81,66.8,66.8,7000
03/07/2002,15:34,66.7,66.7,66.7,66.7,5000
03/07/2002,15:35,66.71,66.84,66.71,66.84,10000
03/07/2002,15:36,66.86,66.9,66.84,66.9,22500
03/07/2002,15:37,66.9,66.9,66.9,66.9,1000
03/07/2002,15:40,66.78,66.78,66.78,66.78,100
03/07/2002,15:41,66.92,66.92,66.76,66.77,25600
03/07/2002,15:42,66.76,66.76,66.66,66.66,6100
03/07/2002,15:43,66.75,66.75,66.52,66.58,102300
03/07/2002,15:45,66.53,66.53,66.5,66.5,11100
03/07/2002,15:46,66.37,66.37,66.37,66.37,1000
03/07/2002,15:48,66.45,66.45,66.37,66.37,9500
03/07/2002,15:49,66.43,66.5,66.43,66.5,27300
03/07/2002,15:52,66.5,66.5,66.5,66.5,500
03/07/2002,15:53,66.52,66.55,66.52,66.55,1200
03/07/2002,15:55,66.52,66.52,66.52,66.52,1000
03/07/2002,15:57,66.52,66.52,66.52,66.52,1000
03/07/2002,15:58,66.52,66.52,66.52,66.52,400
03/07/2002,15:59,66.55,66.64,66.55,66.64,4800
03/08/2002,09:39,66.5,66.5,66.5,66.5,200
03/08/2002,09:41,66.25,66.25,66.25,66.25,14800
03/08/2002,09:42,66.2,66.2,66,66,24300
03/08/2002,09:43,66.04,66.04,66.04,66.04,100
03/08/2002,09:44,65.7,65.7,65.7,65.7,1000
03/08/2002,09:45,65.71,65.71,65.71,65.71,800
03/08/2002,09:46,65.7,65.76,65.7,65.76,8400
03/08/2002,09:47,65.7,65.7,65.6,65.6,5500
03/08/2002,09:48,65.51,65.51,65.51,65.51,2500
03/08/2002,09:49,65.67,65.67,65.65,65.65,600
03/08/2002,09:50,65.51,65.69,65.51,65.69,3300
03/08/2002,09:51,65.61,65.68,65.6,65.68,1600
03/08/2002,09:52,65.7,65.7,65.7,65.7,1000
03/08/2002,09:53,65.6,65.6,65.5,65.51,6100
03/08/2002,09:55,65.54,65.54,65.54,65.54,200
03/08/2002,09:56,65.34,65.34,65.33,65.33,4500
03/08/2002,09:57,65.33,65.33,65.33,65.33,2500
03/08/2002,09:58,65.33,65.4,65.33,65.4,5400
03/08/2002,09:59,65.41,65.41,65.36,65.36,10400
03/08/2002,10:01,65.38,65.45,65.38,65.45,20300
03/08/2002,10:02,65.35,65.36,65.35,65.36,1200
03/08/2002,10:03,65.37,65.37,65.3,65.3,45800
03/08/2002,10:04,65.3,65.3,65.21,65.21,8400
03/08/2002,10:05,65.07,65.15,65.07,65.15,1200
03/08/2002,10:06,65.08,65.15,65.07,65.15,1500
03/08/2002,10:07,65.21,65.21,65.15,65.15,5700
03/08/2002,10:08,65.2,65.2,65.15,65.15,26000
03/08/2002,10:09,65.23,65.23,65.23,65.23,500
03/08/2002,10:10,65.23,65.23,65.23,65.23,10000
03/08/2002,10:11,65.3,65.3,65.3,65.3,10000
03/08/2002,10:12,65.3,65.4,65.3,65.4,123500
03/08/2002,10:13,65.1,65.44,65.1,65.41,202700
03/08/2002,10:14,65.54,65.54,65.54,65.54,300
03/08/2002,10:15,65.42,65.48,65.42,65.45,5500
03/08/2002,10:16,65.49,65.49,65.49,65.49,200
03/08/2002,10:17,65.48,65.48,65.48,65.48,2500
03/08/2002,10:18,65.42,65.42,65.41,65.41,600
03/08/2002,10:19,65.37,65.47,65.37,65.47,3000
03/08/2002,10:21,65.33,65.33,65.25,65.25,1600
03/08/2002,10:23,65.35,65.35,65.34,65.34,400
03/08/2002,10:24,65.25,65.25,65.21,65.21,1100
03/08/2002,10:25,65.28,65.28,65.28,65.28,100
03/08/2002,10:26,65.35,65.35,65.35,65.35,1500
03/08/2002,10:27,65.4,65.4,65.4,65.4,400
03/08/2002,10:28,65.45,65.45,65.26,65.26,1900
03/08/2002,10:31,65.38,65.38,65.38,65.38,400
03/08/2002,10:32,65.6,65.6,65.5,65.5,400
03/08/2002,10:33,65.7,65.7,65.7,65.7,1100
03/08/2002,10:34,65.73,65.73,65.73,65.73,100
03/08/2002,10:35,65.6,65.6,65.6,65.6,200
03/08/2002,10:37,65.58,65.58,65.58,65.58,200
03/08/2002,10:38,65.48,65.48,65.48,65.48,700
03/08/2002,10:39,65.38,65.39,65.38,65.39,2000
03/08/2002,10:41,65.37,65.37,65.37,65.37,7000
03/08/2002,10:42,65.37,65.46,65.37,65.46,20200
03/08/2002,10:43,65.46,65.47,65.46,65.47,400
03/08/2002,10:46,65.35,65.35,65.31,65.31,5000
03/08/2002,10:47,65.4,65.4,65.4,65.4,13000
03/08/2002,10:49,65.37,65.37,65.37,65.37,50000
03/08/2002,10:50,65.35,65.35,65.25,65.25,10100
03/08/2002,10:51,65.2,65.25,65.2,65.25,400
03/08/2002,10:52,65.24,65.24,65.2,65.2,10300
03/08/2002,10:53,65.2,65.2,65.2,65.2,4000
03/08/2002,10:55,65.2,65.2,65.2,65.2,5000
03/08/2002,10:56,65.26,65.26,65.26,65.26,200
03/08/2002,10:57,65.2,65.2,65.2,65.2,10000
03/08/2002,10:59,65.2,65.2,65.15,65.15,15000
03/08/2002,11:00,65.04,65.04,65.04,65.04,100
03/08/2002,11:01,65.06,65.06,65.06,65.06,5000
03/08/2002,11:02,65.17,65.17,65.17,65.17,5000
03/08/2002,11:03,65.21,65.21,65.21,65.21,5000
03/08/2002,11:04,65.21,65.22,65.21,65.22,7000
03/08/2002,11:06,65.21,65.21,65.21,65.21,200
03/08/2002,11:07,65.2,65.2,65.2,65.2,1000
03/08/2002,11:08,65.27,65.27,65.27,65.27,100
03/08/2002,11:09,65.25,65.27,65.25,65.27,25000
03/08/2002,11:13,65.2,65.2,65.2,65.2,10100
03/08/2002,11:14,65.18,65.18,65.18,65.18,14000
03/08/2002,11:16,65.15,65.15,65.15,65.15,10000
03/08/2002,11:18,65.17,65.17,65.17,65.17,100
03/08/2002,11:21,65.2,65.2,65.2,65.2,1000
03/08/2002,11:22,65.16,65.22,65.16,65.22,400
03/08/2002,11:23,65.15,65.15,65.15,65.15,5000
03/08/2002,11:24,65.15,65.15,65.15,65.15,5000
03/08/2002,11:25,65.1,65.1,65.1,65.1,1000
03/08/2002,11:27,65.14,65.14,65.14,65.14,200
03/08/2002,11:28,65.1,65.1,65.1,65.1,5000
03/08/2002,11:29,65.1,65.1,65.1,65.1,5000
03/08/2002,11:36,65.17,65.17,65.17,65.17,10000
03/08/2002,11:37,65.19,65.19,65.15,65.15,4000
03/08/2002,11:38,65.22,65.22,65.22,65.22,100
03/08/2002,11:40,65.22,65.22,65.22,65.22,5000
03/08/2002,11:41,65.15,65.15,65.15,65.15,5000
03/08/2002,11:43,65.1,65.1,65.05,65.05,14000
03/08/2002,11:44,65.04,65.05,65,65.04,14300
03/08/2002,11:45,65.01,65.01,65.01,65.01,2400
03/08/2002,11:46,65,65,65,65,1100
03/08/2002,11:47,65,65,65,65,5000
03/08/2002,11:52,65.14,65.14,65.14,65.14,10000
03/08/2002,11:53,65.13,65.13,65.13,65.13,100
03/08/2002,11:54,65.05,65.05,65.05,65.05,200
03/08/2002,11:55,65.02,65.02,65.02,65.02,20000
03/08/2002,11:56,65.02,65.05,65.02,65.02,101500
03/08/2002,11:58,65.01,65.01,65.01,65.01,100
03/08/2002,11:59,65.01,65.01,65.01,65.01,300
03/08/2002,12:02,65.11,65.11,65.11,65.11,200
03/08/2002,12:03,65.15,65.15,65.15,65.15,3000
03/08/2002,12:05,65.15,65.15,65.15,65.15,100
03/08/2002,12:06,65.2,65.2,65.2,65.2,200
03/08/2002,12:08,65.21,65.21,65.21,65.21,700
03/08/2002,12:11,65.28,65.4,65.28,65.4,1100
03/08/2002,12:15,65.41,65.41,65.41,65.41,100
03/08/2002,12:17,65.28,65.28,65.28,65.28,500
03/08/2002,12:18,65.26,65.26,65.26,65.26,100
03/08/2002,12:20,65.31,65.31,65.31,65.31,300
03/08/2002,12:27,65.2,65.2,65.2,65.2,100
03/08/2002,12:38,65.31,65.31,65.31,65.31,5000
03/08/2002,12:41,65.37,65.37,65.37,65.37,100
03/08/2002,12:43,65.37,65.37,65.37,65.37,800
03/08/2002,12:44,65.38,65.38,65.38,65.38,1100
03/08/2002,12:45,65.38,65.38,65.38,65.38,3400
03/08/2002,12:47,65.49,65.5,65.49,65.5,1000
03/08/2002,12:49,65.53,65.53,65.53,65.53,3000
03/08/2002,12:50,65.56,65.57,65.55,65.55,5200
03/08/2002,12:52,65.56,65.56,65.56,65.56,2400
03/08/2002,12:53,65.55,65.55,65.55,65.55,25000
03/08/2002,12:54,65.49,65.49,65.49,65.49,5000
03/08/2002,12:58,65.46,65.46,65.46,65.46,3400
03/08/2002,12:59,65.46,65.46,65.46,65.46,6800
03/08/2002,13:04,65.49,65.49,65.49,65.49,100
03/08/2002,13:05,65.35,65.35,65.35,65.35,500
03/08/2002,13:08,65.36,65.36,65.36,65.36,500
03/08/2002,13:15,65.32,65.32,65.32,65.32,100
03/08/2002,13:28,65.58,65.58,65.58,65.58,500
03/08/2002,13:35,65.57,65.57,65.57,65.57,500
03/08/2002,13:38,65.5,65.5,65.5,65.5,200
03/08/2002,13:41,65.5,65.5,65.5,65.5,100
03/08/2002,13:42,65.45,65.45,65.45,65.45,200
03/08/2002,13:43,65.44,65.44,65.44,65.44,100
03/08/2002,13:54,65.35,65.35,65.35,65.35,300
03/08/2002,13:58,65.32,65.32,65.32,65.32,100
03/08/2002,14:00,65.44,65.44,65.35,65.35,3100
03/08/2002,14:01,65.35,65.35,65.35,65.35,1000
03/08/2002,14:03,65.42,65.42,65.42,65.42,2500
03/08/2002,14:04,65.44,65.44,65.44,65.44,500
03/08/2002,14:09,65.38,65.52,65.38,65.38,1100
03/08/2002,14:12,65.51,65.51,65.51,65.51,500
03/08/2002,14:16,65.38,65.38,65.38,65.38,1500
03/08/2002,14:37,65.38,65.38,65.37,65.37,4500
03/08/2002,14:47,65.15,65.15,65.15,65.15,300
03/08/2002,14:58,65.03,65.03,65.02,65.02,900
03/08/2002,15:00,65,65,65,65,10000
03/08/2002,15:01,65.01,65.01,65,65,1100
03/08/2002,15:03,64.91,64.92,64.9,64.91,4500
03/08/2002,15:11,65.11,65.11,65.11,65.11,100
03/08/2002,15:17,65,65,65,65,10000
03/08/2002,15:20,65.01,65.01,65.01,65.01,1000
03/08/2002,15:22,65.08,65.08,65.08,65.08,500
03/08/2002,15:26,65.18,65.18,65.18,65.18,800
03/08/2002,15:30,65.25,65.25,65.25,65.25,200
03/08/2002,15:32,65.35,65.35,65.35,65.35,4500
03/08/2002,15:34,65.38,65.38,65.38,65.38,5000
03/08/2002,15:36,65.3,65.3,65.3,65.3,1500
03/08/2002,15:38,65.24,65.24,65.24,65.24,1100
03/08/2002,15:43,65.25,65.25,65.25,65.25,100
03/08/2002,15:44,65.39,65.39,65.39,65.39,10000
03/08/2002,15:50,65.45,65.45,65.45,65.45,3000
03/08/2002,15:51,65.35,65.5,65.35,65.5,2700
03/08/2002,15:56,65.33,65.33,65.33,65.33,100
03/08/2002,15:57,65.33,65.47,65.33,65.47,500
03/08/2002,15:58,65.4,65.44,65.4,65.44,800
03/08/2002,15:59,65.42,65.42,65.4,65.4,25100
03/11/2002,09:38,66.59,66.73,66.52,66.52,6200
03/11/2002,09:39,66.75,66.75,66.75,66.75,4500
03/11/2002,09:40,66.75,66.75,66.72,66.72,1500
03/11/2002,09:41,66.9,66.9,66.88,66.88,18700
03/11/2002,09:42,66.75,66.75,66.66,66.66,2000
03/11/2002,09:43,66.86,66.86,66.8,66.8,30100
03/11/2002,09:44,66.76,66.76,66.76,66.76,1000
03/11/2002,09:46,66.5,66.5,66.5,66.5,10000
03/11/2002,09:48,66.77,66.77,66.62,66.62,31100
03/11/2002,09:49,66.72,66.77,66.72,66.77,1100
03/11/2002,09:50,66.95,66.95,66.95,66.95,1000
03/11/2002,09:51,67,67,66.9,66.9,29000
03/11/2002,09:52,67,67,67,67,100
03/11/2002,09:53,67.13,67.13,67.13,67.13,3500
03/11/2002,09:55,67.15,67.24,67.15,67.24,1500
03/11/2002,09:56,67.1,67.15,67.1,67.15,2300
03/11/2002,09:57,67.13,67.13,67.06,67.07,25600
03/11/2002,09:58,67.06,67.06,67.06,67.06,1000
03/11/2002,09:59,67.13,67.13,67.05,67.05,3500
03/11/2002,10:01,66.95,66.95,66.95,66.95,1200
03/11/2002,10:02,67,67,66.75,66.75,8500
03/11/2002,10:03,66.8,66.8,66.8,66.8,10000
03/11/2002,10:05,66.75,66.75,66.75,66.75,400
03/11/2002,10:06,66.74,66.92,66.74,66.92,800
03/11/2002,10:08,66.88,66.89,66.88,66.89,2100
03/11/2002,10:09,66.9,66.9,66.9,66.9,400
03/11/2002,10:10,67,67,66.9,67,15000
03/11/2002,10:11,67.07,67.07,67.07,67.07,900
03/11/2002,10:12,66.95,66.95,66.95,66.95,200
03/11/2002,10:13,66.99,66.99,66.99,66.99,1000
03/11/2002,10:14,66.95,66.95,66.91,66.91,4300
03/11/2002,10:15,66.91,67,66.91,67,6000
03/11/2002,10:16,66.95,67,66.95,67,8100
03/11/2002,10:17,67.06,67.06,67.06,67.06,1000
03/11/2002,10:19,67.06,67.06,67.06,67.06,300
03/11/2002,10:21,66.92,67.02,66.92,67.02,2900
03/11/2002,10:22,66.84,66.84,66.76,66.76,4000
03/11/2002,10:24,66.86,66.86,66.86,66.86,1200
03/11/2002,10:25,66.75,66.75,66.75,66.75,10000
03/11/2002,10:28,66.88,66.88,66.88,66.88,500
03/11/2002,10:29,66.77,66.77,66.75,66.75,2100
03/11/2002,10:30,66.62,66.62,66.62,66.62,200
03/11/2002,10:31,66.57,66.59,66.5,66.5,9200
03/11/2002,10:32,66.57,66.57,66.57,66.57,500
03/11/2002,10:34,66.26,66.47,66.26,66.47,11400
03/11/2002,10:37,66.3,66.3,66.3,66.3,3000
03/11/2002,10:39,66.3,66.37,66.3,66.37,12000
03/11/2002,10:40,66.37,66.37,66.37,66.37,1500
03/11/2002,10:41,66.37,66.37,66.37,66.37,1500
03/11/2002,10:42,66.54,66.54,66.54,66.54,500
03/11/2002,10:43,66.54,66.55,66.54,66.55,400
03/11/2002,10:44,66.55,66.64,66.45,66.64,600
03/11/2002,10:45,66.63,66.65,66.63,66.65,2200
03/11/2002,10:46,66.64,66.64,66.64,66.64,1000
03/11/2002,10:47,66.65,66.65,66.61,66.61,1800
03/11/2002,10:48,66.77,66.77,66.77,66.77,100
03/11/2002,10:49,66.8,66.8,66.8,66.8,300
03/11/2002,10:54,66.61,66.62,66.6,66.6,5500
03/11/2002,10:58,66.52,66.52,66.52,66.52,100
03/11/2002,10:59,66.62,66.62,66.62,66.62,100
03/11/2002,11:00,66.62,66.62,66.62,66.62,2000
03/11/2002,11:01,66.63,66.63,66.63,66.63,500
03/11/2002,11:03,66.54,66.54,66.54,66.54,100
03/11/2002,11:04,66.62,66.62,66.62,66.62,100
03/11/2002,11:09,66.48,66.48,66.48,66.48,1000
03/11/2002,11:10,66.48,66.48,66.48,66.48,100
03/11/2002,11:12,66.54,66.54,66.54,66.54,100
03/11/2002,11:17,66.44,66.44,66.44,66.44,300
03/11/2002,11:20,66.44,66.44,66.44,66.44,200
03/11/2002,11:22,66.49,66.49,66.49,66.49,200
03/11/2002,11:27,66.45,66.45,66.45,66.45,100
03/11/2002,11:29,66.25,66.25,66.25,66.25,1000
03/11/2002,11:30,66.25,66.25,66.25,66.25,500
03/11/2002,11:31,66.16,66.16,66.16,66.16,500
03/11/2002,11:32,66.17,66.17,66.17,66.17,2000
03/11/2002,11:36,66.3,66.3,66.3,66.3,2000
03/11/2002,11:37,66.29,66.29,66.29,66.29,700
03/11/2002,11:39,66.37,66.37,66.37,66.37,1000
03/11/2002,11:41,66.29,66.29,66.29,66.29,400
03/11/2002,11:49,66.4,66.4,66.4,66.4,100
03/11/2002,11:50,66.4,66.4,66.4,66.4,300
03/11/2002,11:54,66.5,66.5,66.5,66.5,1000
03/11/2002,11:59,66.44,66.44,66.44,66.44,1000
03/11/2002,12:00,66.43,66.43,66.43,66.43,600
03/11/2002,12:01,66.34,66.34,66.34,66.34,100
03/11/2002,12:02,66.34,66.34,66.34,66.34,200
03/11/2002,12:03,66.34,66.34,66.34,66.34,200
03/11/2002,12:05,66.32,66.32,66.32,66.32,400
03/11/2002,12:09,66.4,66.4,66.4,66.4,100
03/11/2002,12:17,66.33,66.33,66.33,66.33,200
03/11/2002,12:20,66.31,66.31,66.31,66.31,5000
03/11/2002,12:23,66.25,66.25,66.19,66.19,2800
03/11/2002,12:26,66.18,66.18,66.18,66.18,200
03/11/2002,12:27,66.15,66.15,66.15,66.15,1000
03/11/2002,12:32,66.12,66.12,66.12,66.12,300
03/11/2002,12:33,66.01,66.01,66.01,66.01,2200
03/11/2002,12:34,66.08,66.08,66.08,66.08,100
03/11/2002,12:36,66.07,66.08,66.07,66.08,2200
03/11/2002,12:46,66.2,66.2,66.2,66.2,10000
03/11/2002,12:47,66.22,66.22,66.22,66.22,200
03/11/2002,12:50,66.11,66.11,66.11,66.11,2000
03/11/2002,12:52,66.1,66.1,66.1,66.1,600
03/11/2002,12:54,66.1,66.1,66.1,66.1,100
03/11/2002,12:56,66,66,66,66,200
03/11/2002,13:05,65.88,65.89,65.88,65.89,2400
03/11/2002,13:09,65.83,65.83,65.83,65.83,300
03/11/2002,13:10,65.83,65.83,65.83,65.83,300
03/11/2002,13:11,65.94,65.94,65.94,65.94,100
03/11/2002,13:12,65.9,65.9,65.9,65.9,1000
03/11/2002,13:16,65.98,65.98,65.98,65.98,200
03/11/2002,13:20,65.9,65.9,65.9,65.9,1500
03/11/2002,13:26,65.86,65.86,65.86,65.86,100
03/11/2002,13:27,66,66,66,66,1000
03/11/2002,13:28,65.93,65.93,65.93,65.93,100
03/11/2002,13:31,66.02,66.02,66.02,66.02,200
03/11/2002,13:33,66.02,66.07,66.02,66.02,500
03/11/2002,13:38,65.9,65.9,65.9,65.9,200
03/11/2002,13:43,65.92,65.92,65.92,65.92,100
03/11/2002,13:53,65.95,65.95,65.93,65.93,11000
03/11/2002,14:00,65.98,65.98,65.98,65.98,2500
03/11/2002,14:02,65.98,65.98,65.98,65.98,1000
03/11/2002,14:04,65.99,66.05,65.99,66.05,9600
03/11/2002,14:05,65.99,65.99,65.99,65.99,500
03/11/2002,14:06,66.07,66.08,66.07,66.08,500
03/11/2002,14:08,66.14,66.14,66.14,66.14,500
03/11/2002,14:11,66.17,66.17,66.17,66.17,20000
03/11/2002,14:13,66.26,66.26,66.26,66.26,1000
03/11/2002,14:15,66.19,66.32,66.19,66.32,700
03/11/2002,14:16,66.32,66.32,66.32,66.32,200
03/11/2002,14:17,66.32,66.32,66.32,66.32,100
03/11/2002,14:18,66.23,66.3,66.22,66.3,8000
03/11/2002,14:19,66.21,66.21,66.21,66.21,500
03/11/2002,14:24,66.23,66.23,66.23,66.23,800
03/11/2002,14:25,66.38,66.38,66.38,66.38,300
03/11/2002,14:27,66.37,66.37,66.31,66.31,5100
03/11/2002,14:28,66.3,66.3,66.3,66.3,6900
03/11/2002,14:35,66.36,66.36,66.36,66.36,1000
03/11/2002,14:36,66.38,66.38,66.38,66.38,100
03/11/2002,14:37,66.39,66.39,66.39,66.39,25000
03/11/2002,14:38,66.41,66.41,66.41,66.41,1000
03/11/2002,14:42,66.32,66.32,66.32,66.32,300
03/11/2002,14:43,66.31,66.31,66.31,66.31,100
03/11/2002,14:52,66.6,66.6,66.6,66.6,100
03/11/2002,14:54,66.55,66.55,66.55,66.55,4000
03/11/2002,14:55,66.55,66.66,66.55,66.66,1500
03/11/2002,14:57,66.52,66.52,66.52,66.52,5000
03/11/2002,14:58,66.6,66.6,66.6,66.6,1000
03/11/2002,14:59,66.61,66.61,66.61,66.61,100
03/11/2002,15:00,66.65,66.65,66.65,66.65,500
03/11/2002,15:01,66.65,66.65,66.65,66.65,500
03/11/2002,15:02,66.74,66.74,66.74,66.74,5000
03/11/2002,15:08,66.84,66.84,66.84,66.84,100
03/11/2002,15:09,66.84,66.84,66.84,66.84,100
03/11/2002,15:10,66.72,66.72,66.72,66.72,1000
03/11/2002,15:12,66.71,66.71,66.71,66.71,200
03/11/2002,15:15,66.72,66.72,66.72,66.72,1000
03/11/2002,15:16,66.72,66.72,66.72,66.72,25000
03/11/2002,15:17,66.77,66.81,66.77,66.81,5100
03/11/2002,15:18,66.66,66.66,66.63,66.63,800
03/11/2002,15:19,66.65,66.65,66.64,66.64,4600
03/11/2002,15:22,66.7,66.7,66.7,66.7,300
03/11/2002,15:24,66.6,66.6,66.58,66.6,4900
03/11/2002,15:25,66.57,66.57,66.57,66.57,1000
03/11/2002,15:26,66.48,66.5,66.48,66.5,5200
03/11/2002,15:27,66.49,66.5,66.49,66.5,21100
03/11/2002,15:28,66.61,66.61,66.48,66.57,1000
03/11/2002,15:29,66.55,66.55,66.48,66.48,600
03/11/2002,15:31,66.54,66.54,66.54,66.54,100
03/11/2002,15:33,66.47,66.49,66.47,66.48,4300
03/11/2002,15:35,66.54,66.54,66.54,66.54,200
03/11/2002,15:39,66.48,66.48,66.48,66.48,200
03/11/2002,15:42,66.42,66.42,66.36,66.38,6300
03/11/2002,15:43,66.36,66.36,66.36,66.36,500
03/11/2002,15:45,66.4,66.48,66.36,66.48,11000
03/11/2002,15:46,66.34,66.34,66.34,66.34,100
03/11/2002,15:48,66.45,66.45,66.45,66.45,400
03/11/2002,15:50,66.33,66.33,66.33,66.33,200
03/11/2002,15:57,66.4,66.41,66.4,66.41,500
03/11/2002,15:58,66.42,66.42,66.42,66.42,1000
03/12/2002,09:38,65.72,65.72,65.5,65.5,5200
03/12/2002,09:39,65.31,65.4,65.3,65.31,28500
03/12/2002,09:41,65.4,65.46,65.4,65.46,28100
03/12/2002,09:43,65.64,65.64,65.64,65.64,100
03/12/2002,09:46,65.9,65.9,65.9,65.9,1000
03/12/2002,09:47,65.58,65.58,65.58,65.58,200
03/12/2002,09:49,65.8,65.8,65.8,65.8,100
03/12/2002,09:53,65.8,65.8,65.8,65.8,100
03/12/2002,09:55,65.85,66.02,65.85,65.88,4000
03/12/2002,09:56,66.04,66.04,66.04,66.04,4500
03/12/2002,09:59,66.1,66.1,66.1,66.1,1000
03/12/2002,10:00,66.25,66.25,66.25,66.25,10000
03/12/2002,10:01,66.21,66.21,66.21,66.21,100
03/12/2002,10:02,66.05,66.1,66.05,66.1,1900
03/12/2002,10:03,66.17,66.17,66.17,66.17,100
03/12/2002,10:04,66.3,66.3,66.3,66.3,100
03/12/2002,10:06,66.2,66.2,66.2,66.2,300
03/12/2002,10:07,66.3,66.3,66.3,66.3,10000
03/12/2002,10:12,66.4,66.4,66.4,66.4,10000
03/12/2002,10:14,66.68,66.68,66.68,66.68,500
03/12/2002,10:20,66.34,66.34,66.34,66.34,500
03/12/2002,10:22,66.05,66.05,66.05,66.05,5000
03/12/2002,10:23,66,66.1,66,66.1,20000
03/12/2002,10:25,66.25,66.25,66.25,66.25,1000
03/12/2002,10:30,66.25,66.25,66.25,66.25,10000
03/12/2002,10:35,66.4,66.4,66.4,66.4,10000
03/12/2002,10:36,66.47,66.47,66.47,66.47,100
03/12/2002,10:37,66.46,66.46,66.46,66.46,100
03/12/2002,10:38,66.41,66.41,66.34,66.34,600
03/12/2002,10:42,66.5,66.5,66.5,66.5,2000
03/12/2002,10:45,66.5,66.5,66.5,66.5,1500
03/12/2002,10:46,66.55,66.55,66.55,66.55,1000
03/12/2002,10:49,66.5,66.5,66.5,66.5,5000
03/12/2002,10:58,66.4,66.4,66.4,66.4,5000
03/12/2002,11:02,66.46,66.46,66.46,66.46,1000
03/12/2002,11:05,66.5,66.5,66.5,66.5,5000
03/12/2002,11:10,66.75,66.75,66.75,66.75,1000
03/12/2002,11:11,66.84,66.89,66.84,66.84,28200
03/12/2002,11:18,66.7,66.7,66.65,66.65,8300
03/12/2002,11:19,66.66,66.66,66.65,66.65,27000
03/12/2002,11:22,66.55,66.55,66.55,66.55,2700
03/12/2002,11:23,66.5,66.58,66.5,66.58,400
03/12/2002,11:27,66.5,66.5,66.5,66.5,2500
03/12/2002,11:33,66.6,66.6,66.53,66.53,1100
03/12/2002,11:34,66.6,66.6,66.6,66.6,1000
03/12/2002,11:40,66.41,66.41,66.41,66.41,500
03/12/2002,11:43,66.43,66.43,66.43,66.43,3000
03/12/2002,11:44,66.49,66.49,66.49,66.49,1000
03/12/2002,11:45,66.57,66.57,66.57,66.57,900
03/12/2002,11:46,66.57,66.57,66.57,66.57,1000
03/12/2002,11:58,66.5,66.5,66.5,66.5,50000
03/12/2002,11:59,66.7,66.7,66.7,66.7,100
03/12/2002,12:00,66.71,66.71,66.71,66.71,100
03/12/2002,12:03,66.73,66.73,66.73,66.73,1000
03/12/2002,12:05,66.75,66.75,66.7,66.7,1400
03/12/2002,12:06,66.75,66.75,66.75,66.75,200
03/12/2002,12:10,66.69,66.7,66.69,66.7,3500
03/12/2002,12:16,66.8,66.8,66.8,66.8,1000
03/12/2002,12:24,66.83,66.83,66.83,66.83,200
03/12/2002,12:25,66.83,66.83,66.83,66.83,2000
03/12/2002,12:31,66.88,66.88,66.88,66.88,1000
03/12/2002,12:37,67,67,67,67,10200
03/12/2002,12:39,67.08,67.08,67,67,600
03/12/2002,12:46,67,67,67,67,3000
03/12/2002,12:52,67,67,67,67,2000
03/12/2002,12:57,67.09,67.09,67.09,67.09,1300
03/12/2002,13:01,67.09,67.09,67.09,67.09,100
03/12/2002,13:02,67.09,67.09,67.09,67.09,3400
03/12/2002,13:04,67.09,67.09,67.09,67.09,100
03/12/2002,13:08,67,67,67,67,100
03/12/2002,13:10,67.07,67.07,67.07,67.07,1000
03/12/2002,13:11,67.1,67.1,67.1,67.1,800
03/12/2002,13:12,67.05,67.15,67.05,67.15,3200
03/12/2002,13:13,67.16,67.16,67.1,67.1,5300
03/12/2002,13:14,67.23,67.23,67.23,67.23,1300
03/12/2002,13:16,67.25,67.25,67.25,67.25,2000
03/12/2002,13:17,67.24,67.25,67.24,67.24,4800
03/12/2002,13:18,67.29,67.29,67.29,67.29,100
03/12/2002,13:19,67.29,67.29,67.29,67.29,3200
03/12/2002,13:21,67.29,67.29,67.29,67.29,200
03/12/2002,13:24,67.29,67.29,67.29,67.29,1000
03/12/2002,13:25,67.3,67.3,67.29,67.29,2700
03/12/2002,13:27,67.14,67.14,67.14,67.14,3000
03/12/2002,13:29,67.21,67.21,67.21,67.21,500
03/12/2002,13:34,67.35,67.35,67.35,67.35,2000
03/12/2002,13:42,67.35,67.35,67.35,67.35,500
03/12/2002,13:48,67.45,67.45,67.31,67.31,700
03/12/2002,13:50,67.44,67.44,67.44,67.44,300
03/12/2002,13:51,67.45,67.47,67.45,67.47,900
03/12/2002,13:52,67.4,67.4,67.4,67.4,200
03/12/2002,13:53,67.5,67.5,67.5,67.5,15000
03/12/2002,13:55,67.64,67.65,67.6,67.6,2200
03/12/2002,13:56,67.6,67.6,67.6,67.6,4500
03/12/2002,13:58,67.6,67.71,67.6,67.71,2600
03/12/2002,13:59,67.56,67.56,67.56,67.56,100
03/12/2002,14:00,67.56,67.56,67.56,67.56,3000
03/12/2002,14:02,67.52,67.52,67.52,67.52,25000
03/12/2002,14:03,67.42,67.42,67.42,67.42,2000
03/12/2002,14:05,67.42,67.42,67.42,67.42,500
03/12/2002,14:10,67.71,67.71,67.71,67.71,200
03/12/2002,14:15,67.33,67.53,67.33,67.53,1700
03/12/2002,14:16,67.52,67.52,67.35,67.35,1200
03/12/2002,14:21,67.59,67.59,67.59,67.59,200
03/12/2002,14:23,67.6,67.6,67.6,67.6,1000
03/12/2002,14:24,67.68,67.68,67.63,67.63,25100
03/12/2002,14:29,67.67,67.67,67.67,67.67,500
03/12/2002,14:30,67.67,67.67,67.67,67.67,100
03/12/2002,14:31,67.67,67.67,67.67,67.67,500
03/12/2002,14:32,67.75,67.75,67.75,67.75,200
03/12/2002,14:33,67.7,67.72,67.7,67.72,2300
03/12/2002,14:34,67.74,67.74,67.74,67.74,2000
03/12/2002,14:35,67.75,67.75,67.75,67.75,300
03/12/2002,14:36,67.78,67.78,67.78,67.78,1000
03/12/2002,14:38,67.85,67.85,67.85,67.85,1000
03/12/2002,14:40,67.84,67.99,67.84,67.99,200
03/12/2002,14:41,67.87,67.87,67.87,67.87,2000
03/12/2002,14:42,67.95,67.95,67.95,67.95,300
03/12/2002,14:45,67.89,67.89,67.89,67.89,2000
03/12/2002,14:46,67.84,67.84,67.84,67.84,10000
03/12/2002,14:47,67.97,67.97,67.97,67.97,2000
03/12/2002,14:48,68,68,68,68,23000
03/12/2002,14:49,68,68,67.98,67.98,2200
03/12/2002,14:52,67.9,67.9,67.9,67.9,25000
03/12/2002,14:56,67.97,67.97,67.97,67.97,3000
03/12/2002,14:58,67.88,67.88,67.88,67.88,300
03/12/2002,14:59,67.9,67.9,67.9,67.9,100000
03/12/2002,15:03,67.86,67.86,67.76,67.76,3000
03/12/2002,15:04,67.73,67.73,67.73,67.73,1500
03/12/2002,15:05,67.64,67.64,67.64,67.64,1400
03/12/2002,15:06,67.77,67.77,67.68,67.68,2400
03/12/2002,15:10,67.83,67.83,67.83,67.83,4000
03/12/2002,15:11,67.9,67.9,67.9,67.9,500
03/12/2002,15:18,67.81,67.81,67.8,67.8,500
03/12/2002,15:19,67.83,67.83,67.83,67.83,100
03/12/2002,15:22,67.75,67.75,67.75,67.75,100
03/12/2002,15:27,67.67,67.67,67.67,67.67,4000
03/12/2002,15:28,67.62,67.62,67.62,67.62,2000
03/12/2002,15:29,67.61,67.61,67.61,67.61,1000
03/12/2002,15:31,67.71,67.71,67.71,67.71,200
03/12/2002,15:33,67.7,67.7,67.7,67.7,200
03/12/2002,15:35,67.7,67.7,67.7,67.7,5000
03/12/2002,15:36,67.68,67.7,67.68,67.7,2100
03/12/2002,15:37,67.7,67.7,67.7,67.7,1000
03/12/2002,15:42,67.77,67.77,67.77,67.77,100
03/12/2002,15:44,67.76,67.76,67.76,67.76,200
03/12/2002,15:48,67.82,67.82,67.75,67.75,9100
03/12/2002,15:49,67.79,67.79,67.79,67.79,700
03/12/2002,15:50,67.71,67.71,67.71,67.71,1000
03/12/2002,15:51,67.75,67.75,67.75,67.75,300
03/12/2002,15:54,67.81,67.81,67.8,67.8,4500
03/12/2002,15:55,67.69,67.69,67.69,67.69,1900
03/12/2002,15:57,67.74,67.74,67.65,67.65,1100
03/12/2002,15:59,67.7,67.7,67.7,67.7,1000
03/13/2002,09:34,68.5,68.5,68.5,68.5,14300
03/13/2002,09:35,68.55,69,68.5,68.95,7200
03/13/2002,09:36,68.96,68.96,68.96,68.96,300
03/13/2002,09:37,68.85,68.85,68.66,68.66,2000
03/13/2002,09:38,68.84,68.89,68.75,68.75,14300
03/13/2002,09:39,68.8,68.8,68.75,68.8,14400
03/13/2002,09:41,68.89,68.89,68.89,68.89,500
03/13/2002,09:42,68.87,68.89,68.8,68.89,13800
03/13/2002,09:43,69,69,69,69,14500
03/13/2002,09:45,69.12,69.12,69.1,69.1,900
03/13/2002,09:46,69.07,69.09,69.01,69.01,3100
03/13/2002,09:47,69.01,69.04,69,69.04,3300
03/13/2002,09:48,69,69.02,69,69.02,5000
03/13/2002,09:49,69.01,69.01,68.85,68.85,6600
03/13/2002,09:50,68.84,68.94,68.84,68.94,4300
03/13/2002,09:52,69.03,69.05,69.03,69.05,5000
03/13/2002,09:54,68.91,68.92,68.83,68.83,7300
03/13/2002,09:55,68.9,68.9,68.9,68.9,5000
03/13/2002,09:56,68.84,68.86,68.84,68.85,6200
03/13/2002,09:57,68.82,68.82,68.75,68.75,1600
03/13/2002,09:58,68.73,68.8,68.62,68.71,15500
03/13/2002,09:59,68.72,68.75,68.68,68.68,5100
03/13/2002,10:00,68.8,68.8,68.71,68.73,7900
03/13/2002,10:01,68.79,68.8,68.79,68.8,500
03/13/2002,10:02,68.92,68.92,68.75,68.75,1200
03/13/2002,10:03,68.68,68.68,68.62,68.62,2600
03/13/2002,10:05,68.61,68.65,68.6,68.65,1900
03/13/2002,10:06,68.51,68.51,68.51,68.51,300
03/13/2002,10:07,68.61,68.61,68.51,68.51,10100
03/13/2002,10:08,68.57,68.57,68.57,68.57,10000
03/13/2002,10:09,68.5,68.52,68.37,68.37,11200
03/13/2002,10:10,68.27,68.29,68.27,68.29,4600
03/13/2002,10:11,68.25,68.25,68.25,68.25,3500
03/13/2002,10:12,68.08,68.08,68.08,68.08,500
03/13/2002,10:13,68.07,68.07,68.07,68.07,2200
03/13/2002,10:14,68.1,68.15,68.1,68.15,2500
03/13/2002,10:15,68.15,68.24,68.15,68.15,3800
03/13/2002,10:16,68.15,68.15,68.15,68.15,2700
03/13/2002,10:17,68.21,68.21,68.21,68.21,2300
03/13/2002,10:18,68.25,68.3,68.25,68.29,30300
03/13/2002,10:19,68.27,68.27,68.27,68.27,200
03/13/2002,10:20,68.4,68.41,68.31,68.31,1900
03/13/2002,10:21,68.32,68.32,68.32,68.32,2000
03/13/2002,10:22,68.21,68.25,68.21,68.21,3800
03/13/2002,10:24,68.15,68.15,68.15,68.15,800
03/13/2002,10:25,68.07,68.07,68.07,68.07,2300
03/13/2002,10:26,68.02,68.08,68.02,68.08,2700
03/13/2002,10:27,68.13,68.15,68.13,68.15,2500
03/13/2002,10:28,68.24,68.25,68.24,68.25,2600
03/13/2002,10:29,68.25,68.29,68.25,68.29,8800
03/13/2002,10:30,68.3,68.33,68.3,68.33,600
03/13/2002,10:31,68.33,68.33,68.33,68.33,200
03/13/2002,10:32,68.25,68.32,68.25,68.29,1300
03/13/2002,10:33,68.15,68.16,68.15,68.16,600
03/13/2002,10:34,68.08,68.08,67.99,67.99,6300
03/13/2002,10:35,67.88,67.88,67.88,67.88,4000
03/13/2002,10:36,67.85,67.92,67.85,67.92,3600
03/13/2002,10:37,67.79,67.79,67.78,67.78,400
03/13/2002,10:38,67.76,67.76,67.73,67.73,8900
03/13/2002,10:39,67.7,67.75,67.7,67.75,11900
03/13/2002,10:40,67.73,67.73,67.73,67.73,2000
03/13/2002,10:41,67.65,67.82,67.65,67.73,20400
03/13/2002,10:43,67.75,67.75,67.75,67.75,5000
03/13/2002,10:44,67.69,67.83,67.64,67.64,4000
03/13/2002,10:45,67.64,67.75,67.64,67.75,4400
03/13/2002,10:46,67.65,67.65,67.65,67.65,200
03/13/2002,10:47,67.5,67.51,67.5,67.5,16100
03/13/2002,10:48,67.38,67.45,67.38,67.45,11000
03/13/2002,10:49,67.4,67.45,67.4,67.45,100100
03/13/2002,10:50,67.44,67.45,67.4,67.45,9400
03/13/2002,10:51,67.43,67.45,67.4,67.45,11000
03/13/2002,10:52,67.4,67.44,67.4,67.4,12600
03/13/2002,10:53,67.4,67.4,67.4,67.4,3600
03/13/2002,10:54,67.31,67.31,67.31,67.31,700
03/13/2002,10:55,67.38,67.38,67.32,67.32,300
03/13/2002,10:56,67.32,67.32,67.11,67.23,2500
03/13/2002,10:57,67.02,67.02,67.02,67.02,3600
03/13/2002,10:58,67.11,67.11,67.02,67.02,4500
03/13/2002,10:59,67,67.05,67,67,14600
03/13/2002,11:00,66.86,66.98,66.86,66.91,4000
03/13/2002,11:01,66.86,66.93,66.86,66.91,6900
03/13/2002,11:02,66.86,66.87,66.86,66.87,10100
03/13/2002,11:03,67.03,67.08,67.03,67.08,7000
03/13/2002,11:04,67.08,67.27,67.03,67.27,11500
03/13/2002,11:05,67.27,67.27,67.23,67.23,6400
03/13/2002,11:06,67.29,67.29,67.29,67.29,700
03/13/2002,11:07,67.2,67.22,67.08,67.08,35200
03/13/2002,11:08,67.01,67.01,67.01,67.01,2000
03/13/2002,11:09,67.05,67.05,67.05,67.05,100
03/13/2002,11:11,66.92,66.92,66.92,66.92,5000
03/13/2002,11:12,66.87,66.87,66.87,66.87,300
03/13/2002,11:13,66.89,66.92,66.89,66.92,1300
03/13/2002,11:14,66.93,66.93,66.92,66.92,5200
03/13/2002,11:15,66.89,66.99,66.88,66.94,9100
03/13/2002,11:16,67,67,67,67,200
03/13/2002,11:17,67,67,67,67,10000
03/13/2002,11:19,66.95,66.98,66.95,66.98,1900
03/13/2002,11:20,66.91,66.91,66.91,66.91,3000
03/13/2002,11:21,66.96,66.97,66.96,66.97,10000
03/13/2002,11:22,66.9,66.9,66.9,66.9,100
03/13/2002,11:23,66.96,66.96,66.96,66.96,15000
03/13/2002,11:24,66.91,66.98,66.91,66.98,4500
03/13/2002,11:25,66.99,66.99,66.96,66.96,2800
03/13/2002,11:27,67,67,67,67,25000
03/13/2002,11:28,66.96,67,66.96,66.97,10300
03/13/2002,11:29,66.93,67.12,66.93,67.05,26300
03/13/2002,11:30,67.13,67.13,67.13,67.13,1500
03/13/2002,11:33,67.24,67.24,67.24,67.24,200
03/13/2002,11:34,67.12,67.3,67.12,67.3,200
03/13/2002,11:35,67.3,67.3,67.28,67.28,2700
03/13/2002,11:36,67.35,67.36,67.35,67.36,2600
03/13/2002,11:40,67.45,67.48,67.45,67.48,500
03/13/2002,11:41,67.46,67.48,67.45,67.45,800
03/13/2002,11:43,67.27,67.27,67.26,67.26,5500
03/13/2002,11:44,67.22,67.22,67.13,67.13,6700
03/13/2002,11:45,67.22,67.22,67.22,67.22,2100
03/13/2002,11:47,67.25,67.27,67.25,67.27,3400
03/13/2002,11:49,67.4,67.41,67.4,67.41,8300
03/13/2002,11:50,67.37,67.37,67.37,67.37,1000
03/13/2002,11:51,67.37,67.37,67.36,67.37,25400
03/13/2002,11:52,67.26,67.26,67.26,67.26,5000
03/13/2002,11:54,67.19,67.19,67.19,67.19,5100
03/13/2002,11:55,67.35,67.35,67.19,67.19,1600
03/13/2002,11:56,67.3,67.3,67.3,67.3,3000
03/13/2002,11:59,67.2,67.2,67.2,67.2,3500
03/13/2002,12:01,67.2,67.2,67.2,67.2,500
03/13/2002,12:07,67.26,67.26,67.26,67.26,200
03/13/2002,12:08,67.25,67.25,67.25,67.25,200
03/13/2002,12:10,67.19,67.19,67.19,67.19,3500
03/13/2002,12:11,67.1,67.1,67.1,67.1,100
03/13/2002,12:13,67.12,67.12,67.12,67.12,500
03/13/2002,12:15,67.11,67.11,67.1,67.1,1000
03/13/2002,12:16,67.12,67.12,67.12,67.12,500
03/13/2002,12:17,67.11,67.11,67.11,67.11,100
03/13/2002,12:19,67.05,67.05,67.05,67.05,1000
03/13/2002,12:20,67.05,67.05,67.02,67.02,2000
03/13/2002,12:22,67.16,67.16,67.16,67.16,900
03/13/2002,12:23,67.23,67.23,67.23,67.23,2000
03/13/2002,12:24,67.18,67.18,67.18,67.18,100
03/13/2002,12:25,67.17,67.17,67.17,67.17,100
03/13/2002,12:29,67.2,67.2,67.2,67.2,500
03/13/2002,12:31,67.13,67.13,67.13,67.13,100
03/13/2002,12:32,67.13,67.13,67.13,67.13,2500
03/13/2002,12:33,67.13,67.13,67.13,67.13,100
03/13/2002,12:38,67.2,67.2,67.2,67.2,200
03/13/2002,12:40,67.38,67.38,67.38,67.38,1000
03/13/2002,12:41,67.39,67.39,67.39,67.39,300
03/13/2002,12:46,67.45,67.45,67.45,67.45,1500
03/13/2002,12:47,67.54,67.61,67.54,67.61,10000
03/13/2002,12:50,67.59,67.62,67.58,67.58,4100
03/13/2002,12:51,67.57,67.58,67.57,67.57,5500
03/13/2002,12:53,67.61,67.61,67.61,67.61,200
03/13/2002,12:54,67.53,67.53,67.53,67.53,500
03/13/2002,12:55,67.64,67.64,67.64,67.64,2000
03/13/2002,12:56,67.64,67.64,67.64,67.64,2500
03/13/2002,12:57,67.64,67.64,67.56,67.56,1500
03/13/2002,12:58,67.7,67.7,67.7,67.7,500
03/13/2002,12:59,67.59,67.65,67.59,67.65,2600
03/13/2002,13:03,67.57,67.57,67.57,67.57,200
03/13/2002,13:07,67.38,67.38,67.29,67.29,700
03/13/2002,13:09,67.32,67.39,67.32,67.39,1200
03/13/2002,13:14,67.51,67.51,67.51,67.51,200
03/13/2002,13:15,67.47,67.47,67.47,67.47,4000
03/13/2002,13:19,67.69,67.69,67.69,67.69,2000
03/13/2002,13:24,67.72,67.72,67.72,67.72,2000
03/13/2002,13:25,67.75,67.75,67.75,67.75,2500
03/13/2002,13:31,67.78,67.78,67.78,67.78,2000
03/13/2002,13:35,67.78,67.78,67.78,67.78,300
03/13/2002,13:39,67.64,67.64,67.64,67.64,1000
03/13/2002,13:43,67.43,67.72,67.43,67.72,26000
03/13/2002,13:44,67.58,67.65,67.58,67.65,1100
03/13/2002,13:47,67.62,67.62,67.62,67.62,5000
03/13/2002,13:48,67.61,67.61,67.59,67.59,4500
03/13/2002,13:51,67.53,67.53,67.53,67.53,1000
03/13/2002,13:53,67.48,67.48,67.48,67.48,3000
03/13/2002,13:54,67.4,67.4,67.4,67.4,200
03/13/2002,13:55,67.35,67.4,67.35,67.4,11000
03/13/2002,13:58,67.49,67.59,67.49,67.59,700
03/13/2002,14:00,67.59,67.6,67.59,67.6,1500
03/13/2002,14:01,67.74,67.9,67.74,67.9,17200
03/13/2002,14:02,67.89,67.99,67.89,67.9,7500
03/13/2002,14:03,67.99,67.99,67.99,67.99,10000
03/13/2002,14:04,67.71,67.71,67.71,67.71,800
03/13/2002,14:05,67.7,67.71,67.7,67.7,37500
03/13/2002,14:06,67.58,67.58,67.58,67.58,2500
03/13/2002,14:07,67.57,67.65,67.57,67.65,26000
03/13/2002,14:08,67.57,67.57,67.54,67.54,3500
03/13/2002,14:09,67.56,67.56,67.55,67.55,3800
03/13/2002,14:10,67.55,67.55,67.55,67.55,1500
03/13/2002,14:11,67.59,67.66,67.59,67.66,5400
03/13/2002,14:12,67.7,67.7,67.7,67.7,5000
03/13/2002,14:15,67.45,67.45,67.35,67.35,3100
03/13/2002,14:16,67.18,67.18,67.18,67.18,1100
03/13/2002,14:17,67.11,67.11,67.11,67.11,500
03/13/2002,14:19,67.18,67.18,67.18,67.18,500
03/13/2002,14:20,67.4,67.4,67.4,67.4,1000
03/13/2002,14:23,67.34,67.34,67.34,67.34,3000
03/13/2002,14:24,67.29,67.29,67.29,67.29,10000
03/13/2002,14:26,67.36,67.36,67.35,67.35,5100
03/13/2002,14:28,67.22,67.22,67.22,67.22,700
03/13/2002,14:32,67.16,67.16,67.16,67.16,500
03/13/2002,14:35,67.16,67.23,67.16,67.23,1200
03/13/2002,14:36,67.15,67.15,67.15,67.15,400
03/13/2002,14:37,67.15,67.15,67.15,67.15,2500
03/13/2002,14:40,67.03,67.11,67,67,52700
03/13/2002,14:41,66.88,66.9,66.88,66.9,1200
03/13/2002,14:43,66.86,66.86,66.86,66.86,500
03/13/2002,14:45,66.77,66.77,66.77,66.77,2000
03/13/2002,14:46,66.83,66.84,66.75,66.75,12400
03/13/2002,14:47,66.75,66.75,66.75,66.75,600
03/13/2002,14:48,66.75,66.75,66.75,66.75,1000
03/13/2002,14:49,66.79,66.79,66.79,66.79,25000
03/13/2002,14:50,66.7,66.7,66.68,66.68,8500
03/13/2002,14:51,66.7,66.7,66.7,66.7,300
03/13/2002,14:53,66.67,66.67,66.65,66.65,2900
03/13/2002,14:54,66.66,66.7,66.65,66.66,27200
03/13/2002,14:55,66.7,66.7,66.7,66.7,1000
03/13/2002,14:57,66.71,66.71,66.71,66.71,5000
03/13/2002,14:58,66.74,66.74,66.7,66.7,27000
03/13/2002,14:59,66.69,66.69,66.69,66.69,1000
03/13/2002,15:01,66.66,66.66,66.66,66.66,1000
03/13/2002,15:03,66.85,66.85,66.85,66.85,2000
03/13/2002,15:04,66.86,66.86,66.86,66.86,6500
03/13/2002,15:05,66.8,66.8,66.77,66.77,3000
03/13/2002,15:06,66.77,66.77,66.77,66.77,1000
03/13/2002,15:08,66.72,66.72,66.72,66.72,50000
03/13/2002,15:09,66.67,66.67,66.67,66.67,5000
03/13/2002,15:10,66.6,66.6,66.6,66.6,4300
03/13/2002,15:11,66.56,66.56,66.55,66.55,4300
03/13/2002,15:12,66.55,66.55,66.51,66.51,15400
03/13/2002,15:13,66.55,66.55,66.51,66.51,4800
03/13/2002,15:14,66.5,66.5,66.5,66.5,10000
03/13/2002,15:15,66.51,66.51,66.51,66.51,1100
03/13/2002,15:16,66.63,66.63,66.51,66.51,1200
03/13/2002,15:21,66.56,66.56,66.56,66.56,6000
03/13/2002,15:25,66.6,66.6,66.6,66.6,8000
03/13/2002,15:26,66.52,66.61,66.52,66.61,2300
03/13/2002,15:27,66.51,66.53,66.51,66.53,5500
03/13/2002,15:28,66.53,66.6,66.53,66.53,149600
03/13/2002,15:29,66.5,66.5,66.5,66.5,17500
03/13/2002,15:30,66.52,66.52,66.51,66.51,9000
03/13/2002,15:32,66.47,66.47,66.45,66.47,30300
03/13/2002,15:36,66.35,66.35,66.35,66.35,1200
03/13/2002,15:37,66.38,66.38,66.32,66.32,1200
03/13/2002,15:38,66.28,66.28,66.22,66.22,2100
03/13/2002,15:40,66.22,66.22,66.22,66.22,5000
03/13/2002,15:42,66.21,66.21,66.21,66.21,13000
03/13/2002,15:45,66.26,66.26,66.26,66.26,3000
03/13/2002,15:46,66.25,66.25,66.21,66.25,3000
03/13/2002,15:47,66.25,66.29,66.25,66.29,7100
03/13/2002,15:48,66.29,66.3,66.24,66.3,6700
03/13/2002,15:49,66.3,66.3,66.3,66.3,3000
03/13/2002,15:50,66.25,66.25,66.25,66.25,1000
03/13/2002,15:51,66.31,66.31,66.31,66.31,100
03/13/2002,15:52,66.22,66.22,66.22,66.22,100
03/13/2002,15:53,66.2,66.2,66.2,66.2,1000
03/13/2002,15:54,66.2,66.2,66.2,66.2,1000
03/13/2002,15:55,66.2,66.2,66.07,66.07,900
03/13/2002,15:56,66.08,66.08,66.08,66.08,600
03/13/2002,15:58,66.07,66.07,66.03,66.03,4200
03/13/2002,15:59,66.1,66.1,66,66.1,1200
03/14/2002,09:40,65.29,65.29,65.28,65.28,21200
03/14/2002,09:41,65.28,65.28,65,65,1400
03/14/2002,09:42,65.09,65.09,65.09,65.09,200
03/14/2002,09:43,65.07,65.27,65.07,65.07,70400
03/14/2002,09:44,65.09,65.1,65.09,65.1,2600
03/14/2002,09:45,65.02,65.02,65.02,65.02,2000
03/14/2002,09:46,65.09,65.09,65.02,65.02,1700
03/14/2002,09:47,65.09,65.21,65.01,65.21,24600
03/14/2002,09:48,65.22,65.22,65.17,65.17,400
03/14/2002,09:49,65.2,65.2,65,65,25600
03/14/2002,09:50,65.05,65.05,64.9,64.9,12800
03/14/2002,09:51,64.88,64.88,64.88,64.88,100
03/14/2002,09:52,64.75,64.75,64.59,64.59,7600
03/14/2002,09:53,64.51,64.6,64.5,64.5,30900
03/14/2002,09:54,64.5,64.68,64.4,64.4,82400
03/14/2002,09:55,64.42,64.45,64.42,64.45,57100
03/14/2002,09:56,64.45,64.45,64.3,64.3,4100
03/14/2002,09:57,64.3,64.3,64.3,64.3,11900
03/14/2002,09:58,64.25,64.25,64.25,64.25,600
03/14/2002,09:59,64.31,64.47,64.31,64.47,13700
03/14/2002,10:00,64.31,64.33,64.31,64.31,55500
03/14/2002,10:01,64.3,64.3,64.1,64.1,53000
03/14/2002,10:02,64.08,64.08,64,64,1100
03/14/2002,10:03,63.81,63.98,63.8,63.8,4000
03/14/2002,10:04,63.82,63.82,63.8,63.81,25800
03/14/2002,10:05,63.9,64,63.71,63.73,101700
03/14/2002,10:06,63.72,63.9,63.72,63.75,45300
03/14/2002,10:07,63.9,63.95,63.81,63.95,23100
03/14/2002,10:08,64,64.05,64,64.05,17700
03/14/2002,10:09,64.13,64.24,64.04,64.18,3400
03/14/2002,10:10,64.19,64.19,64.05,64.19,11800
03/14/2002,10:11,64.06,64.14,64.05,64.05,1700
03/14/2002,10:12,64.13,64.13,64.13,64.13,400
03/14/2002,10:13,64.13,64.13,64.13,64.13,10000
03/14/2002,10:14,64.05,64.24,64.05,64.12,3900
03/14/2002,10:15,64.25,64.3,64.25,64.3,3800
03/14/2002,10:17,64.2,64.29,64.2,64.29,10500
03/14/2002,10:19,64.11,64.21,64.11,64.21,4500
03/14/2002,10:20,64.11,64.11,64.11,64.11,2200
03/14/2002,10:23,64.2,64.2,64.2,64.2,100
03/14/2002,10:24,64.12,64.18,64.11,64.11,700
03/14/2002,10:25,64.11,64.15,64.11,64.15,1800
03/14/2002,10:29,64.1,64.1,64.1,64.1,100
03/14/2002,10:30,64.1,64.1,64.1,64.1,5100
03/14/2002,10:32,63.95,64,63.9,63.9,300
03/14/2002,10:33,63.87,63.97,63.87,63.97,2100
03/14/2002,10:34,64.09,64.09,64.09,64.09,2000
03/14/2002,10:37,64.18,64.18,64.09,64.09,2300
03/14/2002,10:38,64.26,64.26,64.26,64.26,2000
03/14/2002,10:39,64.26,64.35,64.26,64.35,5200
03/14/2002,10:40,64.24,64.36,64.24,64.36,10100
03/14/2002,10:41,64.4,64.4,64.4,64.4,12500
03/14/2002,10:42,64.34,64.43,64.34,64.43,20400
03/14/2002,10:46,64.35,64.35,64.35,64.35,500
03/14/2002,10:47,64.41,64.42,64.41,64.42,13500
03/14/2002,10:48,64.47,64.47,64.47,64.47,2000
03/14/2002,10:49,64.5,64.5,64.5,64.5,100
03/14/2002,10:50,64.6,64.6,64.6,64.6,2000
03/14/2002,10:51,64.5,64.59,64.5,64.59,12400
03/14/2002,10:52,64.52,64.52,64.52,64.52,17000
03/14/2002,10:53,64.45,64.45,64.45,64.45,40000
03/14/2002,10:56,64.5,64.55,64.5,64.55,2000
03/14/2002,10:57,64.56,64.56,64.56,64.56,4100
03/14/2002,10:58,64.57,64.57,64.57,64.57,100
03/14/2002,11:00,64.59,64.59,64.59,64.59,1500
03/14/2002,11:01,64.59,64.59,64.59,64.59,1700
03/14/2002,11:02,64.59,64.59,64.59,64.59,6200
03/14/2002,11:03,64.59,64.59,64.58,64.58,5100
03/14/2002,11:04,64.56,64.56,64.56,64.56,200
03/14/2002,11:05,64.57,64.59,64.57,64.59,300
03/14/2002,11:06,64.6,64.6,64.6,64.6,40000
03/14/2002,11:07,64.6,64.6,64.6,64.6,10000
03/14/2002,11:08,64.73,64.73,64.73,64.73,100
03/14/2002,11:10,64.75,64.75,64.75,64.75,200
03/14/2002,11:11,64.75,64.75,64.75,64.75,400
03/14/2002,11:12,64.74,64.74,64.66,64.66,30100
03/14/2002,11:13,64.65,64.66,64.65,64.66,8000
03/14/2002,11:15,64.65,64.65,64.65,64.65,300
03/14/2002,11:17,64.65,64.65,64.65,64.65,100
03/14/2002,11:18,64.56,64.56,64.56,64.56,100
03/14/2002,11:19,64.68,64.68,64.68,64.68,200
03/14/2002,11:20,64.64,64.64,64.64,64.64,200
03/14/2002,11:22,64.64,64.64,64.64,64.64,100
03/14/2002,11:28,64.58,64.58,64.58,64.58,1400
03/14/2002,11:32,64.48,64.48,64.48,64.48,1500
03/14/2002,11:33,64.55,64.55,64.48,64.48,1100
03/14/2002,11:34,64.52,64.52,64.52,64.52,5000
03/14/2002,11:36,64.55,64.55,64.55,64.55,5000
03/14/2002,11:37,64.55,64.55,64.55,64.55,200
03/14/2002,11:38,64.5,64.61,64.5,64.61,5200
03/14/2002,11:39,64.65,64.65,64.65,64.65,5000
03/14/2002,11:40,64.73,64.73,64.73,64.73,12400
03/14/2002,11:41,64.72,64.72,64.72,64.72,3000
03/14/2002,11:42,64.76,64.76,64.76,64.76,6000
03/14/2002,11:43,64.83,64.83,64.83,64.83,1000
03/14/2002,11:44,64.83,64.83,64.83,64.83,5000
03/14/2002,11:47,64.78,64.81,64.78,64.81,27700
03/14/2002,11:48,64.8,64.85,64.8,64.81,51900
03/14/2002,11:49,64.81,64.81,64.79,64.79,5100
03/14/2002,11:52,64.75,64.75,64.75,64.75,2000
03/14/2002,11:53,64.76,64.76,64.76,64.76,200
03/14/2002,11:54,64.77,64.77,64.77,64.77,10000
03/14/2002,11:55,64.77,64.77,64.75,64.75,20000
03/14/2002,11:56,64.75,64.75,64.75,64.75,5000
03/14/2002,11:57,64.75,64.75,64.75,64.75,5000
03/14/2002,11:59,64.73,64.73,64.73,64.73,30000
03/14/2002,12:01,64.66,64.66,64.66,64.66,2300
03/14/2002,12:02,64.67,64.67,64.67,64.67,5000
03/14/2002,12:03,64.6,64.6,64.6,64.6,5000
03/14/2002,12:04,64.52,64.52,64.52,64.52,100
03/14/2002,12:07,64.53,64.53,64.53,64.53,500
03/14/2002,12:08,64.62,64.62,64.62,64.62,10000
03/14/2002,12:14,64.54,64.54,64.54,64.54,200
03/14/2002,12:19,64.61,64.61,64.61,64.61,5000
03/14/2002,12:20,64.61,64.62,64.61,64.62,6400
03/14/2002,12:22,64.63,64.63,64.63,64.63,100
03/14/2002,12:23,64.63,64.63,64.63,64.63,600
03/14/2002,12:25,64.66,64.66,64.66,64.66,100
03/14/2002,12:30,64.65,64.65,64.65,64.65,10000
03/14/2002,12:31,64.65,64.65,64.65,64.65,9000
03/14/2002,12:33,64.69,64.69,64.69,64.69,200
03/14/2002,12:36,64.73,64.73,64.73,64.73,4000
03/14/2002,12:37,64.64,64.64,64.64,64.64,1000
03/14/2002,12:38,64.64,64.64,64.64,64.64,100
03/14/2002,12:43,64.61,64.61,64.61,64.61,5000
03/14/2002,12:44,64.68,64.68,64.68,64.68,200
03/14/2002,12:47,64.6,64.6,64.6,64.6,5000
03/14/2002,12:53,64.59,64.59,64.59,64.59,100
03/14/2002,12:57,64.7,64.7,64.7,64.7,1000
03/14/2002,13:04,64.67,64.67,64.67,64.67,100
03/14/2002,13:06,64.65,64.65,64.65,64.65,2000
03/14/2002,13:08,64.66,64.66,64.62,64.62,400
03/14/2002,13:11,64.64,64.64,64.64,64.64,5000
03/14/2002,13:12,64.72,64.72,64.72,64.72,5000
03/14/2002,13:13,64.67,64.67,64.67,64.67,75000
03/14/2002,13:20,64.51,64.51,64.51,64.51,4500
03/14/2002,13:21,64.49,64.49,64.49,64.49,100
03/14/2002,13:24,64.57,64.57,64.57,64.57,200
03/14/2002,13:27,64.57,64.57,64.57,64.57,2000
03/14/2002,13:36,64.57,64.57,64.57,64.57,2000
03/14/2002,13:37,64.6,64.6,64.6,64.6,24600
03/14/2002,13:38,64.58,64.58,64.56,64.56,200
03/14/2002,13:39,64.56,64.56,64.56,64.56,900
03/14/2002,13:54,64.6,64.6,64.6,64.6,1000
03/14/2002,13:58,64.49,64.49,64.49,64.49,200
03/14/2002,14:01,64.49,64.49,64.49,64.49,300
03/14/2002,14:03,64.49,64.49,64.49,64.49,100
03/14/2002,14:09,64.58,64.58,64.58,64.58,700
03/14/2002,14:10,64.65,64.65,64.65,64.65,2000
03/14/2002,14:11,64.69,64.69,64.69,64.69,10500
03/14/2002,14:12,64.73,64.73,64.62,64.62,10000
03/14/2002,14:14,64.72,64.72,64.64,64.64,10100
03/14/2002,14:15,64.61,64.61,64.6,64.6,5100
03/14/2002,14:16,64.66,64.66,64.66,64.66,100
03/14/2002,14:19,64.6,64.6,64.6,64.6,100
03/14/2002,14:20,64.6,64.6,64.6,64.6,100
03/14/2002,14:21,64.6,64.6,64.6,64.6,5000
03/14/2002,14:22,64.6,64.6,64.6,64.6,2800
03/14/2002,14:23,64.6,64.6,64.6,64.6,2000
03/14/2002,14:38,64.65,64.65,64.65,64.65,2000
03/14/2002,14:39,64.67,64.67,64.67,64.67,2000
03/14/2002,14:40,64.76,64.76,64.7,64.7,1100
03/14/2002,14:41,64.75,64.75,64.75,64.75,2000
03/14/2002,14:42,64.75,64.75,64.75,64.75,3000
03/14/2002,14:46,64.77,64.77,64.75,64.75,5100
03/14/2002,14:48,64.71,64.71,64.71,64.71,500
03/14/2002,14:50,64.8,64.8,64.8,64.8,3000
03/14/2002,14:53,64.85,64.85,64.85,64.85,18000
03/14/2002,14:54,64.85,64.85,64.85,64.85,1500
03/14/2002,14:56,64.92,64.92,64.92,64.92,3000
03/14/2002,14:58,64.86,64.86,64.86,64.86,5000
03/14/2002,14:59,64.85,64.85,64.85,64.85,1000
03/14/2002,15:00,64.89,64.89,64.89,64.89,200
03/14/2002,15:01,65,65,65,65,13500
03/14/2002,15:03,65.01,65.01,65.01,65.01,2000
03/14/2002,15:04,64.98,64.98,64.98,64.98,9000
03/14/2002,15:05,64.98,64.98,64.98,64.98,1000
03/14/2002,15:06,64.98,65,64.98,65,9700
03/14/2002,15:07,64.94,64.94,64.94,64.94,400
03/14/2002,15:08,64.94,64.94,64.94,64.94,1000
03/14/2002,15:10,64.98,65,64.98,65,15000
03/14/2002,15:11,65.02,65.02,65.02,65.02,100
03/14/2002,15:16,64.87,64.87,64.87,64.87,1000
03/14/2002,15:17,64.95,64.95,64.95,64.95,200
03/14/2002,15:21,64.9,64.9,64.9,64.9,1400
03/14/2002,15:24,64.91,64.91,64.85,64.85,9600
03/14/2002,15:25,64.85,64.85,64.85,64.85,6000
03/14/2002,15:27,64.79,64.79,64.79,64.79,400
03/14/2002,15:33,64.83,64.83,64.83,64.83,200
03/14/2002,15:34,64.77,64.77,64.77,64.77,100
03/14/2002,15:35,64.76,64.8,64.76,64.8,1400
03/14/2002,15:36,64.75,64.75,64.75,64.75,5000
03/14/2002,15:39,64.79,64.79,64.79,64.79,5000
03/14/2002,15:41,64.77,64.77,64.77,64.77,100
03/14/2002,15:43,64.82,64.82,64.82,64.82,2000
03/14/2002,15:45,64.76,64.76,64.76,64.76,100
03/14/2002,15:47,64.82,64.82,64.82,64.82,100
03/14/2002,15:48,64.75,64.75,64.75,64.75,900
03/14/2002,15:53,64.84,64.84,64.84,64.84,100
03/14/2002,15:56,64.79,64.79,64.79,64.79,100
03/14/2002,15:58,64.77,64.81,64.77,64.81,2100
03/14/2002,15:59,64.83,64.89,64.83,64.89,5000
03/15/2002,09:36,64.85,64.85,64.85,64.85,2000
03/15/2002,09:38,65.1,65.1,65.1,65.1,2000
03/15/2002,09:39,65.15,65.16,65.03,65.16,45000
03/15/2002,09:40,65.36,65.36,65.2,65.2,7000
03/15/2002,09:41,65.5,65.5,65.31,65.31,27400
03/15/2002,09:42,65.54,65.55,65.54,65.55,25100
03/15/2002,09:43,65.65,65.74,65.65,65.74,2600
03/15/2002,09:44,65.75,65.75,65.75,65.75,8300
03/15/2002,09:45,65.75,65.75,65.75,65.75,500
03/15/2002,09:46,65.68,65.74,65.66,65.66,2400
03/15/2002,09:47,65.66,65.69,65.61,65.61,1700
03/15/2002,09:48,65.7,65.7,65.7,65.7,2000
03/15/2002,09:52,65.65,65.65,65.65,65.65,10000
03/15/2002,09:53,65.55,65.64,65.55,65.64,7700
03/15/2002,09:54,65.55,65.55,65.5,65.5,10000
03/15/2002,09:55,65.48,65.5,65.48,65.48,17500
03/15/2002,09:56,65.71,65.71,65.71,65.71,7000
03/15/2002,09:58,65.72,65.72,65.71,65.71,31000
03/15/2002,09:59,65.7,65.73,65.7,65.73,10100
03/15/2002,10:00,65.66,65.74,65.66,65.74,9000
03/15/2002,10:01,65.7,65.8,65.7,65.8,14100
03/15/2002,10:02,65.89,65.89,65.85,65.88,12800
03/15/2002,10:03,65.91,65.91,65.91,65.91,2000
03/15/2002,10:04,65.75,65.75,65.75,65.75,5000
03/15/2002,10:06,65.74,65.74,65.73,65.73,13000
03/15/2002,10:07,65.68,65.68,65.68,65.68,2300
03/15/2002,10:08,65.68,65.68,65.68,65.68,6000
03/15/2002,10:09,65.62,65.62,65.62,65.62,25000
03/15/2002,10:10,65.6,65.6,65.6,65.6,4000
03/15/2002,10:12,65.68,65.68,65.68,65.68,2000
03/15/2002,10:13,65.61,65.95,65.61,65.8,12000
03/15/2002,10:14,65.77,65.85,65.77,65.85,1500
03/15/2002,10:15,65.94,65.96,65.94,65.96,6000
03/15/2002,10:16,65.98,65.98,65.96,65.96,5000
03/15/2002,10:17,65.99,66,65.99,66,6100
03/15/2002,10:18,66,66.09,66,66.09,15500
03/15/2002,10:19,65.95,66,65.95,66,4700
03/15/2002,10:20,66.07,66.07,66.04,66.04,1700
03/15/2002,10:21,66.05,66.05,66.05,66.05,1700
03/15/2002,10:22,66.05,66.05,66.05,66.05,1500
03/15/2002,10:24,65.99,65.99,65.99,65.99,20000
03/15/2002,10:25,65.97,66.01,65.97,66.01,1100
03/15/2002,10:26,65.9,65.9,65.88,65.88,6100
03/15/2002,10:27,65.9,65.9,65.9,65.9,1000
03/15/2002,10:28,65.9,65.99,65.9,65.99,1100
03/15/2002,10:30,66,66,66,66,10500
03/15/2002,10:31,66.07,66.07,66.07,66.07,100
03/15/2002,10:32,66,66,65.98,65.98,9400
03/15/2002,10:33,65.88,65.98,65.88,65.98,600
03/15/2002,10:34,65.9,65.9,65.9,65.9,4000
03/15/2002,10:35,65.85,65.85,65.85,65.85,1500
03/15/2002,10:37,65.81,65.81,65.79,65.79,9700
03/15/2002,10:38,65.86,65.86,65.73,65.73,7700
03/15/2002,10:39,65.9,65.9,65.9,65.9,700
03/15/2002,10:42,65.95,65.95,65.95,65.95,200
03/15/2002,10:43,65.95,65.95,65.95,65.95,100
03/15/2002,10:44,65.92,66,65.92,66,600
03/15/2002,10:45,66.05,66.05,66.05,66.05,2500
03/15/2002,10:46,66.08,66.08,66.08,66.08,5100
03/15/2002,10:48,66.1,66.16,66.07,66.16,900
03/15/2002,10:50,66.26,66.29,66.26,66.29,10000
03/15/2002,10:51,66.21,66.21,66.21,66.21,10000
03/15/2002,10:52,66.22,66.22,66.22,66.22,10000
03/15/2002,10:53,66.22,66.27,66.22,66.27,10000
03/15/2002,10:54,66.3,66.3,66.3,66.3,5000
03/15/2002,10:55,66.27,66.33,66.27,66.33,3000
03/15/2002,10:56,66.34,66.36,66.34,66.36,2000
03/15/2002,10:57,66.35,66.35,66.35,66.35,500
03/15/2002,10:59,66.28,66.28,66.23,66.23,4100
03/15/2002,11:00,66.23,66.29,66.23,66.29,600
03/15/2002,11:03,66.32,66.35,66.23,66.35,5200
03/15/2002,11:04,66.39,66.39,66.35,66.39,1200
03/15/2002,11:05,66.4,66.4,66.4,66.4,100
03/15/2002,11:06,66.33,66.33,66.33,66.33,1000
03/15/2002,11:09,66.38,66.41,66.38,66.41,60000
03/15/2002,11:10,66.41,66.41,66.41,66.41,900
03/15/2002,11:19,66.43,66.43,66.37,66.37,3500
03/15/2002,11:21,66.44,66.44,66.44,66.44,5000
03/15/2002,11:22,66.44,66.44,66.4,66.4,2200
03/15/2002,11:25,66.43,66.43,66.43,66.43,1000
03/15/2002,11:26,66.43,66.43,66.38,66.38,10200
03/15/2002,11:27,66.44,66.44,66.39,66.39,2200
03/15/2002,11:29,66.45,66.49,66.45,66.49,5200
03/15/2002,11:30,66.5,66.5,66.5,66.5,600
03/15/2002,11:31,66.45,66.45,66.45,66.45,200
03/15/2002,11:32,66.49,66.49,66.49,66.49,200
03/15/2002,11:34,66.39,66.39,66.39,66.39,200
03/15/2002,11:36,66.4,66.4,66.4,66.4,1000
03/15/2002,11:37,66.37,66.4,66.37,66.4,5100
03/15/2002,11:40,66.33,66.33,66.33,66.33,2300
03/15/2002,11:47,66.32,66.32,66.32,66.32,100
03/15/2002,11:50,66.42,66.42,66.34,66.34,800
03/15/2002,11:51,66.42,66.42,66.4,66.4,200
03/15/2002,11:55,66.38,66.38,66.38,66.38,10000
03/15/2002,11:56,66.44,66.44,66.44,66.44,100
03/15/2002,11:57,66.44,66.44,66.44,66.44,100
03/15/2002,12:01,66.45,66.45,66.44,66.45,4100
03/15/2002,12:04,66.49,66.49,66.49,66.49,200
03/15/2002,12:05,66.49,66.49,66.49,66.49,200
03/15/2002,12:06,66.5,66.58,66.5,66.58,13900
03/15/2002,12:07,66.5,66.58,66.5,66.58,6500
03/15/2002,12:09,66.5,66.5,66.5,66.5,300
03/15/2002,12:10,66.54,66.54,66.54,66.54,1000
03/15/2002,12:11,66.61,66.61,66.61,66.61,10000
03/15/2002,12:12,66.61,66.61,66.61,66.61,6000
03/15/2002,12:14,66.53,66.53,66.53,66.53,1000
03/15/2002,12:15,66.49,66.49,66.49,66.49,6000
03/15/2002,12:17,66.43,66.5,66.43,66.5,18500
03/15/2002,12:18,66.57,66.57,66.57,66.57,1000
03/15/2002,12:20,66.64,66.64,66.64,66.64,50000
03/15/2002,12:21,66.66,66.66,66.66,66.66,25000
03/15/2002,12:23,66.65,66.7,66.65,66.7,1400
03/15/2002,12:24,66.75,66.77,66.75,66.77,7500
03/15/2002,12:25,66.8,66.8,66.76,66.76,1100
03/15/2002,12:26,66.76,66.86,66.76,66.86,26600
03/15/2002,12:30,66.83,66.83,66.75,66.75,3500
03/15/2002,12:31,66.83,66.83,66.83,66.83,200
03/15/2002,12:33,66.78,66.78,66.78,66.78,7000
03/15/2002,12:36,66.75,66.75,66.75,66.75,1000
03/15/2002,12:37,66.75,66.75,66.75,66.75,2000
03/15/2002,12:38,66.75,66.75,66.75,66.75,3000
03/15/2002,12:44,66.8,66.8,66.8,66.8,5000
03/15/2002,12:45,66.89,66.89,66.89,66.89,200
03/15/2002,12:48,66.94,66.95,66.94,66.95,5300
03/15/2002,12:50,66.99,67,66.97,66.97,17200
03/15/2002,12:52,67.14,67.14,67.14,67.14,1000
03/15/2002,12:53,67.13,67.14,67.13,67.14,800
03/15/2002,12:55,67.1,67.1,67.08,67.08,7000
03/15/2002,12:58,67.08,67.08,67.08,67.08,5000
03/15/2002,13:00,67.03,67.03,67.03,67.03,11000
03/15/2002,13:03,67.08,67.08,67.08,67.08,1000
03/15/2002,13:04,67.01,67.01,67.01,67.01,2600
03/15/2002,13:06,67.02,67.02,67.01,67.01,6000
03/15/2002,13:07,67,67,67,67,10000
03/15/2002,13:08,67,67,67,67,1000
03/15/2002,13:09,66.99,66.99,66.99,66.99,2000
03/15/2002,13:10,67,67,66.95,66.95,9000
03/15/2002,13:13,66.99,66.99,66.99,66.99,2000
03/15/2002,13:14,67,67.08,67,67,2900
03/15/2002,13:15,67,67,67,67,2500
03/15/2002,13:16,67.04,67.04,67.04,67.04,5000
03/15/2002,13:17,67.06,67.09,67.06,67.09,9500
03/15/2002,13:18,67.09,67.09,67.09,67.09,1000
03/15/2002,13:22,67.15,67.15,67.15,67.15,14500
03/15/2002,13:23,67.18,67.18,67.18,67.18,900
03/15/2002,13:25,67.1,67.1,67.04,67.04,4300
03/15/2002,13:26,67.04,67.04,67,67,9700
03/15/2002,13:28,66.95,66.95,66.95,66.95,900
03/15/2002,13:29,66.89,66.89,66.89,66.89,1000
03/15/2002,13:30,66.8,66.8,66.8,66.8,4000
03/15/2002,13:34,66.81,66.81,66.75,66.75,3500
03/15/2002,13:37,66.72,66.72,66.72,66.72,5000
03/15/2002,13:41,66.62,66.62,66.62,66.62,100000
03/15/2002,13:42,66.66,66.69,66.66,66.69,3400
03/15/2002,13:43,66.7,66.7,66.7,66.7,400
03/15/2002,13:44,66.66,66.66,66.66,66.66,10000
03/15/2002,13:48,66.66,66.66,66.66,66.66,500
03/15/2002,13:50,66.51,66.51,66.51,66.51,3900
03/15/2002,13:53,66.5,66.5,66.5,66.5,7000
03/15/2002,13:55,66.6,66.6,66.6,66.6,2000
03/15/2002,13:56,66.59,66.6,66.59,66.6,1000
03/15/2002,13:57,66.67,66.67,66.67,66.67,5000
03/15/2002,13:58,66.67,66.67,66.67,66.67,100
03/15/2002,14:00,66.63,66.63,66.63,66.63,500
03/15/2002,14:02,66.71,66.71,66.71,66.71,100
03/15/2002,14:08,66.66,66.66,66.66,66.66,100
03/15/2002,14:10,66.68,66.68,66.63,66.63,200
03/15/2002,14:11,66.71,66.71,66.71,66.71,2000
03/15/2002,14:13,66.73,66.73,66.73,66.73,4500
03/15/2002,14:16,66.74,66.74,66.74,66.74,1000
03/15/2002,14:18,66.81,66.81,66.81,66.81,28800
03/15/2002,14:29,66.82,66.82,66.82,66.82,700
03/15/2002,14:32,66.82,66.9,66.82,66.9,5300
03/15/2002,14:33,66.9,66.9,66.89,66.89,20100
03/15/2002,14:36,66.88,66.88,66.88,66.88,4800
03/15/2002,14:39,66.88,66.88,66.86,66.86,5000
03/15/2002,14:40,66.84,66.84,66.84,66.84,100
03/15/2002,14:43,66.92,66.92,66.92,66.92,3000
03/15/2002,14:46,66.93,67,66.93,66.97,6100
03/15/2002,14:48,67,67,67,67,100
03/15/2002,14:49,66.97,66.97,66.97,66.97,100
03/15/2002,14:51,66.96,66.96,66.96,66.96,300
03/15/2002,14:52,66.95,66.95,66.95,66.95,4000
03/15/2002,14:57,67,67,67,67,10000
03/15/2002,15:01,67,67,67,67,1000
03/15/2002,15:05,67.03,67.03,66.91,66.92,7600
03/15/2002,15:06,66.95,67.01,66.91,67.01,1700
03/15/2002,15:07,66.9,66.9,66.89,66.89,7100
03/15/2002,15:10,66.91,66.91,66.91,66.91,600
03/15/2002,15:11,66.84,66.84,66.84,66.84,500
03/15/2002,15:13,66.83,66.83,66.83,66.83,1000
03/15/2002,15:15,66.9,66.9,66.9,66.9,300
03/15/2002,15:16,66.9,66.9,66.9,66.9,4700
03/15/2002,15:22,66.84,66.88,66.83,66.88,3300
03/15/2002,15:23,66.88,66.88,66.88,66.88,5000
03/15/2002,15:27,66.84,66.84,66.76,66.76,5200
03/15/2002,15:30,66.77,66.77,66.77,66.77,700
03/15/2002,15:31,66.83,66.83,66.83,66.83,2400
03/15/2002,15:32,66.8,66.85,66.8,66.8,6000
03/15/2002,15:36,66.83,66.83,66.83,66.83,5000
03/15/2002,15:37,66.83,66.83,66.76,66.76,2500
03/15/2002,15:38,66.83,66.83,66.74,66.74,13700
03/15/2002,15:40,66.83,66.83,66.83,66.83,5000
03/15/2002,15:41,66.76,66.76,66.76,66.76,5000
03/15/2002,15:43,66.75,66.75,66.75,66.75,1000
03/15/2002,15:44,66.75,66.75,66.75,66.75,2000
03/15/2002,15:45,66.68,66.68,66.68,66.68,4000
03/15/2002,15:46,66.7,66.75,66.7,66.75,2700
03/15/2002,15:47,66.75,66.77,66.75,66.77,6700
03/15/2002,15:48,66.77,66.77,66.77,66.77,7900
03/15/2002,15:49,66.8,66.8,66.8,66.8,200
03/15/2002,15:50,66.89,66.89,66.89,66.89,25000
03/15/2002,15:51,66.88,66.88,66.88,66.88,200
03/15/2002,15:52,66.81,66.81,66.81,66.81,5000
03/15/2002,15:53,66.88,66.89,66.85,66.89,13200
03/15/2002,15:55,66.9,66.91,66.9,66.91,3000
03/15/2002,15:56,66.96,66.98,66.96,66.98,3500
03/15/2002,15:57,66.98,66.98,66.98,66.98,4500
03/15/2002,15:58,67,67,67,67,2000
03/15/2002,15:59,66.99,66.99,66.99,66.99,100
03/18/2002,09:35,66.81,66.98,66.81,66.98,5300
03/18/2002,09:36,66.67,66.67,66.5,66.6,5000
03/18/2002,09:38,66.4,66.6,66.4,66.6,12200
03/18/2002,09:39,66.4,66.4,66.4,66.4,500
03/18/2002,09:40,66.8,66.85,66.8,66.85,2600
03/18/2002,09:41,66.93,66.93,66.81,66.81,3300
03/18/2002,09:43,66.9,66.96,66.9,66.95,2500
03/18/2002,09:44,66.84,66.84,66.71,66.71,18100
03/18/2002,09:45,66.68,66.68,66.62,66.62,6000
03/18/2002,09:46,66.7,66.76,66.7,66.76,8100
03/18/2002,09:47,66.83,66.83,66.83,66.83,3000
03/18/2002,09:50,66.95,66.96,66.95,66.96,1100
03/18/2002,09:51,67.03,67.03,67,67,5100
03/18/2002,09:52,67.1,67.22,67.1,67.22,8200
03/18/2002,09:53,67.25,67.39,67.25,67.39,6000
03/18/2002,09:54,67.32,67.39,67.32,67.32,22600
03/18/2002,09:56,67.38,67.39,67.38,67.39,15700
03/18/2002,09:57,67.36,67.36,67.36,67.36,2700
03/18/2002,09:58,67.41,67.41,67.35,67.35,700
03/18/2002,09:59,67.35,67.49,67.35,67.49,15800
03/18/2002,10:00,67.5,67.5,67.5,67.5,11000
03/18/2002,10:01,67.46,67.75,67.46,67.75,4900
03/18/2002,10:02,67.82,67.82,67.82,67.82,900
03/18/2002,10:03,67.93,67.97,67.93,67.97,13500
03/18/2002,10:04,67.97,68,67.91,68,20600
03/18/2002,10:05,68,68.09,67.96,68.09,14100
03/18/2002,10:06,68.09,68.09,68.09,68.09,1000
03/18/2002,10:07,67.94,67.94,67.94,67.94,1600
03/18/2002,10:08,67.96,67.96,67.96,67.96,1000
03/18/2002,10:09,67.8,67.8,67.8,67.8,100
03/18/2002,10:10,67.8,67.8,67.8,67.8,1500
03/18/2002,10:11,67.74,67.74,67.74,67.74,500
03/18/2002,10:13,67.9,67.9,67.9,67.9,400
03/18/2002,10:18,68,68.11,68,68,7500
03/18/2002,10:19,68.25,68.25,68.25,68.25,800
03/18/2002,10:20,68.25,68.25,68.25,68.25,800
03/18/2002,10:21,68.25,68.25,68.25,68.25,2500
03/18/2002,10:22,68.26,68.35,68.26,68.35,6100
03/18/2002,10:23,68.3,68.39,68.3,68.39,1100
03/18/2002,10:24,68.28,68.28,68.25,68.25,1200
03/18/2002,10:25,68.38,68.38,68.23,68.3,28300
03/18/2002,10:26,68.25,68.25,68.2,68.2,8300
03/18/2002,10:27,68.3,68.35,68.3,68.32,16800
03/18/2002,10:28,68.35,68.4,68.35,68.4,7100
03/18/2002,10:29,68.4,68.4,68.4,68.4,4200
03/18/2002,10:30,68.5,68.6,68.5,68.6,15000
03/18/2002,10:31,68.62,68.62,68.62,68.62,1000
03/18/2002,10:32,68.59,68.59,68.55,68.55,2600
03/18/2002,10:33,68.48,68.48,68.48,68.48,4000
03/18/2002,10:34,68.44,68.44,68.44,68.44,3000
03/18/2002,10:35,68.34,68.34,68.34,68.34,500
03/18/2002,10:36,68.4,68.45,68.4,68.45,15500
03/18/2002,10:37,68.56,68.56,68.55,68.55,7100
03/18/2002,10:39,68.5,68.55,68.45,68.55,11200
03/18/2002,10:40,68.56,68.56,68.56,68.56,5000
03/18/2002,10:41,68.58,68.58,68.58,68.58,200
03/18/2002,10:43,68.51,68.51,68.51,68.51,1000
03/18/2002,10:44,68.45,68.45,68.45,68.45,2000
03/18/2002,10:45,68.52,68.52,68.52,68.52,100
03/18/2002,10:46,68.5,68.6,68.5,68.6,500
03/18/2002,10:47,68.62,68.62,68.5,68.5,900
03/18/2002,10:48,68.48,68.48,68.48,68.48,400
03/18/2002,10:55,68.3,68.3,68.3,68.3,100
03/18/2002,10:57,68.21,68.29,68.21,68.29,3400
03/18/2002,10:58,68.25,68.25,68.15,68.15,1400
03/18/2002,11:00,68.16,68.19,68.16,68.19,8000
03/18/2002,11:01,68.1,68.1,68.1,68.1,500
03/18/2002,11:05,68.08,68.08,68.08,68.08,1100
03/18/2002,11:07,68.12,68.12,68.12,68.12,10900
03/18/2002,11:08,68.11,68.11,68.05,68.05,4300
03/18/2002,11:09,67.98,67.98,67.98,67.98,200
03/18/2002,11:11,67.89,67.89,67.89,67.89,5000
03/18/2002,11:13,67.75,67.75,67.75,67.75,100
03/18/2002,11:14,67.63,67.63,67.63,67.63,1000
03/18/2002,11:15,67.7,67.7,67.6,67.6,20200
03/18/2002,11:16,67.67,67.67,67.67,67.67,3000
03/18/2002,11:17,67.71,67.74,67.65,67.74,6200
03/18/2002,11:18,67.76,67.79,67.76,67.78,29100
03/18/2002,11:19,67.7,67.71,67.62,67.71,50400
03/18/2002,11:20,67.79,67.79,67.66,67.7,3000
03/18/2002,11:21,67.63,67.66,67.63,67.66,4600
03/18/2002,11:22,67.6,67.6,67.6,67.6,400
03/18/2002,11:23,67.58,67.58,67.58,67.58,10000
03/18/2002,11:25,67.45,67.47,67.45,67.47,7000
03/18/2002,11:27,67.5,67.5,67.5,67.5,2000
03/18/2002,11:29,67.59,67.59,67.59,67.59,5200
03/18/2002,11:30,67.73,67.73,67.73,67.73,3000
03/18/2002,11:31,67.63,67.63,67.63,67.63,1500
03/18/2002,11:33,67.82,67.82,67.7,67.7,10200
03/18/2002,11:34,67.77,67.77,67.77,67.77,100
03/18/2002,11:36,67.91,67.91,67.91,67.91,1500
03/18/2002,11:37,67.92,67.92,67.92,67.92,14600
03/18/2002,11:38,67.83,67.83,67.83,67.83,171000
03/18/2002,11:40,67.75,67.75,67.75,67.75,1200
03/18/2002,11:50,67.78,67.78,67.78,67.78,200
03/18/2002,11:52,67.75,67.75,67.75,67.75,200
03/18/2002,11:53,67.7,67.7,67.7,67.7,200
03/18/2002,11:56,67.65,67.65,67.65,67.65,1000
03/18/2002,11:58,67.64,67.64,67.64,67.64,3100
03/18/2002,11:59,67.59,67.59,67.59,67.59,1000
03/18/2002,12:00,67.64,67.64,67.64,67.64,5000
03/18/2002,12:01,67.7,67.7,67.7,67.7,3500
03/18/2002,12:05,67.59,67.59,67.59,67.59,1000
03/18/2002,12:08,67.59,67.59,67.59,67.59,100
03/18/2002,12:09,67.51,67.51,67.49,67.49,8000
03/18/2002,12:10,67.5,67.5,67.5,67.5,100
03/18/2002,12:12,67.49,67.49,67.49,67.49,1000
03/18/2002,12:13,67.51,67.51,67.41,67.49,18600
03/18/2002,12:14,67.5,67.5,67.5,67.5,1500
03/18/2002,12:15,67.44,67.44,67.44,67.44,1000
03/18/2002,12:17,67.53,67.53,67.53,67.53,1000
03/18/2002,12:19,67.45,67.46,67.45,67.46,10000
03/18/2002,12:22,67.5,67.5,67.5,67.5,2500
03/18/2002,12:23,67.51,67.51,67.51,67.51,500
03/18/2002,12:26,67.54,67.54,67.46,67.46,2100
03/18/2002,12:27,67.54,67.54,67.54,67.54,2000
03/18/2002,12:28,67.53,67.54,67.53,67.54,600
03/18/2002,12:29,67.55,67.55,67.55,67.55,2000
03/18/2002,12:31,67.74,67.74,67.74,67.74,5000
03/18/2002,12:32,67.75,67.75,67.7,67.7,3500
03/18/2002,12:37,67.65,67.65,67.65,67.65,300
03/18/2002,12:38,67.65,67.65,67.65,67.65,1500
03/18/2002,12:42,67.76,67.76,67.76,67.76,100
03/18/2002,12:44,67.77,67.77,67.77,67.77,500
03/18/2002,12:57,67.72,67.72,67.72,67.72,10000
03/18/2002,13:00,67.81,67.81,67.81,67.81,5000
03/18/2002,13:04,67.8,67.8,67.8,67.8,1500
03/18/2002,13:06,67.72,67.79,67.72,67.79,5200
03/18/2002,13:09,67.78,67.78,67.78,67.78,5000
03/18/2002,13:11,67.75,67.75,67.75,67.75,3000
03/18/2002,13:12,67.77,67.77,67.75,67.77,3100
03/18/2002,13:14,67.75,67.75,67.75,67.75,1100
03/18/2002,13:15,67.77,67.78,67.77,67.78,5000
03/18/2002,13:17,67.79,67.79,67.79,67.79,200
03/18/2002,13:18,67.89,67.89,67.89,67.89,1900
03/18/2002,13:19,67.94,67.94,67.94,67.94,3000
03/18/2002,13:20,67.93,67.93,67.92,67.93,15000
03/18/2002,13:21,67.97,67.97,67.97,67.97,100
03/18/2002,13:23,67.95,67.95,67.95,67.95,11900
03/18/2002,13:24,67.94,68.03,67.94,68.03,3000
03/18/2002,13:25,68,68,67.94,67.94,2600
03/18/2002,13:26,68,68.01,68,68.01,6000
03/18/2002,13:27,68,68,68,68,2000
03/18/2002,13:29,68.05,68.05,68.05,68.05,1000
03/18/2002,13:32,68.04,68.08,68.04,68.08,2100
03/18/2002,13:33,68.05,68.06,68,68,14000
03/18/2002,13:34,68.1,68.1,68.1,68.1,3000
03/18/2002,13:35,68.1,68.1,68.1,68.1,40000
03/18/2002,13:36,68.12,68.12,68.09,68.09,5100
03/18/2002,13:37,68.09,68.14,68.09,68.14,6700
03/18/2002,13:38,68.13,68.13,68.13,68.13,5000
03/18/2002,13:41,68.11,68.19,68.1,68.1,3500
03/18/2002,13:42,68.1,68.1,68.1,68.1,200
03/18/2002,13:43,68.07,68.07,68.07,68.07,200
03/18/2002,13:44,68.1,68.1,67.93,67.93,40100
03/18/2002,13:45,67.9,67.92,67.9,67.9,26500
03/18/2002,13:46,67.92,67.92,67.92,67.92,5000
03/18/2002,13:47,67.77,67.77,67.77,67.77,100
03/18/2002,13:49,67.92,67.92,67.92,67.92,200
03/18/2002,13:54,67.89,67.89,67.89,67.89,100
03/18/2002,13:57,67.93,67.93,67.93,67.93,2000
03/18/2002,14:00,67.93,67.93,67.93,67.93,100
03/18/2002,14:01,67.85,67.92,67.85,67.92,3700
03/18/2002,14:02,67.92,67.92,67.92,67.92,6500
03/18/2002,14:07,67.81,67.81,67.81,67.81,300
03/18/2002,14:08,67.91,67.91,67.91,67.91,10000
03/18/2002,14:11,67.91,67.92,67.91,67.92,13000
03/18/2002,14:12,67.96,67.96,67.96,67.96,15000
03/18/2002,14:13,67.99,67.99,67.99,67.99,300
03/18/2002,14:15,67.97,67.97,67.94,67.94,51000
03/18/2002,14:16,67.94,67.94,67.94,67.94,3000
03/18/2002,14:20,68,68,68,68,10000
03/18/2002,14:21,67.98,67.98,67.98,67.98,34000
03/18/2002,14:24,68,68,68,68,300
03/18/2002,14:25,67.95,67.95,67.95,67.95,1000
03/18/2002,14:28,67.87,67.87,67.87,67.87,3500
03/18/2002,14:29,67.92,67.92,67.92,67.92,1000
03/18/2002,14:30,67.94,67.94,67.94,67.94,500
03/18/2002,14:32,67.94,67.94,67.94,67.94,1500
03/18/2002,14:33,67.87,67.9,67.87,67.9,1100
03/18/2002,14:36,67.87,67.87,67.87,67.87,25000
03/18/2002,14:38,67.97,67.97,67.97,67.97,10000
03/18/2002,14:39,68,68,67.99,67.99,3000
03/18/2002,14:40,68,68,68,68,9000
03/18/2002,14:47,68.21,68.26,68.21,68.26,71100
03/18/2002,14:48,68.22,68.22,68.22,68.22,10000
03/18/2002,14:52,68.3,68.3,68.3,68.3,500
03/18/2002,14:53,68.25,68.25,68.25,68.25,500
03/18/2002,14:55,68.2,68.2,68.2,68.2,1700
03/18/2002,14:58,68.28,68.28,68.28,68.28,1000
03/18/2002,15:05,68.38,68.38,68.38,68.38,4000
03/18/2002,15:06,68.4,68.45,68.4,68.45,3000
03/18/2002,15:07,68.4,68.4,68.4,68.4,500
03/18/2002,15:08,68.5,68.5,68.5,68.5,3000
03/18/2002,15:09,68.49,68.61,68.49,68.61,5200
03/18/2002,15:10,68.6,68.6,68.52,68.52,1500
03/18/2002,15:11,68.65,68.65,68.65,68.65,500
03/18/2002,15:12,68.57,68.57,68.57,68.57,5000
03/18/2002,15:14,68.63,68.63,68.6,68.63,1900
03/18/2002,15:15,68.6,68.7,68.6,68.7,4100
03/18/2002,15:18,68.66,68.66,68.66,68.66,1000
03/18/2002,15:19,68.65,68.65,68.65,68.65,1100
03/18/2002,15:20,68.68,68.68,68.68,68.68,200
03/18/2002,15:26,68.7,68.75,68.7,68.74,1700
03/18/2002,15:27,68.75,68.82,68.7,68.82,2200
03/18/2002,15:28,68.83,68.83,68.83,68.83,400
03/18/2002,15:29,68.73,68.73,68.73,68.73,500
03/18/2002,15:30,68.82,68.82,68.82,68.82,7000
03/18/2002,15:31,68.8,68.82,68.8,68.82,1000
03/18/2002,15:35,68.89,68.89,68.8,68.8,5200
03/18/2002,15:37,68.89,68.89,68.89,68.89,700
03/18/2002,15:38,68.82,68.82,68.82,68.82,300
03/18/2002,15:39,68.82,68.88,68.82,68.88,1200
03/18/2002,15:40,68.87,68.88,68.87,68.88,1100
03/18/2002,15:41,68.9,68.9,68.9,68.9,600
03/18/2002,15:43,68.95,68.95,68.95,68.95,500
03/18/2002,15:44,68.85,68.89,68.85,68.89,400
03/18/2002,15:45,68.89,68.89,68.85,68.88,700
03/18/2002,15:46,68.88,68.89,68.88,68.89,5900
03/18/2002,15:47,68.95,68.95,68.95,68.95,800
03/18/2002,15:48,68.89,68.89,68.89,68.89,1200
03/18/2002,15:49,68.89,68.89,68.89,68.89,2600
03/18/2002,15:50,68.89,68.89,68.88,68.88,8700
03/18/2002,15:51,68.88,68.88,68.88,68.88,12000
03/18/2002,15:52,68.85,68.89,68.85,68.89,1100
03/18/2002,15:53,68.82,68.82,68.8,68.8,300
03/18/2002,15:56,68.83,68.83,68.82,68.82,700
03/18/2002,15:57,68.8,68.8,68.8,68.8,10000
03/18/2002,15:59,68.83,68.83,68.83,68.83,600
03/19/2002,09:36,69,69,69,69,15700
03/19/2002,09:37,69.2,69.2,69.2,69.2,10000
03/19/2002,09:38,69.34,69.34,69.34,69.34,300
03/19/2002,09:39,69.18,69.34,69.05,69.11,8400
03/19/2002,09:40,69.11,69.2,69.11,69.2,10100
03/19/2002,09:41,69,69.11,69,69.11,900
03/19/2002,09:42,68.85,68.97,68.85,68.86,1800
03/19/2002,09:43,68.85,68.85,68.73,68.85,3800
03/19/2002,09:44,68.97,68.97,68.77,68.97,1200
03/19/2002,09:45,69,69,69,69,5300
03/19/2002,09:46,68.99,69.09,68.99,69.09,2700
03/19/2002,09:47,69.09,69.09,68.95,69.08,2800
03/19/2002,09:48,68.9,69.08,68.9,69.08,600
03/19/2002,09:49,69.02,69.02,69.02,69.02,100
03/19/2002,09:50,68.82,68.84,68.82,68.84,5500
03/19/2002,09:51,68.74,68.76,68.74,68.76,8000
03/19/2002,09:52,68.71,68.79,68.69,68.69,2300
03/19/2002,09:53,68.83,68.85,68.78,68.78,18500
03/19/2002,09:54,68.8,68.8,68.78,68.78,1100
03/19/2002,09:55,68.96,68.96,68.96,68.96,2000
03/19/2002,09:56,69,69,69,69,100
03/19/2002,09:57,69.07,69.07,69.07,69.07,2000
03/19/2002,09:58,68.98,68.98,68.98,68.98,8800
03/19/2002,09:59,68.94,68.98,68.89,68.89,12200
03/19/2002,10:01,68.98,68.98,68.86,68.86,2100
03/19/2002,10:02,68.79,68.79,68.79,68.79,200
03/19/2002,10:03,68.8,68.8,68.8,68.8,2000
03/19/2002,10:04,68.79,68.79,68.79,68.79,100
03/19/2002,10:05,68.79,68.79,68.79,68.79,1000
03/19/2002,10:06,68.8,68.8,68.8,68.8,1200
03/19/2002,10:07,68.75,68.75,68.75,68.75,300
03/19/2002,10:09,68.61,68.61,68.61,68.61,10000
03/19/2002,10:10,68.57,68.57,68.52,68.52,5000
03/19/2002,10:11,68.52,68.6,68.51,68.52,9400
03/19/2002,10:12,68.5,68.5,68.39,68.39,2000
03/19/2002,10:13,68.49,68.49,68.49,68.49,200
03/19/2002,10:14,68.52,68.54,68.42,68.54,33600
03/19/2002,10:15,68.57,68.57,68.48,68.48,3000
03/19/2002,10:16,68.57,68.57,68.57,68.57,1500
03/19/2002,10:17,68.47,68.48,68.44,68.44,7000
03/19/2002,10:19,68.4,68.4,68.4,68.4,5000
03/19/2002,10:20,68.4,68.4,68.4,68.4,7000
03/19/2002,10:21,68.49,68.49,68.42,68.42,29000
03/19/2002,10:22,68.51,68.51,68.5,68.5,28600
03/19/2002,10:23,68.38,68.38,68.38,68.38,2000
03/19/2002,10:25,68.35,68.35,68.35,68.35,25000
03/19/2002,10:26,68.42,68.42,68.42,68.42,2000
03/19/2002,10:27,68.43,68.63,68.43,68.63,3900
03/19/2002,10:28,68.6,68.6,68.6,68.6,800
03/19/2002,10:29,68.6,68.65,68.6,68.65,2100
03/19/2002,10:30,68.66,68.66,68.66,68.66,200
03/19/2002,10:31,68.57,68.57,68.56,68.56,200
03/19/2002,10:32,68.64,68.7,68.64,68.7,6000
03/19/2002,10:33,68.57,68.72,68.57,68.63,8200
03/19/2002,10:34,68.66,68.66,68.66,68.66,100
03/19/2002,10:35,68.65,68.65,68.65,68.65,3000
03/19/2002,10:36,68.64,68.65,68.64,68.64,6100
03/19/2002,10:37,68.64,68.64,68.55,68.55,2100
03/19/2002,10:38,68.55,68.55,68.54,68.54,300
03/19/2002,10:44,68.51,68.51,68.51,68.51,1200
03/19/2002,10:45,68.64,68.64,68.64,68.64,100
03/19/2002,10:51,68.58,68.58,68.58,68.58,200
03/19/2002,10:52,68.71,68.71,68.71,68.71,1000
03/19/2002,10:53,68.6,68.6,68.6,68.6,5000
03/19/2002,10:54,68.78,68.78,68.78,68.78,5000
03/19/2002,10:55,68.78,68.78,68.78,68.78,100
03/19/2002,10:56,68.82,68.82,68.81,68.82,13100
03/19/2002,10:57,68.71,68.71,68.71,68.71,3000
03/19/2002,10:58,68.82,68.82,68.75,68.75,1100
03/19/2002,11:00,68.7,68.7,68.7,68.7,1000
03/19/2002,11:01,68.78,68.78,68.78,68.78,1000
03/19/2002,11:05,68.84,68.84,68.83,68.84,1400
03/19/2002,11:07,68.96,68.96,68.86,68.86,1800
03/19/2002,11:08,68.9,68.9,68.9,68.9,7600
03/19/2002,11:09,68.99,68.99,68.99,68.99,3500
03/19/2002,11:10,69,69.02,69,69.02,6100
03/19/2002,11:11,69.08,69.08,69.01,69.02,9000
03/19/2002,11:12,68.99,69,68.99,68.99,5000
03/19/2002,11:13,68.84,68.84,68.84,68.84,5000
03/19/2002,11:14,68.84,68.84,68.78,68.78,5200
03/19/2002,11:16,68.91,68.91,68.91,68.91,100
03/19/2002,11:17,68.95,68.95,68.95,68.95,5000
03/19/2002,11:22,68.95,69,68.95,69,2200
03/19/2002,11:23,69.04,69.04,69.04,69.04,5000
03/19/2002,11:24,69,69,69,69,1200
03/19/2002,11:26,69,69,69,69,3000
03/19/2002,11:27,69.05,69.05,69,69,2100
03/19/2002,11:28,69.1,69.1,69.1,69.1,400
03/19/2002,11:29,69.12,69.12,69.12,69.12,300
03/19/2002,11:31,69.21,69.21,69.2,69.2,2200
03/19/2002,11:32,69.25,69.25,69.19,69.19,17100
03/19/2002,11:33,69.29,69.29,69.17,69.17,2600
03/19/2002,11:34,69.1,69.1,69.1,69.1,2000
03/19/2002,11:35,69.05,69.05,69.05,69.05,200
03/19/2002,11:36,69.05,69.05,69.04,69.04,1000
03/19/2002,11:39,69.12,69.12,69.12,69.12,700
03/19/2002,11:45,69.02,69.02,69.02,69.02,100
03/19/2002,11:46,69.17,69.17,69.07,69.07,700
03/19/2002,11:49,69.2,69.2,69.09,69.09,700
03/19/2002,11:51,69.15,69.15,69.15,69.15,100
03/19/2002,11:54,69.18,69.18,69.17,69.17,400
03/19/2002,11:58,69.27,69.27,69.27,69.27,2200
03/19/2002,11:59,69.25,69.25,69.25,69.25,5000
03/19/2002,12:00,69.35,69.35,69.28,69.28,1300
03/19/2002,12:01,69.44,69.5,69.44,69.5,500
03/19/2002,12:02,69.5,69.5,69.47,69.5,19800
03/19/2002,12:03,69.44,69.54,69.44,69.54,800
03/19/2002,12:04,69.44,69.44,69.39,69.39,2000
03/19/2002,12:05,69.34,69.45,69.34,69.45,6000
03/19/2002,12:07,69.43,69.43,69.43,69.43,300
03/19/2002,12:09,69.42,69.42,69.42,69.42,1200
03/19/2002,12:11,69.41,69.41,69.34,69.4,600
03/19/2002,12:15,69.34,69.35,69.34,69.35,1700
03/19/2002,12:20,69.36,69.36,69.36,69.36,3000
03/19/2002,12:23,69.4,69.4,69.4,69.4,6100
03/19/2002,12:24,69.5,69.5,69.41,69.41,2600
03/19/2002,12:25,69.4,69.41,69.4,69.41,1200
03/19/2002,12:38,69.44,69.44,69.44,69.44,1000
03/19/2002,12:41,69.42,69.42,69.42,69.42,200
03/19/2002,12:42,69.37,69.37,69.37,69.37,200
03/19/2002,12:45,69.41,69.41,69.41,69.41,300
03/19/2002,12:46,69.4,69.4,69.4,69.4,7000
03/19/2002,12:49,69.4,69.4,69.4,69.4,1000
03/19/2002,12:50,69.4,69.4,69.4,69.4,500
03/19/2002,12:53,69.32,69.32,69.32,69.32,2000
03/19/2002,12:54,69.2,69.2,69.2,69.2,300
03/19/2002,12:55,69.22,69.22,69.22,69.22,4900
03/19/2002,12:57,69.18,69.18,69.07,69.07,1100
03/19/2002,12:58,69.06,69.16,69.06,69.16,2200
03/19/2002,12:59,69.16,69.17,69.16,69.17,10100
03/19/2002,13:00,69.15,69.15,69.15,69.15,5000
03/19/2002,13:02,69.17,69.17,69.14,69.14,6700
03/19/2002,13:04,69.17,69.17,69.12,69.12,2100
03/19/2002,13:05,69.11,69.11,69.11,69.11,1000
03/19/2002,13:07,69.12,69.12,69.12,69.12,100
03/19/2002,13:09,69.1,69.1,69.1,69.1,5000
03/19/2002,13:10,69.12,69.12,69.12,69.12,1400
03/19/2002,13:11,69.05,69.05,69.05,69.05,700
03/19/2002,13:12,69.02,69.02,69.02,69.02,5000
03/19/2002,13:16,68.97,68.97,68.97,68.97,200
03/19/2002,13:19,68.97,68.97,68.97,68.97,1900
03/19/2002,13:21,69.05,69.05,69.05,69.05,100
03/19/2002,13:22,69.12,69.12,69.12,69.12,100
03/19/2002,13:23,69.16,69.18,69.16,69.18,1100
03/19/2002,13:26,69.19,69.19,69.1,69.1,900
03/19/2002,13:31,69.14,69.14,69.14,69.14,300
03/19/2002,13:39,69.14,69.14,69.14,69.14,2000
03/19/2002,13:45,69.15,69.15,69.15,69.15,1400
03/19/2002,13:52,69.2,69.2,69.2,69.2,100
03/19/2002,13:53,69.24,69.36,69.24,69.36,3700
03/19/2002,13:54,69.35,69.36,69.35,69.36,400
03/19/2002,13:55,69.3,69.3,69.3,69.3,200
03/19/2002,13:56,69.24,69.24,69.24,69.24,600
03/19/2002,13:58,69.29,69.31,69.29,69.31,200
03/19/2002,14:02,69.39,69.39,69.39,69.39,700
03/19/2002,14:05,69.28,69.28,69.28,69.28,1000
03/19/2002,14:08,69.3,69.3,69.3,69.3,200
03/19/2002,14:11,69.29,69.29,69.29,69.29,9800
03/19/2002,14:19,69.34,69.34,69.34,69.34,300
03/19/2002,14:21,69.33,69.33,69.33,69.33,300
03/19/2002,14:22,69.17,69.17,69.17,69.17,300
03/19/2002,14:24,69.34,69.37,69.34,69.37,200
03/19/2002,14:26,69.33,69.33,69.33,69.33,100
03/19/2002,14:29,69.34,69.34,69.34,69.34,1500
03/19/2002,14:32,69.21,69.21,69.17,69.17,700
03/19/2002,14:34,69.25,69.3,69.25,69.3,400
03/19/2002,14:35,69.35,69.35,69.35,69.35,1500
03/19/2002,14:39,69.4,69.4,69.4,69.4,2000
03/19/2002,14:40,69.4,69.59,69.4,69.59,4900
03/19/2002,14:45,69.5,69.5,69.5,69.5,1100
03/19/2002,14:46,69.55,69.55,69.55,69.55,5000
03/19/2002,14:50,69.64,69.64,69.64,69.64,500
03/19/2002,14:52,69.48,69.48,69.48,69.48,500
03/19/2002,14:53,69.5,69.5,69.5,69.5,100
03/19/2002,14:55,69.58,69.58,69.58,69.58,100
03/19/2002,14:59,69.59,69.59,69.59,69.59,7500
03/19/2002,15:01,69.59,69.59,69.59,69.59,100
03/19/2002,15:02,69.68,69.68,69.67,69.67,17400
03/19/2002,15:04,69.63,69.63,69.56,69.63,11500
03/19/2002,15:06,69.6,69.6,69.6,69.6,200
03/19/2002,15:11,69.45,69.45,69.45,69.45,100
03/19/2002,15:15,69.41,69.41,69.41,69.41,500
03/19/2002,15:18,69.46,69.46,69.46,69.46,10000
03/19/2002,15:20,69.54,69.54,69.54,69.54,200
03/19/2002,15:24,69.54,69.55,69.54,69.55,600
03/19/2002,15:25,69.55,69.55,69.55,69.55,4700
03/19/2002,15:26,69.59,69.6,69.59,69.59,2700
03/19/2002,15:27,69.6,69.6,69.59,69.59,200
03/19/2002,15:28,69.6,69.6,69.6,69.6,2900
03/19/2002,15:29,69.69,69.69,69.6,69.6,200
03/19/2002,15:34,69.69,69.69,69.69,69.69,2300
03/19/2002,15:36,69.7,69.7,69.7,69.7,17500
03/19/2002,15:38,69.67,69.67,69.67,69.67,10000
03/19/2002,15:39,69.7,69.7,69.7,69.7,11000
03/19/2002,15:41,69.66,69.66,69.66,69.66,100
03/19/2002,15:43,69.75,69.75,69.75,69.75,300
03/19/2002,15:44,69.75,69.75,69.75,69.75,300
03/19/2002,15:46,69.75,69.75,69.75,69.75,1000
03/19/2002,15:50,69.78,69.79,69.78,69.78,800
03/19/2002,15:51,69.76,69.79,69.76,69.79,400
03/19/2002,15:52,69.75,69.75,69.75,69.75,100
03/19/2002,15:54,69.76,69.76,69.76,69.76,600
03/19/2002,15:55,69.75,69.75,69.75,69.75,800
03/19/2002,15:56,69.75,69.75,69.75,69.75,100
03/19/2002,15:57,69.75,69.75,69.75,69.75,500
03/19/2002,15:58,69.68,69.76,69.67,69.67,1900
03/19/2002,15:59,69.67,69.75,69.67,69.75,700
03/20/2002,09:38,68.77,68.8,68.77,68.77,9300
03/20/2002,09:39,68.77,68.77,68.77,68.77,600
03/20/2002,09:40,68.89,68.89,68.77,68.85,1400
03/20/2002,09:41,68.59,68.59,68.59,68.59,200
03/20/2002,09:42,68.58,68.58,68.52,68.52,700
03/20/2002,09:43,68.67,68.67,68.48,68.48,5200
03/20/2002,09:44,68.38,68.54,68.38,68.48,1100
03/20/2002,09:45,68.46,68.61,68.45,68.61,5200
03/20/2002,09:46,68.65,68.65,68.54,68.65,7100
03/20/2002,09:47,68.79,68.79,68.79,68.79,600
03/20/2002,09:48,68.81,68.81,68.81,68.81,5000
03/20/2002,09:49,68.9,68.9,68.75,68.75,1600
03/20/2002,09:51,68.63,68.7,68.55,68.7,7500
03/20/2002,09:52,68.7,68.75,68.7,68.75,8000
03/20/2002,09:54,68.9,68.96,68.9,68.96,4000
03/20/2002,09:55,68.8,68.8,68.8,68.8,500
03/20/2002,09:57,68.83,68.83,68.83,68.83,5000
03/20/2002,09:58,68.69,68.8,68.69,68.8,5000
03/20/2002,09:59,68.89,68.89,68.82,68.83,50500
03/20/2002,10:00,68.95,68.95,68.95,68.95,1500
03/20/2002,10:01,68.82,68.82,68.82,68.82,700
03/20/2002,10:02,68.7,68.7,68.7,68.7,2000
03/20/2002,10:03,68.65,68.7,68.65,68.7,56000
03/20/2002,10:04,68.65,68.65,68.65,68.65,500
03/20/2002,10:06,68.89,68.89,68.89,68.89,900
03/20/2002,10:09,68.8,68.88,68.8,68.8,6000
03/20/2002,10:10,68.72,68.72,68.72,68.72,10000
03/20/2002,10:12,68.8,68.8,68.8,68.8,10000
03/20/2002,10:13,68.89,68.89,68.89,68.89,100
03/20/2002,10:14,68.89,68.89,68.89,68.89,2400
03/20/2002,10:16,69,69,68.91,69,6000
03/20/2002,10:17,69.12,69.13,69.12,69.13,6400
03/20/2002,10:18,69.21,69.25,69.21,69.25,5300
03/20/2002,10:19,69.31,69.31,69.3,69.3,300
03/20/2002,10:21,69.45,69.5,69.45,69.5,1800
03/20/2002,10:23,69.5,69.5,69.5,69.5,100
03/20/2002,10:24,69.43,69.5,69.43,69.43,1200
03/20/2002,10:25,69.28,69.28,69.28,69.28,3000
03/20/2002,10:26,69.22,69.32,69.22,69.32,35600
03/20/2002,10:27,69.28,69.28,69.12,69.12,1100
03/20/2002,10:28,69.3,69.3,69.3,69.3,100
03/20/2002,10:29,69.47,69.47,69.33,69.33,600
03/20/2002,10:31,69.35,69.35,69.35,69.35,300
03/20/2002,10:33,69.48,69.48,69.48,69.48,100
03/20/2002,10:34,69.5,69.5,69.5,69.5,300
03/20/2002,10:36,69.75,69.75,69.75,69.75,1200
03/20/2002,10:37,69.88,69.88,69.88,69.88,5000
03/20/2002,10:38,69.85,69.85,69.75,69.75,600
03/20/2002,10:39,69.8,69.8,69.8,69.8,2000
03/20/2002,10:40,69.6,69.6,69.6,69.6,10000
03/20/2002,10:41,69.54,69.54,69.54,69.54,1000
03/20/2002,10:44,69.61,69.61,69.61,69.61,100
03/20/2002,10:45,69.76,69.76,69.6,69.6,21000
03/20/2002,10:46,69.62,69.62,69.62,69.62,1000
03/20/2002,10:47,69.6,69.6,69.49,69.5,15000
03/20/2002,10:48,69.5,69.55,69.5,69.55,9000
03/20/2002,10:49,69.56,69.56,69.56,69.56,15000
03/20/2002,10:51,69.6,69.6,69.55,69.55,5000
03/20/2002,10:54,69.6,69.6,69.6,69.6,4700
03/20/2002,10:55,69.56,69.56,69.56,69.56,5000
03/20/2002,10:56,69.56,69.7,69.56,69.7,2600
03/20/2002,10:57,69.7,69.71,69.7,69.7,9900
03/20/2002,10:58,69.74,69.77,69.7,69.77,16100
03/20/2002,10:59,69.71,69.71,69.71,69.71,1000
03/20/2002,11:01,69.9,69.9,69.9,69.9,2000
03/20/2002,11:02,69.8,69.8,69.8,69.8,2000
03/20/2002,11:03,69.79,69.79,69.79,69.79,1000
03/20/2002,11:05,69.9,69.9,69.9,69.9,100
03/20/2002,11:06,69.96,69.96,69.96,69.96,300
03/20/2002,11:07,69.99,70,69.99,70,3300
03/20/2002,11:08,70,70,70,70,22500
03/20/2002,11:09,70.01,70.17,70.01,70.15,4800
03/20/2002,11:10,70.15,70.19,70.15,70.17,16100
03/20/2002,11:12,70,70,69.98,69.98,10500
03/20/2002,11:14,70.02,70.02,69.98,69.98,15300
03/20/2002,11:15,69.99,69.99,69.99,69.99,200
03/20/2002,11:16,69.99,69.99,69.99,69.99,5000
03/20/2002,11:18,69.93,69.93,69.93,69.93,5000
03/20/2002,11:19,69.93,69.93,69.93,69.93,1000
03/20/2002,11:20,69.9,69.9,69.9,69.9,300
03/20/2002,11:22,69.82,69.82,69.82,69.82,300
03/20/2002,11:23,69.81,69.81,69.81,69.81,1000
03/20/2002,11:30,69.94,69.94,69.94,69.94,5000
03/20/2002,11:33,69.8,69.8,69.8,69.8,2200
03/20/2002,11:34,69.69,69.69,69.69,69.69,2300
03/20/2002,11:35,69.66,69.66,69.66,69.66,500
03/20/2002,11:37,69.6,69.61,69.6,69.61,5100
03/20/2002,11:39,69.51,69.61,69.51,69.61,5100
03/20/2002,11:40,69.6,69.6,69.6,69.6,10000
03/20/2002,11:41,69.64,69.64,69.52,69.52,3500
03/20/2002,11:43,69.73,69.73,69.73,69.73,1000
03/20/2002,11:45,69.75,69.75,69.75,69.75,1300
03/20/2002,11:48,69.74,69.83,69.74,69.83,2100
03/20/2002,11:50,69.9,69.9,69.9,69.9,100
03/20/2002,11:52,69.82,69.82,69.8,69.8,6000
03/20/2002,11:53,69.59,69.59,69.59,69.59,2300
03/20/2002,11:55,69.65,69.65,69.6,69.6,5600
03/20/2002,12:01,69.65,69.65,69.65,69.65,2000
03/20/2002,12:05,69.8,69.8,69.8,69.8,1000
03/20/2002,12:06,69.85,69.85,69.85,69.85,1300
03/20/2002,12:08,69.7,69.7,69.7,69.7,500
03/20/2002,12:09,69.77,69.77,69.72,69.72,5100
03/20/2002,12:10,69.74,69.75,69.74,69.75,5100
03/20/2002,12:15,69.92,69.92,69.92,69.92,100
03/20/2002,12:17,69.85,69.85,69.85,69.85,100
03/20/2002,12:18,69.9,69.9,69.9,69.9,200
03/20/2002,12:20,69.86,69.86,69.86,69.86,1000
03/20/2002,12:23,69.99,70,69.99,70,7000
03/20/2002,12:27,70.1,70.1,70.1,70.1,100
03/20/2002,12:28,70.15,70.15,70.1,70.15,4100
03/20/2002,12:29,70.18,70.23,70.1,70.23,19000
03/20/2002,12:30,70.23,70.23,70.13,70.13,5400
03/20/2002,12:31,70.13,70.26,70.13,70.26,5100
03/20/2002,12:32,70.22,70.22,70.22,70.22,5000
03/20/2002,12:35,70.26,70.38,70.26,70.28,3200
03/20/2002,12:36,70.29,70.32,70.29,70.32,26100
03/20/2002,12:37,70.38,70.38,70.38,70.38,2000
03/20/2002,12:40,70.3,70.3,70.3,70.3,5000
03/20/2002,12:41,70.3,70.41,70.3,70.41,2500
03/20/2002,12:42,70.3,70.42,70.3,70.42,3700
03/20/2002,12:43,70.31,70.41,70.31,70.41,4000
03/20/2002,12:44,70.41,70.47,70.41,70.47,10100
03/20/2002,12:45,70.42,70.42,70.42,70.42,5000
03/20/2002,12:47,70.49,70.5,70.41,70.5,16200
03/20/2002,12:50,70.48,70.48,70.48,70.48,23000
03/20/2002,12:51,70.4,70.4,70.39,70.39,10000
03/20/2002,12:53,70.41,70.41,70.41,70.41,100
03/20/2002,12:56,70.3,70.38,70.3,70.38,11000
03/20/2002,12:57,70.3,70.3,70.25,70.25,15000
03/20/2002,12:58,70.2,70.2,70.2,70.2,45500
03/20/2002,12:59,70.2,70.2,70.2,70.2,14500
03/20/2002,13:03,70.21,70.21,70.21,70.21,3000
03/20/2002,13:05,70.3,70.3,70.3,70.3,10000
03/20/2002,13:06,70.3,70.3,70.3,70.3,5000
03/20/2002,13:07,70.21,70.21,70.21,70.21,5000
03/20/2002,13:09,70.19,70.19,70.19,70.19,5000
03/20/2002,13:10,70.22,70.23,70.06,70.07,10400
03/20/2002,13:12,70,70,70,70,5000
03/20/2002,13:15,70,70,70,70,100
03/20/2002,13:16,70.05,70.07,70.05,70.07,25000
03/20/2002,13:18,70.14,70.14,70.14,70.14,5000
03/20/2002,13:21,70.1,70.1,70.1,70.1,5000
03/20/2002,13:22,70.1,70.1,70.06,70.08,6400
03/20/2002,13:23,70.08,70.08,70.08,70.08,100
03/20/2002,13:25,70.18,70.18,70.18,70.18,10000
03/20/2002,13:31,70.25,70.25,70.1,70.1,4900
03/20/2002,13:33,70.06,70.06,70.06,70.06,300
03/20/2002,13:36,70,70.09,70,70.09,6800
03/20/2002,13:39,70.08,70.08,70.08,70.08,900
03/20/2002,13:42,70.02,70.02,70.02,70.02,200
03/20/2002,13:44,69.99,69.99,69.99,69.99,200
03/20/2002,13:46,69.85,69.85,69.85,69.85,100
03/20/2002,13:47,69.91,69.91,69.8,69.8,5400
03/20/2002,13:50,69.76,69.76,69.76,69.76,1000
03/20/2002,13:51,69.75,69.75,69.75,69.75,1400
03/20/2002,13:52,69.64,69.64,69.55,69.6,7100
03/20/2002,13:53,69.55,69.55,69.54,69.55,16000
03/20/2002,13:54,69.54,69.54,69.43,69.43,1700
03/20/2002,13:56,69.5,69.5,69.5,69.5,200
03/20/2002,13:57,69.53,69.53,69.53,69.53,5000
03/20/2002,13:59,69.6,69.6,69.6,69.6,3800
03/20/2002,14:00,69.6,69.6,69.54,69.54,10000
03/20/2002,14:01,69.6,69.6,69.41,69.41,5200
03/20/2002,14:02,69.35,69.35,69.3,69.3,1100
03/20/2002,14:03,69.17,69.17,69.09,69.17,20400
03/20/2002,14:04,69.03,69.11,69.01,69.01,56000
03/20/2002,14:05,69,69.1,69,69,23600
03/20/2002,14:06,69,69,69,69,1000
03/20/2002,14:07,69.1,69.1,69.05,69.05,8500
03/20/2002,14:08,69.09,69.13,68.96,69.1,64200
03/20/2002,14:09,69.13,69.25,69.13,69.25,300
03/20/2002,14:10,69.14,69.19,69.06,69.06,35900
03/20/2002,14:11,69.06,69.1,69,69,118000
03/20/2002,14:12,68.88,68.88,68.88,68.88,5200
03/20/2002,14:13,68.9,68.9,68.9,68.9,1000
03/20/2002,14:14,68.84,68.91,68.84,68.91,2800
03/20/2002,14:15,68.94,68.94,68.93,68.93,21000
03/20/2002,14:16,68.93,69,68.93,69,15200
03/20/2002,14:17,68.96,69.1,68.96,69.1,800
03/20/2002,14:18,68.94,68.96,68.94,68.96,5000
03/20/2002,14:19,68.97,68.97,68.97,68.97,5000
03/20/2002,14:21,68.94,68.94,68.94,68.94,2500
03/20/2002,14:23,69,69,69,69,100
03/20/2002,14:24,68.9,68.9,68.89,68.89,700
03/20/2002,14:25,69.04,69.05,69.04,69.05,12000
03/20/2002,14:28,69.02,69.05,69,69,11100
03/20/2002,14:30,68.91,68.91,68.91,68.91,5000
03/20/2002,14:31,68.88,68.88,68.88,68.88,5000
03/20/2002,14:32,69,69,68.85,68.85,900
03/20/2002,14:33,68.84,68.9,68.84,68.9,5400
03/20/2002,14:35,68.96,68.96,68.96,68.96,15000
03/20/2002,14:36,69.05,69.05,69.05,69.05,1000
03/20/2002,14:37,68.95,68.95,68.95,68.95,500
03/20/2002,14:38,68.97,68.97,68.95,68.95,1100
03/20/2002,14:39,68.8,68.8,68.8,68.8,2500
03/20/2002,14:40,68.79,68.79,68.79,68.79,5000
03/20/2002,14:41,68.85,68.85,68.85,68.85,100
03/20/2002,14:42,68.7,68.7,68.7,68.7,10000
03/20/2002,14:44,68.71,68.71,68.71,68.71,1000
03/20/2002,14:45,68.71,68.71,68.71,68.71,22800
03/20/2002,14:46,68.74,68.74,68.74,68.74,11000
03/20/2002,14:47,68.86,68.86,68.86,68.86,500
03/20/2002,14:49,68.85,68.85,68.85,68.85,5000
03/20/2002,14:58,68.96,68.96,68.96,68.96,5000
03/20/2002,14:59,68.97,68.97,68.97,68.97,1000
03/20/2002,15:03,68.93,68.93,68.93,68.93,5000
03/20/2002,15:05,69,69,69,69,100
03/20/2002,15:06,69.02,69.02,69.02,69.02,2500
03/20/2002,15:08,68.99,68.99,68.91,68.91,500
03/20/2002,15:09,68.77,68.86,68.77,68.86,1100
03/20/2002,15:10,68.85,68.85,68.85,68.85,6000
03/20/2002,15:11,68.84,68.84,68.84,68.84,2500
03/20/2002,15:12,68.8,68.81,68.8,68.81,54000
03/20/2002,15:13,68.92,68.92,68.92,68.92,400
03/20/2002,15:14,68.98,68.98,68.97,68.97,26000
03/20/2002,15:15,68.95,68.95,68.95,68.95,20000
03/20/2002,15:17,69,69.06,69,69.06,1700
03/20/2002,15:19,69.17,69.17,69.17,69.17,600
03/20/2002,15:20,69.12,69.2,69.12,69.18,20000
03/20/2002,15:21,69.22,69.23,69.22,69.23,10000
03/20/2002,15:22,69.22,69.22,69.13,69.13,7500
03/20/2002,15:23,69.11,69.11,68.98,69.1,14800
03/20/2002,15:24,68.99,68.99,68.94,68.94,5100
03/20/2002,15:25,69,69,68.99,68.99,55000
03/20/2002,15:26,68.99,69.05,68.99,69.05,6500
03/20/2002,15:28,69.01,69.05,69.01,69.01,7100
03/20/2002,15:30,68.99,68.99,68.99,68.99,40000
03/20/2002,15:31,68.93,68.93,68.93,68.93,100
03/20/2002,15:32,68.91,69,68.91,69,8000
03/20/2002,15:33,68.85,68.85,68.85,68.85,2000
03/20/2002,15:34,68.87,68.87,68.87,68.87,25000
03/20/2002,15:35,68.96,68.96,68.96,68.96,200
03/20/2002,15:36,68.9,68.9,68.83,68.83,5100
03/20/2002,15:38,68.9,68.9,68.9,68.9,15000
03/20/2002,15:40,68.81,68.99,68.81,68.99,25400
03/20/2002,15:41,68.81,68.81,68.75,68.77,3800
03/20/2002,15:42,68.77,68.77,68.76,68.76,5200
03/20/2002,15:43,68.75,68.75,68.75,68.75,300
03/20/2002,15:45,68.74,68.74,68.74,68.74,10000
03/20/2002,15:47,68.65,68.65,68.62,68.62,20000
03/20/2002,15:48,68.62,68.62,68.61,68.61,11300
03/20/2002,15:49,68.59,68.6,68.55,68.55,8200
03/20/2002,15:50,68.6,68.6,68.53,68.53,11000
03/20/2002,15:51,68.55,68.55,68.52,68.52,3200
03/20/2002,15:53,68.55,68.55,68.5,68.5,18800
03/20/2002,15:55,68.35,68.35,68.35,68.35,300
03/20/2002,15:56,68.33,68.33,68.33,68.33,300
03/20/2002,15:57,68.34,68.41,68.34,68.4,5400
03/20/2002,15:59,68.41,68.41,68.41,68.41,1100
03/21/2002,09:34,68.02,68.02,68.02,68.02,3700
03/21/2002,09:35,68.34,68.34,68.34,68.34,100
03/21/2002,09:36,68.6,68.6,68.6,68.6,1000
03/21/2002,09:37,68.6,68.6,68.6,68.6,800
03/21/2002,09:38,68.55,68.55,68.55,68.55,1000
03/21/2002,09:39,68.34,68.34,68.21,68.21,1000
03/21/2002,09:40,68.01,68.01,68,68,14800
03/21/2002,09:41,68,68,68,68,200
03/21/2002,09:42,67.79,67.92,67.79,67.92,1400
03/21/2002,09:43,68.06,68.06,67.84,68,126200
03/21/2002,09:44,68.33,68.33,68,68,6000
03/21/2002,09:45,68,68.05,68,68,1600
03/21/2002,09:46,67.79,67.79,67.79,67.79,100
03/21/2002,09:48,67.98,67.98,67.98,67.98,100
03/21/2002,09:50,68.18,68.18,68.18,68.18,1000
03/21/2002,09:52,68,68.13,68,68.11,2900
03/21/2002,09:53,68,68.16,68,68.16,5100
03/21/2002,09:54,68.03,68.19,68.03,68.19,300
03/21/2002,09:56,68.68,68.82,68.68,68.82,2100
03/21/2002,09:57,68.75,68.75,68.75,68.75,3000
03/21/2002,09:58,68.82,68.82,68.82,68.82,500
03/21/2002,09:59,68.53,68.53,68.53,68.53,100
03/21/2002,10:01,68.45,68.45,68.45,68.45,5000
03/21/2002,10:02,68.46,68.46,68.46,68.46,5000
03/21/2002,10:03,68.5,68.5,68.5,68.5,25000
03/21/2002,10:04,68.6,68.6,68.6,68.6,1400
03/21/2002,10:07,68.45,68.45,68.45,68.45,5000
03/21/2002,10:08,68.55,68.81,68.55,68.81,14600
03/21/2002,10:11,68.8,69.01,68.8,69.01,7000
03/21/2002,10:12,68.95,69.09,68.95,69.09,10300
03/21/2002,10:13,69,69.07,69,69.03,6800
03/21/2002,10:14,69.03,69.05,68.99,69.03,41900
03/21/2002,10:15,69.05,69.07,69.05,69.07,15000
03/21/2002,10:16,69.07,69.1,69.06,69.1,9000
03/21/2002,10:17,69.07,69.07,69.07,69.07,60000
03/21/2002,10:18,69.1,69.1,69.05,69.06,12400
03/21/2002,10:19,69.06,69.06,69.06,69.06,1100
03/21/2002,10:25,68.84,68.84,68.84,68.84,100
03/21/2002,10:26,68.85,68.85,68.85,68.85,1000
03/21/2002,10:27,68.96,68.96,68.84,68.84,5000
03/21/2002,10:29,68.92,69,68.92,69,5000
03/21/2002,10:30,68.79,68.79,68.79,68.79,1100
03/21/2002,10:31,68.78,68.78,68.78,68.78,5000
03/21/2002,10:32,68.86,68.86,68.86,68.86,1000
03/21/2002,10:35,68.85,68.85,68.85,68.85,500
03/21/2002,10:38,68.84,68.85,68.84,68.85,1800
03/21/2002,10:41,68.97,68.97,68.96,68.96,10500
03/21/2002,10:42,68.95,68.95,68.95,68.95,800
03/21/2002,10:43,68.98,68.98,68.94,68.94,2100
03/21/2002,10:44,68.97,68.97,68.97,68.97,1000
03/21/2002,10:45,68.89,68.89,68.89,68.89,7000
03/21/2002,10:48,68.79,68.79,68.79,68.79,100
03/21/2002,10:49,68.81,68.81,68.81,68.81,200
03/21/2002,10:50,68.85,68.85,68.85,68.85,200
03/21/2002,10:52,68.71,68.71,68.71,68.71,300
03/21/2002,10:55,68.61,68.61,68.61,68.61,5000
03/21/2002,10:58,68.55,68.55,68.55,68.55,3000
03/21/2002,10:59,68.55,68.55,68.55,68.55,2000
03/21/2002,11:04,68.4,68.4,68.35,68.35,3000
03/21/2002,11:06,68.46,68.46,68.46,68.46,2200
03/21/2002,11:08,68.42,68.43,68.42,68.43,3200
03/21/2002,11:10,68.37,68.37,68.37,68.37,2000
03/21/2002,11:12,68.37,68.37,68.37,68.37,10000
03/21/2002,11:15,68.47,68.47,68.47,68.47,15000
03/21/2002,11:17,68.44,68.44,68.44,68.44,300
03/21/2002,11:18,68.58,68.58,68.58,68.58,200
03/21/2002,11:19,68.46,68.55,68.46,68.55,5100
03/21/2002,11:21,68.44,68.44,68.44,68.44,500
03/21/2002,11:22,68.44,68.44,68.44,68.44,100
03/21/2002,11:23,68.27,68.27,68.27,68.27,3000
03/21/2002,11:24,68.3,68.3,68.23,68.25,6300
03/21/2002,11:26,68.12,68.12,68.12,68.12,3000
03/21/2002,11:30,68.15,68.15,68.15,68.15,5000
03/21/2002,11:32,68.22,68.22,68.22,68.22,1000
03/21/2002,11:33,68.31,68.31,68.31,68.31,100
03/21/2002,11:34,68.34,68.34,68.34,68.34,3000
03/21/2002,11:36,68.28,68.38,68.28,68.38,6800
03/21/2002,11:37,68.3,68.3,68.3,68.3,800
03/21/2002,11:38,68.2,68.2,68.2,68.2,1000
03/21/2002,11:39,68.19,68.19,68.19,68.19,100
03/21/2002,11:40,68.2,68.2,68.09,68.1,5300
03/21/2002,11:44,68.18,68.19,68.18,68.19,5400
03/21/2002,11:45,68.38,68.38,68.38,68.38,1000
03/21/2002,11:47,68.36,68.36,68.36,68.36,5000
03/21/2002,11:51,68.45,68.45,68.36,68.36,30000
03/21/2002,11:57,68.2,68.2,68.2,68.2,15200
03/21/2002,11:59,68.46,68.46,68.46,68.46,100
03/21/2002,12:03,68.17,68.17,68,68,3100
03/21/2002,12:05,67.95,68,67.95,68,50000
03/21/2002,12:06,68.1,68.14,68.1,68.14,35000
03/21/2002,12:07,68.02,68.05,68.02,68.05,1000
03/21/2002,12:10,68.1,68.1,68.1,68.1,9000
03/21/2002,12:16,68.07,68.07,68.07,68.07,15000
03/21/2002,12:18,68.05,68.05,68.05,68.05,200
03/21/2002,12:19,67.83,67.83,67.83,67.83,25000
03/21/2002,12:20,67.93,67.93,67.93,67.93,5000
03/21/2002,12:21,67.83,67.85,67.83,67.85,25500
03/21/2002,12:22,67.85,67.85,67.85,67.85,6000
03/21/2002,12:23,67.85,67.85,67.85,67.85,300
03/21/2002,12:24,67.82,67.82,67.82,67.82,9900
03/21/2002,12:25,67.89,67.89,67.89,67.89,100
03/21/2002,12:26,67.88,67.88,67.77,67.77,1300
03/21/2002,12:27,67.8,67.8,67.75,67.75,25100
03/21/2002,12:28,67.73,67.75,67.73,67.75,26000
03/21/2002,12:30,67.61,67.61,67.6,67.6,7500
03/21/2002,12:31,67.61,67.61,67.61,67.61,100
03/21/2002,12:32,67.7,67.7,67.69,67.69,5400
03/21/2002,12:33,67.62,67.71,67.62,67.62,6000
03/21/2002,12:35,67.74,67.74,67.74,67.74,1000
03/21/2002,12:40,67.88,67.95,67.88,67.95,15700
03/21/2002,12:41,67.98,67.99,67.98,67.99,13000
03/21/2002,12:42,68.06,68.06,68.06,68.06,1300
03/21/2002,12:43,67.92,67.92,67.92,67.92,5000
03/21/2002,12:45,67.99,67.99,67.99,67.99,1000
03/21/2002,12:46,68.07,68.07,68.06,68.06,9000
03/21/2002,12:47,68.06,68.06,68.06,68.06,50000
03/21/2002,12:49,68.07,68.07,68.07,68.07,100
03/21/2002,12:51,68.2,68.2,68.2,68.2,12100
03/21/2002,12:52,68.1,68.18,68.1,68.18,13200
03/21/2002,12:58,67.96,67.96,67.96,67.96,900
03/21/2002,12:59,68,68,68,68,5000
03/21/2002,13:01,68.08,68.08,68.08,68.08,5000
03/21/2002,13:02,68.11,68.11,68.11,68.11,200
03/21/2002,13:03,68.13,68.13,68.13,68.13,25000
03/21/2002,13:04,68.13,68.15,68.13,68.15,30000
03/21/2002,13:10,68.14,68.14,68.14,68.14,10000
03/21/2002,13:13,68.19,68.19,68.19,68.19,10000
03/21/2002,13:22,68.24,68.24,68.24,68.24,6000
03/21/2002,13:25,68.4,68.4,68.4,68.4,100
03/21/2002,13:27,68.44,68.44,68.44,68.44,700
03/21/2002,13:28,68.36,68.36,68.36,68.36,100
03/21/2002,13:30,68.4,68.4,68.4,68.4,5000
03/21/2002,13:36,68.26,68.26,68.26,68.26,600
03/21/2002,13:44,68.48,68.48,68.48,68.48,100
03/21/2002,13:51,68.55,68.57,68.55,68.57,12800
03/21/2002,13:53,68.57,68.57,68.55,68.55,55000
03/21/2002,13:54,68.58,68.58,68.56,68.56,15000
03/21/2002,13:55,68.56,68.56,68.56,68.56,1000
03/21/2002,13:56,68.65,68.65,68.65,68.65,100
03/21/2002,13:57,68.64,68.65,68.56,68.56,27000
03/21/2002,13:58,68.64,68.64,68.64,68.64,25000
03/21/2002,13:59,68.52,68.52,68.52,68.52,500
03/21/2002,14:00,68.55,68.55,68.55,68.55,100
03/21/2002,14:03,68.71,68.75,68.64,68.64,104000
03/21/2002,14:05,68.84,68.85,68.84,68.85,4100
03/21/2002,14:08,68.89,68.89,68.89,68.89,5000
03/21/2002,14:10,68.9,68.9,68.9,68.9,500
03/21/2002,14:11,68.95,68.95,68.95,68.95,500
03/21/2002,14:12,68.95,68.95,68.95,68.95,20000
03/21/2002,14:14,68.88,68.91,68.88,68.91,53000
03/21/2002,14:15,68.98,68.98,68.98,68.98,25000
03/21/2002,14:16,68.91,68.91,68.89,68.89,10000
03/21/2002,14:17,68.92,68.92,68.92,68.92,800
03/21/2002,14:18,68.95,68.95,68.91,68.91,8100
03/21/2002,14:19,68.91,68.91,68.91,68.91,400
03/21/2002,14:20,68.91,68.91,68.85,68.85,1000
03/21/2002,14:21,68.94,68.94,68.94,68.94,4500
03/21/2002,14:22,68.94,68.94,68.94,68.94,300
03/21/2002,14:23,69.09,69.09,69.09,69.09,2000
03/21/2002,14:24,69.05,69.05,69.05,69.05,500
03/21/2002,14:25,69.09,69.21,69.09,69.21,5000
03/21/2002,14:26,69.15,69.3,69.15,69.25,82000
03/21/2002,14:28,69.35,69.35,69.3,69.3,21000
03/21/2002,14:29,69.13,69.13,69.13,69.13,50000
03/21/2002,14:30,69.35,69.4,69.35,69.35,7500
03/21/2002,14:31,69.5,69.5,69.42,69.42,16000
03/21/2002,14:32,69.42,69.42,69.38,69.38,29700
03/21/2002,14:35,69.26,69.26,69.26,69.26,400
03/21/2002,14:37,69.37,69.37,69.37,69.37,100
03/21/2002,14:40,69.41,69.47,69.41,69.47,35100
03/21/2002,14:41,69.41,69.41,69.41,69.41,25000
03/21/2002,14:44,69.41,69.41,69.41,69.41,5000
03/21/2002,14:45,69.23,69.23,69.23,69.23,200
03/21/2002,14:46,69.25,69.25,69.25,69.25,40000
03/21/2002,14:47,69.24,69.24,69.24,69.24,3000
03/21/2002,14:48,69.35,69.35,69.35,69.35,200
03/21/2002,14:50,69.4,69.4,69.4,69.4,100
03/21/2002,14:51,69.41,69.41,69.41,69.41,600
03/21/2002,14:52,69.48,69.48,69.48,69.48,1000
03/21/2002,14:56,69.31,69.31,69.31,69.31,500
03/21/2002,15:04,69.12,69.13,69.12,69.13,700
03/21/2002,15:05,69.12,69.18,69.12,69.18,16000
03/21/2002,15:06,69.27,69.27,69.27,69.27,10000
03/21/2002,15:07,69.29,69.29,69.29,69.29,10000
03/21/2002,15:11,69.19,69.19,69.19,69.19,50000
03/21/2002,15:15,68.96,68.96,68.96,68.96,1000
03/21/2002,15:16,69.04,69.04,68.93,68.93,3300
03/21/2002,15:19,68.99,68.99,68.99,68.99,300
03/21/2002,15:20,68.99,68.99,68.99,68.99,3000
03/21/2002,15:21,69.05,69.05,69.05,69.05,2000
03/21/2002,15:23,69.07,69.07,69.07,69.07,1000
03/21/2002,15:27,69.13,69.13,69.13,69.13,2200
03/21/2002,15:29,69.03,69.03,69.03,69.03,100
03/21/2002,15:31,69.05,69.05,69.05,69.05,1000
03/21/2002,15:32,69.14,69.14,69.14,69.14,20000
03/21/2002,15:34,69.09,69.14,69.09,69.14,6300
03/21/2002,15:37,69.37,69.37,69.26,69.26,1600
03/21/2002,15:39,69.26,69.26,69.26,69.26,500
03/21/2002,15:41,69.3,69.3,69.3,69.3,1000
03/21/2002,15:43,69.29,69.29,69.25,69.25,12400
03/21/2002,15:44,69.25,69.25,69.25,69.25,4600
03/21/2002,15:47,69.26,69.26,69.26,69.26,100
03/21/2002,15:48,69.27,69.27,69.27,69.27,1500
03/21/2002,15:51,69.3,69.3,69.3,69.3,500
03/21/2002,15:52,69.38,69.38,69.23,69.27,22400
03/21/2002,15:54,69.25,69.25,69.25,69.25,200
03/21/2002,15:55,69.17,69.17,69.17,69.17,1000
03/21/2002,15:57,69.27,69.27,69.27,69.27,200
03/21/2002,15:58,69.22,69.22,69.22,69.22,50000
03/21/2002,15:59,69.29,69.29,69.29,69.29,100
03/22/2002,09:35,67.6,67.6,67.6,67.6,29800
03/22/2002,09:36,67,67,67,67,100
03/22/2002,09:37,67.16,67.16,67.01,67.01,2400
03/22/2002,09:38,67,67.14,67,67.1,13600
03/22/2002,09:39,67.1,67.15,67.09,67.1,12000
03/22/2002,09:40,67.09,67.1,67,67.1,17200
03/22/2002,09:41,67.05,67.14,67.05,67.12,40600
03/22/2002,09:42,67.15,67.15,67.11,67.15,3900
03/22/2002,09:43,67.15,67.15,67.15,67.15,25000
03/22/2002,09:44,67.15,67.16,67.15,67.16,1100
03/22/2002,09:45,67.15,67.15,67.12,67.12,2100
03/22/2002,09:46,67.08,67.08,67.08,67.08,100
03/22/2002,09:47,67.12,67.12,67.02,67.1,36000
03/22/2002,09:49,67.12,67.12,67.12,67.12,100
03/22/2002,09:50,67.33,67.37,67.33,67.36,1600
03/22/2002,09:51,67.5,67.5,67.5,67.5,100
03/22/2002,09:53,67.41,67.41,67.41,67.41,1400
03/22/2002,09:54,67.38,67.38,67.38,67.38,2000
03/22/2002,09:55,67.3,67.3,67.28,67.28,1400
03/22/2002,09:56,67.21,67.21,67.21,67.21,100
03/22/2002,09:57,67.15,67.15,67.15,67.15,500
03/22/2002,09:58,67.09,67.09,67,67,12600
03/22/2002,09:59,67,67,66.95,66.95,600
03/22/2002,10:00,66.9,66.9,66.9,66.9,1100
03/22/2002,10:01,66.98,67,66.98,67,1000
03/22/2002,10:02,67.01,67.01,66.95,66.95,10500
03/22/2002,10:03,66.95,66.99,66.9,66.99,45200
03/22/2002,10:04,67.01,67.01,67.01,67.01,100
03/22/2002,10:05,67.03,67.03,67.01,67.01,27600
03/22/2002,10:06,66.98,67.02,66.98,67.02,16100
03/22/2002,10:07,67.03,67.03,66.88,66.9,1200
03/22/2002,10:08,66.9,66.9,66.9,66.9,800
03/22/2002,10:09,66.87,66.87,66.87,66.87,300
03/22/2002,10:10,66.81,66.81,66.81,66.81,2100
03/22/2002,10:11,66.8,66.81,66.8,66.81,14000
03/22/2002,10:12,66.88,66.88,66.63,66.63,2700
03/22/2002,10:13,66.7,66.7,66.64,66.64,1400
03/22/2002,10:14,66.56,66.56,66.55,66.55,2200
03/22/2002,10:15,66.56,66.68,66.5,66.5,2200
03/22/2002,10:16,66.5,66.54,66.5,66.54,1100
03/22/2002,10:18,66.54,66.54,66.41,66.41,12000
03/22/2002,10:19,66.54,66.54,66.41,66.53,15200
03/22/2002,10:20,66.55,66.55,66.55,66.55,8000
03/22/2002,10:22,66.75,66.75,66.75,66.75,1000
03/22/2002,10:23,66.6,66.6,66.54,66.54,3500
03/22/2002,10:24,66.5,66.51,66.5,66.51,1500
03/22/2002,10:27,66.5,66.5,66.5,66.5,1000
03/22/2002,10:28,66.4,66.4,66.4,66.4,100
03/22/2002,10:29,66.5,66.5,66.4,66.4,3900
03/22/2002,10:30,66.58,66.58,66.42,66.42,2000
03/22/2002,10:31,66.49,66.49,66.49,66.49,10000
03/22/2002,10:32,66.5,66.5,66.4,66.4,3500
03/22/2002,10:33,66.4,66.4,66.4,66.4,2000
03/22/2002,10:35,66.3,66.3,66.3,66.3,1000
03/22/2002,10:38,66.26,66.26,66.26,66.26,400
03/22/2002,10:39,66.35,66.35,66.35,66.35,2500
03/22/2002,10:40,66.26,66.38,66.26,66.38,1200
03/22/2002,10:44,66.41,66.41,66.41,66.41,200
03/22/2002,10:48,66.53,66.53,66.53,66.53,25000
03/22/2002,10:49,66.5,66.5,66.5,66.5,1600
03/22/2002,10:51,66.42,66.42,66.42,66.42,500
03/22/2002,10:52,66.47,66.47,66.47,66.47,300
03/22/2002,10:56,66.7,66.7,66.7,66.7,500
03/22/2002,10:58,66.74,66.75,66.74,66.75,2200
03/22/2002,11:00,66.8,66.8,66.8,66.8,4000
03/22/2002,11:04,66.65,66.65,66.65,66.65,1000
03/22/2002,11:05,66.7,66.7,66.7,66.7,1000
03/22/2002,11:08,66.8,66.8,66.8,66.8,3000
03/22/2002,11:13,66.76,66.76,66.76,66.76,5000
03/22/2002,11:15,66.71,66.71,66.71,66.71,400
03/22/2002,11:16,66.8,66.8,66.8,66.8,1000
03/22/2002,11:17,66.86,66.86,66.75,66.75,25100
03/22/2002,11:20,66.75,66.89,66.75,66.89,10200
03/22/2002,11:23,67.03,67.03,67.03,67.03,200
03/22/2002,11:24,66.89,66.89,66.89,66.89,100
03/22/2002,11:27,66.85,66.85,66.85,66.85,300
03/22/2002,11:28,66.79,66.79,66.79,66.79,100
03/22/2002,11:31,66.8,66.8,66.79,66.79,200
03/22/2002,11:32,66.79,66.79,66.79,66.79,100
03/22/2002,11:33,66.8,66.8,66.8,66.8,800
03/22/2002,11:34,66.8,66.87,66.8,66.87,500
03/22/2002,11:36,66.77,66.77,66.75,66.75,400
03/22/2002,11:39,66.61,66.61,66.61,66.61,500
03/22/2002,11:41,66.67,66.67,66.62,66.62,10100
03/22/2002,11:45,66.57,66.57,66.57,66.57,3100
03/22/2002,11:46,66.5,66.5,66.5,66.5,1000
03/22/2002,11:48,66.4,66.4,66.4,66.4,1100
03/22/2002,11:49,66.4,66.4,66.3,66.3,1400
03/22/2002,11:50,66.32,66.44,66.32,66.44,1900
03/22/2002,11:53,66.37,66.37,66.37,66.37,600
03/22/2002,11:56,66.37,66.48,66.37,66.48,11000
03/22/2002,11:57,66.5,66.5,66.5,66.5,2500
03/22/2002,11:58,66.52,66.52,66.52,66.52,300
03/22/2002,12:01,66.55,66.55,66.55,66.55,10000
03/22/2002,12:02,66.35,66.35,66.35,66.35,100
03/22/2002,12:04,66.39,66.39,66.39,66.39,400
03/22/2002,12:05,66.38,66.43,66.38,66.43,2900
03/22/2002,12:06,66.45,66.45,66.45,66.45,1100
03/22/2002,12:08,66.41,66.41,66.41,66.41,200
03/22/2002,12:09,66.4,66.4,66.4,66.4,3500
03/22/2002,12:10,66.4,66.43,66.3,66.3,6500
03/22/2002,12:11,66.3,66.3,66.3,66.3,4200
03/22/2002,12:13,66.09,66.13,66.09,66.13,5100
03/22/2002,12:15,66.22,66.22,66.02,66.02,50200
03/22/2002,12:16,66.02,66.02,66.02,66.02,2000
03/22/2002,12:18,66.15,66.15,66.15,66.15,10500
03/22/2002,12:19,66.1,66.1,66.1,66.1,8500
03/22/2002,12:20,66.11,66.11,66.11,66.11,100
03/22/2002,12:22,66.3,66.3,66.3,66.3,2000
03/22/2002,12:24,66.3,66.3,66.3,66.3,100
03/22/2002,12:26,66.2,66.2,66.2,66.2,400
03/22/2002,12:28,66.1,66.1,66.1,66.1,30000
03/22/2002,12:29,66.03,66.03,66.03,66.03,1700
03/22/2002,12:32,66.09,66.09,66.09,66.09,100
03/22/2002,12:33,66.09,66.09,66.09,66.09,700
03/22/2002,12:40,66.26,66.26,66.26,66.26,2000
03/22/2002,12:44,66.28,66.28,66.28,66.28,100
03/22/2002,12:45,66.24,66.24,66.24,66.24,2500
03/22/2002,12:46,66.15,66.18,66.15,66.18,500
03/22/2002,12:47,66.15,66.15,66.12,66.12,11000
03/22/2002,12:48,66.02,66.02,66,66,13600
03/22/2002,12:52,65.97,65.97,65.97,65.97,10000
03/22/2002,12:54,65.99,65.99,65.99,65.99,200
03/22/2002,12:55,66.09,66.09,66.09,66.09,100
03/22/2002,12:56,66,66,66,66,700
03/22/2002,12:58,66.05,66.05,66.05,66.05,12500
03/22/2002,13:01,66,66,66,66,100
03/22/2002,13:03,66.05,66.05,66.05,66.05,600
03/22/2002,13:04,65.98,65.98,65.98,65.98,200
03/22/2002,13:08,66,66,66,66,100
03/22/2002,13:11,65.98,65.98,65.97,65.97,1400
03/22/2002,13:13,65.94,65.94,65.94,65.94,100
03/22/2002,13:14,65.93,65.93,65.93,65.93,1000
03/22/2002,13:15,65.9,65.9,65.9,65.9,11500
03/22/2002,13:17,65.89,65.89,65.89,65.89,2000
03/22/2002,13:19,65.99,65.99,65.93,65.93,10700
03/22/2002,13:25,65.92,65.92,65.92,65.92,100
03/22/2002,13:28,65.99,66,65.99,66,8500
03/22/2002,13:32,66,66,66,66,1000
03/22/2002,13:34,66,66,66,66,1000
03/22/2002,13:36,66.03,66.03,66.03,66.03,200
03/22/2002,13:41,65.9,65.9,65.9,65.9,1500
03/22/2002,13:44,65.86,65.86,65.86,65.86,2000
03/22/2002,13:45,65.98,65.98,65.98,65.98,1000
03/22/2002,13:47,65.86,65.86,65.86,65.86,10000
03/22/2002,13:50,65.83,65.83,65.83,65.83,100
03/22/2002,13:51,65.84,65.84,65.84,65.84,2000
03/22/2002,13:52,65.86,65.86,65.86,65.86,1000
03/22/2002,13:53,65.86,65.86,65.86,65.86,2000
03/22/2002,13:54,65.86,65.86,65.86,65.86,2000
03/22/2002,13:55,65.93,65.93,65.9,65.9,10000
03/22/2002,13:56,66.05,66.05,66.05,66.05,5000
03/22/2002,13:58,66.04,66.04,66.04,66.04,1000
03/22/2002,14:01,66,66,66,66,700
03/22/2002,14:03,65.9,65.9,65.9,65.9,3000
03/22/2002,14:09,66,66,66,66,400
03/22/2002,14:10,66.02,66.15,66.02,66.15,15100
03/22/2002,14:12,66.18,66.19,66.18,66.19,11000
03/22/2002,14:13,66.2,66.2,66.2,66.2,5000
03/22/2002,14:14,66.2,66.2,66.2,66.2,1000
03/22/2002,14:18,66.15,66.2,66.15,66.2,1300
03/22/2002,14:19,66.2,66.2,66.2,66.2,100
03/22/2002,14:20,66.18,66.18,66.18,66.18,282000
03/22/2002,14:22,66.2,66.2,66.2,66.2,20000
03/22/2002,14:23,66.2,66.2,66.2,66.2,6100
03/22/2002,14:24,66.16,66.16,66.16,66.16,3100
03/22/2002,14:26,66.14,66.14,66.1,66.1,12000
03/22/2002,14:29,66.13,66.13,66.13,66.13,3000
03/22/2002,14:30,66.13,66.13,66.13,66.13,500
03/22/2002,14:31,66.13,66.14,66.13,66.14,5000
03/22/2002,14:32,66.12,66.12,66.12,66.12,300
03/22/2002,14:37,66.08,66.08,66.08,66.08,2000
03/22/2002,14:39,66.08,66.08,66.08,66.08,3000
03/22/2002,14:40,66.01,66.01,66.01,66.01,100
03/22/2002,14:42,66.1,66.1,66.1,66.1,2500
03/22/2002,14:45,65.98,65.98,65.98,65.98,5000
03/22/2002,14:46,66,66,66,66,5000
03/22/2002,14:47,65.98,65.98,65.98,65.98,20000
03/22/2002,14:52,65.81,65.81,65.81,65.81,500
03/22/2002,14:53,65.81,65.81,65.81,65.81,400
03/22/2002,14:54,65.84,65.84,65.84,65.84,10000
03/22/2002,14:56,65.83,65.83,65.83,65.83,200
03/22/2002,14:58,65.8,65.81,65.8,65.81,2000
03/22/2002,15:00,65.87,65.87,65.87,65.87,10000
03/22/2002,15:01,65.79,65.79,65.79,65.79,8500
03/22/2002,15:02,65.85,65.85,65.85,65.85,1200
03/22/2002,15:06,65.76,65.76,65.76,65.76,200
03/22/2002,15:07,65.76,65.76,65.76,65.76,400
03/22/2002,15:08,65.75,65.75,65.75,65.75,4100
03/22/2002,15:09,65.8,65.8,65.76,65.76,2200
03/22/2002,15:10,65.87,65.87,65.77,65.77,42000
03/22/2002,15:11,65.8,65.8,65.8,65.8,500
03/22/2002,15:13,65.8,65.8,65.8,65.8,500
03/22/2002,15:14,65.8,65.8,65.8,65.8,2500
03/22/2002,15:17,65.82,65.82,65.82,65.82,10000
03/22/2002,15:20,65.73,65.73,65.73,65.73,4400
03/22/2002,15:21,65.73,65.75,65.73,65.75,10800
03/22/2002,15:22,65.73,65.73,65.73,65.73,200
03/22/2002,15:24,65.73,65.8,65.73,65.8,26000
03/22/2002,15:26,65.85,65.85,65.85,65.85,3000
03/22/2002,15:27,65.88,65.92,65.88,65.92,16500
03/22/2002,15:29,65.9,65.9,65.9,65.9,4000
03/22/2002,15:32,65.9,65.9,65.9,65.9,200
03/22/2002,15:33,65.85,65.85,65.85,65.85,600
03/22/2002,15:39,65.77,65.86,65.77,65.86,6400
03/22/2002,15:42,65.77,65.77,65.77,65.77,3000
03/22/2002,15:45,65.84,65.84,65.84,65.84,200
03/22/2002,15:46,65.87,65.87,65.87,65.87,20000
03/22/2002,15:49,65.81,65.83,65.8,65.8,8000
03/22/2002,15:50,65.85,65.85,65.85,65.85,1600
03/22/2002,15:51,65.71,65.71,65.71,65.71,1700
03/22/2002,15:52,65.72,65.72,65.69,65.69,18400
03/22/2002,15:53,65.6,65.6,65.6,65.6,1500
03/22/2002,15:54,65.6,65.62,65.6,65.61,6000
03/22/2002,15:55,65.72,65.72,65.61,65.68,23700
03/22/2002,15:56,65.65,65.69,65.64,65.64,8200
03/22/2002,15:57,65.7,65.7,65.61,65.68,30900
03/22/2002,15:58,65.66,65.69,65.66,65.66,13100
03/22/2002,15:59,65.66,65.66,65.66,65.66,100
03/25/2002,09:36,65.51,65.85,65.51,65.85,3700
03/25/2002,09:37,65.85,65.85,65.85,65.85,4600
03/25/2002,09:38,66,66.07,66,66.07,500
03/25/2002,09:40,65.85,65.95,65.81,65.81,13900
03/25/2002,09:41,65.81,65.81,65.66,65.66,900
03/25/2002,09:42,65.8,65.8,65.8,65.8,1000
03/25/2002,09:43,65.6,65.6,65.58,65.6,20000
03/25/2002,09:44,65.66,65.66,65.66,65.66,500
03/25/2002,09:46,66.01,66.01,66.01,66.01,500
03/25/2002,09:48,65.89,66.01,65.89,66.01,2400
03/25/2002,09:49,65.85,65.9,65.77,65.77,5500
03/25/2002,09:50,65.9,65.9,65.74,65.77,28300
03/25/2002,09:51,65.77,65.77,65.64,65.64,11200
03/25/2002,09:52,65.7,65.7,65.7,65.7,5000
03/25/2002,09:54,65.8,65.8,65.8,65.8,10000
03/25/2002,09:55,65.8,65.9,65.8,65.9,2500
03/25/2002,09:56,65.88,65.95,65.88,65.95,1000
03/25/2002,10:00,66.02,66.2,66.02,66.2,5400
03/25/2002,10:01,66.35,66.35,66.35,66.35,1000
03/25/2002,10:02,66.35,66.35,66.35,66.35,100
03/25/2002,10:03,66.36,66.36,66.26,66.32,2900
03/25/2002,10:05,66.37,66.43,66.36,66.36,5000
03/25/2002,10:06,66.43,66.43,66.37,66.43,31000
03/25/2002,10:07,66.29,66.36,66.29,66.36,3700
03/25/2002,10:08,66.3,66.3,66.3,66.3,200
03/25/2002,10:09,66.34,66.34,66.34,66.34,6000
03/25/2002,10:10,66.34,66.34,66.34,66.34,500
03/25/2002,10:11,66.45,66.62,66.45,66.62,1500
03/25/2002,10:13,66.75,66.75,66.75,66.75,100
03/25/2002,10:14,66.88,66.88,66.88,66.88,200
03/25/2002,10:15,66.87,66.87,66.85,66.85,6000
03/25/2002,10:16,66.75,66.88,66.75,66.8,54100
03/25/2002,10:17,66.59,66.62,66.59,66.62,3200
03/25/2002,10:18,66.56,66.56,66.56,66.56,1000
03/25/2002,10:19,66.66,66.72,66.66,66.72,2200
03/25/2002,10:20,66.7,66.7,66.7,66.7,1800
03/25/2002,10:21,66.69,66.82,66.69,66.82,17800
03/25/2002,10:23,66.81,66.81,66.78,66.8,36900
03/25/2002,10:24,66.78,66.78,66.71,66.71,25800
03/25/2002,10:25,66.8,66.8,66.8,66.8,1100
03/25/2002,10:26,66.82,66.85,66.82,66.85,3200
03/25/2002,10:27,66.82,66.99,66.82,66.98,4500
03/25/2002,10:29,66.9,66.99,66.9,66.99,209000
03/25/2002,10:30,67,67,67,67,13100
03/25/2002,10:31,67,67.17,66.95,67.17,101600
03/25/2002,10:32,67,67.1,67,67.1,22000
03/25/2002,10:33,67.22,67.22,67,67.09,103700
03/25/2002,10:34,67.09,67.09,67.09,67.09,24500
03/25/2002,10:35,66.92,66.92,66.92,66.92,5000
03/25/2002,10:36,66.92,67.02,66.92,67.02,125000
03/25/2002,10:37,66.85,66.86,66.85,66.86,1600
03/25/2002,10:38,66.98,66.98,66.98,66.98,2200
03/25/2002,10:39,66.9,66.9,66.9,66.9,13000
03/25/2002,10:40,66.9,66.91,66.77,66.77,11800
03/25/2002,10:41,66.92,66.92,66.92,66.92,40800
03/25/2002,10:42,66.89,66.89,66.89,66.89,3000
03/25/2002,10:44,66.85,66.85,66.85,66.85,5000
03/25/2002,10:46,66.82,66.82,66.8,66.8,5300
03/25/2002,10:48,66.76,66.76,66.69,66.69,1700
03/25/2002,10:49,66.84,66.84,66.84,66.84,600
03/25/2002,10:50,66.83,66.84,66.83,66.84,14000
03/25/2002,10:51,66.84,66.84,66.8,66.8,4500
03/25/2002,10:53,66.83,66.84,66.83,66.84,10200
03/25/2002,10:54,66.75,66.75,66.75,66.75,500
03/25/2002,10:55,66.75,66.75,66.7,66.75,2200
03/25/2002,10:56,66.7,66.7,66.7,66.7,2700
03/25/2002,10:57,66.77,66.77,66.77,66.77,200
03/25/2002,10:58,66.85,66.96,66.84,66.96,3100
03/25/2002,10:59,66.84,66.84,66.84,66.84,6000
03/25/2002,11:01,66.76,66.76,66.76,66.76,100
03/25/2002,11:02,66.76,66.76,66.76,66.76,5000
03/25/2002,11:03,66.71,66.71,66.71,66.71,300
03/25/2002,11:06,66.76,66.84,66.76,66.84,5200
03/25/2002,11:07,66.84,66.91,66.78,66.78,2200
03/25/2002,11:08,66.91,66.91,66.91,66.91,3000
03/25/2002,11:09,66.95,66.95,66.95,66.95,100
03/25/2002,11:11,66.99,67,66.99,67,9000
03/25/2002,11:12,67,67,67,67,500
03/25/2002,11:14,67.05,67.06,67.05,67.06,2100
03/25/2002,11:18,66.93,66.93,66.93,66.93,5000
03/25/2002,11:20,67,67,67,67,100
03/25/2002,11:22,67.1,67.1,67.1,67.1,100
03/25/2002,11:25,67.05,67.05,67.05,67.05,1000
03/25/2002,11:33,67.05,67.05,67.05,67.05,2000
03/25/2002,11:41,66.74,66.74,66.74,66.74,2000
03/25/2002,11:42,66.58,66.58,66.58,66.58,300
03/25/2002,11:43,66.58,66.58,66.58,66.58,100
03/25/2002,11:44,66.55,66.55,66.55,66.55,3000
03/25/2002,11:45,66.55,66.55,66.44,66.44,2500
03/25/2002,11:46,66.6,66.6,66.46,66.46,300
03/25/2002,11:47,66.46,66.46,66.46,66.46,200
03/25/2002,11:48,66.55,66.55,66.55,66.55,6000
03/25/2002,11:50,66.65,66.65,66.65,66.65,200
03/25/2002,12:02,66.61,66.61,66.61,66.61,200
03/25/2002,12:03,66.56,66.56,66.56,66.56,3000
03/25/2002,12:04,66.59,66.59,66.59,66.59,100
03/25/2002,12:05,66.5,66.5,66.5,66.5,3000
03/25/2002,12:06,66.45,66.45,66.45,66.45,3000
03/25/2002,12:08,66.45,66.45,66.45,66.45,6000
03/25/2002,12:17,66.4,66.4,66.4,66.4,300
03/25/2002,12:18,66.32,66.32,66.32,66.32,3000
03/25/2002,12:20,66.43,66.43,66.43,66.43,200
03/25/2002,12:25,66.4,66.4,66.4,66.4,5500
03/25/2002,12:27,66.45,66.45,66.45,66.45,2000
03/25/2002,12:31,66.52,66.52,66.52,66.52,3000
03/25/2002,12:33,66.6,66.64,66.6,66.64,700
03/25/2002,12:35,66.65,66.65,66.65,66.65,1000
03/25/2002,12:43,66.7,66.7,66.7,66.7,5000
03/25/2002,12:47,66.69,66.69,66.69,66.69,10000
03/25/2002,12:56,66.97,66.97,66.97,66.97,100
03/25/2002,12:57,66.9,66.9,66.9,66.9,3100
03/25/2002,12:58,66.97,66.97,66.97,66.97,6800
03/25/2002,13:01,66.95,66.95,66.95,66.95,200
03/25/2002,13:04,66.91,66.91,66.91,66.91,100
03/25/2002,13:05,66.8,66.8,66.8,66.8,3100
03/25/2002,13:10,66.87,66.87,66.87,66.87,100
03/25/2002,13:11,66.87,66.87,66.87,66.87,100
03/25/2002,13:13,66.86,66.86,66.75,66.75,600
03/25/2002,13:17,66.9,66.9,66.9,66.9,4800
03/25/2002,13:20,66.95,66.95,66.87,66.87,200
03/25/2002,13:23,66.87,66.87,66.87,66.87,100
03/25/2002,13:25,66.67,66.67,66.67,66.67,200
03/25/2002,13:28,66.62,66.62,66.62,66.62,100
03/25/2002,13:33,66.57,66.57,66.57,66.57,100
03/25/2002,13:37,66.48,66.48,66.48,66.48,100
03/25/2002,13:38,66.42,66.42,66.42,66.42,200
03/25/2002,13:40,66.32,66.32,66.32,66.32,2000
03/25/2002,13:41,66.3,66.3,66.3,66.3,500
03/25/2002,13:44,66.44,66.44,66.44,66.44,2000
03/25/2002,13:47,66.23,66.23,66.23,66.23,3000
03/25/2002,13:48,66.25,66.3,66.25,66.3,200
03/25/2002,13:50,66.3,66.3,66.3,66.3,200
03/25/2002,13:51,66.23,66.23,66.16,66.16,500
03/25/2002,13:52,66.07,66.07,66.07,66.07,200
03/25/2002,13:53,66.16,66.24,66.12,66.12,3300
03/25/2002,13:58,66.35,66.41,66.35,66.41,200
03/25/2002,14:02,66.25,66.25,66.25,66.25,300
03/25/2002,14:03,66.27,66.27,66.27,66.27,500
03/25/2002,14:08,66.24,66.24,66.24,66.24,5000
03/25/2002,14:09,66.24,66.24,66.24,66.24,500
03/25/2002,14:11,66.32,66.41,66.32,66.41,600
03/25/2002,14:12,66.44,66.44,66.42,66.42,600
03/25/2002,14:14,66.53,66.53,66.53,66.53,1000
03/25/2002,14:16,66.39,66.39,66.39,66.39,5000
03/25/2002,14:17,66.45,66.45,66.45,66.45,100
03/25/2002,14:19,66.34,66.34,66.34,66.34,200
03/25/2002,14:20,66.4,66.4,66.4,66.4,1000
03/25/2002,14:22,66.43,66.43,66.43,66.43,1000
03/25/2002,14:23,66.36,66.45,66.36,66.45,5100
03/25/2002,14:24,66.46,66.47,66.41,66.47,2700
03/25/2002,14:25,66.54,66.54,66.54,66.54,100
03/25/2002,14:27,66.51,66.51,66.51,66.51,1000
03/25/2002,14:30,66.55,66.55,66.55,66.55,500
03/25/2002,14:33,66.6,66.6,66.6,66.6,1200
03/25/2002,14:35,66.49,66.49,66.49,66.49,5000
03/25/2002,14:37,66.46,66.46,66.46,66.46,3900
03/25/2002,14:41,66.46,66.46,66.46,66.46,500
03/25/2002,14:42,66.54,66.54,66.54,66.54,100
03/25/2002,14:48,66.4,66.4,66.4,66.4,200
03/25/2002,15:01,66.38,66.38,66.38,66.38,2000
03/25/2002,15:04,66.31,66.31,66.3,66.3,200
03/25/2002,15:08,66.27,66.27,66.27,66.27,9000
03/25/2002,15:10,66.09,66.09,66.09,66.09,500
03/25/2002,15:11,66.17,66.17,66.17,66.17,3000
03/25/2002,15:13,66,66,66,66,13500
03/25/2002,15:14,66,66,66,66,300
03/25/2002,15:15,66,66,66,66,300
03/25/2002,15:17,66.07,66.07,66.06,66.06,15000
03/25/2002,15:19,66.14,66.14,66.14,66.14,1000
03/25/2002,15:21,66,66,65.96,65.96,2500
03/25/2002,15:24,66,66,65.9,65.9,6100
03/25/2002,15:26,65.88,65.88,65.88,65.88,500
03/25/2002,15:29,65.99,65.99,65.99,65.99,4000
03/25/2002,15:31,65.9,65.9,65.9,65.9,3000
03/25/2002,15:35,65.95,65.95,65.95,65.95,1000
03/25/2002,15:37,66.03,66.05,66.03,66.05,6000
03/25/2002,15:38,66.08,66.08,66.06,66.06,900
03/25/2002,15:39,66.06,66.06,66.06,66.06,200
03/25/2002,15:41,65.96,66.03,65.96,66.03,7100
03/25/2002,15:43,65.95,65.95,65.9,65.9,1200
03/25/2002,15:44,65.9,65.9,65.9,65.9,700
03/25/2002,15:45,65.9,65.9,65.9,65.9,3300
03/25/2002,15:50,65.92,65.92,65.9,65.9,7600
03/25/2002,15:54,65.9,65.9,65.9,65.9,1000
03/25/2002,15:57,65.92,65.92,65.92,65.92,200
03/25/2002,15:59,65.91,65.91,65.91,65.91,15000
03/26/2002,09:40,66.37,66.37,66.37,66.37,2900
03/26/2002,09:42,66.37,66.37,66.37,66.37,300
03/26/2002,09:43,66.34,66.34,66.09,66.09,1200
03/26/2002,09:44,66.01,66.01,66.01,66.01,10000
03/26/2002,09:47,65.74,65.74,65.57,65.7,10000
03/26/2002,09:48,65.54,65.54,65.54,65.54,9000
03/26/2002,09:50,65.54,65.54,65.54,65.54,1500
03/26/2002,09:51,65.53,65.53,65.5,65.5,4000
03/26/2002,09:53,65.58,65.58,65.58,65.58,20000
03/26/2002,09:54,65.5,65.5,65.5,65.5,3300
03/26/2002,09:55,65.36,65.36,65.36,65.36,10000
03/26/2002,09:58,65.39,65.39,65.39,65.39,100
03/26/2002,10:00,65.41,65.5,65.41,65.5,5200
03/26/2002,10:01,65.86,65.86,65.86,65.86,500
03/26/2002,10:02,65.93,65.93,65.93,65.93,2000
03/26/2002,10:04,65.74,65.74,65.74,65.74,25000
03/26/2002,10:05,65.7,65.7,65.7,65.7,2500
03/26/2002,10:07,65.5,65.5,65.5,65.5,11000
03/26/2002,10:08,65.56,65.56,65.56,65.56,1000
03/26/2002,10:10,65.5,65.5,65.5,65.5,100
03/26/2002,10:11,65.5,65.5,65.5,65.5,200
03/26/2002,10:12,65.48,65.48,65.48,65.48,100
03/26/2002,10:13,65.4,65.4,65.4,65.4,1000
03/26/2002,10:14,65.25,65.25,65.11,65.11,3000
03/26/2002,10:15,65.11,65.11,65.11,65.11,100
03/26/2002,10:17,65.24,65.24,65.24,65.24,200
03/26/2002,10:18,65.23,65.24,65.19,65.23,21600
03/26/2002,10:19,65.25,65.25,65.2,65.2,10300
03/26/2002,10:21,65.11,65.17,65.09,65.09,10700
03/26/2002,10:22,65.12,65.12,65.01,65.01,15000
03/26/2002,10:23,65.1,65.1,64.99,64.99,24700
03/26/2002,10:24,64.81,64.84,64.8,64.81,6800
03/26/2002,10:25,64.82,64.96,64.82,64.84,13400
03/26/2002,10:26,64.86,64.99,64.86,64.9,26600
03/26/2002,10:27,64.99,65.01,64.99,65,10500
03/26/2002,10:28,65,65.01,64.83,64.83,7100
03/26/2002,10:29,64.98,65.02,64.93,64.93,30300
03/26/2002,10:30,64.93,64.93,64.81,64.81,8200
03/26/2002,10:31,64.83,64.93,64.83,64.93,700
03/26/2002,10:32,64.91,64.93,64.91,64.93,2500
03/26/2002,10:33,64.95,64.95,64.9,64.9,30000
03/26/2002,10:34,64.85,64.85,64.81,64.81,4500
03/26/2002,10:35,64.8,64.8,64.78,64.78,6000
03/26/2002,10:36,64.75,64.75,64.75,64.75,1000
03/26/2002,10:37,64.74,64.74,64.74,64.74,9000
03/26/2002,10:38,64.72,64.77,64.72,64.77,10400
03/26/2002,10:40,64.76,64.76,64.76,64.76,3000
03/26/2002,10:41,64.69,64.71,64.69,64.69,14700
03/26/2002,10:42,64.64,64.64,64.58,64.58,26400
03/26/2002,10:44,64.51,64.61,64.51,64.61,27200
03/26/2002,10:45,64.66,64.66,64.61,64.65,25300
03/26/2002,10:46,64.61,64.61,64.61,64.61,500
03/26/2002,10:47,64.61,64.61,64.59,64.59,5900
03/26/2002,10:48,64.51,64.51,64.51,64.51,200
03/26/2002,10:50,64.62,64.62,64.62,64.62,200
03/26/2002,10:53,64.82,64.82,64.68,64.68,27900
03/26/2002,10:54,64.89,64.89,64.75,64.75,5100
03/26/2002,10:59,64.83,64.83,64.83,64.83,200
03/26/2002,11:00,64.86,64.86,64.68,64.68,100200
03/26/2002,11:02,64.75,64.75,64.75,64.75,100
03/26/2002,11:04,64.86,64.86,64.86,64.86,100
03/26/2002,11:06,64.91,64.99,64.91,64.99,200
03/26/2002,11:07,65,65,65,65,17000
03/26/2002,11:09,65.05,65.11,65.05,65.11,105200
03/26/2002,11:11,65.3,65.3,65.3,65.3,5000
03/26/2002,11:14,65.28,65.28,65.28,65.28,15000
03/26/2002,11:15,65.4,65.4,65.4,65.4,3000
03/26/2002,11:16,65.32,65.32,65.23,65.23,13100
03/26/2002,11:17,65.31,65.31,65.19,65.19,13000
03/26/2002,11:19,65.1,65.1,65.1,65.1,1000
03/26/2002,11:22,65.24,65.24,65.24,65.24,3000
03/26/2002,11:24,65.19,65.19,65.19,65.19,3000
03/26/2002,11:25,65.19,65.19,65.19,65.19,2000
03/26/2002,11:29,65.14,65.23,65.14,65.23,12000
03/26/2002,11:30,65.26,65.26,65.26,65.26,1800
03/26/2002,11:31,65.29,65.3,65.28,65.28,19700
03/26/2002,11:33,65.4,65.4,65.4,65.4,500
03/26/2002,11:34,65.39,65.4,65.39,65.4,400
03/26/2002,11:35,65.4,65.4,65.4,65.4,2300
03/26/2002,11:36,65.46,65.46,65.46,65.46,1000
03/26/2002,11:37,65.5,65.5,65.5,65.5,200
03/26/2002,11:39,65.47,65.47,65.47,65.47,12000
03/26/2002,11:40,65.5,65.5,65.5,65.5,1000
03/26/2002,11:41,65.5,65.5,65.5,65.5,2000
03/26/2002,11:42,65.5,65.5,65.5,65.5,500
03/26/2002,11:43,65.64,65.64,65.64,65.64,3000
03/26/2002,11:46,65.56,65.68,65.56,65.68,12200
03/26/2002,11:47,65.7,65.7,65.64,65.64,700
03/26/2002,11:49,65.77,65.77,65.77,65.77,5000
03/26/2002,11:50,65.84,65.86,65.84,65.86,5200
03/26/2002,11:53,65.9,65.92,65.9,65.92,1000
03/26/2002,11:54,66.01,66.02,65.85,65.85,23200
03/26/2002,11:56,65.88,65.88,65.87,65.87,11300
03/26/2002,12:04,66.17,66.17,66.17,66.17,300
03/26/2002,12:06,66.16,66.16,66.16,66.16,23000
03/26/2002,12:07,66.1,66.1,66.1,66.1,200
03/26/2002,12:08,66.16,66.2,66.16,66.2,20000
03/26/2002,12:09,66.07,66.11,66.07,66.11,10100
03/26/2002,12:10,66.14,66.14,66.07,66.07,1600
03/26/2002,12:11,66.06,66.14,66.06,66.14,700
03/26/2002,12:16,66.1,66.1,66.1,66.1,100
03/26/2002,12:18,66.05,66.05,65.97,65.97,2300
03/26/2002,12:21,65.97,65.97,65.9,65.95,6700
03/26/2002,12:23,65.93,65.93,65.93,65.93,1000
03/26/2002,12:25,65.87,65.87,65.87,65.87,1000
03/26/2002,12:26,65.86,65.9,65.75,65.9,17500
03/26/2002,12:27,65.82,65.89,65.82,65.89,12000
03/26/2002,12:29,65.95,65.95,65.95,65.95,2000
03/26/2002,12:30,65.9,65.9,65.9,65.9,5000
03/26/2002,12:34,65.91,65.91,65.91,65.91,100
03/26/2002,12:35,65.91,65.91,65.91,65.91,100
03/26/2002,12:36,65.92,65.92,65.92,65.92,5000
03/26/2002,12:37,65.86,65.86,65.86,65.86,2500
03/26/2002,12:39,65.75,65.76,65.75,65.76,15000
03/26/2002,12:42,65.68,65.68,65.68,65.68,10000
03/26/2002,12:43,65.64,65.64,65.64,65.64,10000
03/26/2002,12:44,65.7,65.7,65.7,65.7,10000
03/26/2002,12:48,65.81,65.81,65.81,65.81,3000
03/26/2002,12:49,65.8,65.8,65.8,65.8,1000
03/26/2002,12:50,65.76,65.76,65.76,65.76,9000
03/26/2002,12:52,65.65,65.78,65.65,65.78,19000
03/26/2002,12:53,65.5,65.5,65.5,65.5,5000
03/26/2002,12:58,65.4,65.4,65.4,65.4,10000
03/26/2002,12:59,65.32,65.4,65.32,65.4,10100
03/26/2002,13:01,65.35,65.35,65.34,65.34,26000
03/26/2002,13:02,65.4,65.4,65.4,65.4,4000
03/26/2002,13:06,65.53,65.54,65.53,65.54,4600
03/26/2002,13:08,65.55,65.55,65.55,65.55,1000
03/26/2002,13:12,65.71,65.71,65.71,65.71,4000
03/26/2002,13:13,65.63,65.63,65.63,65.63,8700
03/26/2002,13:17,65.63,65.63,65.63,65.63,100
03/26/2002,13:18,65.63,65.63,65.63,65.63,5000
03/26/2002,13:19,65.7,65.7,65.7,65.7,300
03/26/2002,13:21,65.6,65.6,65.6,65.6,200
03/26/2002,13:23,65.62,65.62,65.62,65.62,400
03/26/2002,13:24,65.6,65.6,65.6,65.6,100
03/26/2002,13:26,65.48,65.48,65.48,65.48,2000
03/26/2002,13:30,65.41,65.41,65.41,65.41,1000
03/26/2002,13:33,65.53,65.53,65.53,65.53,4000
03/26/2002,13:38,65.6,65.6,65.6,65.6,5000
03/26/2002,13:42,65.49,65.5,65.49,65.5,6500
03/26/2002,13:48,65.5,65.5,65.5,65.5,2000
03/26/2002,13:54,65.35,65.35,65.35,65.35,1000
03/26/2002,13:56,65.2,65.2,65.2,65.2,10000
03/26/2002,13:59,65.22,65.22,65.22,65.22,1000
03/26/2002,14:00,65.24,65.24,65.24,65.24,500
03/26/2002,14:01,65.1,65.1,65.1,65.1,700
03/26/2002,14:02,65.07,65.07,65.05,65.05,3000
03/26/2002,14:07,65.05,65.13,65.05,65.13,3900
03/26/2002,14:08,65.2,65.2,65.2,65.2,5000
03/26/2002,14:09,65.2,65.2,65.2,65.2,2000
03/26/2002,14:11,65.16,65.16,65.16,65.16,3000
03/26/2002,14:12,65.25,65.25,65.25,65.25,800
03/26/2002,14:13,65.25,65.25,65.25,65.25,3000
03/26/2002,14:14,65.25,65.25,65.25,65.25,5000
03/26/2002,14:15,65.17,65.17,65.17,65.17,1100
03/26/2002,14:16,65.17,65.17,65.17,65.17,7500
03/26/2002,14:17,65.16,65.16,65.16,65.16,800
03/26/2002,14:19,65.14,65.14,65.14,65.14,500
03/26/2002,14:20,65,65,65,65,800
03/26/2002,14:25,65.43,65.43,65.43,65.43,300
03/26/2002,14:26,65.35,65.35,65.35,65.35,500
03/26/2002,14:28,65.5,65.5,65.5,65.5,500
03/26/2002,14:30,65.5,65.5,65.5,65.5,5000
03/26/2002,14:33,65.44,65.44,65.44,65.44,10000
03/26/2002,14:35,65.5,65.5,65.5,65.5,100
03/26/2002,14:37,65.53,65.53,65.53,65.53,3000
03/26/2002,14:41,65.61,65.61,65.61,65.61,3000
03/26/2002,14:42,65.6,65.6,65.6,65.6,5000
03/26/2002,14:46,65.7,65.7,65.7,65.7,500
03/26/2002,14:48,65.68,65.68,65.68,65.68,5000
03/26/2002,14:49,65.68,65.68,65.68,65.68,3000
03/26/2002,14:52,65.63,65.63,65.63,65.63,4800
03/26/2002,14:53,65.63,65.63,65.42,65.42,6600
03/26/2002,14:57,65.61,65.61,65.52,65.57,22800
03/26/2002,14:58,65.54,65.54,65.5,65.5,15000
03/26/2002,14:59,65.46,65.46,65.46,65.46,5000
03/26/2002,15:13,65.38,65.38,65.38,65.38,100
03/26/2002,15:19,65.5,65.5,65.5,65.5,5000
03/26/2002,15:23,65.6,65.6,65.6,65.6,5000
03/26/2002,15:24,65.65,65.65,65.65,65.65,5000
03/26/2002,15:28,65.68,65.68,65.68,65.68,25000
03/26/2002,15:29,65.68,65.68,65.68,65.68,10000
03/26/2002,15:36,65.65,65.71,65.65,65.71,5500
03/26/2002,15:38,65.71,65.71,65.7,65.7,7000
03/26/2002,15:40,65.69,65.72,65.69,65.72,400
03/26/2002,15:41,65.72,65.72,65.7,65.7,1400
03/26/2002,15:44,65.73,65.73,65.72,65.72,4200
03/26/2002,15:46,65.71,65.71,65.71,65.71,1400
03/26/2002,15:53,65.85,65.85,65.85,65.85,1600
03/26/2002,15:59,65.87,65.87,65.87,65.87,100
03/27/2002,09:39,67.4,67.49,67.34,67.34,109100
03/27/2002,09:40,67.18,67.31,67.18,67.26,14100
03/27/2002,09:42,67,67.14,67,67.14,1400
03/27/2002,09:43,67.14,67.14,67.14,67.14,3900
03/27/2002,09:44,66.98,67,66.95,66.95,10000
03/27/2002,09:45,67.1,67.1,66.96,66.96,2000
03/27/2002,09:46,67.1,67.3,66.95,67.3,62300
03/27/2002,09:47,67.3,67.3,67.16,67.16,1200
03/27/2002,09:48,67.22,67.22,67.22,67.22,1100
03/27/2002,09:49,67.4,67.5,67.4,67.5,33500
03/27/2002,09:50,67.47,67.49,67.47,67.49,1400
03/27/2002,09:51,67.5,67.52,67.5,67.5,53500
03/27/2002,09:52,67.5,67.6,67.38,67.38,102500
03/27/2002,09:53,67.5,67.5,67.5,67.5,100000
03/27/2002,09:54,67.5,67.59,67.5,67.59,26100
03/27/2002,09:55,67.59,67.63,67.59,67.6,36000
03/27/2002,09:56,67.59,67.6,67.54,67.6,20100
03/27/2002,09:57,67.71,67.72,67.6,67.72,500
03/27/2002,09:58,67.71,67.71,67.7,67.7,20300
03/27/2002,09:59,67.75,67.75,67.75,67.75,75200
03/27/2002,10:00,67.75,67.83,67.75,67.83,4500
03/27/2002,10:01,67.88,67.88,67.88,67.88,300
03/27/2002,10:02,67.99,67.99,67.99,67.99,2000
03/27/2002,10:03,67.99,68,67.99,68,15000
03/27/2002,10:04,68.13,68.18,68.05,68.18,37500
03/27/2002,10:05,68.09,68.09,68,68.08,7000
03/27/2002,10:06,68.1,68.1,68.1,68.1,35000
03/27/2002,10:07,68.05,68.15,68,68.05,112000
03/27/2002,10:08,68.03,68.18,68.03,68.15,11500
03/27/2002,10:09,68.23,68.23,68.23,68.23,100
03/27/2002,10:10,68.34,68.34,68.34,68.34,25000
03/27/2002,10:12,68.44,68.44,68.38,68.38,6000
03/27/2002,10:13,68.38,68.38,68.24,68.24,20800
03/27/2002,10:14,68.18,68.3,68.18,68.3,1000
03/27/2002,10:15,68.14,68.19,68.14,68.19,800
03/27/2002,10:16,68.15,68.15,68.06,68.06,1100
03/27/2002,10:17,68.06,68.29,68.06,68.18,8700
03/27/2002,10:18,68.28,68.28,68.25,68.25,5000
03/27/2002,10:19,68.25,68.34,68.25,68.34,1100
03/27/2002,10:20,68.32,68.32,68.26,68.26,1700
03/27/2002,10:21,68.33,68.33,68.25,68.25,9000
03/27/2002,10:22,68.14,68.14,68.14,68.14,500
03/27/2002,10:23,68.09,68.2,68.09,68.2,3200
03/27/2002,10:24,68.19,68.19,68.09,68.15,7700
03/27/2002,10:25,68.1,68.1,68.1,68.1,2000
03/27/2002,10:26,68.13,68.13,68.13,68.13,25000
03/27/2002,10:27,68.1,68.1,68.01,68.01,1500
03/27/2002,10:28,68.1,68.1,68.1,68.1,1000
03/27/2002,10:29,68.03,68.03,68.03,68.03,1000
03/27/2002,10:30,67.97,68.01,67.97,67.98,3300
03/27/2002,10:31,68,68.05,67.92,68.05,39800
03/27/2002,10:32,67.88,67.88,67.88,67.88,800
03/27/2002,10:33,67.95,67.98,67.95,67.98,1800
03/27/2002,10:34,67.95,67.95,67.95,67.95,100
03/27/2002,10:35,67.88,67.88,67.88,67.88,100
03/27/2002,10:37,67.88,67.88,67.88,67.88,2400
03/27/2002,10:38,67.8,67.8,67.8,67.8,800
03/27/2002,10:39,67.78,67.78,67.78,67.78,5000
03/27/2002,10:42,67.81,67.88,67.81,67.88,18000
03/27/2002,10:44,68,68.01,68,68.01,1100
03/27/2002,10:46,67.86,67.86,67.85,67.85,6500
03/27/2002,10:47,67.85,67.88,67.85,67.88,29000
03/27/2002,10:49,67.91,67.91,67.91,67.91,8000
03/27/2002,10:50,67.92,67.92,67.9,67.9,10200
03/27/2002,10:52,68,68.05,68,68.05,1100
03/27/2002,10:54,68.11,68.11,68.11,68.11,300
03/27/2002,10:57,68,68.01,67.92,67.92,14000
03/27/2002,10:59,67.95,67.95,67.93,67.93,11000
03/27/2002,11:01,67.95,67.95,67.95,67.95,2900
03/27/2002,11:02,67.92,67.92,67.92,67.92,100
03/27/2002,11:03,67.79,67.92,67.79,67.79,1700
03/27/2002,11:04,67.85,67.85,67.85,67.85,10000
03/27/2002,11:05,67.85,67.85,67.84,67.84,42000
03/27/2002,11:06,67.84,67.85,67.84,67.84,4800
03/27/2002,11:07,67.88,67.9,67.78,67.9,2200
03/27/2002,11:08,67.91,67.91,67.81,67.91,300
03/27/2002,11:13,68.02,68.02,68.02,68.02,100
03/27/2002,11:18,67.93,67.93,67.93,67.93,100
03/27/2002,11:21,67.84,67.84,67.84,67.84,1000
03/27/2002,11:22,67.66,67.66,67.66,67.66,3000
03/27/2002,11:23,67.74,67.74,67.59,67.69,7100
03/27/2002,11:24,67.65,67.65,67.65,67.65,1000
03/27/2002,11:25,67.7,67.71,67.7,67.71,300
03/27/2002,11:26,67.65,67.65,67.65,67.65,600
03/27/2002,11:28,67.75,67.75,67.66,67.66,7300
03/27/2002,11:30,67.69,67.69,67.69,67.69,100
03/27/2002,11:31,67.83,67.83,67.83,67.83,1500
03/27/2002,11:34,67.96,67.96,67.96,67.96,2500
03/27/2002,11:38,68,68.05,67.93,67.93,3100
03/27/2002,11:41,68.01,68.01,68.01,68.01,5000
03/27/2002,11:44,68.23,68.23,68.23,68.23,10000
03/27/2002,11:46,68.19,68.19,68.19,68.19,3000
03/27/2002,11:47,68.16,68.16,68.16,68.16,10000
03/27/2002,11:50,68.15,68.15,68.15,68.15,10000
03/27/2002,11:51,68.12,68.12,68.12,68.12,100
03/27/2002,11:52,68.18,68.18,68.18,68.18,2000
03/27/2002,11:53,68.15,68.15,68.14,68.14,1000
03/27/2002,11:56,68.25,68.25,68.25,68.25,100
03/27/2002,11:59,68.3,68.3,68.3,68.3,600
03/27/2002,12:01,68.31,68.31,68.31,68.31,7500
03/27/2002,12:04,68.32,68.32,68.32,68.32,5000
03/27/2002,12:05,68.25,68.25,68.23,68.23,13000
03/27/2002,12:06,68.16,68.16,68.16,68.16,5100
03/27/2002,12:07,68.16,68.16,68.16,68.16,5200
03/27/2002,12:08,68.19,68.19,68.19,68.19,500
03/27/2002,12:10,68.17,68.17,68.16,68.16,400
03/27/2002,12:13,68.18,68.23,68.18,68.23,300
03/27/2002,12:14,68.18,68.18,68.18,68.18,2800
03/27/2002,12:15,68.09,68.09,68.09,68.09,1000
03/27/2002,12:16,68.09,68.09,68.09,68.09,100
03/27/2002,12:17,68.2,68.2,68.2,68.2,200
03/27/2002,12:18,68.2,68.2,68.13,68.13,300
03/27/2002,12:19,68.34,68.34,68.34,68.34,1000
03/27/2002,12:23,68.33,68.33,68.33,68.33,100
03/27/2002,12:29,68.33,68.33,68.33,68.33,6000
03/27/2002,12:37,68.15,68.15,68.15,68.15,100
03/27/2002,12:43,68.12,68.12,68.05,68.05,300
03/27/2002,12:46,68.05,68.05,68.05,68.05,1000
03/27/2002,12:48,68,68,68,68,5000
03/27/2002,12:49,68.06,68.06,68.06,68.06,1000
03/27/2002,12:50,68.13,68.13,68.13,68.13,5000
03/27/2002,12:51,68.15,68.15,68.15,68.15,100
03/27/2002,12:52,68.13,68.13,68.13,68.13,300
03/27/2002,12:56,68,68.07,68,68.07,700
03/27/2002,12:58,68.08,68.12,68.08,68.12,1500
03/27/2002,13:02,68.11,68.11,68.11,68.11,600
03/27/2002,13:04,68.01,68.01,68.01,68.01,5000
03/27/2002,13:07,68.11,68.11,68.11,68.11,200
03/27/2002,13:22,68.07,68.07,68.07,68.07,1000
03/27/2002,13:26,68.04,68.04,67.9,67.9,50100
03/27/2002,13:27,67.93,67.96,67.93,67.96,1500
03/27/2002,13:36,68,68,68,68,100
03/27/2002,13:37,68.13,68.13,68.13,68.13,500
03/27/2002,13:41,67.95,67.95,67.95,67.95,200
03/27/2002,13:44,68.01,68.01,68.01,68.01,100
03/27/2002,13:45,67.95,68.08,67.95,68.08,5000
03/27/2002,13:47,68.05,68.05,68.05,68.05,500
03/27/2002,13:49,68.09,68.09,68.09,68.09,100
03/27/2002,13:50,68.06,68.06,68.06,68.06,2700
03/27/2002,13:51,68,68,68,68,25000
03/27/2002,13:54,68.13,68.14,68.13,68.13,11900
03/27/2002,13:55,68.2,68.2,68.2,68.2,1000
03/27/2002,13:56,68.2,68.2,68.2,68.2,100000
03/27/2002,13:58,68.28,68.34,68.28,68.29,39800
03/27/2002,13:59,68.29,68.29,68.29,68.29,3500
03/27/2002,14:00,68.22,68.29,68.22,68.29,5100
03/27/2002,14:01,68.21,68.22,68.1,68.2,31500
03/27/2002,14:02,68.19,68.19,68.09,68.1,102100
03/27/2002,14:03,68.08,68.1,68.08,68.1,17000
03/27/2002,14:04,68.07,68.1,68.07,68.1,61000
03/27/2002,14:05,68.08,68.11,68.08,68.11,10100
03/27/2002,14:06,68.07,68.07,68.06,68.06,20000
03/27/2002,14:07,68.06,68.06,68.05,68.05,5500
03/27/2002,14:08,67.99,68,67.99,68,10000
03/27/2002,14:09,67.92,67.92,67.92,67.92,100
03/27/2002,14:10,67.98,68.03,67.98,68.03,30300
03/27/2002,14:11,68.03,68.03,68.03,68.03,8000
03/27/2002,14:13,68.09,68.09,68.09,68.09,3000
03/27/2002,14:17,68.05,68.05,67.91,67.91,5300
03/27/2002,14:19,67.9,67.9,67.9,67.9,2000
03/27/2002,14:20,67.94,67.94,67.94,67.94,100
03/27/2002,14:22,67.92,67.92,67.92,67.92,5000
03/27/2002,14:23,67.93,67.93,67.9,67.9,10000
03/27/2002,14:25,67.92,67.92,67.92,67.92,4500
03/27/2002,14:26,67.9,67.9,67.9,67.9,5000
03/27/2002,14:27,67.9,67.99,67.9,67.99,20200
03/27/2002,14:29,67.95,67.95,67.95,67.95,5000
03/27/2002,14:30,68.03,68.03,68.03,68.03,7500
03/27/2002,14:31,68.09,68.09,68.09,68.09,1000
03/27/2002,14:32,68.05,68.09,68.05,68.09,13900
03/27/2002,14:34,68.01,68.1,68.01,68.1,29500
03/27/2002,14:35,68.1,68.1,68.09,68.09,11300
03/27/2002,14:36,68.09,68.12,68.09,68.12,64300
03/27/2002,14:38,68.13,68.13,68.13,68.13,300
03/27/2002,14:40,68.14,68.14,68.12,68.12,15500
03/27/2002,14:45,68.14,68.16,68.14,68.14,73000
03/27/2002,14:46,68.14,68.16,68.14,68.16,10000
03/27/2002,14:48,68.16,68.16,68.16,68.16,80000
03/27/2002,14:51,68.25,68.25,68.25,68.25,3200
03/27/2002,14:53,68.32,68.32,68.32,68.32,3000
03/27/2002,14:54,68.3,68.35,68.3,68.35,3200
03/27/2002,14:55,68.29,68.29,68.29,68.29,500
03/27/2002,14:56,68.39,68.39,68.39,68.39,4000
03/27/2002,14:58,68.3,68.3,68.3,68.3,100
03/27/2002,15:01,68.4,68.4,68.4,68.4,1000
03/27/2002,15:02,68.4,68.49,68.4,68.49,25700
03/27/2002,15:04,68.48,68.48,68.48,68.48,500
03/27/2002,15:06,68.5,68.5,68.5,68.5,200
03/27/2002,15:07,68.45,68.45,68.45,68.45,100
03/27/2002,15:08,68.49,68.49,68.45,68.45,600
03/27/2002,15:09,68.5,68.5,68.45,68.45,26300
03/27/2002,15:10,68.5,68.5,68.5,68.5,5100
03/27/2002,15:11,68.61,68.61,68.5,68.57,2300
03/27/2002,15:13,68.47,68.57,68.47,68.57,200
03/27/2002,15:14,68.57,68.57,68.57,68.57,2000
03/27/2002,15:15,68.57,68.57,68.47,68.47,10300
03/27/2002,15:19,68.53,68.53,68.53,68.53,500
03/27/2002,15:20,68.63,68.63,68.63,68.63,300
03/27/2002,15:22,68.6,68.6,68.55,68.55,10400
03/27/2002,15:23,68.5,68.5,68.5,68.5,3000
03/27/2002,15:24,68.5,68.53,68.5,68.53,15600
03/27/2002,15:25,68.46,68.54,68.46,68.54,10100
03/27/2002,15:26,68.45,68.45,68.38,68.38,46200
03/27/2002,15:27,68.52,68.52,68.52,68.52,1000
03/27/2002,15:29,68.64,68.64,68.64,68.64,200
03/27/2002,15:30,68.64,68.64,68.64,68.64,100
03/27/2002,15:36,68.65,68.65,68.63,68.63,1300
03/27/2002,15:37,68.56,68.56,68.55,68.55,2000
03/27/2002,15:39,68.6,68.6,68.6,68.6,200
03/27/2002,15:40,68.54,68.6,68.5,68.6,3300
03/27/2002,15:41,68.5,68.5,68.5,68.5,100
03/27/2002,15:45,68.54,68.54,68.54,68.54,100
03/27/2002,15:46,68.57,68.6,68.57,68.6,10900
03/27/2002,15:49,68.65,68.7,68.65,68.7,2000
03/27/2002,15:50,68.69,68.69,68.69,68.69,100
03/27/2002,15:51,68.7,68.7,68.7,68.7,1100
03/27/2002,15:52,68.76,68.76,68.75,68.76,3500
03/27/2002,15:53,68.61,68.61,68.61,68.61,1400
03/27/2002,15:54,68.76,68.76,68.76,68.76,3300
03/27/2002,15:55,68.78,68.78,68.78,68.78,500
03/27/2002,15:56,68.75,68.8,68.75,68.8,10600
03/27/2002,15:57,68.79,68.79,68.68,68.68,2100
03/27/2002,15:58,68.69,68.85,68.69,68.85,2700
03/27/2002,15:59,68.73,68.73,68.73,68.73,25000
03/28/2002,09:42,67.6,67.6,67.5,67.5,6000
03/28/2002,09:43,67.84,67.84,67.63,67.83,2100
03/28/2002,09:44,67.71,67.93,67.71,67.75,3600
03/28/2002,09:45,67.88,67.94,67.83,67.83,700
03/28/2002,09:46,68,68,67.98,67.98,26200
03/28/2002,09:47,67.99,68.05,67.86,68.05,3600
03/28/2002,09:48,67.95,68,67.95,68,700
03/28/2002,09:49,68.05,68.05,68,68,600
03/28/2002,09:50,68.07,68.49,68.07,68.23,29900
03/28/2002,09:51,68.34,68.62,68.34,68.39,20000
03/28/2002,09:52,68.5,68.5,68.5,68.5,500
03/28/2002,09:53,68.47,68.47,68.47,68.47,8000
03/28/2002,09:54,68.45,68.47,68.45,68.47,15000
03/28/2002,09:55,68.48,68.48,68.48,68.48,50000
03/28/2002,10:00,68.56,68.56,68.56,68.56,4400
03/28/2002,10:05,68.64,68.64,68.55,68.55,700
03/28/2002,10:06,68.51,68.52,68.51,68.52,9400
03/28/2002,10:08,68.5,68.5,68.41,68.5,2000
03/28/2002,10:11,68.61,68.61,68.61,68.61,500
03/28/2002,10:12,68.7,68.7,68.7,68.7,5000
03/28/2002,10:13,68.68,68.74,68.68,68.74,1500
03/28/2002,10:14,68.7,68.99,68.66,68.99,1800
03/28/2002,10:15,68.95,68.99,68.95,68.99,8000
03/28/2002,10:16,69,69.12,69,69.12,17000
03/28/2002,10:17,69.2,69.2,69.2,69.2,1000
03/28/2002,10:18,69.26,69.26,69.11,69.11,13200
03/28/2002,10:19,69.04,69.17,69.02,69.02,12400
03/28/2002,10:20,69.1,69.1,68.94,68.94,200
03/28/2002,10:21,68.88,68.88,68.88,68.88,10000
03/28/2002,10:22,68.85,68.85,68.85,68.85,1400
03/28/2002,10:23,69.03,69.03,68.95,68.95,700
03/28/2002,10:27,68.97,68.97,68.97,68.97,10000
03/28/2002,10:29,69,69,69,69,10800
03/28/2002,10:31,69.15,69.15,69.15,69.15,1000
03/28/2002,10:32,69.09,69.15,69.09,69.15,35000
03/28/2002,10:33,69.23,69.26,69.23,69.26,15000
03/28/2002,10:35,69.2,69.2,69.2,69.2,700
03/28/2002,10:37,69.09,69.09,69.09,69.09,10600
03/28/2002,10:38,69.09,69.16,69.09,69.15,2000
03/28/2002,10:42,69.15,69.15,69.09,69.09,7000
03/28/2002,10:45,69.09,69.09,69.09,69.09,3000
03/28/2002,10:50,69,69,69,69,400
03/28/2002,10:51,68.99,68.99,68.99,68.99,1000
03/28/2002,10:52,68.99,68.99,68.9,68.9,16700
03/28/2002,10:54,68.94,68.94,68.94,68.94,2000
03/28/2002,10:55,68.87,68.88,68.87,68.88,6000
03/28/2002,10:56,68.88,68.88,68.88,68.88,1000
03/28/2002,10:57,68.88,68.88,68.88,68.88,4000
03/28/2002,10:59,68.75,68.8,68.75,68.8,2400
03/28/2002,11:01,68.85,68.85,68.85,68.85,1600
03/28/2002,11:03,68.92,68.92,68.92,68.92,2100
03/28/2002,11:06,68.95,68.95,68.95,68.95,1000
03/28/2002,11:10,69.08,69.08,69.08,69.08,1000
03/28/2002,11:17,69.1,69.1,69.1,69.1,200
03/28/2002,11:18,69.1,69.1,69.1,69.1,600
03/28/2002,11:19,69.1,69.1,69.1,69.1,300
03/28/2002,11:20,69.1,69.1,69.1,69.1,600
03/28/2002,11:21,69.1,69.1,69.1,69.1,400
03/28/2002,11:22,68.87,68.87,68.84,68.84,1100
03/28/2002,11:23,68.8,68.8,68.8,68.8,7500
03/28/2002,11:24,68.8,68.8,68.8,68.8,7500
03/28/2002,11:25,68.77,68.77,68.77,68.77,5000
03/28/2002,11:26,68.73,68.73,68.73,68.73,400
03/28/2002,11:27,68.88,68.88,68.88,68.88,500
03/28/2002,11:28,68.77,68.77,68.77,68.77,100
03/28/2002,11:29,68.8,68.8,68.8,68.8,100000
03/28/2002,11:32,68.71,68.71,68.67,68.67,10000
03/28/2002,11:33,68.66,68.67,68.66,68.67,15000
03/28/2002,11:36,68.58,68.58,68.58,68.58,400
03/28/2002,11:37,68.74,68.74,68.74,68.74,700
03/28/2002,11:42,68.58,68.58,68.58,68.58,200
03/28/2002,11:43,68.67,68.67,68.67,68.67,200
03/28/2002,11:44,68.74,68.74,68.74,68.74,20000
03/28/2002,11:47,68.75,68.75,68.75,68.75,1000
03/28/2002,11:48,68.84,68.84,68.84,68.84,200
03/28/2002,11:49,68.82,68.82,68.8,68.8,10000
03/28/2002,11:50,68.81,68.81,68.81,68.81,5000
03/28/2002,11:56,68.81,68.81,68.81,68.81,400
03/28/2002,11:57,68.82,68.82,68.82,68.82,400
03/28/2002,11:58,68.81,68.81,68.81,68.81,5000
03/28/2002,12:00,68.66,68.66,68.66,68.66,5000
03/28/2002,12:11,68.77,68.77,68.77,68.77,500
03/28/2002,12:21,68.76,68.76,68.76,68.76,100
03/28/2002,12:29,68.73,68.73,68.73,68.73,10000
03/28/2002,12:31,68.74,68.74,68.74,68.74,6000
03/28/2002,12:32,68.74,68.74,68.74,68.74,1000
03/28/2002,12:34,68.8,68.8,68.8,68.8,100
03/28/2002,12:50,68.93,68.93,68.93,68.93,100
03/28/2002,12:51,68.94,68.94,68.94,68.94,2100
03/28/2002,12:53,68.96,68.96,68.92,68.96,26000
03/28/2002,12:54,68.99,68.99,68.9,68.99,4700
03/28/2002,12:55,69,69,69,69,100
03/28/2002,12:57,69,69,69,69,1000
03/28/2002,12:59,68.95,68.95,68.95,68.95,1000
03/28/2002,13:01,68.79,68.79,68.79,68.79,100
03/28/2002,13:03,68.94,68.94,68.81,68.81,600
03/28/2002,13:07,68.8,68.8,68.8,68.8,200
03/28/2002,13:09,68.88,68.88,68.88,68.88,2500
03/28/2002,13:13,68.88,68.88,68.88,68.88,100
03/28/2002,13:15,68.8,68.8,68.8,68.8,100
03/28/2002,13:18,68.88,68.88,68.88,68.88,1000
03/28/2002,13:20,68.88,68.88,68.88,68.88,100
03/28/2002,13:22,68.89,68.89,68.89,68.89,2500
03/28/2002,13:23,68.89,68.89,68.89,68.89,100
03/28/2002,13:25,68.89,68.89,68.89,68.89,2500
03/28/2002,13:26,68.89,68.89,68.89,68.89,100
03/28/2002,13:29,68.89,68.89,68.89,68.89,2500
03/28/2002,13:39,68.89,68.89,68.89,68.89,1000
03/28/2002,13:40,68.93,68.93,68.93,68.93,100
03/28/2002,13:42,68.95,68.95,68.95,68.95,2500
03/28/2002,13:43,68.93,68.93,68.93,68.93,100
03/28/2002,13:44,68.92,68.92,68.92,68.92,200
03/28/2002,13:45,68.82,68.82,68.8,68.8,1800
03/28/2002,13:47,68.87,68.87,68.87,68.87,2500
03/28/2002,13:50,68.9,68.95,68.9,68.95,500
03/28/2002,13:53,69.01,69.01,69.01,69.01,1000
03/28/2002,13:54,69.01,69.01,69.01,69.01,1500
03/28/2002,13:57,69.04,69.04,69.04,69.04,2500
03/28/2002,14:01,69.02,69.02,69.02,69.02,2500
03/28/2002,14:02,68.99,68.99,68.99,68.99,2500
03/28/2002,14:08,68.9,68.95,68.9,68.95,4400
03/28/2002,14:09,68.9,68.92,68.9,68.92,2000
03/28/2002,14:10,68.93,68.93,68.93,68.93,2000
03/28/2002,14:11,68.9,68.9,68.9,68.9,4000
03/28/2002,14:21,68.98,68.98,68.98,68.98,2500
03/28/2002,14:22,68.98,68.98,68.98,68.98,2400
03/28/2002,14:24,69.07,69.07,69.07,69.07,2500
03/28/2002,14:25,69.07,69.07,69,69.06,600
03/28/2002,14:28,69.07,69.08,69.07,69.08,2500
03/28/2002,14:31,68.97,68.97,68.97,68.97,100
03/28/2002,14:32,68.98,68.98,68.98,68.98,5000
03/28/2002,14:36,69.06,69.06,69.06,69.06,4500
03/28/2002,14:37,68.95,68.95,68.95,68.95,100
03/28/2002,14:40,69.04,69.04,69.04,69.04,2500
03/28/2002,14:42,68.95,69.06,68.94,69.06,8500
03/28/2002,14:43,69,69,69,69,100
03/28/2002,14:44,69,69,69,69,100
03/28/2002,14:45,68.97,68.97,68.97,68.97,5000
03/28/2002,14:48,69.07,69.07,69.07,69.07,300
03/28/2002,14:53,69.03,69.03,69.03,69.03,2500
03/28/2002,14:54,68.95,68.95,68.95,68.95,1100
03/28/2002,14:55,69.02,69.02,69.02,69.02,2500
03/28/2002,15:01,68.95,68.95,68.95,68.95,1000
03/28/2002,15:03,69.01,69.01,69.01,69.01,2500
03/28/2002,15:08,69.01,69.01,69.01,69.01,2500
03/28/2002,15:11,69.01,69.01,69.01,69.01,2500
03/28/2002,15:16,69,69,69,69,1000
03/28/2002,15:18,69,69,69,69,600
03/28/2002,15:19,69.01,69.01,69.01,69.01,1900
03/28/2002,15:22,69.01,69.01,69,69,10100
03/28/2002,15:23,69.08,69.08,69.08,69.08,100
03/28/2002,15:24,68.97,68.97,68.97,68.97,10000
03/28/2002,15:25,68.96,68.98,68.96,68.98,11200
03/28/2002,15:26,69.1,69.1,69.1,69.1,2500
03/28/2002,15:27,68.98,68.98,68.98,68.98,10000
03/28/2002,15:28,68.98,68.98,68.98,68.98,12000
03/28/2002,15:29,69.09,69.09,69.09,69.09,600
03/28/2002,15:33,69,69,69,69,2500
03/28/2002,15:37,69.06,69.06,69.06,69.06,2500
03/28/2002,15:39,69.06,69.06,69,69,4000
03/28/2002,15:40,69,69,68.98,68.98,7500
03/28/2002,15:41,68.95,68.95,68.95,68.95,1000
03/28/2002,15:42,68.95,69.01,68.95,68.97,17000
03/28/2002,15:43,68.95,68.98,68.95,68.95,16300
03/28/2002,15:45,68.95,68.95,68.95,68.95,3000
03/28/2002,15:46,68.95,68.95,68.95,68.95,400
03/28/2002,15:47,69.03,69.03,68.95,68.95,3500
03/28/2002,15:49,68.96,68.97,68.9,68.9,28100
03/28/2002,15:51,68.82,68.82,68.82,68.82,1400
03/28/2002,15:52,68.99,68.99,68.99,68.99,1000
03/28/2002,15:54,68.99,68.99,68.99,68.99,2500
03/28/2002,15:55,68.91,68.91,68.91,68.91,10000
03/28/2002,15:56,68.9,68.9,68.9,68.9,1400
03/28/2002,15:57,68.94,68.94,68.94,68.94,2500
03/28/2002,15:58,68.9,68.9,68.9,68.9,200
03/28/2002,15:59,68.89,68.91,68.88,68.9,8300
04/01/2002,09:39,69.55,69.55,69.55,69.55,12000
04/01/2002,09:40,69.6,69.6,69.51,69.55,17400
04/01/2002,09:41,69.6,69.6,69.6,69.6,200
04/01/2002,09:42,69.82,69.82,69.82,69.82,5500
04/01/2002,09:43,69.83,69.83,69.83,69.83,5000
04/01/2002,09:44,69.83,69.97,69.8,69.84,27300
04/01/2002,09:45,69.98,70,69.98,70,28100
04/01/2002,09:46,70.09,70.09,70.09,70.09,100
04/01/2002,09:47,70.01,70.09,70.01,70.09,1500
04/01/2002,09:48,70.01,70.02,70,70.02,22200
04/01/2002,09:49,70,70.02,70,70.01,16000
04/01/2002,09:50,69.91,69.91,69.9,69.9,1200
04/01/2002,09:51,69.98,69.98,69.91,69.91,5200
04/01/2002,09:52,70,70.15,70,70.15,5500
04/01/2002,09:54,70.26,70.26,70.07,70.2,1800
04/01/2002,09:55,70.09,70.09,70.09,70.09,500
04/01/2002,10:00,70.19,70.22,70.19,70.22,35500
04/01/2002,10:01,70.13,70.13,70.13,70.13,800
04/01/2002,10:02,70.2,70.2,70.2,70.2,100
04/01/2002,10:03,70.13,70.2,70.01,70.01,600
04/01/2002,10:04,69.92,69.92,69.92,69.92,800
04/01/2002,10:05,70.07,70.07,70.07,70.07,100
04/01/2002,10:06,69.85,69.85,69.7,69.75,2300
04/01/2002,10:07,69.92,69.92,69.92,69.92,100
04/01/2002,10:10,69.83,69.95,69.83,69.95,3600
04/01/2002,10:11,69.98,69.98,69.98,69.98,200
04/01/2002,10:13,69.84,69.84,69.84,69.84,200
04/01/2002,10:14,69.95,70,69.89,70,3200
04/01/2002,10:20,69.9,70.01,69.9,70.01,5300
04/01/2002,10:21,70.01,70.01,70,70,6000
04/01/2002,10:22,70,70.01,70,70.01,15000
04/01/2002,10:25,70.01,70.01,70.01,70.01,12200
04/01/2002,10:27,70.02,70.11,70,70.11,10200
04/01/2002,10:28,70,70,70,70,200
04/01/2002,10:29,70.1,70.1,70.1,70.1,500
04/01/2002,10:30,70.11,70.11,70,70,2500
04/01/2002,10:31,69.89,69.89,69.89,69.89,4500
04/01/2002,10:39,69.88,69.88,69.88,69.88,30000
04/01/2002,10:43,69.84,69.84,69.84,69.84,100
04/01/2002,10:44,69.84,69.84,69.75,69.82,4500
04/01/2002,10:45,69.75,69.78,69.75,69.78,1300
04/01/2002,10:47,69.65,69.65,69.65,69.65,2000
04/01/2002,10:48,69.61,69.74,69.61,69.74,2200
04/01/2002,10:49,69.57,69.57,69.57,69.57,3000
04/01/2002,10:50,69.55,69.55,69.55,69.55,100
04/01/2002,10:51,69.34,69.34,69.34,69.34,100
04/01/2002,10:52,69.5,69.5,69.5,69.5,400
04/01/2002,10:53,69.55,69.55,69.55,69.55,3400
04/01/2002,10:54,69.4,69.4,69.4,69.4,100
04/01/2002,11:02,69.33,69.48,69.33,69.35,5000
04/01/2002,11:03,69.37,69.37,69.37,69.37,500
04/01/2002,11:04,69.38,69.38,69.38,69.38,1300
04/01/2002,11:05,69.39,69.39,69.39,69.39,100
04/01/2002,11:06,69.65,69.69,69.5,69.69,33200
04/01/2002,11:08,69.63,69.63,69.63,69.63,2000
04/01/2002,11:09,69.59,69.59,69.59,69.59,4000
04/01/2002,11:11,69.54,69.54,69.54,69.54,1000
04/01/2002,11:13,69.61,69.61,69.45,69.45,5000
04/01/2002,11:15,69.52,69.52,69.52,69.52,300
04/01/2002,11:17,69.52,69.52,69.52,69.52,2300
04/01/2002,11:19,69.62,69.62,69.62,69.62,500
04/01/2002,11:21,69.52,69.52,69.52,69.52,200
04/01/2002,11:22,69.67,69.67,69.67,69.67,300
04/01/2002,11:23,69.53,69.65,69.53,69.65,2400
04/01/2002,11:26,69.63,69.72,69.63,69.63,10000
04/01/2002,11:28,69.5,69.5,69.5,69.5,900
04/01/2002,11:29,69.5,69.5,69.5,69.5,5000
04/01/2002,11:31,69.5,69.5,69.5,69.5,6000
04/01/2002,11:32,69.48,69.48,69.48,69.48,4100
04/01/2002,11:33,69.45,69.45,69.45,69.45,1000
04/01/2002,11:34,69.44,69.44,69.44,69.44,3000
04/01/2002,11:40,69.47,69.47,69.47,69.47,100
04/01/2002,11:41,69.48,69.48,69.48,69.48,200
04/01/2002,11:42,69.47,69.47,69.47,69.47,500
04/01/2002,11:43,69.47,69.47,69.39,69.39,5400
04/01/2002,11:47,69.44,69.44,69.44,69.44,500
04/01/2002,11:52,69.4,69.4,69.4,69.4,1000
04/01/2002,11:55,69.36,69.36,69.36,69.36,500
04/01/2002,11:56,69.35,69.35,69.35,69.35,100
04/01/2002,11:57,69.24,69.24,69.24,69.24,500
04/01/2002,11:58,69.35,69.35,69.35,69.35,100
04/01/2002,12:03,69.35,69.35,69.35,69.35,500
04/01/2002,12:05,69.25,69.25,69.25,69.25,1100
04/01/2002,12:06,69.27,69.27,69.25,69.25,1400
04/01/2002,12:07,69.1,69.1,69.1,69.1,500
04/01/2002,12:12,69.05,69.05,69.05,69.05,200
04/01/2002,12:13,69.01,69.03,69.01,69.03,200
04/01/2002,12:14,69,69,69,69,5300
04/01/2002,12:15,69.01,69.01,69.01,69.01,100
04/01/2002,12:18,69.12,69.12,69.12,69.12,1000
04/01/2002,12:19,69.12,69.12,69.12,69.12,5400
04/01/2002,12:20,69.03,69.03,69,69,11600
04/01/2002,12:24,68.96,68.96,68.96,68.96,400
04/01/2002,12:26,68.94,68.94,68.94,68.94,5000
04/01/2002,12:27,68.91,68.91,68.91,68.91,6000
04/01/2002,12:28,68.92,68.92,68.92,68.92,5500
04/01/2002,12:29,68.92,68.92,68.92,68.92,5000
04/01/2002,12:31,68.94,68.94,68.94,68.94,2000
04/01/2002,12:34,68.93,68.93,68.93,68.93,2000
04/01/2002,12:36,68.93,68.93,68.93,68.93,100
04/01/2002,12:37,68.9,68.9,68.85,68.85,400
04/01/2002,12:39,68.9,68.9,68.9,68.9,500
04/01/2002,12:41,68.84,68.84,68.8,68.8,1000
04/01/2002,12:42,68.71,68.71,68.71,68.71,2100
04/01/2002,12:54,68.6,68.6,68.6,68.6,3000
04/01/2002,12:55,68.51,68.51,68.51,68.51,2000
04/01/2002,12:58,68.53,68.53,68.53,68.53,100
04/01/2002,12:59,68.52,68.52,68.52,68.52,2000
04/01/2002,13:00,68.52,68.57,68.52,68.53,8500
04/01/2002,13:01,68.58,68.58,68.58,68.58,5000
04/01/2002,13:02,68.61,68.61,68.61,68.61,200
04/01/2002,13:03,68.63,68.63,68.63,68.63,2500
04/01/2002,13:06,68.59,68.59,68.59,68.59,500
04/01/2002,13:07,68.67,68.69,68.67,68.69,1000
04/01/2002,13:13,68.86,68.93,68.86,68.93,5000
04/01/2002,13:14,68.77,68.77,68.77,68.77,2000
04/01/2002,13:18,68.83,68.83,68.83,68.83,300
04/01/2002,13:19,68.84,68.84,68.84,68.84,300
04/01/2002,13:20,68.86,68.86,68.86,68.86,500
04/01/2002,13:25,68.98,68.98,68.98,68.98,1000
04/01/2002,13:32,69.03,69.03,69.03,69.03,1000
04/01/2002,13:33,69.03,69.03,69.03,69.03,200
04/01/2002,13:34,68.97,68.97,68.97,68.97,500
04/01/2002,13:40,68.8,68.8,68.8,68.8,100
04/01/2002,13:41,68.75,68.75,68.75,68.75,200
04/01/2002,13:42,68.75,68.75,68.75,68.75,300
04/01/2002,13:46,68.75,68.75,68.75,68.75,500
04/01/2002,13:50,68.8,68.8,68.8,68.8,300
04/01/2002,13:51,68.8,68.84,68.8,68.84,400
04/01/2002,13:53,68.68,68.68,68.68,68.68,300
04/01/2002,13:57,68.91,68.91,68.91,68.91,5000
04/01/2002,14:03,68.81,68.81,68.81,68.81,500
04/01/2002,14:04,68.8,68.8,68.8,68.8,1000
04/01/2002,14:05,68.85,68.85,68.75,68.75,10100
04/01/2002,14:06,68.74,68.74,68.74,68.74,15000
04/01/2002,14:09,68.74,68.74,68.74,68.74,1000
04/01/2002,14:12,68.61,68.61,68.61,68.61,300
04/01/2002,14:16,68.8,68.8,68.8,68.8,300
04/01/2002,14:18,68.66,68.66,68.66,68.66,2000
04/01/2002,14:20,68.74,68.74,68.74,68.74,100
04/01/2002,14:28,68.64,68.64,68.64,68.64,400
04/01/2002,14:29,68.74,68.74,68.74,68.74,100
04/01/2002,14:30,68.75,68.75,68.75,68.75,100
04/01/2002,14:36,68.8,68.8,68.8,68.8,1000
04/01/2002,14:39,68.75,68.75,68.75,68.75,100
04/01/2002,14:43,68.84,68.84,68.84,68.84,100
04/01/2002,14:47,69,69,69,69,500
04/01/2002,14:48,69,69,68.9,68.9,4300
04/01/2002,14:52,69.09,69.09,69.09,69.09,7500
04/01/2002,14:53,69.09,69.09,69.09,69.09,2500
04/01/2002,14:54,69.09,69.09,69.09,69.09,3000
04/01/2002,14:56,69.16,69.16,69.16,69.16,300
04/01/2002,15:01,69.24,69.24,69.24,69.24,2000
04/01/2002,15:03,69.17,69.17,69.17,69.17,1000
04/01/2002,15:08,69.45,69.45,69.45,69.45,5000
04/01/2002,15:14,69.4,69.4,69.4,69.4,100
04/01/2002,15:17,69.33,69.33,69.33,69.33,100
04/01/2002,15:18,69.2,69.2,69.2,69.2,200
04/01/2002,15:23,69.22,69.22,69.22,69.22,2000
04/01/2002,15:25,69.2,69.2,69.2,69.2,2000
04/01/2002,15:26,69.16,69.16,69.16,69.16,300
04/01/2002,15:30,69.11,69.11,69.11,69.11,1000
04/01/2002,15:31,69.16,69.24,69.16,69.24,800
04/01/2002,15:32,69.24,69.24,69.24,69.24,100
04/01/2002,15:33,69.24,69.24,69.24,69.24,1300
04/01/2002,15:42,69.25,69.25,69.25,69.25,2200
04/01/2002,15:43,69.25,69.25,69.25,69.25,2000
04/01/2002,15:44,69.31,69.31,69.31,69.31,200
04/01/2002,15:46,69.36,69.36,69.36,69.36,100
04/01/2002,15:47,69.36,69.36,69.36,69.36,1400
04/01/2002,15:48,69.3,69.3,69.28,69.28,13200
04/01/2002,15:49,69.26,69.28,69.25,69.28,15000
04/01/2002,15:51,69.24,69.24,69.24,69.24,2000
04/01/2002,15:52,69.24,69.24,69.24,69.24,1600
04/01/2002,15:53,69.12,69.19,69.12,69.19,1000
04/01/2002,15:54,69.2,69.2,69.09,69.09,20100
04/01/2002,15:55,69.1,69.1,69.1,69.1,20600
04/01/2002,15:56,69.1,69.15,69,69.15,116800
04/01/2002,15:59,69.04,69.04,68.98,68.98,15600
04/02/2002,09:35,69.35,69.35,69.35,69.35,6600
04/02/2002,09:37,69.15,69.15,69.15,69.15,100
04/02/2002,09:38,69.06,69.06,68.86,69,800
04/02/2002,09:39,69.1,69.49,69.1,69.49,1500
04/02/2002,09:40,69.1,69.1,69.1,69.1,71000
04/02/2002,09:41,69.71,69.71,69.71,69.71,5000
04/02/2002,09:42,69.63,69.63,69.6,69.6,2500
04/02/2002,09:43,69.6,69.6,69.6,69.6,32000
04/02/2002,09:44,69.59,69.59,69.59,69.59,500
04/02/2002,09:45,69.6,69.6,69.6,69.6,400
04/02/2002,09:46,69.76,69.84,69.64,69.66,4800
04/02/2002,09:47,69.85,69.9,69.85,69.9,5100
04/02/2002,09:48,69.9,69.9,69.83,69.84,8000
04/02/2002,09:49,69.82,69.88,69.65,69.88,6500
04/02/2002,09:51,69.79,69.79,69.79,69.79,1500
04/02/2002,09:52,69.87,69.87,69.78,69.78,11000
04/02/2002,09:53,69.8,69.8,69.79,69.8,2500
04/02/2002,09:54,69.81,69.81,69.77,69.77,1000
04/02/2002,09:57,69.49,69.49,69.49,69.49,2500
04/02/2002,09:58,69.65,69.65,69.65,69.65,3000
04/02/2002,09:59,69.53,69.53,69.53,69.53,500
04/02/2002,10:00,69.54,69.54,69.54,69.54,500
04/02/2002,10:01,69.35,69.35,69.35,69.35,1100
04/02/2002,10:02,69.46,69.46,69.46,69.46,100
04/02/2002,10:03,69.29,69.48,69.29,69.48,5100
04/02/2002,10:04,69.41,69.41,69.41,69.41,500
04/02/2002,10:08,69.42,69.42,69.42,69.42,2000
04/02/2002,10:09,69.54,69.54,69.54,69.54,500
04/02/2002,10:10,69.58,69.58,69.58,69.58,800
04/02/2002,10:11,69.7,69.71,69.64,69.68,108500
04/02/2002,10:12,69.7,69.81,69.7,69.81,4000
04/02/2002,10:13,69.8,69.88,69.8,69.88,6500
04/02/2002,10:14,69.79,69.9,69.79,69.85,800
04/02/2002,10:15,69.94,69.94,69.92,69.92,5200
04/02/2002,10:16,69.87,69.95,69.87,69.95,4700
04/02/2002,10:17,69.94,69.94,69.94,69.94,100
04/02/2002,10:18,69.93,69.97,69.93,69.97,12100
04/02/2002,10:19,69.99,69.99,69.98,69.98,8000
04/02/2002,10:20,70,70,70,70,100
04/02/2002,10:22,70,70.01,70,70.01,26300
04/02/2002,10:23,70.06,70.07,70.06,70.07,300
04/02/2002,10:26,70.1,70.1,70.07,70.07,3700
04/02/2002,10:27,70.07,70.07,70,70,16000
04/02/2002,10:28,70,70,70,70,13500
04/02/2002,10:29,70.01,70.12,70.01,70.12,1300
04/02/2002,10:30,70.02,70.02,70.02,70.02,10000
04/02/2002,10:31,70.01,70.08,70,70,11100
04/02/2002,10:32,69.89,69.89,69.89,69.89,50000
04/02/2002,10:33,69.92,69.92,69.92,69.92,1000
04/02/2002,10:34,69.86,69.86,69.86,69.86,4000
04/02/2002,10:35,69.89,69.89,69.89,69.89,5000
04/02/2002,10:36,70.07,70.07,70.07,70.07,100
04/02/2002,10:37,70.06,70.1,70.06,70.1,5800
04/02/2002,10:40,70.12,70.12,70.1,70.1,600
04/02/2002,10:41,70.11,70.12,70.01,70.12,2700
04/02/2002,10:42,70.17,70.17,70.17,70.17,5000
04/02/2002,10:43,70.17,70.17,70.08,70.08,6100
04/02/2002,10:45,70.19,70.19,70.19,70.19,5100
04/02/2002,10:46,70.08,70.08,70.08,70.08,100
04/02/2002,10:48,70.25,70.25,70.25,70.25,100000
04/02/2002,10:49,70.1,70.1,70.1,70.1,25000
04/02/2002,10:50,70.08,70.08,70.08,70.08,5000
04/02/2002,10:51,70.14,70.14,70.14,70.14,14000
04/02/2002,10:52,70.17,70.18,70.14,70.18,30000
04/02/2002,10:53,70.2,70.2,70.2,70.2,100
04/02/2002,10:54,70.25,70.25,70.25,70.25,1000
04/02/2002,10:58,70.25,70.3,70.25,70.25,21500
04/02/2002,10:59,70.24,70.24,70.24,70.24,1000
04/02/2002,11:01,70.31,70.35,70.31,70.33,9100
04/02/2002,11:02,70.35,70.35,70.35,70.35,100
04/02/2002,11:05,70.42,70.48,70.42,70.48,3100
04/02/2002,11:08,70.28,70.28,70.28,70.28,200
04/02/2002,11:10,70.3,70.3,70.3,70.3,400
04/02/2002,11:14,70.34,70.42,70.34,70.42,10100
04/02/2002,11:15,70.43,70.43,70.42,70.43,6800
04/02/2002,11:16,70.49,70.49,70.49,70.49,11300
04/02/2002,11:17,70.43,70.43,70.43,70.43,300
04/02/2002,11:18,70.35,70.44,70.35,70.44,5600
04/02/2002,11:19,70.4,70.4,70.4,70.4,500
04/02/2002,11:20,70.44,70.44,70.44,70.44,100
04/02/2002,11:21,70.44,70.44,70.44,70.44,5500
04/02/2002,11:22,70.41,70.49,70.41,70.41,4000
04/02/2002,11:24,70.41,70.41,70.41,70.41,5200
04/02/2002,11:26,70.5,70.5,70.5,70.5,18000
04/02/2002,11:28,70.49,70.5,70.41,70.49,5100
04/02/2002,11:30,70.57,70.57,70.57,70.57,100
04/02/2002,11:33,70.48,70.48,70.48,70.48,200
04/02/2002,11:34,70.49,70.49,70.49,70.49,1100
04/02/2002,11:36,70.49,70.49,70.49,70.49,2000
04/02/2002,11:39,70.49,70.5,70.49,70.5,4200
04/02/2002,11:40,70.48,70.5,70.48,70.5,2000
04/02/2002,11:41,70.5,70.5,70.48,70.48,7900
04/02/2002,11:42,70.42,70.5,70.42,70.5,3700
04/02/2002,11:43,70.4,70.46,70.4,70.46,1400
04/02/2002,11:44,70.25,70.25,70.19,70.19,600
04/02/2002,11:46,70.27,70.27,70.27,70.27,100
04/02/2002,11:47,70.13,70.13,70.13,70.13,200
04/02/2002,11:48,70.27,70.27,70.27,70.27,500
04/02/2002,11:49,70.29,70.3,70.29,70.3,5000
04/02/2002,11:51,70.25,70.25,70.25,70.25,5000
04/02/2002,11:52,70.22,70.22,70.22,70.22,200
04/02/2002,11:53,70.25,70.25,70.25,70.25,5000
04/02/2002,11:54,70.34,70.34,70.22,70.22,500
04/02/2002,11:55,70.25,70.25,70.25,70.25,5000
04/02/2002,11:56,70.15,70.15,70.15,70.15,200
04/02/2002,12:00,70.08,70.08,70.08,70.08,12000
04/02/2002,12:01,70.04,70.04,70.04,70.04,15000
04/02/2002,12:02,70.21,70.21,70.1,70.1,200
04/02/2002,12:06,70.25,70.25,70.25,70.25,1000
04/02/2002,12:07,70.25,70.25,70.25,70.25,4000
04/02/2002,12:14,70.27,70.27,70.27,70.27,100
04/02/2002,12:16,70.26,70.26,70.26,70.26,100
04/02/2002,12:18,70.27,70.27,70.27,70.27,200
04/02/2002,12:19,70.27,70.27,70.27,70.27,100
04/02/2002,12:25,70.29,70.29,70.29,70.29,100
04/02/2002,12:27,70.3,70.3,70.3,70.3,100
04/02/2002,12:29,70.4,70.4,70.31,70.31,1100
04/02/2002,12:30,70.4,70.42,70.4,70.42,1400
04/02/2002,12:31,70.42,70.49,70.34,70.34,2600
04/02/2002,12:32,70.34,70.4,70.34,70.4,400
04/02/2002,12:33,70.48,70.48,70.4,70.4,300
04/02/2002,12:36,70.35,70.35,70.35,70.35,19000
04/02/2002,12:40,70.35,70.39,70.34,70.34,30800
04/02/2002,12:41,70.39,70.39,70.39,70.39,500
04/02/2002,12:45,70.39,70.39,70.39,70.39,1000
04/02/2002,12:46,70.33,70.33,70.33,70.33,100
04/02/2002,12:47,70.32,70.32,70.32,70.32,400
04/02/2002,12:48,70.32,70.32,70.32,70.32,200
04/02/2002,12:49,70.27,70.31,70.27,70.31,2700
04/02/2002,12:50,70.3,70.3,70.3,70.3,600
04/02/2002,12:51,70.38,70.38,70.38,70.38,20000
04/02/2002,12:53,70.25,70.28,70.25,70.28,50000
04/02/2002,12:58,70.28,70.35,70.28,70.35,1300
04/02/2002,13:02,70.33,70.33,70.33,70.33,600
04/02/2002,13:03,70.25,70.25,70.25,70.25,1000
04/02/2002,13:04,70.23,70.23,70.23,70.23,9500
04/02/2002,13:06,70.18,70.18,70.18,70.18,2000
04/02/2002,13:07,70.15,70.15,70.15,70.15,2000
04/02/2002,13:08,70.13,70.13,70.08,70.08,1100
04/02/2002,13:12,70.07,70.13,70.07,70.13,8500
04/02/2002,13:13,70.06,70.06,70.04,70.04,15500
04/02/2002,13:14,70,70,70,70,200
04/02/2002,13:17,69.98,69.98,69.95,69.95,20000
04/02/2002,13:18,69.94,69.94,69.94,69.94,5100
04/02/2002,13:19,69.95,69.95,69.95,69.95,15000
04/02/2002,13:20,70,70,70,70,5700
04/02/2002,13:25,69.99,69.99,69.99,69.99,3100
04/02/2002,13:26,69.93,69.93,69.93,69.93,1500
04/02/2002,13:27,69.83,69.83,69.83,69.83,3000
04/02/2002,13:32,69.92,69.95,69.92,69.95,2100
04/02/2002,13:33,69.92,69.98,69.92,69.98,3000
04/02/2002,13:34,70,70,70,70,5200
04/02/2002,13:35,69.92,69.92,69.92,69.92,100
04/02/2002,13:36,70.03,70.03,70.03,70.03,300
04/02/2002,13:37,69.95,69.95,69.95,69.95,3000
04/02/2002,13:39,69.94,69.94,69.94,69.94,100
04/02/2002,13:40,69.99,69.99,69.99,69.99,3000
04/02/2002,13:41,70.02,70.02,70.02,70.02,800
04/02/2002,13:42,69.95,69.95,69.9,69.95,5400
04/02/2002,13:47,69.96,69.96,69.96,69.96,2100
04/02/2002,13:48,69.96,69.96,69.96,69.96,200
04/02/2002,13:49,69.95,69.95,69.95,69.95,2800
04/02/2002,13:52,69.96,69.96,69.96,69.96,5000
04/02/2002,13:53,70.05,70.05,70.05,70.05,1300
04/02/2002,13:54,70,70,70,70,9000
04/02/2002,13:55,70,70,70,70,1100
04/02/2002,13:58,69.96,69.96,69.96,69.96,5000
04/02/2002,14:01,69.94,69.94,69.94,69.94,500
04/02/2002,14:04,69.94,69.94,69.94,69.94,900
04/02/2002,14:06,70,70,70,70,20000
04/02/2002,14:09,70,70.04,70,70.04,400
04/02/2002,14:10,69.94,69.94,69.94,69.94,1000
04/02/2002,14:11,69.86,69.86,69.86,69.86,300
04/02/2002,14:12,69.85,69.85,69.85,69.85,5000
04/02/2002,14:15,69.96,69.96,69.96,69.96,200
04/02/2002,14:17,69.92,69.92,69.9,69.9,13700
04/02/2002,14:18,69.9,69.92,69.9,69.92,25300
04/02/2002,14:19,70,70,69.87,69.89,56200
04/02/2002,14:20,69.85,69.89,69.8,69.8,1500
04/02/2002,14:21,69.68,69.68,69.66,69.66,4600
04/02/2002,14:22,69.84,69.84,69.84,69.84,100
04/02/2002,14:24,69.6,69.73,69.6,69.7,22900
04/02/2002,14:25,69.75,69.75,69.75,69.75,7900
04/02/2002,14:26,69.75,69.75,69.75,69.75,2200
04/02/2002,14:29,69.7,69.7,69.67,69.67,10200
04/02/2002,14:30,69.6,69.82,69.6,69.82,50400
04/02/2002,14:31,69.6,69.6,69.6,69.6,800
04/02/2002,14:32,69.79,69.79,69.79,69.79,200
04/02/2002,14:33,69.76,69.76,69.65,69.65,1400
04/02/2002,14:34,69.65,69.65,69.65,69.65,1600
04/02/2002,14:35,69.66,69.76,69.66,69.76,5200
04/02/2002,14:37,69.7,69.7,69.62,69.68,33000
04/02/2002,14:39,69.62,69.62,69.62,69.62,200
04/02/2002,14:40,69.62,69.62,69.62,69.62,2200
04/02/2002,14:41,69.72,69.72,69.72,69.72,1000
04/02/2002,14:42,69.68,69.68,69.68,69.68,300
04/02/2002,14:46,69.74,69.74,69.74,69.74,400
04/02/2002,14:47,69.74,69.74,69.74,69.74,600
04/02/2002,14:51,69.74,69.74,69.74,69.74,500
04/02/2002,14:55,69.8,69.8,69.8,69.8,400
04/02/2002,14:56,69.8,69.83,69.8,69.83,8700
04/02/2002,14:57,69.83,69.83,69.83,69.83,500
04/02/2002,14:58,69.84,69.87,69.84,69.87,3100
04/02/2002,14:59,69.87,69.87,69.83,69.83,7200
04/02/2002,15:00,69.87,69.9,69.83,69.9,3400
04/02/2002,15:03,69.81,69.81,69.81,69.81,100
04/02/2002,15:05,69.81,69.87,69.81,69.87,10400
04/02/2002,15:06,69.81,69.81,69.81,69.81,100
04/02/2002,15:07,69.87,69.87,69.87,69.87,5000
04/02/2002,15:10,69.99,69.99,69.99,69.99,500
04/02/2002,15:11,69.95,69.95,69.95,69.95,500
04/02/2002,15:12,69.95,69.95,69.95,69.95,500
04/02/2002,15:15,69.87,69.87,69.87,69.87,4400
04/02/2002,15:16,69.85,69.88,69.85,69.85,1900
04/02/2002,15:19,69.84,69.84,69.77,69.77,7100
04/02/2002,15:23,69.76,69.76,69.76,69.76,4100
04/02/2002,15:24,69.81,69.81,69.81,69.81,400
04/02/2002,15:30,69.77,69.77,69.69,69.69,5400
04/02/2002,15:31,69.69,69.69,69.69,69.69,9000
04/02/2002,15:34,69.6,69.6,69.6,69.6,1800
04/02/2002,15:36,69.6,69.6,69.6,69.6,1000
04/02/2002,15:39,69.61,69.61,69.61,69.61,100
04/02/2002,15:40,69.7,69.7,69.7,69.7,1400
04/02/2002,15:41,69.7,69.7,69.7,69.7,800
04/02/2002,15:42,69.7,69.7,69.7,69.7,800
04/02/2002,15:43,69.64,69.64,69.6,69.6,1900
04/02/2002,15:44,69.56,69.56,69.49,69.49,5600
04/02/2002,15:45,69.55,69.55,69.48,69.48,21600
04/02/2002,15:50,69.59,69.59,69.56,69.56,1900
04/02/2002,15:51,69.56,69.56,69.55,69.55,1400
04/02/2002,15:52,69.48,69.55,69.48,69.55,500
04/02/2002,15:54,69.5,69.5,69.36,69.36,3100
04/02/2002,15:55,69.47,69.47,69.47,69.47,400
04/02/2002,15:56,69.47,69.47,69.43,69.43,500
04/02/2002,15:57,69.5,69.5,69.5,69.5,1100
04/02/2002,15:58,69.5,69.5,69.45,69.45,27000
04/02/2002,15:59,69.45,69.53,69.45,69.53,22800
04/03/2002,09:30,69,69,69,69,3000
04/03/2002,09:37,68.6,68.6,68.6,68.6,38700
04/03/2002,09:38,68.1,68.35,68.1,68.35,400
04/03/2002,09:39,68.25,68.25,68.08,68.13,1500
04/03/2002,09:40,68.01,68.08,68.01,68.01,12200
04/03/2002,09:41,68.03,68.03,68.01,68.01,16200
04/03/2002,09:42,68.01,68.2,68.01,68.14,16000
04/03/2002,09:43,68.1,68.25,68.1,68.16,29600
04/03/2002,09:44,68.21,68.25,68.21,68.25,62500
04/03/2002,09:45,68.27,68.43,68.27,68.43,25600
04/03/2002,09:46,68.43,68.43,68.3,68.37,49200
04/03/2002,09:47,68.3,68.3,68.25,68.25,14800
04/03/2002,09:48,68.25,68.29,68.17,68.17,5500
04/03/2002,09:49,68.15,68.24,68.15,68.24,25400
04/03/2002,09:50,68.18,68.18,68,68,66000
04/03/2002,09:51,67.86,67.87,67.86,67.87,2000
04/03/2002,09:52,67.8,67.8,67.8,67.8,400
04/03/2002,09:53,67.79,67.81,67.79,67.81,100000
04/03/2002,09:54,67.84,67.84,67.74,67.74,33000
04/03/2002,09:55,67.76,67.76,67.76,67.76,500
04/03/2002,09:56,67.7,67.7,67.7,67.7,10100
04/03/2002,09:57,67.75,67.85,67.75,67.75,24200
04/03/2002,09:58,67.91,67.91,67.71,67.71,5200
04/03/2002,09:59,67.77,67.77,67.77,67.77,500
04/03/2002,10:01,68,68,68,68,1000
04/03/2002,10:02,68.01,68.07,68.01,68.07,25500
04/03/2002,10:03,67.88,67.88,67.88,67.88,500
04/03/2002,10:05,67.87,67.87,67.87,67.87,1900
04/03/2002,10:06,67.91,67.91,67.91,67.91,300
04/03/2002,10:11,68.03,68.12,68.03,68.12,13000
04/03/2002,10:12,68.12,68.12,68.12,68.12,5000
04/03/2002,10:13,68.03,68.03,68.03,68.03,3000
04/03/2002,10:17,67.84,67.84,67.81,67.84,18000
04/03/2002,10:18,67.8,67.8,67.8,67.8,500
04/03/2002,10:19,67.83,67.83,67.83,67.83,200
04/03/2002,10:21,67.76,67.76,67.75,67.75,3100
04/03/2002,10:22,67.83,67.83,67.83,67.83,300
04/03/2002,10:25,68,68,68,68,100
04/03/2002,10:26,67.9,67.9,67.9,67.9,100
04/03/2002,10:27,67.88,67.89,67.88,67.88,18100
04/03/2002,10:28,67.9,67.9,67.75,67.84,15300
04/03/2002,10:29,67.83,67.83,67.77,67.77,2200
04/03/2002,10:31,67.71,67.71,67.71,67.71,15000
04/03/2002,10:34,67.79,67.79,67.79,67.79,6500
04/03/2002,10:36,67.87,67.87,67.8,67.82,27400
04/03/2002,10:37,67.86,67.94,67.8,67.94,11100
04/03/2002,10:38,67.93,67.93,67.93,67.93,2500
04/03/2002,10:39,67.84,67.84,67.84,67.84,3000
04/03/2002,10:40,67.75,67.75,67.75,67.75,5000
04/03/2002,10:42,67.85,67.87,67.85,67.87,3000
04/03/2002,10:43,67.92,67.92,67.92,67.92,300
04/03/2002,10:44,67.9,67.94,67.9,67.94,3500
04/03/2002,10:45,67.94,67.96,67.94,67.96,5100
04/03/2002,10:46,68.05,68.06,68.01,68.06,85100
04/03/2002,10:47,68.06,68.07,68.06,68.07,4500
04/03/2002,10:48,68.06,68.06,68.06,68.06,2300
04/03/2002,10:49,68.06,68.07,68.06,68.07,6000
04/03/2002,10:50,68.15,68.24,68.15,68.24,13300
04/03/2002,10:53,68.14,68.14,68.12,68.12,8000
04/03/2002,10:54,68.06,68.15,68.06,68.13,7700
04/03/2002,10:55,68,68,68,68,2500
04/03/2002,10:56,68,68.09,68,68.09,21000
04/03/2002,10:57,68.09,68.14,68.09,68.14,2400
04/03/2002,10:59,68.19,68.19,68.12,68.12,5500
04/03/2002,11:00,68.2,68.2,68.15,68.15,1200
04/03/2002,11:01,68.12,68.12,68.12,68.12,1000
04/03/2002,11:04,68.04,68.12,68.03,68.03,6300
04/03/2002,11:05,68.11,68.11,68.02,68.02,1500
04/03/2002,11:06,68.11,68.11,68.11,68.11,500
04/03/2002,11:08,68.03,68.03,68.03,68.03,200
04/03/2002,11:09,68.08,68.12,68.08,68.12,4100
04/03/2002,11:10,68.05,68.05,68.05,68.05,1000
04/03/2002,11:12,68.15,68.15,68.15,68.15,500
04/03/2002,11:16,68.1,68.1,68.1,68.1,200
04/03/2002,11:17,67.97,67.97,67.97,67.97,100
04/03/2002,11:19,68.07,68.07,68.03,68.03,2700
04/03/2002,11:20,68.07,68.07,68.07,68.07,300
04/03/2002,11:23,68.15,68.15,68.15,68.15,1500
04/03/2002,11:25,68.2,68.2,68.2,68.2,300
04/03/2002,11:29,68.04,68.1,68.04,68.1,3000
04/03/2002,11:31,68.1,68.1,68.1,68.1,2000
04/03/2002,11:33,68.15,68.22,68.15,68.22,11500
04/03/2002,11:38,68.09,68.09,68.09,68.09,200
04/03/2002,11:40,68.05,68.05,68.05,68.05,100
04/03/2002,11:45,68.14,68.14,68.14,68.14,5000
04/03/2002,11:49,68.05,68.05,68.05,68.05,100
04/03/2002,11:50,67.99,67.99,67.99,67.99,300
04/03/2002,11:53,68.04,68.04,68.04,68.04,100
04/03/2002,11:54,68.01,68.01,68.01,68.01,200
04/03/2002,11:55,68,68,68,68,20000
04/03/2002,11:56,67.91,67.91,67.91,67.91,200
04/03/2002,11:57,67.91,67.91,67.91,67.91,200
04/03/2002,12:02,68.05,68.05,68.05,68.05,600
04/03/2002,12:13,67.93,68,67.93,68,15000
04/03/2002,12:21,68.04,68.11,68.04,68.11,25300
04/03/2002,12:22,68.03,68.03,68.03,68.03,6600
04/03/2002,12:26,68.03,68.03,68.03,68.03,1000
04/03/2002,12:29,67.9,67.9,67.9,67.9,3000
04/03/2002,12:30,67.84,67.84,67.84,67.84,100
04/03/2002,12:35,67.91,67.91,67.91,67.91,300
04/03/2002,12:37,67.9,67.9,67.9,67.9,600
04/03/2002,12:38,67.9,67.9,67.9,67.9,400
04/03/2002,12:39,67.93,67.93,67.83,67.83,1300
04/03/2002,12:40,67.92,67.92,67.83,67.83,300
04/03/2002,12:42,67.82,67.82,67.82,67.82,200
04/03/2002,12:43,67.85,67.85,67.85,67.85,10000
04/03/2002,12:44,67.82,67.82,67.82,67.82,600
04/03/2002,12:45,67.73,67.73,67.73,67.73,200
04/03/2002,12:46,67.7,67.73,67.7,67.73,5900
04/03/2002,12:48,67.68,67.68,67.68,67.68,2500
04/03/2002,12:51,67.68,67.68,67.62,67.62,8200
04/03/2002,12:52,67.55,67.55,67.52,67.52,1400
04/03/2002,12:55,67.55,67.55,67.55,67.55,2000
04/03/2002,13:02,67.65,67.65,67.65,67.65,300
04/03/2002,13:10,67.65,67.67,67.65,67.67,5100
04/03/2002,13:14,67.7,67.7,67.7,67.7,100
04/03/2002,13:22,67.61,67.61,67.61,67.61,58500
04/03/2002,13:24,67.72,67.72,67.72,67.72,5000
04/03/2002,13:27,67.74,67.74,67.74,67.74,100
04/03/2002,13:29,67.7,67.7,67.7,67.7,100
04/03/2002,13:34,67.68,67.68,67.68,67.68,100
04/03/2002,13:36,67.63,67.63,67.63,67.63,200
04/03/2002,13:37,67.63,67.63,67.63,67.63,300
04/03/2002,13:46,67.75,67.75,67.75,67.75,500
04/03/2002,13:48,67.75,67.75,67.71,67.71,200
04/03/2002,13:51,67.74,67.74,67.74,67.74,700
04/03/2002,13:56,67.65,67.75,67.65,67.75,8000
04/03/2002,13:58,67.74,67.74,67.74,67.74,200
04/03/2002,14:00,67.74,67.77,67.71,67.71,2800
04/03/2002,14:01,67.78,67.78,67.58,67.58,27500
04/03/2002,14:02,67.57,67.58,67.56,67.56,12500
04/03/2002,14:03,67.55,67.55,67.55,67.55,101200
04/03/2002,14:04,67.64,67.64,67.64,67.64,5000
04/03/2002,14:05,67.63,67.63,67.6,67.6,112000
04/03/2002,14:06,67.64,67.65,67.64,67.65,8000
04/03/2002,14:08,67.66,67.66,67.66,67.66,500
04/03/2002,14:09,67.63,67.63,67.63,67.63,3500
04/03/2002,14:15,67.59,67.59,67.59,67.59,1000
04/03/2002,14:16,67.56,67.56,67.56,67.56,300
04/03/2002,14:19,67.59,67.6,67.59,67.6,60000
04/03/2002,14:26,67.66,67.69,67.66,67.69,1500
04/03/2002,14:27,67.61,67.61,67.61,67.61,200
04/03/2002,14:29,67.69,67.69,67.69,67.69,1400
04/03/2002,14:31,67.74,67.74,67.74,67.74,1000
04/03/2002,14:34,67.66,67.66,67.66,67.66,300
04/03/2002,14:36,67.68,67.68,67.68,67.68,100
04/03/2002,14:38,67.66,67.66,67.66,67.66,1000
04/03/2002,14:43,67.68,67.68,67.68,67.68,1500
04/03/2002,14:47,67.69,67.69,67.69,67.69,400
04/03/2002,14:48,67.7,67.7,67.7,67.7,100
04/03/2002,14:52,67.6,67.6,67.6,67.6,3000
04/03/2002,14:54,67.54,67.55,67.54,67.55,300
04/03/2002,14:55,67.56,67.6,67.56,67.6,200
04/03/2002,14:56,67.57,67.58,67.57,67.58,400
04/03/2002,14:57,67.58,67.58,67.57,67.57,300
04/03/2002,14:58,67.55,67.56,67.55,67.56,500
04/03/2002,14:59,67.56,67.56,67.53,67.53,9100
04/03/2002,15:00,67.53,67.53,67.53,67.53,6500
04/03/2002,15:01,67.52,67.54,67.51,67.51,35600
04/03/2002,15:02,67.5,67.51,67.5,67.51,2300
04/03/2002,15:03,67.56,67.56,67.56,67.56,1500
04/03/2002,15:04,67.51,67.51,67.5,67.51,10300
04/03/2002,15:06,67.54,67.54,67.54,67.54,2000
04/03/2002,15:07,67.55,67.55,67.55,67.55,11200
04/03/2002,15:08,67.54,67.6,67.54,67.6,9000
04/03/2002,15:09,67.55,67.55,67.54,67.54,6000
04/03/2002,15:14,67.51,67.51,67.51,67.51,100
04/03/2002,15:15,67.5,67.5,67.5,67.5,9200
04/03/2002,15:19,67.54,67.54,67.54,67.54,100
04/03/2002,15:23,67.6,67.72,67.6,67.72,16500
04/03/2002,15:29,67.65,67.65,67.54,67.57,3600
04/03/2002,15:33,67.6,67.6,67.6,67.6,500
04/03/2002,15:34,67.65,67.65,67.65,67.65,3300
04/03/2002,15:35,67.51,67.55,67.51,67.51,500
04/03/2002,15:37,67.5,67.53,67.5,67.53,600
04/03/2002,15:38,67.56,67.56,67.51,67.55,1300
04/03/2002,15:40,67.59,67.59,67.59,67.59,1400
04/03/2002,15:46,67.64,67.64,67.6,67.6,10100
04/03/2002,15:47,67.55,67.55,67.45,67.45,1700
04/03/2002,15:48,67.56,67.56,67.56,67.56,100
04/03/2002,15:49,67.54,67.54,67.51,67.51,800
04/03/2002,15:50,67.65,67.65,67.65,67.65,100
04/03/2002,15:51,67.6,67.68,67.6,67.68,1000
04/03/2002,15:52,67.66,67.66,67.66,67.66,1000
04/03/2002,15:53,67.51,67.53,67.51,67.53,200
04/03/2002,15:54,67.58,67.58,67.54,67.54,300
04/03/2002,15:56,67.54,67.54,67.54,67.54,300
04/03/2002,15:57,67.52,67.52,67.52,67.52,1300
04/03/2002,15:58,67.56,67.66,67.56,67.66,1400
04/03/2002,15:59,67.6,67.6,67.6,67.6,600
04/04/2002,09:35,67.86,67.86,67.86,67.86,12300
04/04/2002,09:38,67.62,67.62,67.62,67.62,100
04/04/2002,09:39,67.7,67.7,67.4,67.4,14100
04/04/2002,09:40,67.32,67.32,67.31,67.31,5000
04/04/2002,09:41,67.52,67.52,67.52,67.52,1000
04/04/2002,09:42,67.69,67.69,67.69,67.69,3000
04/04/2002,09:43,67.83,67.84,67.73,67.84,4600
04/04/2002,09:44,67.86,67.92,67.74,67.92,37000
04/04/2002,09:45,67.74,67.74,67.74,67.74,1000
04/04/2002,09:46,67.74,67.91,67.74,67.91,2000
04/04/2002,09:47,67.74,67.9,67.74,67.9,4500
04/04/2002,09:50,67.83,68.06,67.83,68.06,1500
04/04/2002,09:51,68.07,68.07,68.07,68.07,500
04/04/2002,09:52,68.16,68.16,68.16,68.16,1000
04/04/2002,09:53,68.25,68.25,68.25,68.25,100
04/04/2002,09:55,68.24,68.24,68.09,68.09,2600
04/04/2002,09:56,68.2,68.2,68.1,68.1,400
04/04/2002,09:57,68.23,68.23,68.23,68.23,100
04/04/2002,09:58,68.22,68.22,68.22,68.22,1000
04/04/2002,09:59,68.11,68.11,68.11,68.11,100
04/04/2002,10:00,68.13,68.13,68.13,68.13,1000
04/04/2002,10:02,68.25,68.25,68.24,68.24,700
04/04/2002,10:03,68.2,68.2,68.13,68.13,1100
04/04/2002,10:05,68.01,68.01,68.01,68.01,600
04/04/2002,10:06,68.01,68.01,68.01,68.01,300
04/04/2002,10:07,68.01,68.01,68,68,15300
04/04/2002,10:08,67.93,67.93,67.93,67.93,1000
04/04/2002,10:09,67.77,67.77,67.77,67.77,100
04/04/2002,10:10,67.8,67.95,67.8,67.95,1400
04/04/2002,10:11,67.96,68.03,67.96,68.03,52500
04/04/2002,10:12,68.08,68.08,68.08,68.08,1000
04/04/2002,10:14,68.09,68.09,68,68,10300
04/04/2002,10:15,68.09,68.09,68,68,2500
04/04/2002,10:16,67.91,68,67.91,68,9100
04/04/2002,10:17,67.9,67.9,67.9,67.9,7600
04/04/2002,10:18,68,68,68,68,11300
04/04/2002,10:19,67.87,67.87,67.87,67.87,1000
04/04/2002,10:20,67.9,67.9,67.87,67.9,21800
04/04/2002,10:22,67.75,67.75,67.75,67.75,100
04/04/2002,10:23,67.86,67.86,67.71,67.86,3300
04/04/2002,10:24,67.79,67.79,67.75,67.75,15000
04/04/2002,10:25,67.74,67.8,67.69,67.69,30800
04/04/2002,10:26,67.58,67.58,67.58,67.58,1500
04/04/2002,10:27,67.56,67.68,67.56,67.68,2400
04/04/2002,10:29,67.51,67.52,67.51,67.52,700
04/04/2002,10:30,67.55,67.73,67.55,67.73,165000
04/04/2002,10:31,67.7,67.7,67.7,67.7,10000
04/04/2002,10:32,67.79,67.79,67.6,67.77,13000
04/04/2002,10:33,67.76,67.76,67.51,67.51,7600
04/04/2002,10:34,67.48,67.5,67.48,67.5,300
04/04/2002,10:35,67.5,67.5,67.5,67.5,5900
04/04/2002,10:36,67.5,67.5,67.45,67.45,6000
04/04/2002,10:37,67.39,67.39,67.39,67.39,1000
04/04/2002,10:38,67.3,67.3,67.3,67.3,25000
04/04/2002,10:39,67.34,67.35,67.3,67.35,21300
04/04/2002,10:40,67.29,67.29,67.25,67.25,10000
04/04/2002,10:41,67.31,67.31,67.22,67.26,29200
04/04/2002,10:42,67.2,67.35,67.2,67.35,53400
04/04/2002,10:50,67.31,67.43,67.31,67.43,6000
04/04/2002,10:53,67.35,67.35,67.35,67.35,71000
04/04/2002,10:57,67.31,67.31,67.3,67.3,1000
04/04/2002,11:02,67.32,67.32,67.21,67.21,3200
04/04/2002,11:03,67.2,67.2,67.2,67.2,300
04/04/2002,11:05,67.14,67.14,67.14,67.14,5000
04/04/2002,11:06,67.04,67.04,67.04,67.04,21000
04/04/2002,11:08,67.03,67.11,67.03,67.11,300
04/04/2002,11:09,67.2,67.27,67.2,67.27,5000
04/04/2002,11:10,67.27,67.28,67.21,67.21,3000
04/04/2002,11:11,67.2,67.24,67.13,67.13,1000
04/04/2002,11:12,67.15,67.29,67.15,67.29,17900
04/04/2002,11:13,67.31,67.31,67.3,67.3,10000
04/04/2002,11:14,67.21,67.32,67.21,67.32,9000
04/04/2002,11:15,67.3,67.43,67.3,67.43,6600
04/04/2002,11:16,67.35,67.46,67.35,67.46,1600
04/04/2002,11:17,67.53,67.53,67.52,67.53,3000
04/04/2002,11:19,67.5,67.5,67.5,67.5,100
04/04/2002,11:20,67.42,67.42,67.42,67.42,4900
04/04/2002,11:21,67.39,67.39,67.39,67.39,10000
04/04/2002,11:22,67.36,67.36,67.36,67.36,2000
04/04/2002,11:24,67.32,67.32,67.32,67.32,1000
04/04/2002,11:26,67.34,67.34,67.34,67.34,1000
04/04/2002,11:27,67.4,67.4,67.4,67.4,2000
04/04/2002,11:28,67.53,67.54,67.53,67.54,5100
04/04/2002,11:29,67.54,67.55,67.54,67.55,5000
04/04/2002,11:30,67.62,67.62,67.62,67.62,5000
04/04/2002,11:31,67.61,67.61,67.61,67.61,5000
04/04/2002,11:32,67.5,67.5,67.5,67.5,300
04/04/2002,11:33,67.61,67.61,67.52,67.52,1800
04/04/2002,11:38,67.8,67.88,67.8,67.88,6000
04/04/2002,11:41,67.86,67.86,67.86,67.86,1000
04/04/2002,11:42,67.82,67.82,67.82,67.82,200
04/04/2002,11:44,67.94,67.94,67.9,67.9,1100
04/04/2002,11:47,67.95,67.95,67.87,67.87,2500
04/04/2002,11:50,67.92,67.99,67.9,67.9,12800
04/04/2002,11:51,67.9,67.9,67.9,67.9,10000
04/04/2002,11:52,67.75,67.75,67.75,67.75,200
04/04/2002,11:55,67.75,67.75,67.75,67.75,3300
04/04/2002,11:59,67.65,67.65,67.65,67.65,1000
04/04/2002,12:01,67.6,67.6,67.6,67.6,4000
04/04/2002,12:03,67.56,67.56,67.56,67.56,200
04/04/2002,12:06,67.49,67.49,67.49,67.49,300
04/04/2002,12:07,67.45,67.45,67.45,67.45,100
04/04/2002,12:10,67.3,67.3,67.3,67.3,100
04/04/2002,12:13,67.35,67.35,67.35,67.35,300
04/04/2002,12:14,67.35,67.35,67.35,67.35,5000
04/04/2002,12:19,67.2,67.2,67.2,67.2,5000
04/04/2002,12:20,67.11,67.22,67.11,67.22,7100
04/04/2002,12:21,67.19,67.19,67.03,67.03,6000
04/04/2002,12:22,67.03,67.03,67.03,67.03,5000
04/04/2002,12:23,67.18,67.18,67.18,67.18,1500
04/04/2002,12:24,67.06,67.16,67.06,67.16,500
04/04/2002,12:25,67.16,67.19,67.16,67.19,20100
04/04/2002,12:29,67.29,67.29,67.23,67.23,7200
04/04/2002,12:30,67.24,67.24,67.24,67.24,5000
04/04/2002,12:31,67.2,67.2,67.2,67.2,500
04/04/2002,12:32,67.14,67.16,67.1,67.1,2400
04/04/2002,12:33,67.07,67.07,67.07,67.07,100
04/04/2002,12:36,67.06,67.11,67.06,67.11,4200
04/04/2002,12:37,67.06,67.06,67.06,67.06,2000
04/04/2002,12:39,67.01,67.01,67.01,67.01,1000
04/04/2002,12:40,67,67,67,67,13100
04/04/2002,12:43,67.02,67.02,67,67,5500
04/04/2002,12:46,66.97,66.97,66.97,66.97,500
04/04/2002,12:48,66.98,66.98,66.98,66.98,100
04/04/2002,12:50,66.81,66.9,66.81,66.81,400
04/04/2002,12:54,66.89,66.89,66.89,66.89,300
04/04/2002,12:55,66.85,66.85,66.85,66.85,500
04/04/2002,12:56,66.86,66.89,66.86,66.86,1000
04/04/2002,12:57,66.89,66.89,66.89,66.89,1000
04/04/2002,12:59,66.88,66.88,66.85,66.85,2700
04/04/2002,13:00,66.77,66.77,66.77,66.77,200
04/04/2002,13:01,66.81,66.81,66.81,66.81,100
04/04/2002,13:02,66.8,66.8,66.8,66.8,14000
04/04/2002,13:03,66.75,66.75,66.75,66.75,9300
04/04/2002,13:05,66.74,66.74,66.74,66.74,300
04/04/2002,13:07,66.65,66.65,66.65,66.65,1000
04/04/2002,13:08,66.55,66.56,66.55,66.56,4900
04/04/2002,13:12,66.66,66.66,66.66,66.66,1000
04/04/2002,13:13,66.54,66.54,66.54,66.54,25000
04/04/2002,13:18,66.35,66.35,66.35,66.35,1000
04/04/2002,13:19,66.32,66.32,66.32,66.32,100
04/04/2002,13:23,66.36,66.36,66.36,66.36,1200
04/04/2002,13:24,66.36,66.36,66.3,66.3,400
04/04/2002,13:26,66.28,66.28,66.28,66.28,1000
04/04/2002,13:27,66.31,66.35,66.27,66.35,10800
04/04/2002,13:28,66.35,66.35,66.35,66.35,1000
04/04/2002,13:29,66.4,66.4,66.4,66.4,1000
04/04/2002,13:30,66.4,66.4,66.4,66.4,1000
04/04/2002,13:33,66.32,66.32,66.32,66.32,100
04/04/2002,13:34,66.26,66.26,66.25,66.25,10900
04/04/2002,13:35,66.31,66.31,66.31,66.31,5000
04/04/2002,13:36,66.26,66.26,66.26,66.26,1000
04/04/2002,13:37,66.26,66.26,66.26,66.26,500
04/04/2002,13:38,66.34,66.34,66.34,66.34,10000
04/04/2002,13:43,66.34,66.34,66.34,66.34,1000
04/04/2002,13:44,66.38,66.4,66.28,66.28,14200
04/04/2002,13:45,66.45,66.45,66.45,66.45,300
04/04/2002,13:47,66.32,66.32,66.32,66.32,100
04/04/2002,13:53,66.33,66.35,66.33,66.35,3500
04/04/2002,13:59,66.39,66.39,66.33,66.35,800
04/04/2002,14:02,66.46,66.46,66.46,66.46,200
04/04/2002,14:05,66.45,66.47,66.45,66.47,5000
04/04/2002,14:06,66.45,66.46,66.45,66.46,6000
04/04/2002,14:07,66.43,66.43,66.33,66.37,40300
04/04/2002,14:08,66.39,66.42,66.31,66.42,65500
04/04/2002,14:09,66.25,66.3,66.25,66.3,1000
04/04/2002,14:10,66.24,66.3,66.24,66.26,5500
04/04/2002,14:11,66.26,66.31,66.26,66.31,1100
04/04/2002,14:13,66.38,66.38,66.38,66.38,2000
04/04/2002,14:16,66.32,66.32,66.32,66.32,2000
04/04/2002,14:18,66.39,66.39,66.33,66.33,5100
04/04/2002,14:20,66.41,66.41,66.4,66.4,5500
04/04/2002,14:21,66.45,66.45,66.45,66.45,500
04/04/2002,14:22,66.46,66.46,66.45,66.45,7000
04/04/2002,14:23,66.45,66.45,66.45,66.45,1000
04/04/2002,14:24,66.4,66.45,66.4,66.45,2300
04/04/2002,14:25,66.5,66.5,66.45,66.45,2800
04/04/2002,14:27,66.4,66.4,66.35,66.35,5200
04/04/2002,14:28,66.45,66.47,66.45,66.47,2500
04/04/2002,14:31,66.34,66.38,66.34,66.38,400
04/04/2002,14:32,66.36,66.36,66.36,66.36,15000
04/04/2002,14:33,66.36,66.36,66.36,66.36,2000
04/04/2002,14:34,66.36,66.36,66.36,66.36,1000
04/04/2002,14:35,66.36,66.36,66.36,66.36,2500
04/04/2002,14:36,66.36,66.37,66.36,66.37,1400
04/04/2002,14:37,66.36,66.36,66.36,66.36,500
04/04/2002,14:38,66.39,66.44,66.39,66.44,1400
04/04/2002,14:40,66.36,66.44,66.36,66.44,6000
04/04/2002,14:41,66.36,66.42,66.36,66.42,1100
04/04/2002,14:42,66.4,66.4,66.39,66.4,17000
04/04/2002,14:43,66.36,66.36,66.36,66.36,100
04/04/2002,14:44,66.4,66.4,66.4,66.4,5000
04/04/2002,14:45,66.44,66.44,66.44,66.44,3000
04/04/2002,14:46,66.36,66.36,66.36,66.36,300
04/04/2002,14:48,66.36,66.37,66.36,66.37,900
04/04/2002,14:49,66.37,66.37,66.35,66.35,9500
04/04/2002,14:50,66.3,66.3,66.3,66.3,5000
04/04/2002,14:51,66.24,66.24,66.24,66.24,5000
04/04/2002,14:52,66.21,66.21,66.21,66.21,15000
04/04/2002,14:54,66.16,66.16,66.16,66.16,5000
04/04/2002,14:55,66.09,66.14,66.09,66.13,14000
04/04/2002,14:56,66.13,66.13,66.12,66.12,1000
04/04/2002,14:58,66.12,66.14,66.12,66.12,600
04/04/2002,14:59,66.12,66.12,66.12,66.12,400
04/04/2002,15:00,66.15,66.15,66.15,66.15,1000
04/04/2002,15:02,66.1,66.1,66.1,66.1,5000
04/04/2002,15:03,66.11,66.11,66.11,66.11,700
04/04/2002,15:05,66.1,66.1,66.1,66.1,5000
04/04/2002,15:06,66.07,66.07,66.07,66.07,5000
04/04/2002,15:07,66.07,66.07,66.06,66.06,17000
04/04/2002,15:08,66,66,66,66,12400
04/04/2002,15:09,66,66,66,66,100
04/04/2002,15:12,65.95,65.95,65.95,65.95,2000
04/04/2002,15:13,65.9,65.9,65.9,65.9,10000
04/04/2002,15:14,65.93,65.93,65.9,65.9,8500
04/04/2002,15:15,65.87,65.87,65.87,65.87,500
04/04/2002,15:19,65.93,65.94,65.93,65.94,95000
04/04/2002,15:20,65.92,65.92,65.92,65.92,200
04/04/2002,15:21,65.95,65.95,65.94,65.94,105000
04/04/2002,15:22,65.87,65.87,65.87,65.87,5000
04/04/2002,15:24,65.91,65.91,65.91,65.91,200
04/04/2002,15:26,65.93,65.93,65.93,65.93,300
04/04/2002,15:27,66.05,66.05,66.05,66.05,2000
04/04/2002,15:28,66.11,66.11,66.11,66.11,500
04/04/2002,15:29,66.02,66.02,66.02,66.02,25000
04/04/2002,15:30,65.93,66,65.93,65.93,5300
04/04/2002,15:31,65.9,65.96,65.88,65.96,300
04/04/2002,15:33,65.9,65.9,65.9,65.9,1000
04/04/2002,15:34,65.96,65.99,65.96,65.99,5500
04/04/2002,15:35,65.84,65.95,65.82,65.95,5400
04/04/2002,15:36,65.9,65.93,65.9,65.93,10100
04/04/2002,15:37,65.87,65.87,65.87,65.87,1500
04/04/2002,15:38,65.98,65.98,65.92,65.95,1700
04/04/2002,15:39,65.95,65.95,65.95,65.95,100
04/04/2002,15:41,65.98,66.1,65.98,66.1,12900
04/04/2002,15:42,66.07,66.12,66.05,66.05,12700
04/04/2002,15:46,66.31,66.31,66.17,66.25,11000
04/04/2002,15:47,66.18,66.28,66.18,66.25,6500
04/04/2002,15:48,66.29,66.29,66.25,66.25,1100
04/04/2002,15:49,66.29,66.29,66.28,66.28,35000
04/04/2002,15:50,66.25,66.25,66.25,66.25,3000
04/04/2002,15:51,66.25,66.25,66.22,66.25,4300
04/04/2002,15:52,66.31,66.31,66.31,66.31,1600
04/04/2002,15:54,66.22,66.22,66.22,66.22,200
04/04/2002,15:55,66.22,66.22,66.22,66.22,200
04/04/2002,15:57,66.3,66.3,66.3,66.3,1000
04/04/2002,15:58,66.25,66.3,66.25,66.3,2400
04/04/2002,15:59,66.39,66.39,66.39,66.39,1000
04/05/2002,09:37,66.55,66.55,66.55,66.55,14700
04/05/2002,09:38,66.63,66.7,66.62,66.7,15300
04/05/2002,09:39,66.61,66.8,66.61,66.8,3000
04/05/2002,09:40,66.7,66.7,66.7,66.7,100
04/05/2002,09:41,66.9,66.99,66.84,66.99,2300
04/05/2002,09:42,67,67,66.9,66.9,10600
04/05/2002,09:43,66.85,66.97,66.85,66.97,16500
04/05/2002,09:44,66.9,66.95,66.76,66.76,3000
04/05/2002,09:46,66.94,66.94,66.94,66.94,500
04/05/2002,09:47,66.82,66.82,66.82,66.82,200
04/05/2002,09:48,66.94,66.94,66.94,66.94,5000
04/05/2002,09:49,66.81,66.81,66.74,66.74,3200
04/05/2002,09:50,66.6,66.6,66.6,66.6,2000
04/05/2002,09:51,66.47,66.5,66.47,66.5,3500
04/05/2002,09:52,66.47,66.48,66.47,66.48,10100
04/05/2002,09:53,66.49,66.49,66.48,66.48,12200
04/05/2002,09:54,66.5,66.5,66.5,66.5,500
04/05/2002,09:55,66.44,66.48,66.44,66.48,7000
04/05/2002,09:57,66.41,66.41,66.41,66.41,10000
04/05/2002,09:58,66.45,66.45,66.45,66.45,500
04/05/2002,09:59,66.4,66.47,66.4,66.4,11100
04/05/2002,10:02,66.4,66.4,66.4,66.4,500
04/05/2002,10:03,66.43,66.43,66.43,66.43,5000
04/05/2002,10:04,66.43,66.43,66.43,66.43,1000
04/05/2002,10:05,66.47,66.47,66.41,66.41,1400
04/05/2002,10:06,66.43,66.43,66.43,66.43,200
04/05/2002,10:07,66.53,66.53,66.53,66.53,900
04/05/2002,10:08,66.49,66.49,66.49,66.49,700
04/05/2002,10:09,66.43,66.43,66.43,66.43,100
04/05/2002,10:10,66.32,66.37,66.25,66.3,11600
04/05/2002,10:11,66.28,66.28,66.28,66.28,3000
04/05/2002,10:12,66.27,66.3,66.22,66.22,41500
04/05/2002,10:13,66.21,66.21,66.21,66.21,13000
04/05/2002,10:14,66.18,66.18,66.18,66.18,7000
04/05/2002,10:15,66.21,66.21,66.21,66.21,2000
04/05/2002,10:16,66.21,66.21,66.21,66.21,1000
04/05/2002,10:18,66.2,66.2,66.2,66.2,600
04/05/2002,10:19,66.25,66.25,66.22,66.22,1200
04/05/2002,10:21,66.23,66.23,66.2,66.2,4000
04/05/2002,10:22,66.2,66.2,66.2,66.2,100
04/05/2002,10:24,66.05,66.05,66.04,66.04,2000
04/05/2002,10:26,66,66.04,66,66.01,13000
04/05/2002,10:27,66.04,66.04,66.04,66.04,1000
04/05/2002,10:29,66.05,66.05,66.05,66.05,1000
04/05/2002,10:30,66.05,66.06,66.03,66.03,9800
04/05/2002,10:31,66.06,66.06,66.06,66.06,100
04/05/2002,10:32,66.11,66.11,66,66,2600
04/05/2002,10:35,65.9,65.9,65.85,65.85,2000
04/05/2002,10:38,65.85,65.85,65.75,65.75,11000
04/05/2002,10:39,65.75,65.75,65.75,65.75,5000
04/05/2002,10:41,65.85,65.85,65.85,65.85,1000
04/05/2002,10:42,65.87,65.87,65.87,65.87,900
04/05/2002,10:43,65.77,65.78,65.77,65.78,600
04/05/2002,10:45,65.86,65.86,65.86,65.86,300
04/05/2002,10:46,65.86,65.86,65.86,65.86,1000
04/05/2002,10:48,65.8,65.8,65.8,65.8,2000
04/05/2002,10:49,65.77,65.79,65.77,65.79,600
04/05/2002,10:58,65.88,65.88,65.87,65.87,2900
04/05/2002,10:59,65.88,65.88,65.88,65.88,400
04/05/2002,11:00,65.77,65.85,65.77,65.85,500
04/05/2002,11:01,65.93,65.93,65.93,65.93,3100
04/05/2002,11:03,65.99,65.99,65.84,65.84,3000
04/05/2002,11:04,65.84,65.85,65.84,65.85,400
04/05/2002,11:05,65.86,65.96,65.86,65.89,2500
04/05/2002,11:06,66,66.01,66,66.01,2000
04/05/2002,11:07,66,66,66,66,300
04/05/2002,11:08,66.01,66.01,66.01,66.01,1000
04/05/2002,11:10,66.2,66.2,66.2,66.2,100
04/05/2002,11:14,66.16,66.16,66.12,66.12,1500
04/05/2002,11:15,66.08,66.08,66.08,66.08,1800
04/05/2002,11:16,66.02,66.02,66.02,66.02,900
04/05/2002,11:17,66.05,66.05,66.05,66.05,1500
04/05/2002,11:18,66.02,66.11,66.02,66.02,800
04/05/2002,11:20,66.11,66.11,66.03,66.03,15500
04/05/2002,11:22,66.2,66.2,66.13,66.13,4000
04/05/2002,11:24,66.25,66.25,66.25,66.25,700
04/05/2002,11:27,66.25,66.25,66.25,66.25,100
04/05/2002,11:28,66.26,66.26,66.26,66.26,2000
04/05/2002,11:29,66.25,66.25,66.2,66.2,1400
04/05/2002,11:39,66.34,66.34,66.2,66.2,5200
04/05/2002,11:40,66.18,66.18,66.13,66.13,9000
04/05/2002,11:47,66,66,66,66,500
04/05/2002,11:48,66.07,66.07,66.07,66.07,500
04/05/2002,11:52,66.07,66.07,66.07,66.07,1000
04/05/2002,11:53,66.05,66.05,66.05,66.05,3000
04/05/2002,11:54,65.93,66.02,65.9,65.92,2000
04/05/2002,11:56,66.01,66.01,66.01,66.01,400
04/05/2002,11:58,65.99,65.99,65.99,65.99,1600
04/05/2002,11:59,65.95,65.95,65.95,65.95,2000
04/05/2002,12:02,65.99,65.99,65.99,65.99,500
04/05/2002,12:03,65.93,65.93,65.93,65.93,1000
04/05/2002,12:06,65.9,65.9,65.9,65.9,1000
04/05/2002,12:15,65.84,65.84,65.84,65.84,300
04/05/2002,12:17,65.84,65.84,65.84,65.84,900
04/05/2002,12:18,65.84,65.84,65.84,65.84,3000
04/05/2002,12:19,65.92,65.92,65.92,65.92,200
04/05/2002,12:20,66.01,66.01,66.01,66.01,700
04/05/2002,12:21,66.1,66.1,66.1,66.1,3000
04/05/2002,12:23,65.92,65.92,65.92,65.92,4600
04/05/2002,12:26,65.85,65.85,65.85,65.85,1500
04/05/2002,12:27,65.85,65.85,65.85,65.85,100
04/05/2002,12:38,65.63,65.63,65.63,65.63,400
04/05/2002,12:40,65.7,65.7,65.7,65.7,500
04/05/2002,12:43,65.59,65.59,65.59,65.59,20000
04/05/2002,12:44,65.5,65.5,65.5,65.5,1300
04/05/2002,12:47,65.45,65.45,65.45,65.45,15000
04/05/2002,12:51,65.44,65.44,65.44,65.44,2500
04/05/2002,12:52,65.37,65.37,65.25,65.25,2300
04/05/2002,12:54,65.28,65.28,65.28,65.28,2500
04/05/2002,12:55,65.24,65.24,65.24,65.24,1500
04/05/2002,12:57,65.15,65.15,65.15,65.15,100
04/05/2002,12:59,65.16,65.16,65.07,65.14,2700
04/05/2002,13:01,65.05,65.05,65.05,65.05,900
04/05/2002,13:02,65.16,65.24,65.16,65.24,41500
04/05/2002,13:03,65.22,65.29,65.22,65.29,37800
04/05/2002,13:05,65.18,65.18,65.18,65.18,500
04/05/2002,13:06,65.29,65.29,65.29,65.29,5600
04/05/2002,13:07,65.31,65.39,65.31,65.39,3500
04/05/2002,13:09,65.36,65.36,65.21,65.21,6500
04/05/2002,13:10,65.28,65.28,65.28,65.28,100
04/05/2002,13:14,65.25,65.25,65.25,65.25,1000
04/05/2002,13:15,65.26,65.26,65.26,65.26,700
04/05/2002,13:25,65.16,65.16,65.16,65.16,500
04/05/2002,13:29,65.3,65.3,65.3,65.3,5000
04/05/2002,13:30,65.28,65.28,65.28,65.28,300
04/05/2002,13:31,65.25,65.25,65.25,65.25,25000
04/05/2002,13:32,65.3,65.3,65.3,65.3,200
04/05/2002,13:33,65.31,65.31,65.3,65.3,5800
04/05/2002,13:34,65.3,65.31,65.3,65.31,14100
04/05/2002,13:36,65.37,65.37,65.37,65.37,26000
04/05/2002,13:37,65.43,65.43,65.43,65.43,500
04/05/2002,13:38,65.38,65.38,65.38,65.38,1000
04/05/2002,13:40,65.33,65.33,65.33,65.33,2000
04/05/2002,13:44,65.33,65.33,65.33,65.33,400
04/05/2002,13:45,65.33,65.4,65.33,65.4,2100
04/05/2002,13:49,65.33,65.33,65.33,65.33,500
04/05/2002,13:50,65.33,65.34,65.33,65.34,500
04/05/2002,13:57,65.45,65.45,65.42,65.42,50000
04/05/2002,13:59,65.53,65.54,65.53,65.54,10000
04/05/2002,14:02,65.6,65.66,65.6,65.66,300
04/05/2002,14:06,65.62,65.62,65.6,65.6,34100
04/05/2002,14:07,65.55,65.57,65.55,65.57,5500
04/05/2002,14:08,65.5,65.5,65.5,65.5,800
04/05/2002,14:15,65.52,65.52,65.52,65.52,300
04/05/2002,14:17,65.61,65.61,65.61,65.61,25000
04/05/2002,14:19,65.51,65.51,65.51,65.51,25000
04/05/2002,14:23,65.65,65.65,65.65,65.65,28000
04/05/2002,14:24,65.65,65.67,65.65,65.67,27000
04/05/2002,14:25,65.67,65.68,65.67,65.67,8100
04/05/2002,14:26,65.67,65.67,65.67,65.67,8400
04/05/2002,14:27,65.67,65.67,65.67,65.67,6000
04/05/2002,14:29,65.71,65.71,65.71,65.71,1000
04/05/2002,14:30,65.78,65.78,65.77,65.77,4100
04/05/2002,14:31,65.77,65.78,65.77,65.78,2000
04/05/2002,14:32,65.83,65.85,65.83,65.85,8200
04/05/2002,14:33,65.85,65.85,65.85,65.85,1700
04/05/2002,14:35,65.85,65.85,65.85,65.85,1000
04/05/2002,14:36,65.89,65.94,65.89,65.9,1400
04/05/2002,14:37,65.9,65.91,65.9,65.91,300
04/05/2002,14:38,66,66,66,66,1000
04/05/2002,14:39,66,66.09,66,66.09,2600
04/05/2002,14:40,66.03,66.14,66.03,66.14,1600
04/05/2002,14:41,66.14,66.14,66.1,66.1,2500
04/05/2002,14:42,66.14,66.14,66.1,66.1,1100
04/05/2002,14:43,66.08,66.08,66.08,66.08,100
04/05/2002,14:44,66.08,66.08,66.08,66.08,60900
04/05/2002,14:47,66.27,66.27,66.26,66.26,1900
04/05/2002,14:48,66.35,66.35,66.27,66.27,10500
04/05/2002,14:49,66.34,66.34,66.34,66.34,1200
04/05/2002,14:50,66.33,66.33,66.27,66.27,5300
04/05/2002,14:51,66.32,66.32,66.1,66.3,32400
04/05/2002,14:52,66.27,66.27,66.23,66.23,15700
04/05/2002,14:53,66.18,66.18,66.12,66.12,6700
04/05/2002,14:54,66.12,66.12,66.03,66.03,40000
04/05/2002,14:55,66.05,66.06,66.05,66.05,6000
04/05/2002,14:56,66.01,66.05,66.01,66.05,14300
04/05/2002,14:57,65.95,65.95,65.91,65.91,1200
04/05/2002,15:00,65.9,65.92,65.9,65.9,51700
04/05/2002,15:01,65.9,65.97,65.9,65.97,7400
04/05/2002,15:02,65.97,65.98,65.97,65.98,6000
04/05/2002,15:04,65.94,65.94,65.94,65.94,200
04/05/2002,15:05,65.99,65.99,65.99,65.99,1000
04/05/2002,15:06,65.98,65.98,65.98,65.98,1000
04/05/2002,15:07,66.07,66.07,66.07,66.07,2800
04/05/2002,15:08,66.07,66.07,66,66,2700
04/05/2002,15:09,66.07,66.07,66.07,66.07,2200
04/05/2002,15:11,66.17,66.17,66.12,66.12,2400
04/05/2002,15:12,66.12,66.17,66.12,66.17,5300
04/05/2002,15:13,66.18,66.18,66.12,66.18,25000
04/05/2002,15:14,66.18,66.18,66.18,66.18,4000
04/05/2002,15:15,66.19,66.25,66.19,66.25,9600
04/05/2002,15:16,66.13,66.13,66.13,66.13,700
04/05/2002,15:18,66.23,66.23,66.23,66.23,1300
04/05/2002,15:20,66.14,66.14,66.14,66.14,1000
04/05/2002,15:21,66.16,66.16,66.16,66.16,200
04/05/2002,15:22,66.1,66.1,66.1,66.1,2000
04/05/2002,15:24,66.1,66.1,66.1,66.1,15500
04/05/2002,15:26,66.01,66.01,66.01,66.01,6500
04/05/2002,15:28,66.02,66.02,66.02,66.02,1000
04/05/2002,15:30,65.96,65.96,65.96,65.96,2000
04/05/2002,15:32,66.02,66.02,66.02,66.02,100000
04/05/2002,15:34,66.02,66.02,66.02,66.02,500
04/05/2002,15:37,66.02,66.02,66.02,66.02,200
04/05/2002,15:43,65.95,66.02,65.95,66.02,4000
04/05/2002,15:44,65.95,65.95,65.95,65.95,5000
04/05/2002,15:45,65.95,65.95,65.95,65.95,5500
04/05/2002,15:46,65.95,65.95,65.95,65.95,3000
04/05/2002,15:47,65.95,65.95,65.95,65.95,3500
04/05/2002,15:48,65.9,65.9,65.9,65.9,4000
04/05/2002,15:49,65.92,65.93,65.92,65.93,10000
04/05/2002,15:50,65.82,65.82,65.82,65.82,2500
04/05/2002,15:51,65.85,65.85,65.85,65.85,25000
04/05/2002,15:53,65.75,65.75,65.75,65.75,6000
04/05/2002,15:54,65.7,65.7,65.7,65.7,1500
04/05/2002,15:55,65.7,65.7,65.7,65.7,3000
04/05/2002,15:58,65.75,65.75,65.75,65.75,5000
04/08/2002,09:30,66.75,66.75,66.75,66.75,50000
04/08/2002,09:38,67.3,67.5,67.3,67.5,58300
04/08/2002,09:39,67.55,67.55,67.44,67.45,4100
04/08/2002,09:40,67.55,67.55,67.42,67.42,700
04/08/2002,09:41,67.5,67.61,67.5,67.61,3500
04/08/2002,09:42,67.52,67.68,67.52,67.59,7800
04/08/2002,09:43,67.59,67.74,67.59,67.61,22100
04/08/2002,09:44,67.74,67.8,67.74,67.8,25100
04/08/2002,09:45,67.69,67.69,67.69,67.69,500
04/08/2002,09:46,67.75,67.75,67.62,67.62,4300
04/08/2002,09:47,67.6,67.66,67.6,67.66,600
04/08/2002,09:48,67.57,67.61,67.56,67.61,3000
04/08/2002,09:49,67.44,67.51,67.4,67.51,1600
04/08/2002,09:50,67.27,67.27,67.27,67.27,1000
04/08/2002,09:51,67.46,67.46,67.27,67.3,25500
04/08/2002,09:52,67.3,67.34,67.25,67.27,6100
04/08/2002,09:53,67.35,67.58,67.35,67.58,2300
04/08/2002,09:54,67.57,67.57,67.57,67.57,500
04/08/2002,09:55,67.6,67.64,67.47,67.47,1500
04/08/2002,09:56,67.48,67.48,67.48,67.48,1000
04/08/2002,09:57,67.6,67.6,67.6,67.6,1900
04/08/2002,09:59,67.55,67.61,67.51,67.51,800
04/08/2002,10:01,67.65,67.65,67.56,67.56,1100
04/08/2002,10:02,67.54,67.62,67.54,67.62,200
04/08/2002,10:03,67.6,67.63,67.57,67.57,2300
04/08/2002,10:04,67.62,67.68,67.62,67.68,900
04/08/2002,10:05,67.8,67.8,67.8,67.8,100
04/08/2002,10:06,67.82,67.82,67.82,67.82,100
04/08/2002,10:07,67.81,67.81,67.63,67.63,2000
04/08/2002,10:08,67.6,67.65,67.6,67.65,1500
04/08/2002,10:09,67.64,67.64,67.64,67.64,500
04/08/2002,10:11,67.68,67.68,67.41,67.41,11000
04/08/2002,10:13,67.42,67.42,67.4,67.4,3200
04/08/2002,10:14,67.4,67.4,67.3,67.3,4000
04/08/2002,10:15,67.31,67.31,67.31,67.31,1500
04/08/2002,10:17,67.44,67.44,67.44,67.44,500
04/08/2002,10:20,67.28,67.28,67.28,67.28,1000
04/08/2002,10:21,67.43,67.43,67.43,67.43,500
04/08/2002,10:22,67.42,67.42,67.42,67.42,1000
04/08/2002,10:26,67.52,67.52,67.35,67.35,2500
04/08/2002,10:27,67.36,67.36,67.3,67.3,6600
04/08/2002,10:28,67.22,67.22,67.11,67.11,2400
04/08/2002,10:29,67,67,67,67,2200
04/08/2002,10:30,66.95,66.95,66.95,66.95,2000
04/08/2002,10:31,66.85,66.87,66.85,66.87,1000
04/08/2002,10:32,66.85,66.85,66.82,66.84,3200
04/08/2002,10:33,66.75,66.75,66.75,66.75,1000
04/08/2002,10:34,66.7,66.75,66.7,66.75,1200
04/08/2002,10:36,66.75,66.75,66.75,66.75,300000
04/08/2002,10:38,66.8,66.8,66.8,66.8,8900
04/08/2002,10:39,66.7,66.79,66.65,66.69,4300
04/08/2002,10:41,66.51,66.51,66.5,66.5,600
04/08/2002,10:42,66.62,66.62,66.51,66.53,5800
04/08/2002,10:43,66.51,66.51,66.51,66.51,300
04/08/2002,10:44,66.6,66.6,66.6,66.6,600
04/08/2002,10:45,66.63,66.63,66.6,66.6,5100
04/08/2002,10:47,66.55,66.55,66.55,66.55,1600
04/08/2002,10:48,66.58,66.58,66.58,66.58,10000
04/08/2002,10:49,66.53,66.57,66.51,66.57,700
04/08/2002,10:50,66.5,66.5,66.37,66.37,10500
04/08/2002,10:51,66.43,66.43,66.3,66.3,2200
04/08/2002,10:54,66.28,66.28,66.28,66.28,500
04/08/2002,10:55,66.25,66.25,66.25,66.25,82100
04/08/2002,10:57,66.26,66.26,66.2,66.2,7200
04/08/2002,10:58,66.2,66.2,66.2,66.2,3000
04/08/2002,10:59,66.15,66.15,66.15,66.15,500
04/08/2002,11:01,66.26,66.26,66.26,66.26,1500
04/08/2002,11:05,66.56,66.56,66.56,66.56,1000
04/08/2002,11:06,66.41,66.47,66.41,66.47,3000
04/08/2002,11:07,66.38,66.41,66.27,66.27,28500
04/08/2002,11:08,66.35,66.35,66.35,66.35,200
04/08/2002,11:10,66.33,66.33,66.33,66.33,3500
04/08/2002,11:14,66.32,66.32,66.32,66.32,4000
04/08/2002,11:15,66.34,66.34,66.33,66.33,4800
04/08/2002,11:16,66.33,66.33,66.33,66.33,2100
04/08/2002,11:18,66.4,66.4,66.4,66.4,1500
04/08/2002,11:19,66.43,66.43,66.43,66.43,500
04/08/2002,11:21,66.43,66.43,66.43,66.43,1500
04/08/2002,11:22,66.36,66.36,66.36,66.36,1000
04/08/2002,11:23,66.36,66.36,66.36,66.36,3000
04/08/2002,11:36,66.4,66.4,66.4,66.4,600
04/08/2002,11:43,66.39,66.4,66.39,66.39,3400
04/08/2002,11:45,66.39,66.39,66.28,66.28,1700
04/08/2002,11:47,66.28,66.28,66.28,66.28,300
04/08/2002,11:49,66.2,66.2,66.2,66.2,500
04/08/2002,11:52,66.06,66.06,66.06,66.06,5000
04/08/2002,11:53,66.05,66.05,66.05,66.05,10000
04/08/2002,11:54,66.06,66.06,66.06,66.06,600
04/08/2002,12:01,66.18,66.18,66.18,66.18,200
04/08/2002,12:02,66.18,66.18,66.18,66.18,100
04/08/2002,12:04,66.16,66.16,66.16,66.16,100
04/08/2002,12:06,66.2,66.2,66.2,66.2,100
04/08/2002,12:07,66.25,66.25,66.25,66.25,1500
04/08/2002,12:10,66.25,66.25,66.25,66.25,500
04/08/2002,12:13,66.25,66.25,66.25,66.25,600
04/08/2002,12:14,66.27,66.31,66.27,66.31,300
04/08/2002,12:16,66.31,66.31,66.31,66.31,1500
04/08/2002,12:19,66.4,66.4,66.4,66.4,100
04/08/2002,12:20,66.39,66.39,66.39,66.39,1000
04/08/2002,12:22,66.4,66.44,66.4,66.44,600
04/08/2002,12:23,66.49,66.49,66.49,66.49,500
04/08/2002,12:26,66.6,66.6,66.6,66.6,3000
04/08/2002,12:27,66.6,66.6,66.6,66.6,4000
04/08/2002,12:29,66.6,66.6,66.6,66.6,100
04/08/2002,12:33,66.58,66.58,66.58,66.58,5000
04/08/2002,12:35,66.64,66.7,66.64,66.67,5200
04/08/2002,12:39,66.76,66.76,66.76,66.76,3000
04/08/2002,12:40,66.69,66.69,66.69,66.69,1000
04/08/2002,12:44,66.7,66.7,66.7,66.7,2000
04/08/2002,12:45,66.75,66.75,66.75,66.75,3000
04/08/2002,12:46,66.75,66.75,66.75,66.75,2000
04/08/2002,12:47,66.75,66.75,66.75,66.75,1000
04/08/2002,12:50,66.73,66.73,66.73,66.73,100
04/08/2002,12:52,66.6,66.6,66.6,66.6,20000
04/08/2002,12:55,66.52,66.52,66.52,66.52,100
04/08/2002,12:56,66.53,66.53,66.53,66.53,1200
04/08/2002,13:03,66.61,66.61,66.61,66.61,200
04/08/2002,13:04,66.6,66.6,66.6,66.6,300
04/08/2002,13:08,66.62,66.62,66.62,66.62,200
04/08/2002,13:09,66.62,66.62,66.62,66.62,100
04/08/2002,13:10,66.65,66.65,66.65,66.65,100
04/08/2002,13:12,66.54,66.54,66.54,66.54,5000
04/08/2002,13:14,66.53,66.56,66.53,66.56,400
04/08/2002,13:15,66.6,66.6,66.6,66.6,1000
04/08/2002,13:16,66.62,66.62,66.62,66.62,100
04/08/2002,13:17,66.65,66.65,66.65,66.65,5000
04/08/2002,13:18,66.7,66.7,66.7,66.7,200
04/08/2002,13:19,66.7,66.7,66.7,66.7,100
04/08/2002,13:20,66.71,66.75,66.71,66.75,2100
04/08/2002,13:21,66.71,66.71,66.71,66.71,200
04/08/2002,13:26,66.83,66.83,66.83,66.83,100
04/08/2002,13:27,66.85,66.85,66.85,66.85,2000
04/08/2002,13:29,66.85,66.85,66.85,66.85,5500
04/08/2002,13:30,66.9,66.9,66.9,66.9,1000
04/08/2002,13:31,66.9,66.9,66.9,66.9,2100
04/08/2002,13:32,66.83,66.89,66.83,66.83,5100
04/08/2002,13:33,66.81,66.81,66.8,66.8,2000
04/08/2002,13:34,66.75,66.75,66.75,66.75,100
04/08/2002,13:35,66.84,66.84,66.84,66.84,100
04/08/2002,13:36,66.65,66.65,66.65,66.65,600
04/08/2002,13:38,66.77,66.77,66.77,66.77,200
04/08/2002,13:47,66.31,66.31,66.3,66.3,3000
04/08/2002,13:51,66.28,66.28,66.13,66.13,5300
04/08/2002,13:53,66.35,66.35,66.35,66.35,25000
04/08/2002,13:54,66.35,66.35,66.35,66.35,25000
04/08/2002,13:57,66.25,66.25,66.25,66.25,5000
04/08/2002,14:01,66.15,66.15,66.15,66.15,50000
04/08/2002,14:05,66.28,66.28,66.28,66.28,25300
04/08/2002,14:07,66.28,66.28,66.28,66.28,20000
04/08/2002,14:09,66.32,66.32,66.32,66.32,1000
04/08/2002,14:14,66.27,66.27,66.27,66.27,200
04/08/2002,14:23,66.23,66.23,66.23,66.23,100
04/08/2002,14:24,66.37,66.37,66.37,66.37,2000
04/08/2002,14:25,66.53,66.53,66.53,66.53,4000
04/08/2002,14:26,66.41,66.41,66.41,66.41,3000
04/08/2002,14:27,66.49,66.49,66.48,66.48,2100
04/08/2002,14:28,66.48,66.48,66.44,66.44,2300
04/08/2002,14:29,66.44,66.44,66.44,66.44,4800
04/08/2002,14:31,66.4,66.4,66.4,66.4,1000
04/08/2002,14:32,66.45,66.45,66.45,66.45,2700
04/08/2002,14:33,66.44,66.44,66.44,66.44,200
04/08/2002,14:36,66.46,66.46,66.46,66.46,100
04/08/2002,14:40,66.46,66.46,66.46,66.46,100
04/08/2002,14:42,66.46,66.46,66.46,66.46,3200
04/08/2002,14:44,66.5,66.5,66.5,66.5,1000
04/08/2002,14:45,66.5,66.5,66.5,66.5,1000
04/08/2002,14:47,66.47,66.47,66.47,66.47,1000
04/08/2002,14:48,66.6,66.6,66.6,66.6,300
04/08/2002,14:51,66.45,66.45,66.45,66.45,7500
04/08/2002,14:58,66.45,66.45,66.45,66.45,200
04/08/2002,14:59,66.57,66.57,66.57,66.57,500
04/08/2002,15:02,66.41,66.51,66.41,66.51,300
04/08/2002,15:04,66.45,66.45,66.45,66.45,200
04/08/2002,15:06,66.43,66.43,66.43,66.43,100
04/08/2002,15:07,66.32,66.32,66.32,66.32,100
04/08/2002,15:13,66.52,66.52,66.52,66.52,1000
04/08/2002,15:16,66.58,66.58,66.58,66.58,15500
04/08/2002,15:21,66.55,66.55,66.55,66.55,100
04/08/2002,15:22,66.5,66.5,66.5,66.5,20000
04/08/2002,15:24,66.37,66.37,66.37,66.37,1000
04/08/2002,15:28,66.3,66.3,66.26,66.26,3000
04/08/2002,15:30,66.34,66.34,66.34,66.34,1000
04/08/2002,15:31,66.44,66.44,66.44,66.44,5100
04/08/2002,15:35,66.32,66.32,66.32,66.32,200
04/08/2002,15:38,66.3,66.3,66.3,66.3,100
04/08/2002,15:39,66.26,66.26,66.26,66.26,1000
04/08/2002,15:43,66.31,66.31,66.26,66.26,2700
04/08/2002,15:46,66.36,66.36,66.36,66.36,500
04/08/2002,15:47,66.3,66.3,66.3,66.3,2000
04/08/2002,15:51,66.25,66.25,66.25,66.25,2000
04/08/2002,15:53,66.25,66.3,66.25,66.3,7400
04/08/2002,15:54,66.35,66.35,66.35,66.35,1500
04/08/2002,15:55,66.35,66.35,66.35,66.35,1500
04/08/2002,15:59,66.28,66.34,66.28,66.34,2100
04/09/2002,09:38,65.62,65.62,65.62,65.62,30900
04/09/2002,09:39,65.68,65.7,65.68,65.7,1300
04/09/2002,09:40,65.5,65.5,65.5,65.5,2000
04/09/2002,09:42,65.5,65.5,65.5,65.5,10000
04/09/2002,09:44,65.4,65.49,65.4,65.49,2000
04/09/2002,09:45,65.57,65.57,65.57,65.57,1000
04/09/2002,09:46,65.69,65.69,65.69,65.69,1000
04/09/2002,09:47,65.56,65.56,65.56,65.56,1000
04/09/2002,09:50,65.55,65.55,65.5,65.5,2100
04/09/2002,09:51,65.45,65.45,65.43,65.43,1600
04/09/2002,09:52,65.51,65.55,65.51,65.54,3600
04/09/2002,09:54,65.42,65.42,65.41,65.41,5500
04/09/2002,09:55,65.3,65.3,65.3,65.3,2000
04/09/2002,09:57,65.41,65.41,65.31,65.31,9500
04/09/2002,09:59,65.3,65.32,65.3,65.32,2000
04/09/2002,10:00,65.3,65.3,65.3,65.3,5000
04/09/2002,10:01,65.3,65.3,65.3,65.3,3000
04/09/2002,10:03,65.18,65.37,65.18,65.3,1600
04/09/2002,10:05,65.57,65.57,65.41,65.44,800
04/09/2002,10:06,65.39,65.39,65.36,65.36,800
04/09/2002,10:07,65.31,65.31,65.23,65.23,2100
04/09/2002,10:08,65.3,65.4,65.3,65.4,600
04/09/2002,10:09,65.38,65.38,65.38,65.38,500
04/09/2002,10:10,65.54,65.54,65.51,65.51,1500
04/09/2002,10:12,65.4,65.4,65.4,65.4,500
04/09/2002,10:15,65.24,65.24,65.24,65.24,3000
04/09/2002,10:17,65.32,65.32,65.32,65.32,3000
04/09/2002,10:23,65.35,65.36,65.35,65.36,1100
04/09/2002,10:24,65.3,65.3,65.3,65.3,1300
04/09/2002,10:26,65.03,65.1,65.03,65.04,23600
04/09/2002,10:27,65,65,65,65,5900
04/09/2002,10:32,65.22,65.22,65.22,65.22,100
04/09/2002,10:33,65.08,65.08,65.08,65.08,200
04/09/2002,10:36,65.21,65.21,65.21,65.21,1000
04/09/2002,10:37,65.28,65.28,65.28,65.28,500
04/09/2002,10:38,65.19,65.19,65.18,65.18,700
04/09/2002,10:39,65.04,65.04,65.03,65.03,13000
04/09/2002,10:42,65.09,65.09,65.09,65.09,25000
04/09/2002,10:43,65.1,65.1,65.01,65.01,6800
04/09/2002,10:44,65.1,65.1,65.1,65.1,30000
04/09/2002,10:46,65.01,65.01,65.01,65.01,2000
04/09/2002,10:47,65.1,65.1,65.1,65.1,8000
04/09/2002,10:48,65.14,65.2,65.14,65.2,1700
04/09/2002,10:49,65.23,65.23,65.23,65.23,10200
04/09/2002,10:51,65.19,65.19,65.19,65.19,500
04/09/2002,10:54,65.15,65.15,65.15,65.15,4000
04/09/2002,10:55,65.13,65.13,65.13,65.13,200
04/09/2002,10:56,65.12,65.12,65.11,65.11,3000
04/09/2002,11:00,65.15,65.15,65.15,65.15,1000
04/09/2002,11:03,65.06,65.06,65.06,65.06,1000
04/09/2002,11:07,65.17,65.17,65.17,65.17,200
04/09/2002,11:10,65.01,65.01,65.01,65.01,300
04/09/2002,11:11,65.02,65.02,65.02,65.02,3500
04/09/2002,11:12,65.12,65.12,65.12,65.12,200
04/09/2002,11:13,65.12,65.12,65.12,65.12,200
04/09/2002,11:15,65.17,65.17,65.17,65.17,200
04/09/2002,11:17,65.12,65.2,65.12,65.2,300
04/09/2002,11:18,65.2,65.2,65.2,65.2,800
04/09/2002,11:22,65.12,65.12,65.12,65.12,200
04/09/2002,11:23,65.08,65.08,65.08,65.08,300
04/09/2002,11:24,65.09,65.09,65.09,65.09,100
04/09/2002,11:28,65.11,65.11,65.11,65.11,100
04/09/2002,11:31,65.2,65.2,65.12,65.2,300
04/09/2002,11:33,65.2,65.2,65.2,65.2,5400
04/09/2002,11:35,65.2,65.2,65.18,65.18,1400
04/09/2002,11:37,65.18,65.18,65.18,65.18,2000
04/09/2002,11:40,65.11,65.11,65.11,65.11,100
04/09/2002,11:41,65.24,65.24,65.14,65.24,11100
04/09/2002,11:42,65.2,65.2,65.2,65.2,1000
04/09/2002,11:43,65.25,65.25,65.25,65.25,500
04/09/2002,11:44,65.26,65.26,65.26,65.26,5000
04/09/2002,11:46,65.35,65.35,65.22,65.22,6000
04/09/2002,11:47,65.3,65.37,65.3,65.37,21000
04/09/2002,11:48,65.35,65.4,65.35,65.38,2100
04/09/2002,11:49,65.42,65.52,65.42,65.52,3700
04/09/2002,11:50,65.58,65.58,65.51,65.56,3500
04/09/2002,11:51,65.5,65.5,65.5,65.5,5100
04/09/2002,11:52,65.41,65.41,65.41,65.41,1000
04/09/2002,11:53,65.4,65.4,65.31,65.31,1500
04/09/2002,11:55,65.39,65.39,65.39,65.39,1000
04/09/2002,11:56,65.39,65.39,65.39,65.39,1000
04/09/2002,11:58,65.45,65.45,65.45,65.45,7500
04/09/2002,11:59,65.49,65.49,65.49,65.49,25000
04/09/2002,12:01,65.48,65.48,65.48,65.48,100
04/09/2002,12:04,65.46,65.46,65.46,65.46,1000
04/09/2002,12:05,65.49,65.49,65.49,65.49,2500
04/09/2002,12:06,65.5,65.5,65.5,65.5,100
04/09/2002,12:07,65.5,65.5,65.5,65.5,2400
04/09/2002,12:08,65.62,65.62,65.57,65.57,1100
04/09/2002,12:09,65.68,65.68,65.68,65.68,300
04/09/2002,12:19,65.67,65.67,65.67,65.67,1000
04/09/2002,12:20,65.6,65.6,65.6,65.6,1000
04/09/2002,12:21,65.67,65.67,65.67,65.67,1000
04/09/2002,12:22,65.58,65.58,65.58,65.58,100
04/09/2002,12:23,65.56,65.56,65.55,65.55,3000
04/09/2002,12:24,65.41,65.41,65.41,65.41,3000
04/09/2002,12:31,65.43,65.43,65.43,65.43,1000
04/09/2002,12:35,65.42,65.42,65.42,65.42,5000
04/09/2002,12:40,65.37,65.37,65.37,65.37,100
04/09/2002,12:42,65.3,65.3,65.3,65.3,3000
04/09/2002,12:52,65.23,65.23,65.23,65.23,5000
04/09/2002,12:59,65.32,65.32,65.32,65.32,1800
04/09/2002,13:06,65.31,65.31,65.31,65.31,2000
04/09/2002,13:08,65.13,65.13,65.13,65.13,100
04/09/2002,13:15,65.25,65.25,65.25,65.25,500
04/09/2002,13:16,65.31,65.31,65.31,65.31,500
04/09/2002,13:18,65.26,65.26,65.26,65.26,400
04/09/2002,13:19,65.32,65.32,65.32,65.32,200
04/09/2002,13:24,65.35,65.35,65.35,65.35,100
04/09/2002,13:25,65.35,65.35,65.35,65.35,200
04/09/2002,13:37,65.3,65.3,65.3,65.3,1000
04/09/2002,13:39,65.25,65.25,65.25,65.25,500
04/09/2002,13:40,65.2,65.2,65.2,65.2,200
04/09/2002,13:45,65.13,65.25,65.13,65.25,1300
04/09/2002,13:51,65.03,65.03,65,65,8700
04/09/2002,13:52,65,65,64.99,64.99,1400
04/09/2002,13:53,65,65,64.95,64.95,2500
04/09/2002,13:54,64.93,64.95,64.93,64.95,3500
04/09/2002,13:55,65,65,65,65,3900
04/09/2002,13:56,65,65,65,65,1000
04/09/2002,13:57,65,65,65,65,2400
04/09/2002,13:58,64.97,64.97,64.97,64.97,100
04/09/2002,14:00,65,65,65,65,100
04/09/2002,14:01,65.02,65.02,65.02,65.02,2500
04/09/2002,14:05,64.99,64.99,64.99,64.99,100
04/09/2002,14:07,65.13,65.13,65.13,65.13,1000
04/09/2002,14:09,65.17,65.17,65.17,65.17,1000
04/09/2002,14:16,65.17,65.17,65.17,65.17,200
04/09/2002,14:19,65,65,65,65,100
04/09/2002,14:22,65.05,65.1,65.05,65.1,1200
04/09/2002,14:39,65.03,65.03,65.03,65.03,100
04/09/2002,14:43,65,65,65,65,25000
04/09/2002,14:48,65.1,65.1,65.1,65.1,400
04/09/2002,14:51,65.01,65.01,65.01,65.01,100
04/09/2002,15:02,65.03,65.03,65.03,65.03,5500
04/09/2002,15:04,65.02,65.02,65.02,65.02,900
04/09/2002,15:09,64.97,64.97,64.97,64.97,2100
04/09/2002,15:11,65.02,65.02,65.02,65.02,900
04/09/2002,15:14,65,65.03,65,65.03,15600
04/09/2002,15:15,65.04,65.04,65.04,65.04,300
04/09/2002,15:16,65.02,65.02,65.01,65.01,700
04/09/2002,15:24,65.1,65.1,65.1,65.1,300
04/09/2002,15:25,65.1,65.1,65.1,65.1,5000
04/09/2002,15:26,65.08,65.08,65.08,65.08,500
04/09/2002,15:27,65.07,65.07,65.07,65.07,200
04/09/2002,15:34,65.15,65.15,65.15,65.15,2000
04/09/2002,15:35,65.07,65.07,65.07,65.07,1300
04/09/2002,15:42,65.18,65.18,65.18,65.18,1000
04/09/2002,15:43,65.18,65.19,65.18,65.19,2600
04/09/2002,15:44,65.2,65.2,65.2,65.2,2000
04/09/2002,15:46,65.2,65.2,65.2,65.2,500
04/09/2002,15:48,65.25,65.25,65.25,65.25,1000
04/09/2002,15:50,65.2,65.2,65.2,65.2,300
04/09/2002,15:52,65.23,65.23,65.15,65.15,43800
04/09/2002,15:54,65.12,65.19,65.1,65.14,3600
04/09/2002,15:55,65.1,65.12,65.1,65.12,4100
04/09/2002,15:56,65.1,65.1,65.1,65.1,500
04/10/2002,09:39,64.98,64.98,64.98,64.98,1100
04/10/2002,09:40,64.98,64.98,64.98,64.98,1300
04/10/2002,09:41,64.84,64.84,64.84,64.84,1000
04/10/2002,09:42,64.75,64.75,64.75,64.75,10000
04/10/2002,09:43,64.8,64.92,64.8,64.92,2600
04/10/2002,09:44,65.05,65.13,65.05,65.13,1200
04/10/2002,09:45,65.1,65.2,65.1,65.2,2000
04/10/2002,09:46,65.04,65.04,65.04,65.04,1000
04/10/2002,09:48,64.93,64.93,64.92,64.92,1000
04/10/2002,09:49,65,65,64.9,64.9,2600
04/10/2002,09:51,64.98,65.12,64.98,65.12,3600
04/10/2002,09:53,65.16,65.16,65.16,65.16,100
04/10/2002,09:54,65.11,65.11,65.11,65.11,2900
04/10/2002,09:55,65.1,65.2,65.1,65.2,800
04/10/2002,09:56,65.3,65.3,65.3,65.3,1000
04/10/2002,09:57,65.4,65.58,65.4,65.58,7700
04/10/2002,09:58,65.4,65.4,65.4,65.4,1500
04/10/2002,09:59,65.4,65.54,65.4,65.54,50500
04/10/2002,10:00,65.55,65.58,65.41,65.41,4700
04/10/2002,10:01,65.5,65.53,65.41,65.53,5000
04/10/2002,10:02,65.54,65.54,65.54,65.54,5000
04/10/2002,10:03,65.58,65.58,65.51,65.53,13500
04/10/2002,10:05,65.65,65.65,65.65,65.65,1400
04/10/2002,10:07,65.53,65.65,65.52,65.65,31300
04/10/2002,10:08,65.57,65.57,65.57,65.57,3000
04/10/2002,10:09,65.31,65.31,65.31,65.31,2000
04/10/2002,10:11,65.4,65.4,65.4,65.4,7500
04/10/2002,10:12,65.52,65.59,65.52,65.59,7000
04/10/2002,10:13,65.57,65.57,65.57,65.57,1000
04/10/2002,10:14,65.55,65.55,65.55,65.55,1000
04/10/2002,10:15,65.51,65.51,65.5,65.5,800
04/10/2002,10:17,65.45,65.45,65.45,65.45,5000
04/10/2002,10:18,65.5,65.5,65.5,65.5,1500
04/10/2002,10:19,65.5,65.5,65.46,65.46,2600
04/10/2002,10:20,65.47,65.47,65.47,65.47,4000
04/10/2002,10:23,65.6,65.6,65.6,65.6,15000
04/10/2002,10:24,65.64,65.7,65.64,65.7,700
04/10/2002,10:26,65.7,65.7,65.7,65.7,200
04/10/2002,10:27,65.66,65.78,65.66,65.78,16000
04/10/2002,10:28,65.8,65.86,65.8,65.86,7900
04/10/2002,10:30,65.82,65.9,65.82,65.82,51500
04/10/2002,10:31,65.82,65.84,65.82,65.83,10900
04/10/2002,10:32,65.96,66,65.96,66,10100
04/10/2002,10:33,66.05,66.05,66.05,66.05,400
04/10/2002,10:34,66.05,66.05,66,66,600
04/10/2002,10:35,66.05,66.05,66,66,5800
04/10/2002,10:36,65.92,66.04,65.92,66.04,2600
04/10/2002,10:37,65.92,65.93,65.92,65.93,11000
04/10/2002,10:38,65.92,65.92,65.92,65.92,5500
04/10/2002,10:39,65.97,65.98,65.97,65.98,1100
04/10/2002,10:41,66.13,66.13,66.13,66.13,100
04/10/2002,10:42,66.16,66.16,66.03,66.03,25100
04/10/2002,10:43,66.16,66.16,66.04,66.04,6000
04/10/2002,10:45,66.16,66.16,66.16,66.16,1000
04/10/2002,10:47,66.24,66.24,66.24,66.24,5000
04/10/2002,10:48,66.25,66.25,66.14,66.14,12000
04/10/2002,10:50,66.34,66.34,66.34,66.34,1000
04/10/2002,10:51,66.28,66.28,66.28,66.28,100
04/10/2002,10:53,66.28,66.28,66.27,66.27,11100
04/10/2002,10:54,66.17,66.22,66.17,66.22,1300
04/10/2002,10:55,66.24,66.32,66.24,66.31,8500
04/10/2002,10:58,66.45,66.45,66.45,66.45,2000
04/10/2002,11:00,66.49,66.5,66.42,66.5,14800
04/10/2002,11:01,66.55,66.55,66.55,66.55,1000
04/10/2002,11:02,66.6,66.65,66.6,66.65,2000
04/10/2002,11:03,66.65,66.75,66.65,66.75,15100
04/10/2002,11:05,66.8,66.8,66.75,66.75,2300
04/10/2002,11:06,66.75,66.75,66.68,66.68,11800
04/10/2002,11:07,66.64,66.7,66.62,66.68,38200
04/10/2002,11:09,66.63,66.63,66.6,66.6,6000
04/10/2002,11:11,66.7,66.7,66.7,66.7,1000
04/10/2002,11:14,66.7,66.7,66.7,66.7,4900
04/10/2002,11:20,66.43,66.53,66.41,66.42,55700
04/10/2002,11:21,66.42,66.42,66.42,66.42,10000
04/10/2002,11:22,66.41,66.41,66.41,66.41,10000
04/10/2002,11:28,66.52,66.52,66.45,66.45,1700
04/10/2002,11:30,66.39,66.41,66.35,66.41,12500
04/10/2002,11:34,66.38,66.38,66.3,66.3,1100
04/10/2002,11:35,66.39,66.39,66.29,66.29,26000
04/10/2002,11:36,66.39,66.39,66.39,66.39,700
04/10/2002,11:39,66.16,66.16,66.15,66.15,4500
04/10/2002,11:40,66.2,66.2,66.2,66.2,20000
04/10/2002,11:42,66.2,66.2,66.2,66.2,10000
04/10/2002,11:45,66.3,66.3,66.3,66.3,1000
04/10/2002,11:48,66.4,66.4,66.4,66.4,7000
04/10/2002,11:50,66.44,66.44,66.44,66.44,100
04/10/2002,11:53,66.39,66.39,66.39,66.39,200
04/10/2002,11:54,66.3,66.3,66.3,66.3,20000
04/10/2002,11:55,66.35,66.35,66.35,66.35,500
04/10/2002,11:57,66.4,66.4,66.4,66.4,100
04/10/2002,11:58,66.35,66.35,66.35,66.35,100
04/10/2002,12:00,66.44,66.44,66.44,66.44,800
04/10/2002,12:03,66.45,66.45,66.45,66.45,100
04/10/2002,12:07,66.36,66.36,66.34,66.34,400
04/10/2002,12:08,66.33,66.33,66.33,66.33,300
04/10/2002,12:13,66.4,66.4,66.4,66.4,5000
04/10/2002,12:16,66.48,66.48,66.48,66.48,100
04/10/2002,12:19,66.32,66.48,66.32,66.48,51000
04/10/2002,12:23,66.36,66.36,66.36,66.36,100
04/10/2002,12:26,66.29,66.29,66.29,66.29,300
04/10/2002,12:29,66.28,66.28,66.28,66.28,25000
04/10/2002,12:30,66.32,66.32,66.32,66.32,100
04/10/2002,12:31,66.31,66.31,66.31,66.31,200
04/10/2002,12:51,66.31,66.31,66.27,66.27,700
04/10/2002,13:00,66.34,66.34,66.34,66.34,100
04/10/2002,13:12,66.47,66.47,66.47,66.47,500
04/10/2002,13:13,66.48,66.5,66.48,66.5,5500
04/10/2002,13:15,66.53,66.53,66.53,66.53,500
04/10/2002,13:16,66.6,66.6,66.6,66.6,100
04/10/2002,13:17,66.61,66.61,66.61,66.61,2500
04/10/2002,13:18,66.62,66.62,66.62,66.62,1000
04/10/2002,13:19,66.6,66.6,66.6,66.6,500
04/10/2002,13:20,66.6,66.6,66.54,66.54,6500
04/10/2002,13:21,66.5,66.5,66.5,66.5,1000
04/10/2002,13:23,66.47,66.47,66.47,66.47,10000
04/10/2002,13:26,66.48,66.48,66.48,66.48,1000
04/10/2002,13:33,66.49,66.49,66.49,66.49,100
04/10/2002,13:35,66.49,66.49,66.49,66.49,100
04/10/2002,13:40,66.46,66.46,66.46,66.46,5000
04/10/2002,13:41,66.5,66.5,66.5,66.5,5000
04/10/2002,13:45,66.55,66.55,66.55,66.55,500
04/10/2002,13:47,66.58,66.58,66.55,66.55,6000
04/10/2002,13:48,66.58,66.58,66.58,66.58,1000
04/10/2002,13:49,66.5,66.5,66.5,66.5,3000
04/10/2002,13:51,66.62,66.62,66.62,66.62,8000
04/10/2002,13:57,66.56,66.56,66.56,66.56,5000
04/10/2002,13:58,66.58,66.58,66.58,66.58,2100
04/10/2002,14:00,66.5,66.5,66.5,66.5,5000
04/10/2002,14:01,66.35,66.36,66.35,66.36,20000
04/10/2002,14:02,66.3,66.3,66.3,66.3,4500
04/10/2002,14:03,66.3,66.3,66.3,66.3,25000
04/10/2002,14:04,66.3,66.3,66.3,66.3,15000
04/10/2002,14:06,66.2,66.2,66.2,66.2,3000
04/10/2002,14:08,66.2,66.21,66.2,66.21,8000
04/10/2002,14:09,66.21,66.21,66.21,66.21,5000
04/10/2002,14:13,66.21,66.21,66.21,66.21,40000
04/10/2002,14:15,66.38,66.38,66.31,66.31,10000
04/10/2002,14:16,66.31,66.38,66.26,66.26,21500
04/10/2002,14:17,66.14,66.25,66.14,66.24,12000
04/10/2002,14:18,66.14,66.25,66.14,66.25,26000
04/10/2002,14:19,66.23,66.23,66.23,66.23,3000
04/10/2002,14:20,66.28,66.28,66.28,66.28,100
04/10/2002,14:21,66.29,66.29,66.29,66.29,15400
04/10/2002,14:22,66.23,66.23,66.23,66.23,1000
04/10/2002,14:23,66.2,66.2,66.2,66.2,9000
04/10/2002,14:25,66.12,66.12,66.11,66.11,13500
04/10/2002,14:26,66.11,66.11,66.02,66.02,12800
04/10/2002,14:27,66.08,66.08,66.08,66.08,2500
04/10/2002,14:29,66.05,66.05,66.05,66.05,12500
04/10/2002,14:30,66.04,66.05,66.04,66.04,17500
04/10/2002,14:31,66.1,66.1,66.1,66.1,100
04/10/2002,14:39,66.12,66.12,66.12,66.12,10000
04/10/2002,14:41,66.05,66.05,66.05,66.05,5000
04/10/2002,14:42,66.03,66.03,66.03,66.03,1000
04/10/2002,14:43,65.97,65.97,65.97,65.97,17500
04/10/2002,14:44,66.02,66.02,66.02,66.02,2000
04/10/2002,14:45,65.98,66.01,65.98,66,18600
04/10/2002,14:47,65.96,65.96,65.92,65.92,8000
04/10/2002,14:48,65.9,65.92,65.84,65.84,102600
04/10/2002,14:49,65.86,65.86,65.86,65.86,600
04/10/2002,14:50,65.8,65.8,65.78,65.78,6500
04/10/2002,14:51,65.8,65.8,65.8,65.8,4000
04/10/2002,14:53,65.72,65.78,65.72,65.78,4000
04/10/2002,14:55,65.8,65.8,65.8,65.8,25000
04/10/2002,14:58,65.85,65.85,65.85,65.85,13000
04/10/2002,14:59,65.89,65.89,65.89,65.89,5000
04/10/2002,15:00,65.8,65.8,65.8,65.8,1500
04/10/2002,15:19,65.86,65.86,65.86,65.86,50000
04/10/2002,15:20,65.86,65.86,65.78,65.8,8000
04/10/2002,15:21,65.8,65.8,65.8,65.8,40000
04/10/2002,15:22,65.72,65.72,65.72,65.72,9500
04/10/2002,15:31,65.83,65.83,65.83,65.83,100
04/10/2002,15:32,65.73,65.73,65.73,65.73,100
04/10/2002,15:36,65.77,65.77,65.77,65.77,2000
04/10/2002,15:37,65.93,65.93,65.93,65.93,5000
04/10/2002,15:38,65.95,65.98,65.95,65.98,10200
04/10/2002,15:39,65.97,65.97,65.97,65.97,13000
04/10/2002,15:43,66.05,66.05,66.05,66.05,37000
04/10/2002,15:44,66.05,66.05,66.05,66.05,15000
04/10/2002,15:49,66.07,66.07,66.07,66.07,1200
04/10/2002,15:50,65.93,65.93,65.93,65.93,3000
04/10/2002,15:51,66.08,66.08,66.08,66.08,100
04/10/2002,15:53,66.16,66.16,66.16,66.16,1400
04/10/2002,15:56,66.1,66.1,66.1,66.1,20000
04/10/2002,15:59,66.15,66.15,66.15,66.15,500
04/11/2002,09:37,65.26,65.46,65.26,65.46,54700
04/11/2002,09:38,65.46,65.53,65.42,65.42,3000
04/11/2002,09:39,65.4,65.4,65.26,65.26,10100
04/11/2002,09:40,65.25,65.33,65.25,65.33,16000
04/11/2002,09:44,65.32,65.43,65.32,65.43,4000
04/11/2002,09:45,65.3,65.33,65.3,65.3,76500
04/11/2002,09:47,65.34,65.34,65.31,65.31,8000
04/11/2002,09:48,65.3,65.34,65.3,65.34,800
04/11/2002,09:49,65.3,65.3,65.3,65.3,10000
04/11/2002,09:51,65.45,65.45,65.45,65.45,4000
04/11/2002,09:52,65.5,65.5,65.5,65.5,2000
04/11/2002,09:53,65.59,65.59,65.45,65.45,39400
04/11/2002,09:54,65.76,65.8,65.75,65.75,7500
04/11/2002,09:55,65.81,65.81,65.67,65.67,8900
04/11/2002,09:56,65.67,65.67,65.67,65.67,9000
04/11/2002,09:58,65.74,65.74,65.74,65.74,5000
04/11/2002,09:59,65.8,65.8,65.8,65.8,100
04/11/2002,10:02,66.07,66.07,66.06,66.06,4300
04/11/2002,10:04,65.99,65.99,65.99,65.99,1900
04/11/2002,10:05,66.06,66.06,65.91,65.91,2500
04/11/2002,10:06,66,66,65.85,65.86,50100
04/11/2002,10:07,65.75,65.75,65.7,65.7,6200
04/11/2002,10:08,65.7,65.7,65.7,65.7,2000
04/11/2002,10:09,65.75,65.75,65.75,65.75,11000
04/11/2002,10:11,65.81,65.94,65.81,65.94,8500
04/11/2002,10:12,66,66,66,66,500
04/11/2002,10:14,66,66.05,66,66.05,1500
04/11/2002,10:15,66.05,66.1,65.98,66.1,4200
04/11/2002,10:16,66.1,66.1,66.1,66.1,1000
04/11/2002,10:17,66.15,66.15,66.15,66.15,2100
04/11/2002,10:18,66.2,66.2,66.17,66.17,3000
04/11/2002,10:19,66.15,66.15,66.15,66.15,5000
04/11/2002,10:20,66.2,66.2,66.15,66.15,6000
04/11/2002,10:21,66.21,66.25,66.21,66.25,7500
04/11/2002,10:22,66.25,66.25,66.25,66.25,2000
04/11/2002,10:23,66.2,66.25,66.2,66.25,4200
04/11/2002,10:24,66.25,66.28,66.25,66.28,1100
04/11/2002,10:25,66.3,66.37,66.3,66.37,2000
04/11/2002,10:26,66.45,66.45,66.42,66.45,19300
04/11/2002,10:27,66.5,66.5,66.5,66.5,14000
04/11/2002,10:28,66.53,66.53,66.53,66.53,25000
04/11/2002,10:31,66.22,66.22,66.22,66.22,8300
04/11/2002,10:32,66.22,66.22,66.22,66.22,2000
04/11/2002,10:33,66.14,66.14,66.14,66.14,5000
04/11/2002,10:34,66.2,66.2,66.2,66.2,7000
04/11/2002,10:35,66.2,66.25,66.14,66.25,20500
04/11/2002,10:36,66.3,66.32,66.3,66.32,3000
04/11/2002,10:37,66.2,66.24,66.2,66.24,2500
04/11/2002,10:38,66.13,66.13,66.13,66.13,2000
04/11/2002,10:39,66.1,66.1,66.05,66.05,2500
04/11/2002,10:41,66.13,66.13,66.13,66.13,25000
04/11/2002,10:42,66.2,66.21,66.2,66.21,4000
04/11/2002,10:44,66.11,66.11,66.11,66.11,2000
04/11/2002,10:48,66.15,66.15,66.15,66.15,200
04/11/2002,10:50,66.02,66.02,66.02,66.02,2000
04/11/2002,10:51,65.96,65.96,65.96,65.96,500
04/11/2002,10:55,65.91,65.91,65.91,65.91,5000
04/11/2002,10:57,65.87,65.87,65.87,65.87,2000
04/11/2002,10:59,65.96,65.96,65.96,65.96,8000
04/11/2002,11:00,66.1,66.1,66.1,66.1,700
04/11/2002,11:01,66.05,66.05,66.05,66.05,25000
04/11/2002,11:03,66.05,66.05,66.05,66.05,10000
04/11/2002,11:04,66,66,66,66,1200
04/11/2002,11:07,66.1,66.1,66.1,66.1,3000
04/11/2002,11:09,66.16,66.16,66.16,66.16,10000
04/11/2002,11:10,66.2,66.2,66.18,66.2,9500
04/11/2002,11:11,66.15,66.15,66.13,66.13,200
04/11/2002,11:13,66.12,66.12,66.12,66.12,12100
04/11/2002,11:16,66.07,66.07,66.07,66.07,100
04/11/2002,11:18,66.23,66.23,66.23,66.23,2000
04/11/2002,11:21,66.16,66.16,66.16,66.16,3000
04/11/2002,11:22,66.16,66.16,66.16,66.16,2500
04/11/2002,11:24,66.17,66.17,66.17,66.17,100
04/11/2002,11:29,66.24,66.24,66.24,66.24,200
04/11/2002,11:31,66.35,66.35,66.35,66.35,4000
04/11/2002,11:33,66.34,66.34,66.34,66.34,100
04/11/2002,11:34,66.32,66.32,66.32,66.32,10000
04/11/2002,11:41,66.31,66.31,66.31,66.31,1000
04/11/2002,11:42,66.31,66.31,66.31,66.31,5000
04/11/2002,11:43,66.26,66.26,66.26,66.26,2000
04/11/2002,11:46,66.2,66.2,66.2,66.2,3000
04/11/2002,11:49,66.18,66.18,66.18,66.18,24900
04/11/2002,11:50,66.28,66.3,66.28,66.3,3700
04/11/2002,11:51,66.32,66.32,66.3,66.3,3300
04/11/2002,11:52,66.35,66.35,66.35,66.35,1000
04/11/2002,11:53,66.35,66.35,66.35,66.35,19400
04/11/2002,11:54,66.35,66.4,66.35,66.4,6500
04/11/2002,11:55,66.49,66.49,66.49,66.49,1400
04/11/2002,11:56,66.51,66.51,66.51,66.51,10000
04/11/2002,11:57,66.5,66.5,66.5,66.5,7500
04/11/2002,11:58,66.4,66.42,66.4,66.42,49900
04/11/2002,11:59,66.42,66.42,66.42,66.42,4600
04/11/2002,12:02,66.38,66.38,66.38,66.38,24900
04/11/2002,12:08,66.38,66.38,66.37,66.38,18700
04/11/2002,12:09,66.34,66.35,66.34,66.35,31200
04/11/2002,12:14,66.34,66.34,66.34,66.34,9000
04/11/2002,12:15,66.34,66.34,66.34,66.34,5000
04/11/2002,12:17,66.33,66.33,66.33,66.33,100
04/11/2002,12:24,66.25,66.25,66.25,66.25,2000
04/11/2002,12:26,66.22,66.22,66.22,66.22,1000
04/11/2002,12:48,66.18,66.18,66.18,66.18,2000
04/11/2002,12:51,66.24,66.24,66.24,66.24,1000
04/11/2002,12:53,66.2,66.2,66.19,66.2,13500
04/11/2002,12:55,66.2,66.2,66.2,66.2,7700
04/11/2002,12:56,66.2,66.2,66.2,66.2,8700
04/11/2002,13:00,66.19,66.19,66.19,66.19,24900
04/11/2002,13:01,66.15,66.15,66.15,66.15,1000
04/11/2002,13:04,66.06,66.06,66.06,66.06,5000
04/11/2002,13:05,66.02,66.02,66.02,66.02,10000
04/11/2002,13:08,66.07,66.07,66.07,66.07,24500
04/11/2002,13:17,66.05,66.05,66.05,66.05,1700
04/11/2002,13:18,66.06,66.06,66.06,66.06,300
04/11/2002,13:25,66,66,65.92,65.99,16600
04/11/2002,13:26,65.99,65.99,65.93,65.93,4000
04/11/2002,13:32,65.98,65.98,65.98,65.98,100
04/11/2002,13:33,66.11,66.11,66.11,66.11,5000
04/11/2002,13:36,66.13,66.13,66.13,66.13,6000
04/11/2002,13:37,66.13,66.13,66.13,66.13,11000
04/11/2002,13:38,66.15,66.15,66.15,66.15,1000
04/11/2002,13:44,66.21,66.21,66.21,66.21,8000
04/11/2002,13:47,66.25,66.25,66.25,66.25,800
04/11/2002,13:49,66.3,66.3,66.3,66.3,100
04/11/2002,13:50,66.3,66.3,66.3,66.3,900
04/11/2002,13:54,66.27,66.27,66.2,66.2,10600
04/11/2002,13:55,66.2,66.2,66.2,66.2,200
04/11/2002,13:56,66.2,66.2,66.2,66.2,200
04/11/2002,13:58,66.18,66.18,66.18,66.18,200
04/11/2002,14:10,66.2,66.2,66.2,66.2,2000
04/11/2002,14:19,66.06,66.06,65.95,65.95,7000
04/11/2002,14:21,65.95,65.95,65.94,65.94,15000
04/11/2002,14:25,66.01,66.01,66.01,66.01,1000
04/11/2002,14:26,65.91,65.91,65.91,65.91,2700
04/11/2002,14:28,65.88,65.88,65.88,65.88,3000
04/11/2002,14:29,65.88,65.88,65.88,65.88,1000
04/11/2002,14:30,65.87,65.95,65.87,65.95,11000
04/11/2002,14:33,65.8,65.8,65.8,65.8,5800
04/11/2002,14:35,65.72,65.72,65.72,65.72,10000
04/11/2002,14:36,65.76,65.76,65.76,65.76,2000
04/11/2002,14:37,65.7,65.7,65.66,65.66,5100
04/11/2002,14:40,65.64,65.65,65.64,65.65,38000
04/11/2002,14:41,65.65,65.68,65.65,65.68,9800
04/11/2002,14:42,65.78,65.78,65.78,65.78,5000
04/11/2002,14:43,65.79,65.8,65.71,65.8,28100
04/11/2002,14:44,65.79,65.79,65.79,65.79,5000
04/11/2002,14:52,65.75,65.75,65.75,65.75,5000
04/11/2002,14:57,65.73,65.75,65.73,65.75,4200
04/11/2002,14:58,65.75,65.75,65.75,65.75,1200
04/11/2002,15:01,65.71,65.71,65.71,65.71,2000
04/11/2002,15:12,65.94,65.94,65.94,65.94,200
04/11/2002,15:13,65.91,65.91,65.85,65.9,15300
04/11/2002,15:14,65.95,65.95,65.85,65.85,25200
04/11/2002,15:20,65.89,65.89,65.89,65.89,5000
04/11/2002,15:21,65.89,65.89,65.89,65.89,13000
04/11/2002,15:25,65.75,65.75,65.75,65.75,100
04/11/2002,15:26,65.84,65.84,65.84,65.84,3000
04/11/2002,15:31,65.8,65.8,65.76,65.76,2300
04/11/2002,15:32,65.76,65.76,65.76,65.76,300
04/11/2002,15:35,65.73,65.73,65.73,65.73,2000
04/11/2002,15:44,65.77,65.77,65.77,65.77,2100
04/11/2002,15:45,65.8,65.85,65.8,65.85,3700
04/11/2002,15:46,65.91,65.91,65.91,65.91,1000
04/11/2002,15:47,65.78,65.78,65.78,65.78,1800
04/11/2002,15:48,65.78,65.85,65.78,65.85,1200
04/11/2002,15:51,65.77,65.77,65.77,65.77,1700
04/11/2002,15:52,65.77,65.77,65.67,65.67,2600
04/11/2002,15:54,65.75,65.75,65.75,65.75,500
04/11/2002,15:57,65.8,65.8,65.8,65.8,1400
04/11/2002,15:58,65.71,65.71,65.7,65.7,1700
04/12/2002,09:37,64.3,64.3,64.3,64.3,47200
04/12/2002,09:38,64.2,64.3,64.06,64.06,9500
04/12/2002,09:39,64,64.05,64,64,13200
04/12/2002,09:40,63.99,64,63.85,63.85,14800
04/12/2002,09:41,63.78,63.95,63.76,63.95,32300
04/12/2002,09:42,63.95,63.95,63.75,63.86,56100
04/12/2002,09:43,63.86,63.86,63.76,63.76,1100
04/12/2002,09:44,63.89,63.9,63.8,63.9,60500
04/12/2002,09:45,64,64,64,64,4100
04/12/2002,09:46,63.96,64.04,63.96,64.04,83100
04/12/2002,09:48,64.14,64.14,64.14,64.14,20000
04/12/2002,09:50,64.32,64.32,64.19,64.19,54500
04/12/2002,09:51,64.4,64.4,64.19,64.19,3000
04/12/2002,09:52,64.4,64.4,64.4,64.4,15000
04/12/2002,09:53,64.24,64.25,64.2,64.2,13000
04/12/2002,09:54,64.19,64.19,64.14,64.14,2100
04/12/2002,09:55,64.05,64.05,64.05,64.05,5000
04/12/2002,09:56,64,64,64,64,2500
04/12/2002,09:57,63.95,63.95,63.95,63.95,1000
04/12/2002,09:59,63.85,63.86,63.8,63.8,4900
04/12/2002,10:00,63.83,63.83,63.76,63.76,6400
04/12/2002,10:01,63.75,63.75,63.67,63.67,1000
04/12/2002,10:02,63.65,63.65,63.65,63.65,1100
04/12/2002,10:03,63.7,63.7,63.7,63.7,3500
04/12/2002,10:04,63.6,63.6,63.55,63.6,7700
04/12/2002,10:05,63.51,63.51,63.51,63.51,3000
04/12/2002,10:06,63.51,63.51,63.49,63.5,21200
04/12/2002,10:07,63.45,63.5,63.45,63.5,6600
04/12/2002,10:08,63.49,63.6,63.45,63.45,51600
04/12/2002,10:09,63.51,63.51,63.45,63.45,6300
04/12/2002,10:10,63.48,63.5,63.42,63.47,19800
04/12/2002,10:11,63.5,63.5,63.47,63.47,34600
04/12/2002,10:12,63.4,63.4,63.39,63.39,6200
04/12/2002,10:13,63.34,63.38,63.34,63.38,6000
04/12/2002,10:14,63.4,63.4,63.4,63.4,700
04/12/2002,10:15,63.45,63.45,63.45,63.45,1200
04/12/2002,10:16,63.46,63.46,63.45,63.45,700
04/12/2002,10:19,63.4,63.4,63.4,63.4,50000
04/12/2002,10:21,63.32,63.32,63.32,63.32,1000
04/12/2002,10:22,63.29,63.29,63.27,63.27,400
04/12/2002,10:23,63.29,63.38,63.29,63.38,3800
04/12/2002,10:24,63.31,63.36,63.25,63.25,2600
04/12/2002,10:26,63.25,63.25,63.25,63.25,2500
04/12/2002,10:27,63.24,63.25,63.23,63.24,11000
04/12/2002,10:28,63.24,63.25,63.24,63.25,7700
04/12/2002,10:29,63.21,63.21,63.21,63.21,2600
04/12/2002,10:30,63.24,63.24,63.16,63.16,11000
04/12/2002,10:31,63.13,63.19,63.13,63.19,6300
04/12/2002,10:32,63.2,63.2,63.15,63.15,65500
04/12/2002,10:33,63.2,63.2,63.19,63.19,7200
04/12/2002,10:34,63.2,63.21,63.2,63.21,3400
04/12/2002,10:35,63.21,63.21,63.17,63.17,10300
04/12/2002,10:37,63.28,63.28,63.19,63.19,300
04/12/2002,10:38,63.13,63.2,63.13,63.2,800
04/12/2002,10:40,63.08,63.08,63.08,63.08,200
04/12/2002,10:42,63.09,63.09,63.09,63.09,200
04/12/2002,10:43,63.09,63.11,63.03,63.03,53000
04/12/2002,10:44,63.05,63.05,63,63,800
04/12/2002,10:45,63.01,63.01,63,63,14100
04/12/2002,10:46,63,63.03,62.95,62.99,24300
04/12/2002,10:47,63.04,63.04,63.02,63.02,1500
04/12/2002,10:48,63,63,62.95,62.95,6200
04/12/2002,10:49,62.99,62.99,62.91,62.91,9500
04/12/2002,10:50,62.95,62.99,62.95,62.99,32100
04/12/2002,10:52,63,63,62.96,62.96,1100
04/12/2002,10:54,63,63,63,63,1000
04/12/2002,10:55,63.06,63.06,63.06,63.06,2500
04/12/2002,10:56,63,63,62.97,63,6800
04/12/2002,10:57,63,63,62.97,62.97,25200
04/12/2002,10:58,63.04,63.04,63.04,63.04,300
04/12/2002,10:59,62.99,63,62.99,63,3500
04/12/2002,11:00,62.97,62.97,62.95,62.95,3000
04/12/2002,11:03,63.05,63.06,63.02,63.06,26800
04/12/2002,11:04,63.08,63.1,63.02,63.02,1600
04/12/2002,11:05,63.12,63.12,63.11,63.11,11100
04/12/2002,11:09,63,63,63,63,5000
04/12/2002,11:10,63,63,63,63,10000
04/12/2002,11:13,63.05,63.05,63.05,63.05,300
04/12/2002,11:14,62.95,62.95,62.95,62.95,200
04/12/2002,11:15,62.9,62.98,62.85,62.92,4100
04/12/2002,11:16,62.85,63,62.85,63,11000
04/12/2002,11:18,62.85,62.85,62.85,62.85,2000
04/12/2002,11:20,62.85,62.85,62.85,62.85,5000
04/12/2002,11:21,62.76,62.76,62.76,62.76,700
04/12/2002,11:22,62.75,62.75,62.67,62.75,6200
04/12/2002,11:23,62.51,62.51,62.51,62.51,900
04/12/2002,11:24,62.51,62.51,62.49,62.49,14300
04/12/2002,11:26,62.35,62.4,62.35,62.4,3000
04/12/2002,11:27,62.35,62.35,62.35,62.35,100
04/12/2002,11:29,62.35,62.35,62.32,62.32,2100
04/12/2002,11:30,62.32,62.32,62.32,62.32,11000
04/12/2002,11:32,62.33,62.33,62.26,62.26,1400
04/12/2002,11:33,62.29,62.29,62.29,62.29,20400
04/12/2002,11:34,62.25,62.25,62.25,62.25,400
04/12/2002,11:35,62.25,62.27,62.25,62.27,26000
04/12/2002,11:36,62.23,62.25,62.19,62.19,9500
04/12/2002,11:37,62.17,62.17,62.17,62.17,1000
04/12/2002,11:38,62.17,62.17,62.11,62.11,2800
04/12/2002,11:39,62.15,62.15,62.05,62.07,800
04/12/2002,11:40,62.1,62.1,62.07,62.07,1400
04/12/2002,11:42,62.11,62.11,62.11,62.11,300
04/12/2002,11:43,62.05,62.05,62.05,62.05,1200
04/12/2002,11:44,62.11,62.14,62.1,62.14,1000
04/12/2002,11:46,62.14,62.18,62.14,62.14,12400
04/12/2002,11:48,62.16,62.16,62.16,62.16,6100
04/12/2002,11:49,62.22,62.22,62.17,62.17,1500
04/12/2002,11:50,62.23,62.23,62.23,62.23,6000
04/12/2002,11:51,62.23,62.23,62.22,62.23,14000
04/12/2002,11:52,62.25,62.28,62.25,62.28,1900
04/12/2002,11:53,62.3,62.3,62.25,62.27,102200
04/12/2002,11:54,62.28,62.28,62.28,62.28,500
04/12/2002,11:55,62.3,62.36,62.3,62.36,2800
04/12/2002,11:56,62.35,62.35,62.27,62.27,1500
04/12/2002,11:57,62.27,62.3,62.26,62.26,3700
04/12/2002,11:58,62.3,62.31,62.3,62.31,2400
04/12/2002,11:59,62.36,62.36,62.36,62.36,100
04/12/2002,12:00,62.46,62.46,62.46,62.46,14000
04/12/2002,12:01,62.46,62.51,62.41,62.51,42000
04/12/2002,12:02,62.51,62.51,62.43,62.51,1300
04/12/2002,12:04,62.55,62.55,62.55,62.55,1000
04/12/2002,12:05,62.56,62.56,62.55,62.55,8900
04/12/2002,12:06,62.61,62.61,62.6,62.6,3000
04/12/2002,12:07,62.6,62.6,62.51,62.51,4600
04/12/2002,12:08,62.6,62.6,62.6,62.6,300
04/12/2002,12:11,62.6,62.6,62.6,62.6,2000
04/12/2002,12:13,62.6,62.6,62.6,62.6,1000
04/12/2002,12:14,62.55,62.55,62.55,62.55,500
04/12/2002,12:15,62.62,62.62,62.62,62.62,1000
04/12/2002,12:16,62.62,62.67,62.62,62.67,3000
04/12/2002,12:17,62.68,62.68,62.68,62.68,5000
04/12/2002,12:19,62.7,62.7,62.7,62.7,1000
04/12/2002,12:20,62.71,62.72,62.71,62.71,1800
04/12/2002,12:21,62.75,62.83,62.75,62.83,2000
04/12/2002,12:22,62.82,62.82,62.82,62.82,30000
04/12/2002,12:23,62.89,62.9,62.89,62.9,2000
04/12/2002,12:24,62.95,63,62.95,62.95,14300
04/12/2002,12:25,63.05,63.07,63.05,63.07,1500
04/12/2002,12:26,63.05,63.05,63.05,63.05,2400
04/12/2002,12:27,63.09,63.1,63.09,63.1,2800
04/12/2002,12:29,63.14,63.14,63.14,63.14,2000
04/12/2002,12:30,63.13,63.2,63.13,63.2,7000
04/12/2002,12:31,63.15,63.25,63.15,63.25,2100
04/12/2002,12:32,63.3,63.3,63.3,63.3,1000
04/12/2002,12:33,63.3,63.3,63.3,63.3,1000
04/12/2002,12:34,63.26,63.35,63.25,63.35,58500
04/12/2002,12:35,63.21,63.3,63.21,63.3,25000
04/12/2002,12:36,63.17,63.25,63.17,63.25,15000
04/12/2002,12:37,63.15,63.15,63.15,63.15,25000
04/12/2002,12:39,63.3,63.3,63.3,63.3,5100
04/12/2002,12:41,63.44,63.44,63.4,63.4,52000
04/12/2002,12:44,63.4,63.4,63.4,63.4,20000
04/12/2002,12:46,63.4,63.4,63.4,63.4,500
04/12/2002,12:47,63.4,63.4,63.32,63.32,10500
04/12/2002,12:50,63.37,63.37,63.37,63.37,15000
04/12/2002,12:54,63.47,63.47,63.47,63.47,15000
04/12/2002,12:57,63.45,63.45,63.45,63.45,1000
04/12/2002,12:58,63.33,63.33,63.33,63.33,200
04/12/2002,12:59,63.36,63.36,63.36,63.36,3000
04/12/2002,13:02,63.35,63.35,63.35,63.35,5000
04/12/2002,13:03,63.32,63.32,63.31,63.31,15000
04/12/2002,13:04,63.35,63.35,63.23,63.23,13100
04/12/2002,13:07,63.19,63.19,63.19,63.19,23000
04/12/2002,13:08,63.19,63.2,63.19,63.2,7000
04/12/2002,13:09,63.27,63.27,63.27,63.27,5000
04/12/2002,13:11,63.22,63.22,63.22,63.22,5000
04/12/2002,13:13,63.21,63.3,63.21,63.3,200
04/12/2002,13:14,63.22,63.22,63.22,63.22,5000
04/12/2002,13:16,63.18,63.18,63.18,63.18,15000
04/12/2002,13:18,63.12,63.18,63.12,63.18,600
04/12/2002,13:21,63.2,63.2,63.2,63.2,37500
04/12/2002,13:23,63.09,63.09,63.09,63.09,5000
04/12/2002,13:24,63.1,63.15,63.1,63.15,1100
04/12/2002,13:26,63.13,63.13,63.13,63.13,13100
04/12/2002,13:28,63.05,63.05,63.05,63.05,100
04/12/2002,13:30,63.09,63.09,63.08,63.08,4000
04/12/2002,13:41,63.05,63.05,63.05,63.05,800
04/12/2002,13:42,63.05,63.05,63.03,63.03,2900
04/12/2002,13:44,63.11,63.11,63.01,63.01,1500
04/12/2002,13:45,63.01,63.06,63,63.06,27600
04/12/2002,13:46,63.06,63.06,63,63,25300
04/12/2002,13:47,63.09,63.09,63.09,63.09,3200
04/12/2002,13:50,63.04,63.04,63.04,63.04,2500
04/12/2002,13:52,63.05,63.1,63.05,63.1,5200
04/12/2002,13:55,63,63,62.97,62.97,43100
04/12/2002,13:59,62.93,62.93,62.88,62.9,27300
04/12/2002,14:00,62.88,62.88,62.85,62.85,35000
04/12/2002,14:02,62.85,62.85,62.85,62.85,25000
04/12/2002,14:03,62.81,62.81,62.81,62.81,300
04/12/2002,14:04,62.8,62.8,62.8,62.8,300
04/12/2002,14:05,62.8,62.8,62.8,62.8,5500
04/12/2002,14:06,62.8,62.8,62.8,62.8,100
04/12/2002,14:07,62.8,62.8,62.8,62.8,200
04/12/2002,14:08,62.8,62.8,62.8,62.8,3000
04/12/2002,14:11,62.75,62.75,62.75,62.75,1900
04/12/2002,14:12,62.75,62.75,62.75,62.75,1400
04/12/2002,14:14,62.8,62.8,62.8,62.8,500
04/12/2002,14:15,62.8,62.8,62.8,62.8,1000
04/12/2002,14:17,62.87,62.87,62.87,62.87,6800
04/12/2002,14:19,62.9,62.9,62.9,62.9,1000
04/12/2002,14:22,62.88,62.88,62.88,62.88,100
04/12/2002,14:23,62.92,62.92,62.92,62.92,200
04/12/2002,14:25,62.85,62.85,62.85,62.85,2000
04/12/2002,14:26,62.85,62.85,62.85,62.85,5000
04/12/2002,14:27,62.85,62.85,62.85,62.85,100
04/12/2002,14:33,62.79,62.79,62.79,62.79,10000
04/12/2002,14:35,62.68,62.74,62.68,62.74,11000
04/12/2002,14:36,62.68,62.68,62.68,62.68,15000
04/12/2002,14:37,62.68,62.68,62.66,62.68,23000
04/12/2002,14:38,62.62,62.62,62.61,62.61,1200
04/12/2002,14:39,62.56,62.56,62.56,62.56,2900
04/12/2002,14:41,62.5,62.5,62.5,62.5,10200
04/12/2002,14:42,62.48,62.55,62.45,62.54,62000
04/12/2002,14:43,62.54,62.54,62.54,62.54,5000
04/12/2002,14:44,62.54,62.54,62.54,62.54,13500
04/12/2002,14:45,62.54,62.54,62.46,62.46,900
04/12/2002,14:47,62.57,62.57,62.54,62.54,25100
04/12/2002,14:50,62.44,62.44,62.44,62.44,5000
04/12/2002,14:53,62.45,62.45,62.45,62.45,3700
04/12/2002,14:54,62.44,62.44,62.44,62.44,1000
04/12/2002,14:55,62.4,62.4,62.39,62.39,3100
04/12/2002,14:56,62.41,62.41,62.41,62.41,10000
04/12/2002,14:57,62.45,62.45,62.41,62.41,17500
04/12/2002,14:59,62.35,62.35,62.33,62.35,30100
04/12/2002,15:01,62.43,62.43,62.43,62.43,1000
04/12/2002,15:03,62.46,62.48,62.46,62.48,9600
04/12/2002,15:04,62.55,62.55,62.55,62.55,8000
04/12/2002,15:05,62.55,62.6,62.45,62.6,8000
04/12/2002,15:07,62.62,62.62,62.62,62.62,1000
04/12/2002,15:08,62.61,62.61,62.61,62.61,100
04/12/2002,15:10,62.61,62.62,62.61,62.62,15100
04/12/2002,15:12,62.61,62.65,62.6,62.65,57300
04/12/2002,15:13,62.55,62.6,62.55,62.6,30000
04/12/2002,15:17,62.48,62.48,62.48,62.48,200
04/12/2002,15:18,62.58,62.58,62.58,62.58,5000
04/12/2002,15:25,62.6,62.6,62.6,62.6,1000
04/12/2002,15:31,62.6,62.6,62.6,62.6,200
04/12/2002,15:34,62.6,62.6,62.6,62.6,200
04/12/2002,15:37,62.68,62.68,62.68,62.68,100
04/12/2002,15:38,62.79,62.79,62.79,62.79,100
04/12/2002,15:39,62.8,62.8,62.8,62.8,1000
04/12/2002,15:40,62.87,62.87,62.87,62.87,500
04/12/2002,15:41,62.87,62.87,62.87,62.87,500
04/12/2002,15:42,62.9,62.98,62.9,62.98,1200
04/12/2002,15:43,62.9,62.9,62.9,62.9,600
04/12/2002,15:44,62.84,62.84,62.84,62.84,200
04/12/2002,15:45,62.99,62.99,62.99,62.99,10100
04/12/2002,15:46,62.88,62.88,62.88,62.88,100
04/12/2002,15:49,62.85,62.96,62.85,62.85,6400
04/12/2002,15:51,62.86,62.86,62.86,62.86,200
04/12/2002,15:52,62.86,62.95,62.86,62.95,18000
04/12/2002,15:53,62.87,62.98,62.86,62.95,1600
04/12/2002,15:54,62.98,62.98,62.98,62.98,1000
04/12/2002,15:55,62.98,63.06,62.98,63.06,8700
04/12/2002,15:56,63.07,63.07,63,63,300
04/12/2002,15:57,63.05,63.05,63.05,63.05,1000
04/12/2002,15:58,63.01,63.06,63.01,63.04,5800
04/12/2002,15:59,63,63,63,63,300
04/15/2002,09:37,65,65,64.96,64.96,46400
04/15/2002,09:38,64.96,65.1,64.96,65,18600
04/15/2002,09:39,65.09,65.1,64.93,64.93,1600
04/15/2002,09:40,64.97,65,64.97,65,18100
04/15/2002,09:41,65.07,65.07,65.07,65.07,1100
04/15/2002,09:42,65.24,65.25,65.24,65.25,10000
04/15/2002,09:43,65.19,65.3,65.19,65.3,1800
04/15/2002,09:44,65.23,65.25,65.23,65.25,11000
04/15/2002,09:45,65.22,65.28,65.19,65.19,21300
04/15/2002,09:46,65.18,65.2,65.04,65.11,7300
04/15/2002,09:47,65.13,65.13,65.12,65.12,5100
04/15/2002,09:48,65.19,65.19,65.19,65.19,1000
04/15/2002,09:49,65.11,65.12,65.05,65.12,11800
04/15/2002,09:50,65.04,65.06,65.04,65.06,16000
04/15/2002,09:51,65.1,65.19,65.1,65.19,600
04/15/2002,09:52,65.2,65.2,65.2,65.2,1200
04/15/2002,09:53,65.3,65.36,65.3,65.36,1000
04/15/2002,09:54,65.42,65.42,65.33,65.4,25000
04/15/2002,09:55,65.39,65.5,65.39,65.5,6600
04/15/2002,09:56,65.42,65.42,65.42,65.42,5000
04/15/2002,09:57,65.32,65.32,65.32,65.32,15000
04/15/2002,09:58,65.32,65.32,65.31,65.31,6000
04/15/2002,09:59,65.4,65.45,65.35,65.45,14200
04/15/2002,10:01,65.44,65.44,65.44,65.44,1000
04/15/2002,10:02,65.43,65.43,65.43,65.43,5000
04/15/2002,10:03,65.43,65.44,65.43,65.44,10000
04/15/2002,10:04,65.4,65.5,65.4,65.5,5500
04/15/2002,10:05,65.44,65.5,65.44,65.5,11700
04/15/2002,10:06,65.63,65.67,65.6,65.67,31000
04/15/2002,10:07,65.57,65.71,65.57,65.61,5200
04/15/2002,10:08,65.7,65.7,65.7,65.7,3500
04/15/2002,10:09,65.66,65.7,65.63,65.7,14100
04/15/2002,10:10,65.66,65.7,65.66,65.7,25200
04/15/2002,10:11,65.7,65.7,65.48,65.48,36000
04/15/2002,10:12,65.48,65.48,65.48,65.48,4000
04/15/2002,10:13,65.7,65.7,65.65,65.7,15500
04/15/2002,10:14,65.7,65.75,65.7,65.75,32000
04/15/2002,10:15,65.68,65.68,65.68,65.68,500
04/15/2002,10:16,65.7,65.75,65.7,65.75,5100
04/15/2002,10:18,65.69,65.69,65.69,65.69,10000
04/15/2002,10:19,65.67,65.7,65.67,65.68,8600
04/15/2002,10:20,65.74,65.75,65.74,65.75,1500
04/15/2002,10:21,65.75,65.75,65.69,65.69,12600
04/15/2002,10:22,65.69,65.8,65.69,65.8,7100
04/15/2002,10:23,65.78,65.78,65.78,65.78,200
04/15/2002,10:24,65.84,65.84,65.84,65.84,100
04/15/2002,10:25,65.82,65.82,65.82,65.82,50000
04/15/2002,10:26,65.7,65.7,65.7,65.7,500
04/15/2002,10:27,65.68,65.68,65.68,65.68,10000
04/15/2002,10:28,65.68,65.7,65.68,65.7,900
04/15/2002,10:29,65.68,65.72,65.68,65.72,200
04/15/2002,10:30,65.72,65.72,65.67,65.67,10100
04/15/2002,10:33,65.6,65.69,65.6,65.69,1100
04/15/2002,10:34,65.62,65.62,65.61,65.61,53000
04/15/2002,10:35,65.61,65.61,65.51,65.51,50200
04/15/2002,10:36,65.51,65.51,65.51,65.51,11500
04/15/2002,10:38,65.6,65.6,65.6,65.6,3000
04/15/2002,10:44,65.5,65.5,65.5,65.5,100
04/15/2002,10:45,65.62,65.62,65.58,65.58,25100
04/15/2002,10:47,65.72,65.72,65.65,65.65,11900
04/15/2002,10:48,65.75,65.75,65.75,65.75,200
04/15/2002,10:50,65.76,65.76,65.76,65.76,25100
04/15/2002,10:52,65.77,65.77,65.77,65.77,5100
04/15/2002,10:53,65.77,65.77,65.77,65.77,1000
04/15/2002,10:54,65.73,65.73,65.73,65.73,9000
04/15/2002,10:55,65.73,65.73,65.73,65.73,600
04/15/2002,10:57,65.71,65.71,65.71,65.71,600
04/15/2002,10:58,65.67,65.67,65.6,65.6,13000
04/15/2002,10:59,65.56,65.56,65.56,65.56,1000
04/15/2002,11:00,65.51,65.55,65.51,65.51,5100
04/15/2002,11:01,65.55,65.57,65.55,65.57,11000
04/15/2002,11:02,65.57,65.57,65.57,65.57,400
04/15/2002,11:03,65.65,65.65,65.65,65.65,400
04/15/2002,11:04,65.65,65.65,65.65,65.65,2500
04/15/2002,11:05,65.66,65.67,65.66,65.66,25600
04/15/2002,11:07,65.61,65.61,65.61,65.61,1800
04/15/2002,11:08,65.6,65.6,65.56,65.56,12400
04/15/2002,11:09,65.56,65.6,65.56,65.6,2600
04/15/2002,11:10,65.6,65.6,65.6,65.6,3500
04/15/2002,11:11,65.56,65.56,65.51,65.51,3700
04/15/2002,11:12,65.5,65.55,65.45,65.51,10700
04/15/2002,11:14,65.48,65.48,65.48,65.48,5000
04/15/2002,11:15,65.48,65.49,65.48,65.49,3500
04/15/2002,11:16,65.49,65.49,65.49,65.49,2000
04/15/2002,11:21,65.4,65.4,65.35,65.35,6500
04/15/2002,11:22,65.34,65.43,65.34,65.41,3200
04/15/2002,11:23,65.44,65.46,65.44,65.46,31000
04/15/2002,11:24,65.46,65.46,65.46,65.46,6000
04/15/2002,11:26,65.46,65.46,65.46,65.46,15000
04/15/2002,11:28,65.43,65.43,65.43,65.43,500
04/15/2002,11:29,65.42,65.42,65.42,65.42,100
04/15/2002,11:31,65.53,65.53,65.53,65.53,20000
04/15/2002,11:33,65.55,65.55,65.55,65.55,100
04/15/2002,11:34,65.56,65.56,65.56,65.56,3000
04/15/2002,11:35,65.54,65.54,65.54,65.54,5000
04/15/2002,11:36,65.59,65.59,65.53,65.53,200
04/15/2002,11:37,65.56,65.56,65.55,65.55,20500
04/15/2002,11:38,65.55,65.55,65.55,65.55,100
04/15/2002,11:41,65.41,65.41,65.41,65.41,500
04/15/2002,11:46,65.39,65.39,65.39,65.39,100
04/15/2002,11:48,65.5,65.5,65.5,65.5,5000
04/15/2002,11:49,65.51,65.51,65.51,65.51,200
04/15/2002,11:50,65.55,65.55,65.55,65.55,200
04/15/2002,11:52,65.61,65.61,65.61,65.61,500
04/15/2002,11:53,65.57,65.57,65.57,65.57,100
04/15/2002,11:54,65.53,65.53,65.53,65.53,200
04/15/2002,11:56,65.53,65.53,65.52,65.52,10200
04/15/2002,11:57,65.55,65.55,65.55,65.55,1400
04/15/2002,12:01,65.49,65.49,65.49,65.49,100
04/15/2002,12:04,65.56,65.56,65.56,65.56,100
04/15/2002,12:06,65.55,65.55,65.55,65.55,100
04/15/2002,12:07,65.58,65.58,65.58,65.58,500
04/15/2002,12:12,65.58,65.58,65.58,65.58,10000
04/15/2002,12:16,65.58,65.58,65.58,65.58,1000
04/15/2002,12:17,65.59,65.59,65.59,65.59,1000
04/15/2002,12:20,65.56,65.56,65.56,65.56,300
04/15/2002,12:23,65.56,65.56,65.56,65.56,100
04/15/2002,12:40,65.59,65.59,65.59,65.59,200
04/15/2002,12:43,65.66,65.66,65.66,65.66,25000
04/15/2002,12:45,65.7,65.7,65.7,65.7,3000
04/15/2002,12:47,65.67,65.67,65.67,65.67,200
04/15/2002,12:48,65.69,65.69,65.69,65.69,5000
04/15/2002,12:49,65.66,65.67,65.66,65.67,25200
04/15/2002,12:50,65.69,65.69,65.69,65.69,500
04/15/2002,12:51,65.66,65.66,65.66,65.66,25000
04/15/2002,12:53,65.57,65.57,65.57,65.57,8000
04/15/2002,12:55,65.6,65.6,65.6,65.6,3000
04/15/2002,12:58,65.64,65.64,65.64,65.64,1500
04/15/2002,13:00,65.57,65.57,65.57,65.57,100
04/15/2002,13:01,65.57,65.57,65.57,65.57,100
04/15/2002,13:05,65.63,65.63,65.63,65.63,5000
04/15/2002,13:06,65.65,65.65,65.65,65.65,1000
04/15/2002,13:08,65.68,65.68,65.68,65.68,4000
04/15/2002,13:16,65.69,65.69,65.69,65.69,5000
04/15/2002,13:19,65.7,65.7,65.7,65.7,600
04/15/2002,13:20,65.7,65.7,65.7,65.7,4900
04/15/2002,13:23,65.69,65.7,65.69,65.7,4200
04/15/2002,13:28,65.7,65.7,65.7,65.7,100
04/15/2002,13:29,65.66,65.7,65.66,65.7,10300
04/15/2002,13:30,65.7,65.7,65.7,65.7,100
04/15/2002,13:32,65.64,65.64,65.64,65.64,200
04/15/2002,13:34,65.62,65.62,65.62,65.62,200
04/15/2002,13:44,65.65,65.65,65.65,65.65,6800
04/15/2002,13:49,65.68,65.68,65.68,65.68,200
04/15/2002,13:51,65.7,65.7,65.7,65.7,200
04/15/2002,13:56,65.7,65.7,65.7,65.7,4000
04/15/2002,13:57,65.66,65.66,65.66,65.66,100
04/15/2002,13:58,65.67,65.67,65.67,65.67,100
04/15/2002,13:59,65.64,65.64,65.64,65.64,100
04/15/2002,14:01,65.65,65.65,65.65,65.65,400
04/15/2002,14:04,65.7,65.7,65.69,65.69,600
04/15/2002,14:05,65.69,65.69,65.69,65.69,500
04/15/2002,14:08,65.7,65.7,65.7,65.7,1000
04/15/2002,14:09,65.75,65.75,65.75,65.75,8000
04/15/2002,14:15,65.69,65.69,65.69,65.69,25000
04/15/2002,14:18,65.69,65.69,65.69,65.69,25000
04/15/2002,14:21,65.71,65.71,65.71,65.71,100
04/15/2002,14:22,65.71,65.71,65.71,65.71,1000
04/15/2002,14:23,65.69,65.69,65.67,65.67,500
04/15/2002,14:29,65.74,65.74,65.74,65.74,100
04/15/2002,14:30,65.72,65.72,65.72,65.72,100
04/15/2002,14:33,65.69,65.69,65.69,65.69,3000
04/15/2002,14:34,65.74,65.74,65.74,65.74,200
04/15/2002,14:35,65.74,65.74,65.74,65.74,10000
04/15/2002,14:36,65.78,65.78,65.78,65.78,300
04/15/2002,14:37,65.81,65.81,65.81,65.81,4000
04/15/2002,14:38,65.82,65.82,65.74,65.74,3600
04/15/2002,14:40,65.81,65.83,65.81,65.83,4200
04/15/2002,14:43,65.8,65.8,65.8,65.8,5000
04/15/2002,14:45,65.82,65.82,65.82,65.82,500
04/15/2002,14:46,65.78,65.81,65.78,65.81,65800
04/15/2002,14:50,65.82,65.82,65.82,65.82,10000
04/15/2002,14:52,65.83,65.83,65.83,65.83,1000
04/15/2002,14:55,65.8,65.8,65.8,65.8,5000
04/15/2002,14:56,65.78,65.78,65.78,65.78,60000
04/15/2002,15:00,65.67,65.67,65.67,65.67,5100
04/15/2002,15:01,65.67,65.67,65.67,65.67,300
04/15/2002,15:03,65.67,65.67,65.6,65.6,1600
04/15/2002,15:04,65.61,65.61,65.6,65.6,10100
04/15/2002,15:05,65.57,65.58,65.57,65.58,800
04/15/2002,15:08,65.63,65.63,65.63,65.63,10000
04/15/2002,15:09,65.63,65.63,65.63,65.63,10000
04/15/2002,15:11,65.64,65.64,65.6,65.6,10800
04/15/2002,15:12,65.59,65.59,65.59,65.59,10000
04/15/2002,15:13,65.56,65.56,65.56,65.56,3500
04/15/2002,15:15,65.52,65.52,65.52,65.52,100
04/15/2002,15:16,65.52,65.52,65.52,65.52,300
04/15/2002,15:18,65.5,65.5,65.45,65.45,5500
04/15/2002,15:19,65.37,65.45,65.37,65.45,4400
04/15/2002,15:20,65.45,65.45,65.44,65.44,29000
04/15/2002,15:21,65.45,65.45,65.45,65.45,2000
04/15/2002,15:24,65.52,65.52,65.52,65.52,600
04/15/2002,15:28,65.5,65.5,65.5,65.5,600
04/15/2002,15:29,65.45,65.45,65.44,65.44,300
04/15/2002,15:32,65.45,65.49,65.45,65.49,55000
04/15/2002,15:33,65.45,65.45,65.45,65.45,50000
04/15/2002,15:35,65.49,65.49,65.49,65.49,5500
04/15/2002,15:36,65.5,65.5,65.5,65.5,13000
04/15/2002,15:41,65.45,65.45,65.45,65.45,100
04/15/2002,15:44,65.43,65.43,65.42,65.42,5100
04/15/2002,15:45,65.42,65.42,65.42,65.42,200
04/15/2002,15:49,65.43,65.43,65.39,65.39,600
04/15/2002,15:51,65.43,65.43,65.43,65.43,500
04/15/2002,15:54,65.44,65.44,65.44,65.44,2500
04/15/2002,15:55,65.45,65.45,65.45,65.45,1200
04/15/2002,15:56,65.44,65.44,65.39,65.44,29200
04/15/2002,15:57,65.44,65.44,65.44,65.44,200
04/15/2002,15:59,65.4,65.4,65.4,65.4,100
04/16/2002,09:37,65.55,65.55,65.55,65.55,4000
04/16/2002,09:38,65.75,65.8,65.7,65.8,11600
04/16/2002,09:39,65.76,65.76,65.76,65.76,600
04/16/2002,09:40,66,66,65.98,66,38000
04/16/2002,09:41,65.78,66.04,65.78,65.95,53000
04/16/2002,09:42,66.25,66.25,66.25,66.25,13000
04/16/2002,09:43,66.25,66.37,66.25,66.37,2000
04/16/2002,09:44,66.37,66.43,66.37,66.43,3300
04/16/2002,09:45,66.44,66.44,66.37,66.37,15000
04/16/2002,09:47,66.53,66.53,66.5,66.5,14500
04/16/2002,09:48,66.69,66.73,66.69,66.72,5200
04/16/2002,09:49,66.7,66.7,66.63,66.67,41600
04/16/2002,09:50,66.73,66.75,66.63,66.7,66000
04/16/2002,09:51,66.57,66.6,66.57,66.6,13500
04/16/2002,09:52,66.67,66.67,66.57,66.66,10300
04/16/2002,09:53,66.74,66.74,66.7,66.7,1500
04/16/2002,09:54,66.75,66.75,66.75,66.75,16000
04/16/2002,09:55,66.76,66.8,66.76,66.8,1000
04/16/2002,09:57,66.69,66.7,66.61,66.7,41000
04/16/2002,09:58,66.6,66.62,66.55,66.62,18400
04/16/2002,09:59,66.7,66.7,66.7,66.7,100000
04/16/2002,10:00,66.68,66.75,66.68,66.69,10400
04/16/2002,10:01,66.79,66.79,66.7,66.7,5200
04/16/2002,10:04,66.7,66.7,66.7,66.7,4000
04/16/2002,10:05,66.79,66.79,66.79,66.79,500
04/16/2002,10:06,66.71,66.74,66.71,66.74,4000
04/16/2002,10:07,66.63,66.63,66.56,66.6,6500
04/16/2002,10:09,66.62,66.67,66.62,66.67,9000
04/16/2002,10:10,66.65,66.65,66.65,66.65,1000
04/16/2002,10:11,66.65,66.65,66.65,66.65,12500
04/16/2002,10:13,66.71,66.71,66.71,66.71,1000
04/16/2002,10:14,66.71,66.71,66.71,66.71,500
04/16/2002,10:15,66.71,66.72,66.65,66.69,32100
04/16/2002,10:16,66.65,66.65,66.65,66.65,20500
04/16/2002,10:17,66.67,66.67,66.67,66.67,3000
04/16/2002,10:18,66.75,66.75,66.75,66.75,3000
04/16/2002,10:19,66.7,66.78,66.7,66.78,20200
04/16/2002,10:20,66.71,66.71,66.71,66.71,200
04/16/2002,10:22,66.8,66.8,66.8,66.8,100
04/16/2002,10:23,66.85,66.85,66.85,66.85,3300
04/16/2002,10:24,66.85,66.85,66.85,66.85,700
04/16/2002,10:25,66.85,66.85,66.85,66.85,2000
04/16/2002,10:26,66.76,66.86,66.76,66.85,1400
04/16/2002,10:27,66.83,66.85,66.83,66.85,37200
04/16/2002,10:28,66.8,66.89,66.8,66.89,18100
04/16/2002,10:29,66.93,66.94,66.9,66.94,25200
04/16/2002,10:31,66.99,66.99,66.99,66.99,300
04/16/2002,10:32,67,67,67,67,9500
04/16/2002,10:33,67,67,67,67,500
04/16/2002,10:34,67.01,67.1,67.01,67.1,12600
04/16/2002,10:35,67.09,67.09,67.09,67.09,100
04/16/2002,10:36,67.09,67.09,67.09,67.09,100
04/16/2002,10:37,67.14,67.15,67.14,67.15,2300
04/16/2002,10:38,67.2,67.2,67.2,67.2,4500
04/16/2002,10:39,67.2,67.2,67.09,67.09,27500
04/16/2002,10:40,67,67,67,67,20000
04/16/2002,10:41,66.93,66.98,66.93,66.98,6000
04/16/2002,10:42,67,67.04,66.96,67.04,11000
04/16/2002,10:43,67.05,67.05,67.05,67.05,200
04/16/2002,10:44,66.91,66.91,66.89,66.89,10000
04/16/2002,10:45,66.82,66.82,66.82,66.82,500
04/16/2002,10:46,66.82,66.85,66.82,66.84,5200
04/16/2002,10:47,66.78,66.84,66.78,66.84,1200
04/16/2002,10:50,66.8,66.8,66.78,66.78,8000
04/16/2002,10:52,66.82,66.82,66.82,66.82,2500
04/16/2002,10:53,66.81,66.81,66.8,66.8,18000
04/16/2002,10:54,66.8,66.8,66.8,66.8,100
04/16/2002,10:55,66.85,66.85,66.8,66.8,14200
04/16/2002,10:56,66.85,66.85,66.76,66.76,4000
04/16/2002,10:57,66.89,66.89,66.89,66.89,2700
04/16/2002,10:58,66.88,66.88,66.88,66.88,2900
04/16/2002,10:59,66.9,66.9,66.9,66.9,100
04/16/2002,11:00,66.92,66.92,66.92,66.92,3300
04/16/2002,11:01,66.92,66.92,66.92,66.92,3400
04/16/2002,11:03,66.93,66.93,66.92,66.92,200
04/16/2002,11:04,66.93,66.93,66.93,66.93,200
04/16/2002,11:05,66.94,66.94,66.94,66.94,100
04/16/2002,11:06,67.03,67.03,67.03,67.03,3300
04/16/2002,11:07,67.02,67.02,66.96,66.96,6000
04/16/2002,11:08,66.91,66.91,66.91,66.91,3200
04/16/2002,11:09,66.97,66.97,66.92,66.92,5400
04/16/2002,11:10,66.95,66.95,66.9,66.91,8600
04/16/2002,11:11,66.82,66.9,66.82,66.9,300
04/16/2002,11:12,66.9,66.91,66.9,66.9,11200
04/16/2002,11:14,67.12,67.12,67.1,67.1,1100
04/16/2002,11:15,67.1,67.1,67.1,67.1,4100
04/16/2002,11:18,67.23,67.23,67.15,67.18,5900
04/16/2002,11:20,67.15,67.15,67.15,67.15,5200
04/16/2002,11:21,67.16,67.16,67.16,67.16,3800
04/16/2002,11:22,67.1,67.1,67.03,67.03,5600
04/16/2002,11:29,67.14,67.14,67.14,67.14,300
04/16/2002,11:30,67.11,67.11,67.11,67.11,500
04/16/2002,11:31,67.11,67.11,67.11,67.11,500
04/16/2002,11:40,67.1,67.1,67.1,67.1,100
04/16/2002,11:41,67.15,67.16,67.15,67.16,1100
04/16/2002,11:46,67.1,67.1,67.1,67.1,2000
04/16/2002,11:47,67.1,67.1,67.1,67.1,5000
04/16/2002,11:48,67.12,67.12,67.12,67.12,1700
04/16/2002,11:49,67.15,67.15,67.15,67.15,2000
04/16/2002,11:50,67.16,67.16,67.15,67.15,5200
04/16/2002,11:51,67.15,67.18,67.15,67.15,7700
04/16/2002,11:52,67.13,67.13,67.11,67.11,5100
04/16/2002,11:57,67.12,67.12,67.12,67.12,2100
04/16/2002,11:58,67.16,67.16,67.16,67.16,2400
04/16/2002,12:00,67.17,67.17,67.11,67.11,52600
04/16/2002,12:02,67.17,67.17,67.12,67.12,2600
04/16/2002,12:05,67.18,67.18,67.18,67.18,1200
04/16/2002,12:06,67.21,67.21,67.19,67.19,2800
04/16/2002,12:07,67.22,67.22,67.2,67.2,4300
04/16/2002,12:08,67.22,67.22,67.22,67.22,2000
04/16/2002,12:09,67.22,67.22,67.22,67.22,2200
04/16/2002,12:11,67.25,67.25,67.25,67.25,18100
04/16/2002,12:12,67.29,67.29,67.29,67.29,500
04/16/2002,12:13,67.29,67.29,67.29,67.29,2200
04/16/2002,12:14,67.33,67.35,67.3,67.35,7600
04/16/2002,12:16,67.25,67.25,67.25,67.25,75000
04/16/2002,12:18,67.37,67.37,67.32,67.32,2400
04/16/2002,12:20,67.4,67.4,67.32,67.32,700
04/16/2002,12:21,67.4,67.4,67.31,67.31,600
04/16/2002,12:25,67.39,67.39,67.39,67.39,1000
04/16/2002,12:26,67.46,67.47,67.46,67.47,3700
04/16/2002,12:28,67.48,67.48,67.48,67.48,2000
04/16/2002,12:29,67.45,67.49,67.45,67.49,3500
04/16/2002,12:31,67.49,67.49,67.49,67.49,100
04/16/2002,12:32,67.48,67.49,67.47,67.49,7000
04/16/2002,12:34,67.47,67.47,67.47,67.47,3800
04/16/2002,12:35,67.5,67.5,67.5,67.5,28000
04/16/2002,12:36,67.5,67.5,67.5,67.5,2000
04/16/2002,12:39,67.54,67.54,67.54,67.54,5000
04/16/2002,12:40,67.51,67.51,67.48,67.48,22000
04/16/2002,12:41,67.43,67.43,67.42,67.42,10100
04/16/2002,12:42,67.47,67.47,67.47,67.47,20000
04/16/2002,12:43,67.39,67.4,67.39,67.4,700
04/16/2002,12:48,67.49,67.49,67.49,67.49,100
04/16/2002,12:53,67.37,67.37,67.37,67.37,20000
04/16/2002,12:55,67.4,67.4,67.4,67.4,50000
04/16/2002,12:56,67.42,67.42,67.42,67.42,5000
04/16/2002,12:57,67.4,67.4,67.4,67.4,55000
04/16/2002,12:59,67.56,67.56,67.56,67.56,1300
04/16/2002,13:03,67.5,67.5,67.5,67.5,4500
04/16/2002,13:19,67.65,67.65,67.65,67.65,5000
04/16/2002,13:21,67.75,67.75,67.7,67.7,20000
04/16/2002,13:22,67.8,67.8,67.8,67.8,100
04/16/2002,13:23,67.87,67.93,67.85,67.93,30200
04/16/2002,13:25,67.85,67.85,67.85,67.85,15000
04/16/2002,13:27,67.85,67.85,67.85,67.85,200
04/16/2002,13:30,67.88,67.92,67.88,67.9,6000
04/16/2002,13:34,67.87,67.87,67.87,67.87,3000
04/16/2002,13:35,67.82,67.82,67.82,67.82,1000
04/16/2002,13:36,67.82,67.82,67.82,67.82,100
04/16/2002,13:37,67.85,67.85,67.85,67.85,200
04/16/2002,13:39,67.9,67.94,67.9,67.94,2000
04/16/2002,13:42,67.99,68,67.99,68,2200
04/16/2002,13:43,68,68,67.97,67.97,13400
04/16/2002,13:44,67.97,67.97,67.97,67.97,100
04/16/2002,13:46,67.99,67.99,67.99,67.99,200
04/16/2002,13:47,67.99,67.99,67.99,67.99,400
04/16/2002,13:48,67.99,67.99,67.99,67.99,200
04/16/2002,13:49,68,68,67.99,68,75000
04/16/2002,13:50,68,68,68,68,20000
04/16/2002,13:51,68,68,68,68,11000
04/16/2002,13:52,67.96,67.96,67.96,67.96,10000
04/16/2002,13:53,67.96,67.96,67.96,67.96,500
04/16/2002,13:55,67.95,67.95,67.88,67.88,4100
04/16/2002,13:56,67.86,67.86,67.86,67.86,2500
04/16/2002,13:57,67.85,67.85,67.85,67.85,3800
04/16/2002,13:58,67.85,67.85,67.85,67.85,3000
04/16/2002,13:59,67.82,67.82,67.75,67.75,11500
04/16/2002,14:00,67.7,67.7,67.69,67.7,50100
04/16/2002,14:01,67.7,67.7,67.67,67.67,91000
04/16/2002,14:02,67.7,67.7,67.7,67.7,22900
04/16/2002,14:03,67.6,67.6,67.6,67.6,3000
04/16/2002,14:04,67.65,67.65,67.65,67.65,1700
04/16/2002,14:05,67.52,67.52,67.52,67.52,1000
04/16/2002,14:06,67.48,67.48,67.48,67.48,13000
04/16/2002,14:07,67.5,67.5,67.5,67.5,700
04/16/2002,14:08,67.48,67.48,67.48,67.48,2500
04/16/2002,14:09,67.37,67.37,67.37,67.37,1000
04/16/2002,14:10,67.34,67.4,67.3,67.3,2500
04/16/2002,14:11,67.26,67.26,67.25,67.25,3000
04/16/2002,14:15,67.24,67.24,67.15,67.15,3100
04/16/2002,14:17,67.24,67.25,67.24,67.25,22000
04/16/2002,14:18,67.19,67.4,67.19,67.4,16100
04/16/2002,14:19,67.36,67.4,67.35,67.4,900
04/16/2002,14:20,67.5,67.5,67.5,67.5,2600
04/16/2002,14:21,67.6,67.6,67.48,67.48,5100
04/16/2002,14:22,67.48,67.48,67.41,67.41,15000
04/16/2002,14:23,67.34,67.41,67.34,67.34,10300
04/16/2002,14:24,67.26,67.33,67.26,67.27,26200
04/16/2002,14:25,67.26,67.26,67.26,67.26,2000
04/16/2002,14:27,67.35,67.35,67.35,67.35,1600
04/16/2002,14:29,67.39,67.41,67.39,67.41,10400
04/16/2002,14:30,67.34,67.42,67.34,67.36,400
04/16/2002,14:32,67.36,67.36,67.36,67.36,500
04/16/2002,14:35,67.32,67.32,67.31,67.31,6000
04/16/2002,14:36,67.28,67.28,67.28,67.28,10000
04/16/2002,14:44,67.3,67.3,67.3,67.3,2000
04/16/2002,14:45,67.28,67.28,67.28,67.28,5000
04/16/2002,14:46,67.28,67.28,67.28,67.28,2500
04/16/2002,14:50,67.35,67.35,67.35,67.35,5000
04/16/2002,14:51,67.34,67.35,67.34,67.35,5100
04/16/2002,14:52,67.31,67.31,67.31,67.31,200
04/16/2002,14:53,67.36,67.36,67.36,67.36,200
04/16/2002,14:55,67.47,67.47,67.46,67.46,15000
04/16/2002,14:56,67.47,67.47,67.47,67.47,100
04/16/2002,15:01,67.47,67.47,67.47,67.47,500
04/16/2002,15:02,67.5,67.5,67.47,67.47,1300
04/16/2002,15:04,67.5,67.5,67.5,67.5,300
04/16/2002,15:06,67.5,67.5,67.5,67.5,1000
04/16/2002,15:07,67.5,67.5,67.5,67.5,10000
04/16/2002,15:08,67.5,67.57,67.5,67.57,2200
04/16/2002,15:09,67.58,67.58,67.58,67.58,3000
04/16/2002,15:14,67.5,67.5,67.49,67.49,5500
04/16/2002,15:15,67.44,67.44,67.44,67.44,100
04/16/2002,15:16,67.43,67.43,67.43,67.43,20000
04/16/2002,15:18,67.51,67.51,67.51,67.51,5000
04/16/2002,15:20,67.47,67.47,67.47,67.47,300
04/16/2002,15:21,67.48,67.48,67.48,67.48,300
04/16/2002,15:23,67.34,67.34,67.34,67.34,5000
04/16/2002,15:25,67.42,67.42,67.42,67.42,1500
04/16/2002,15:34,67.45,67.45,67.45,67.45,50000
04/16/2002,15:36,67.44,67.44,67.44,67.44,10000
04/16/2002,15:38,67.46,67.46,67.46,67.46,50000
04/16/2002,15:39,67.41,67.41,67.41,67.41,600
04/16/2002,15:40,67.42,67.42,67.42,67.42,200
04/16/2002,15:43,67.4,67.4,67.4,67.4,500
04/16/2002,15:49,67.48,67.48,67.43,67.43,3400
04/16/2002,15:51,67.43,67.43,67.43,67.43,300
04/16/2002,15:55,67.4,67.49,67.4,67.42,36500
04/16/2002,15:56,67.42,67.42,67.42,67.42,100
04/16/2002,15:58,67.5,67.5,67.5,67.5,5000
04/16/2002,15:59,67.53,67.55,67.46,67.55,7000
04/17/2002,09:33,68.25,68.25,68.25,68.25,24200
04/17/2002,09:34,68.25,68.25,68.25,68.25,1500
04/17/2002,09:35,68.49,68.5,68.49,68.5,42000
04/17/2002,09:36,68.55,68.55,68.55,68.55,1000
04/17/2002,09:37,68.47,68.5,68.47,68.5,6400
04/17/2002,09:38,68.63,68.75,68.46,68.75,20900
04/17/2002,09:39,68.66,69,68.66,68.9,4900
04/17/2002,09:40,68.88,68.99,68.72,68.99,23000
04/17/2002,09:41,68.73,68.9,68.73,68.81,27600
04/17/2002,09:43,68.69,68.82,68.67,68.82,30800
04/17/2002,09:44,68.7,68.7,68.7,68.7,1500
04/17/2002,09:45,68.83,68.88,68.82,68.88,12500
04/17/2002,09:46,68.8,68.9,68.8,68.9,6000
04/17/2002,09:47,68.88,68.9,68.86,68.86,5200
04/17/2002,09:48,68.73,68.73,68.73,68.73,1000
04/17/2002,09:49,68.78,68.78,68.64,68.64,1300
04/17/2002,09:50,68.63,68.7,68.59,68.59,16600
04/17/2002,09:51,68.7,68.7,68.7,68.7,3800
04/17/2002,09:52,68.9,68.9,68.9,68.9,2500
04/17/2002,09:53,68.94,68.94,68.87,68.87,500
04/17/2002,09:54,68.85,68.85,68.85,68.85,400
04/17/2002,09:55,68.83,68.95,68.83,68.95,2200
04/17/2002,09:56,68.89,68.93,68.89,68.89,6400
04/17/2002,09:57,68.9,68.95,68.9,68.9,22200
04/17/2002,09:58,68.9,69,68.9,68.95,33300
04/17/2002,09:59,68.99,69.05,68.9,69.05,154400
04/17/2002,10:00,69.05,69.05,69.05,69.05,9000
04/17/2002,10:02,68.91,68.97,68.91,68.97,1200
04/17/2002,10:03,68.98,69.06,68.95,69.06,21000
04/17/2002,10:04,69.05,69.1,69.05,69.08,13000
04/17/2002,10:05,69.08,69.08,69.08,69.08,4000
04/17/2002,10:06,69,69.05,69,69.05,5300
04/17/2002,10:07,68.98,69.1,68.98,69.1,21000
04/17/2002,10:08,68.99,68.99,68.99,68.99,500
04/17/2002,10:11,68.93,69.01,68.93,69.01,1100
04/17/2002,10:12,68.9,68.92,68.88,68.88,3400
04/17/2002,10:13,68.85,68.85,68.85,68.85,200
04/17/2002,10:14,68.95,68.95,68.88,68.88,600
04/17/2002,10:16,69,69.07,69,69.07,18000
04/17/2002,10:17,69.12,69.12,69.1,69.1,600
04/17/2002,10:18,69.09,69.1,69.09,69.1,12500
04/17/2002,10:19,69.15,69.2,69.15,69.2,10600
04/17/2002,10:20,69.29,69.29,69.22,69.25,7200
04/17/2002,10:21,69.13,69.2,69.13,69.2,15000
04/17/2002,10:22,69.2,69.21,69.2,69.21,3100
04/17/2002,10:23,69.18,69.18,69.18,69.18,3000
04/17/2002,10:24,69.2,69.2,69.2,69.2,600
04/17/2002,10:27,69.25,69.25,69.25,69.25,21000
04/17/2002,10:28,69.41,69.41,69.41,69.41,1000
04/17/2002,10:29,69.25,69.35,69.25,69.35,15000
04/17/2002,10:31,69.34,69.34,69.34,69.34,400
04/17/2002,10:33,69.45,69.45,69.45,69.45,25000
04/17/2002,10:34,69.35,69.35,69.35,69.35,500
04/17/2002,10:35,69.35,69.35,69.35,69.35,100
04/17/2002,10:37,69.43,69.43,69.38,69.38,1200
04/17/2002,10:38,69.43,69.51,69.43,69.51,24200
04/17/2002,10:39,69.53,69.53,69.53,69.53,5000
04/17/2002,10:40,69.58,69.59,69.58,69.59,2800
04/17/2002,10:41,69.5,69.61,69.5,69.61,10300
04/17/2002,10:42,69.65,69.65,69.65,69.65,5000
04/17/2002,10:43,69.72,69.72,69.62,69.62,5600
04/17/2002,10:44,69.7,69.7,69.7,69.7,300
04/17/2002,10:45,69.66,69.7,69.66,69.7,10000
04/17/2002,10:47,69.69,69.69,69.6,69.6,2000
04/17/2002,10:53,69.6,69.6,69.55,69.55,8300
04/17/2002,10:54,69.54,69.54,69.53,69.53,10000
04/17/2002,10:55,69.6,69.6,69.6,69.6,15000
04/17/2002,10:56,69.5,69.5,69.5,69.5,10000
04/17/2002,10:57,69.61,69.61,69.61,69.61,10000
04/17/2002,10:58,69.56,69.7,69.56,69.7,26300
04/17/2002,10:59,69.62,69.62,69.62,69.62,1300
04/17/2002,11:01,69.53,69.53,69.53,69.53,5000
04/17/2002,11:02,69.41,69.44,69.41,69.44,5200
04/17/2002,11:03,69.5,69.5,69.5,69.5,25000
04/17/2002,11:05,69.37,69.37,69.37,69.37,10000
04/17/2002,11:06,69.51,69.56,69.51,69.56,6000
04/17/2002,11:07,69.49,69.56,69.49,69.56,2200
04/17/2002,11:09,69.68,69.68,69.68,69.68,2500
04/17/2002,11:10,69.56,69.56,69.56,69.56,1300
04/17/2002,11:11,69.52,69.52,69.52,69.52,100
04/17/2002,11:16,69.63,69.63,69.63,69.63,500
04/17/2002,11:17,69.56,69.56,69.56,69.56,5000
04/17/2002,11:18,69.52,69.52,69.52,69.52,9500
04/17/2002,11:19,69.5,69.5,69.5,69.5,8500
04/17/2002,11:20,69.5,69.5,69.46,69.46,4500
04/17/2002,11:21,69.41,69.42,69.41,69.41,8600
04/17/2002,11:24,69.29,69.29,69.26,69.26,4100
04/17/2002,11:25,69.32,69.32,69.32,69.32,30000
04/17/2002,11:26,69.19,69.19,69.19,69.19,200
04/17/2002,11:27,69.28,69.28,69.2,69.23,1500
04/17/2002,11:28,69.15,69.15,69.11,69.11,6200
04/17/2002,11:29,69.15,69.15,69.1,69.1,2200
04/17/2002,11:30,69.16,69.2,69.1,69.1,4700
04/17/2002,11:31,69.16,69.16,69.03,69.03,15000
04/17/2002,11:32,69.03,69.03,68.95,68.95,16000
04/17/2002,11:33,68.95,68.98,68.95,68.98,12000
04/17/2002,11:34,69.04,69.05,68.93,68.93,11800
04/17/2002,11:35,69.05,69.06,69.05,69.06,1100
04/17/2002,11:36,69.15,69.15,69.14,69.14,11500
04/17/2002,11:37,69.21,69.25,69.12,69.25,21300
04/17/2002,11:39,69.24,69.24,69.18,69.18,5000
04/17/2002,11:41,69.1,69.1,69.1,69.1,500
04/17/2002,11:42,69.08,69.08,69.08,69.08,1000
04/17/2002,11:44,69.1,69.1,69.1,69.1,1000
04/17/2002,11:45,69.19,69.19,69.19,69.19,100
04/17/2002,11:46,69.21,69.21,69.13,69.13,800
04/17/2002,11:48,69.25,69.26,69.25,69.25,5000
04/17/2002,11:49,69.25,69.25,69.25,69.25,2000
04/17/2002,11:51,69.21,69.21,69.21,69.21,500
04/17/2002,11:52,69.33,69.33,69.33,69.33,1000
04/17/2002,11:55,69.3,69.3,69.3,69.3,200
04/17/2002,11:58,69.22,69.22,69.22,69.22,500
04/17/2002,11:59,69.22,69.22,69.22,69.22,200
04/17/2002,12:00,69.24,69.24,69.18,69.18,2600
04/17/2002,12:03,69.13,69.13,69.13,69.13,500
04/17/2002,12:05,69.21,69.21,69.21,69.21,400
04/17/2002,12:08,69.2,69.2,69.2,69.2,1000
04/17/2002,12:14,69.22,69.22,69.22,69.22,200
04/17/2002,12:16,69.32,69.32,69.3,69.32,26500
04/17/2002,12:17,69.22,69.32,69.22,69.32,1500
04/17/2002,12:18,69.32,69.34,69.32,69.34,2000
04/17/2002,12:19,69.34,69.34,69.34,69.34,100
04/17/2002,12:23,69.26,69.26,69.26,69.26,300
04/17/2002,12:27,69.19,69.19,69.19,69.19,500
04/17/2002,12:30,69.23,69.23,69.23,69.23,600
04/17/2002,12:34,69.34,69.34,69.26,69.34,1000
04/17/2002,12:36,69.36,69.39,69.36,69.39,11800
04/17/2002,12:39,69.26,69.26,69.26,69.26,500
04/17/2002,12:41,69.33,69.33,69.33,69.33,200
04/17/2002,12:42,69.27,69.27,69.27,69.27,600
04/17/2002,12:43,69.33,69.33,69.33,69.33,5900
04/17/2002,12:44,69.35,69.35,69.27,69.27,1200
04/17/2002,12:46,69.35,69.35,69.35,69.35,6000
04/17/2002,12:47,69.35,69.4,69.32,69.32,6200
04/17/2002,12:48,69.4,69.4,69.4,69.4,1500
04/17/2002,12:51,69.5,69.5,69.5,69.5,3000
04/17/2002,12:52,69.56,69.56,69.56,69.56,2500
04/17/2002,12:58,69.53,69.53,69.53,69.53,1000
04/17/2002,12:59,69.56,69.6,69.56,69.6,11000
04/17/2002,13:01,69.6,69.64,69.6,69.6,11500
04/17/2002,13:02,69.64,69.64,69.64,69.64,500
04/17/2002,13:03,69.56,69.56,69.56,69.56,9500
04/17/2002,13:05,69.48,69.48,69.45,69.45,7000
04/17/2002,13:07,69.45,69.45,69.45,69.45,5000
04/17/2002,13:10,69.5,69.5,69.42,69.42,6100
04/17/2002,13:12,69.44,69.44,69.44,69.44,11100
04/17/2002,13:16,69.37,69.37,69.37,69.37,4000
04/17/2002,13:17,69.43,69.43,69.43,69.43,600
04/17/2002,13:18,69.4,69.4,69.4,69.4,400
04/17/2002,13:19,69.44,69.44,69.44,69.44,4000
04/17/2002,13:20,69.49,69.49,69.49,69.49,700
04/17/2002,13:21,69.37,69.45,69.35,69.35,20000
04/17/2002,13:22,69.34,69.36,69.34,69.36,1900
04/17/2002,13:24,69.35,69.44,69.35,69.44,5400
04/17/2002,13:25,69.43,69.43,69.43,69.43,5000
04/17/2002,13:29,69.31,69.42,69.31,69.31,4300
04/17/2002,13:31,69.31,69.39,69.31,69.38,9700
04/17/2002,13:33,69.33,69.33,69.33,69.33,1500
04/17/2002,13:36,69.37,69.37,69.35,69.35,5000
04/17/2002,13:37,69.44,69.45,69.44,69.45,3600
04/17/2002,13:40,69.4,69.4,69.4,69.4,1900
04/17/2002,13:41,69.39,69.4,69.39,69.4,2100
04/17/2002,13:42,69.4,69.4,69.4,69.4,100
04/17/2002,13:43,69.43,69.43,69.43,69.43,1000
04/17/2002,13:45,69.41,69.41,69.41,69.41,1000
04/17/2002,13:47,69.45,69.45,69.45,69.45,400
04/17/2002,13:48,69.45,69.55,69.45,69.55,4500
04/17/2002,13:52,69.5,69.5,69.5,69.5,101000
04/17/2002,13:54,69.5,69.5,69.5,69.5,1000
04/17/2002,13:55,69.46,69.46,69.46,69.46,5600
04/17/2002,13:56,69.5,69.5,69.5,69.5,1000
04/17/2002,14:00,69.46,69.46,69.46,69.46,1000
04/17/2002,14:01,69.5,69.54,69.5,69.54,22200
04/17/2002,14:02,69.54,69.6,69.52,69.6,26000
04/17/2002,14:03,69.6,69.6,69.47,69.49,207800
04/17/2002,14:04,69.49,69.49,69.46,69.46,13800
04/17/2002,14:05,69.51,69.51,69.51,69.51,400
04/17/2002,14:06,69.5,69.5,69.5,69.5,2000
04/17/2002,14:08,69.5,69.5,69.5,69.5,500
04/17/2002,14:09,69.48,69.48,69.48,69.48,2000
04/17/2002,14:10,69.51,69.51,69.51,69.51,100
04/17/2002,14:11,69.55,69.55,69.55,69.55,1000
04/17/2002,14:12,69.57,69.57,69.5,69.5,500
04/17/2002,14:13,69.61,69.61,69.58,69.58,3000
04/17/2002,14:14,69.65,69.65,69.56,69.56,5100
04/17/2002,14:15,69.64,69.7,69.64,69.7,8500
04/17/2002,14:16,69.7,69.7,69.7,69.7,9000
04/17/2002,14:17,69.62,69.62,69.62,69.62,5000
04/17/2002,14:18,69.61,69.61,69.61,69.61,1000
04/17/2002,14:19,69.68,69.68,69.68,69.68,800
04/17/2002,14:20,69.68,69.68,69.68,69.68,1500
04/17/2002,14:21,69.7,69.7,69.7,69.7,5000
04/17/2002,14:22,69.73,69.75,69.71,69.75,22400
04/17/2002,14:23,69.8,69.8,69.75,69.75,16400
04/17/2002,14:24,69.75,69.75,69.75,69.75,600
04/17/2002,14:25,69.65,69.65,69.65,69.65,5000
04/17/2002,14:26,69.56,69.56,69.56,69.56,1700
04/17/2002,14:29,69.56,69.56,69.56,69.56,1000
04/17/2002,14:30,69.73,69.73,69.73,69.73,2000
04/17/2002,14:34,69.79,69.79,69.79,69.79,1000
04/17/2002,14:35,69.8,69.8,69.8,69.8,2000
04/17/2002,14:36,69.7,69.71,69.7,69.71,3400
04/17/2002,14:38,69.7,69.7,69.7,69.7,2000
04/17/2002,14:41,69.79,69.79,69.79,69.79,3000
04/17/2002,14:42,69.81,69.81,69.79,69.79,3000
04/17/2002,14:43,69.8,69.8,69.79,69.79,1600
04/17/2002,14:44,69.71,69.71,69.71,69.71,1000
04/17/2002,14:45,69.71,69.71,69.71,69.71,1000
04/17/2002,14:46,69.77,69.77,69.77,69.77,500
04/17/2002,14:47,69.77,69.77,69.77,69.77,1500
04/17/2002,14:48,69.77,69.77,69.77,69.77,300
04/17/2002,14:50,69.79,69.79,69.78,69.78,26000
04/17/2002,14:51,69.77,69.77,69.77,69.77,50200
04/17/2002,14:52,69.76,69.77,69.76,69.77,10000
04/17/2002,14:54,69.73,69.73,69.73,69.73,1000
04/17/2002,14:58,69.78,69.78,69.78,69.78,1000
04/17/2002,15:00,69.7,69.78,69.7,69.78,200
04/17/2002,15:02,69.75,69.75,69.75,69.75,100
04/17/2002,15:03,69.68,69.68,69.65,69.68,2500
04/17/2002,15:04,69.62,69.62,69.62,69.62,16000
04/17/2002,15:05,69.61,69.61,69.61,69.61,7000
04/17/2002,15:06,69.7,69.7,69.7,69.7,2000
04/17/2002,15:07,69.64,69.75,69.64,69.75,55000
04/17/2002,15:08,69.66,69.66,69.64,69.64,5100
04/17/2002,15:12,69.72,69.72,69.72,69.72,200
04/17/2002,15:13,69.74,69.77,69.74,69.77,8000
04/17/2002,15:15,69.78,69.78,69.78,69.78,50000
04/17/2002,15:16,69.74,69.74,69.66,69.66,11000
04/17/2002,15:19,69.75,69.75,69.75,69.75,100
04/17/2002,15:20,69.67,69.67,69.67,69.67,50000
04/17/2002,15:25,69.75,69.75,69.75,69.75,5000
04/17/2002,15:31,69.85,69.85,69.77,69.85,2800
04/17/2002,15:32,69.76,69.76,69.65,69.69,900
04/17/2002,15:33,69.69,69.73,69.69,69.73,6100
04/17/2002,15:34,69.7,69.72,69.69,69.69,16200
04/17/2002,15:36,69.75,69.75,69.7,69.7,4700
04/17/2002,15:38,69.7,69.7,69.7,69.7,10000
04/17/2002,15:39,69.77,69.77,69.77,69.77,500
04/17/2002,15:41,69.71,69.71,69.69,69.69,900
04/17/2002,15:42,69.69,69.7,69.69,69.7,5200
04/17/2002,15:43,69.7,69.7,69.69,69.69,22000
04/17/2002,15:44,69.69,69.69,69.69,69.69,17000
04/17/2002,15:47,69.64,69.64,69.64,69.64,100
04/17/2002,15:48,69.64,69.64,69.64,69.64,200
04/17/2002,15:49,69.7,69.7,69.7,69.7,1000
04/17/2002,15:50,69.62,69.63,69.62,69.63,600
04/17/2002,15:51,69.64,69.64,69.64,69.64,400
04/17/2002,15:53,69.59,69.69,69.59,69.69,1400
04/17/2002,15:54,69.63,69.63,69.63,69.63,1000
04/17/2002,15:55,69.6,69.6,69.6,69.6,1000
04/17/2002,15:56,69.6,69.6,69.6,69.6,500
04/17/2002,15:57,69.51,69.51,69.51,69.51,1100
04/17/2002,15:58,69.51,69.53,69.46,69.5,26000
04/17/2002,15:59,69.46,69.52,69.44,69.5,6700
04/18/2002,09:38,69.65,69.65,69.65,69.65,4000
04/18/2002,09:39,69.84,69.84,69.84,69.84,37600
04/18/2002,09:40,69.83,69.83,69.83,69.83,1000
04/18/2002,09:42,69.53,69.53,69.37,69.37,3500
04/18/2002,09:43,69.26,69.4,69.26,69.4,600
04/18/2002,09:44,69.38,69.38,69.27,69.3,30500
04/18/2002,09:45,69.34,69.52,69.34,69.52,2500
04/18/2002,09:46,69.65,69.65,69.65,69.65,1000
04/18/2002,09:47,69.59,69.59,69.59,69.59,4500
04/18/2002,09:48,69.56,69.56,69.56,69.56,700
04/18/2002,09:49,69.25,69.25,69.21,69.21,4500
04/18/2002,09:51,69.15,69.15,69.13,69.13,1200
04/18/2002,09:52,69.04,69.1,69.02,69.1,18500
04/18/2002,09:53,69.1,69.12,69.1,69.12,20000
04/18/2002,09:54,69.1,69.25,69.1,69.25,41000
04/18/2002,09:55,69.11,69.25,69.11,69.25,1700
04/18/2002,09:56,69.29,69.29,69.11,69.11,4000
04/18/2002,09:57,69.25,69.25,69.25,69.25,5000
04/18/2002,09:58,69.2,69.2,69.2,69.2,500
04/18/2002,09:59,69.1,69.1,69.1,69.1,500
04/18/2002,10:02,69.03,69.03,68.8,68.8,2500
04/18/2002,10:03,69,69,69,69,25000
04/18/2002,10:04,68.71,68.71,68.7,68.71,1600
04/18/2002,10:05,68.65,68.66,68.42,68.66,23000
04/18/2002,10:06,68.51,68.51,68.5,68.5,1600
04/18/2002,10:07,68.65,68.65,68.65,68.65,200
04/18/2002,10:08,68.72,68.79,68.53,68.79,13900
04/18/2002,10:09,68.79,68.79,68.71,68.72,8400
04/18/2002,10:10,68.7,68.7,68.7,68.7,11000
04/18/2002,10:11,68.6,68.6,68.6,68.6,3000
04/18/2002,10:13,68.5,68.5,68.5,68.5,600
04/18/2002,10:17,68.76,68.76,68.76,68.76,2600
04/18/2002,10:18,68.75,68.75,68.75,68.75,3500
04/18/2002,10:20,68.66,68.66,68.66,68.66,2500
04/18/2002,10:21,68.6,68.6,68.6,68.6,500
04/18/2002,10:23,68.52,68.52,68.52,68.52,5000
04/18/2002,10:25,68.7,68.7,68.6,68.6,20400
04/18/2002,10:26,68.66,68.66,68.66,68.66,10000
04/18/2002,10:28,68.72,68.72,68.72,68.72,1500
04/18/2002,10:36,69.04,69.04,69.04,69.04,700
04/18/2002,10:38,68.85,68.85,68.85,68.85,5000
04/18/2002,10:39,68.87,68.87,68.87,68.87,800
04/18/2002,10:40,68.84,68.85,68.84,68.85,200
04/18/2002,10:41,68.85,68.88,68.85,68.88,12600
04/18/2002,10:42,69.15,69.15,69.15,69.15,1000
04/18/2002,10:43,69.27,69.28,69.27,69.28,2500
04/18/2002,10:44,69.1,69.1,69.1,69.1,5100
04/18/2002,10:45,69.15,69.26,69.15,69.26,1600
04/18/2002,10:46,69.26,69.26,69.26,69.26,500
04/18/2002,10:48,69.47,69.47,69.4,69.47,30800
04/18/2002,10:49,69.5,69.5,69.5,69.5,25000
04/18/2002,10:50,69.5,69.5,69.5,69.5,200
04/18/2002,10:51,69.55,69.55,69.55,69.55,50000
04/18/2002,10:52,69.62,69.62,69.6,69.6,10000
04/18/2002,10:53,69.64,69.64,69.64,69.64,1000
04/18/2002,10:55,69.7,69.7,69.7,69.7,5000
04/18/2002,10:56,69.83,69.83,69.83,69.83,50000
04/18/2002,10:58,69.62,69.75,69.62,69.75,7900
04/18/2002,11:00,69.75,69.75,69.75,69.75,500
04/18/2002,11:01,69.75,69.75,69.71,69.71,5700
04/18/2002,11:02,69.85,69.9,69.85,69.85,6400
04/18/2002,11:03,69.95,70,69.9,70,15800
04/18/2002,11:04,70,70.09,69.85,69.97,2800
04/18/2002,11:05,70,70.1,70,70.1,5700
04/18/2002,11:06,70.18,70.18,70,70,44400
04/18/2002,11:07,70.1,70.1,70.1,70.1,5000
04/18/2002,11:08,70.25,70.29,70.2,70.2,18600
04/18/2002,11:09,70.2,70.29,70.2,70.2,14000
04/18/2002,11:10,70.3,70.36,70.26,70.36,17100
04/18/2002,11:11,70.35,70.48,70.35,70.48,1100
04/18/2002,11:14,70.05,70.05,70.04,70.04,4400
04/18/2002,11:15,70.05,70.05,70.05,70.05,50100
04/18/2002,11:17,70.14,70.14,70.14,70.14,2000
04/18/2002,11:18,70.18,70.2,70.18,70.2,51900
04/18/2002,11:19,70.28,70.28,70.28,70.28,1000
04/18/2002,11:20,70.25,70.25,70.25,70.25,1000
04/18/2002,11:21,70.3,70.3,70.1,70.1,15700
04/18/2002,11:22,70.02,70.02,70.02,70.02,1500
04/18/2002,11:23,69.96,69.96,69.85,69.85,50500
04/18/2002,11:24,69.82,69.82,69.82,69.82,200
04/18/2002,11:25,69.83,69.83,69.83,69.83,1500
04/18/2002,11:26,69.85,69.85,69.85,69.85,50000
04/18/2002,11:28,69.91,69.91,69.88,69.88,3000
04/18/2002,11:29,69.87,69.87,69.87,69.87,100
04/18/2002,11:30,69.85,69.85,69.85,69.85,100000
04/18/2002,11:33,69.88,69.88,69.88,69.88,100
04/18/2002,11:34,69.85,69.88,69.85,69.88,5100
04/18/2002,11:35,69.85,69.86,69.85,69.86,5700
04/18/2002,11:36,69.88,69.88,69.88,69.88,2700
04/18/2002,11:37,69.9,69.99,69.9,69.93,14600
04/18/2002,11:38,69.99,69.99,69.99,69.99,2000
04/18/2002,11:39,70,70,70,70,5000
04/18/2002,11:40,69.98,69.98,69.98,69.98,500
04/18/2002,11:45,69.91,69.91,69.91,69.91,10000
04/18/2002,11:46,69.92,69.92,69.89,69.89,500
04/18/2002,11:47,69.89,69.89,69.89,69.89,5000
04/18/2002,11:49,69.86,69.94,69.86,69.94,10200
04/18/2002,11:52,69.95,69.95,69.95,69.95,5000
04/18/2002,11:53,69.93,70,69.93,70,3000
04/18/2002,11:54,69.99,70,69.99,70,1200
04/18/2002,11:58,69.95,69.95,69.95,69.95,300
04/18/2002,12:01,69.8,69.8,69.8,69.8,100
04/18/2002,12:05,70.08,70.08,70.08,70.08,300
04/18/2002,12:06,69.93,69.93,69.93,69.93,200
04/18/2002,12:07,70.1,70.1,70.1,70.1,100
04/18/2002,12:12,69.9,69.9,69.9,69.9,5000
04/18/2002,12:13,69.9,69.9,69.9,69.9,35000
04/18/2002,12:14,69.9,69.9,69.9,69.9,1600
04/18/2002,12:15,69.98,69.98,69.85,69.98,19000
04/18/2002,12:16,69.9,69.9,69.85,69.85,3500
04/18/2002,12:17,69.85,69.9,69.76,69.9,8500
04/18/2002,12:18,69.7,69.73,69.7,69.73,400
04/18/2002,12:19,69.71,69.71,69.71,69.71,5000
04/18/2002,12:20,69.84,69.84,69.84,69.84,500
04/18/2002,12:21,69.76,69.9,69.76,69.9,600
04/18/2002,12:22,70.03,70.03,70.03,70.03,2000
04/18/2002,12:24,70.05,70.05,70.05,70.05,300
04/18/2002,12:26,70.05,70.05,70,70,1000
04/18/2002,12:30,70.16,70.16,70.16,70.16,1000
04/18/2002,12:31,70.15,70.15,70.15,70.15,6000
04/18/2002,12:33,70.16,70.2,70.16,70.2,21000
04/18/2002,12:34,70.2,70.2,70.2,70.2,11500
04/18/2002,12:36,70.23,70.23,70.23,70.23,20000
04/18/2002,12:37,70.25,70.25,70.25,70.25,20200
04/18/2002,12:38,70.25,70.25,70.25,70.25,25200
04/18/2002,12:39,70.25,70.3,70.25,70.28,35500
04/18/2002,12:40,70.3,70.3,70.25,70.25,34000
04/18/2002,12:41,70.26,70.26,70.25,70.25,30500
04/18/2002,12:42,70.19,70.19,70.19,70.19,5000
04/18/2002,12:43,70.1,70.1,70.1,70.1,500
04/18/2002,12:44,70,70,70,70,500
04/18/2002,12:45,70.09,70.1,70.08,70.1,67300
04/18/2002,12:46,70.1,70.1,70.1,70.1,16200
04/18/2002,12:48,70.15,70.29,70.15,70.29,1300
04/18/2002,12:49,70.4,70.4,70.38,70.38,500
04/18/2002,12:50,70.3,70.4,70.3,70.4,25000
04/18/2002,12:51,70.38,70.39,70.34,70.39,6200
04/18/2002,12:52,70.37,70.37,70.37,70.37,5000
04/18/2002,12:53,70.31,70.35,70.31,70.31,25000
04/18/2002,12:56,70.27,70.27,70.27,70.27,10000
04/18/2002,12:57,70.26,70.26,70.26,70.26,100
04/18/2002,13:02,70.38,70.39,70.3,70.39,1100
04/18/2002,13:03,70.4,70.4,70.35,70.35,800
04/18/2002,13:04,70.32,70.32,70.32,70.32,500
04/18/2002,13:06,70.4,70.41,70.4,70.41,10000
04/18/2002,13:07,70.44,70.44,70.44,70.44,200
04/18/2002,13:08,70.45,70.45,70.45,70.45,100
04/18/2002,13:09,70.46,70.46,70.4,70.4,15400
04/18/2002,13:10,70.48,70.48,70.48,70.48,5000
04/18/2002,13:11,70.48,70.48,70.48,70.48,1000
04/18/2002,13:14,70.5,70.5,70.5,70.5,5000
04/18/2002,13:15,70.49,70.49,70.49,70.49,10000
04/18/2002,13:16,70.47,70.47,70.47,70.47,5000
04/18/2002,13:17,70.45,70.47,70.43,70.43,5800
04/18/2002,13:18,70.43,70.43,70.4,70.4,6100
04/18/2002,13:22,70.5,70.5,70.5,70.5,1000
04/18/2002,13:23,70.5,70.5,70.5,70.5,13500
04/18/2002,13:24,70.5,70.5,70.5,70.5,500
04/18/2002,13:26,70.58,70.58,70.58,70.58,1000
04/18/2002,13:27,70.59,70.59,70.59,70.59,1000
04/18/2002,13:29,70.5,70.5,70.5,70.5,10300
04/18/2002,13:31,70.52,70.52,70.52,70.52,10000
04/18/2002,13:33,70.52,70.58,70.52,70.58,1000
04/18/2002,13:34,70.54,70.54,70.52,70.52,35000
04/18/2002,13:36,70.54,70.54,70.54,70.54,4000
04/18/2002,13:37,70.59,70.59,70.59,70.59,100
04/18/2002,13:39,70.59,70.6,70.59,70.6,10000
04/18/2002,13:41,70.62,70.62,70.62,70.62,9300
04/18/2002,13:45,70.56,70.6,70.56,70.6,1800
04/18/2002,13:46,70.6,70.6,70.6,70.6,10000
04/18/2002,13:47,70.65,70.65,70.65,70.65,1000
04/18/2002,13:48,70.68,70.7,70.66,70.66,2600
04/18/2002,13:50,70.66,70.68,70.58,70.68,16400
04/18/2002,13:51,70.7,70.7,70.7,70.7,20000
04/18/2002,13:52,70.59,70.59,70.57,70.57,7000
04/18/2002,13:53,70.56,70.56,70.56,70.56,500
04/18/2002,13:54,70.5,70.5,70.5,70.5,500
04/18/2002,13:55,70.51,70.51,70.5,70.5,10000
04/18/2002,13:57,70.55,70.56,70.55,70.56,3000
04/18/2002,13:59,70.65,70.65,70.65,70.65,2000
04/18/2002,14:00,70.63,70.63,70.63,70.63,5000
04/18/2002,14:02,70.69,70.75,70.69,70.75,4700
04/18/2002,14:03,70.75,70.75,70.75,70.75,2500
04/18/2002,14:04,70.75,70.75,70.75,70.75,500
04/18/2002,14:06,70.7,70.7,70.7,70.7,500
04/18/2002,14:07,70.75,70.75,70.71,70.71,800
04/18/2002,14:08,70.75,70.75,70.75,70.75,6500
04/18/2002,14:09,70.8,70.8,70.72,70.72,700
04/18/2002,14:10,70.8,70.8,70.8,70.8,4500
04/18/2002,14:11,70.85,70.85,70.85,70.85,700
04/18/2002,14:12,70.81,70.81,70.8,70.8,10600
04/18/2002,14:15,70.91,70.91,70.91,70.91,200
04/18/2002,14:18,70.8,70.8,70.8,70.8,500
04/18/2002,14:19,70.73,70.73,70.73,70.73,5000
04/18/2002,14:20,70.72,70.74,70.72,70.72,51000
04/18/2002,14:21,70.71,70.76,70.71,70.71,1400
04/18/2002,14:22,70.67,70.72,70.67,70.69,24200
04/18/2002,14:24,70.67,70.67,70.67,70.67,11000
04/18/2002,14:26,70.65,70.65,70.65,70.65,20000
04/18/2002,14:27,70.7,70.7,70.7,70.7,200
04/18/2002,14:29,70.62,70.62,70.62,70.62,1000
04/18/2002,14:30,70.63,70.63,70.63,70.63,1000
04/18/2002,14:31,70.62,70.62,70.62,70.62,500
04/18/2002,14:32,70.69,70.7,70.69,70.7,25000
04/18/2002,14:33,70.7,70.7,70.7,70.7,1000
04/18/2002,14:34,70.7,70.7,70.7,70.7,1000
04/18/2002,14:36,70.63,70.63,70.63,70.63,200
04/18/2002,14:37,70.6,70.6,70.6,70.6,1000
04/18/2002,14:41,70.49,70.49,70.49,70.49,8500
04/18/2002,14:42,70.49,70.49,70.49,70.49,200
04/18/2002,14:44,70.5,70.52,70.5,70.52,15000
04/18/2002,14:45,70.52,70.52,70.51,70.51,16700
04/18/2002,14:46,70.52,70.52,70.5,70.52,6300
04/18/2002,14:47,70.46,70.51,70.46,70.51,3900
04/18/2002,14:48,70.5,70.5,70.5,70.5,400
04/18/2002,14:50,70.5,70.5,70.5,70.5,38300
04/18/2002,14:51,70.5,70.5,70.5,70.5,7000
04/18/2002,14:52,70.5,70.5,70.46,70.46,15100
04/18/2002,14:53,70.59,70.59,70.59,70.59,15000
04/18/2002,14:55,70.44,70.48,70.44,70.48,10100
04/18/2002,14:56,70.4,70.4,70.4,70.4,10000
04/18/2002,14:58,70.35,70.35,70.35,70.35,3000
04/18/2002,14:59,70.4,70.4,70.4,70.4,300
04/18/2002,15:00,70.3,70.3,70.3,70.3,50000
04/18/2002,15:02,70.15,70.15,70.15,70.15,2000
04/18/2002,15:05,70.2,70.29,70.11,70.19,135100
04/18/2002,15:07,70.11,70.11,70.11,70.11,2000
04/18/2002,15:08,70.2,70.2,70.2,70.2,6300
04/18/2002,15:09,70.11,70.12,70.1,70.1,25800
04/18/2002,15:10,70.1,70.1,70.1,70.1,10000
04/18/2002,15:11,70.09,70.09,70.08,70.08,10400
04/18/2002,15:12,70.12,70.12,70.12,70.12,100
04/18/2002,15:14,70,70,69.99,69.99,12800
04/18/2002,15:15,70.06,70.06,70.06,70.06,1000
04/18/2002,15:16,70.01,70.01,70.01,70.01,200
04/18/2002,15:17,70.08,70.12,70.03,70.12,15400
04/18/2002,15:18,70.12,70.12,70.12,70.12,4200
04/18/2002,15:19,70.12,70.24,70.12,70.23,3400
04/18/2002,15:20,70.24,70.28,70.24,70.25,1900
04/18/2002,15:21,70.31,70.31,70.31,70.31,300
04/18/2002,15:22,70.25,70.25,70.25,70.25,900
04/18/2002,15:24,70.3,70.32,70.24,70.24,22000
04/18/2002,15:25,70.33,70.33,70.27,70.27,5100
04/18/2002,15:26,70.27,70.27,70.27,70.27,19000
04/18/2002,15:27,70.25,70.25,70.25,70.25,5000
04/18/2002,15:28,70.25,70.26,70.25,70.25,26000
04/18/2002,15:29,70.25,70.25,70.21,70.25,4200
04/18/2002,15:30,70.28,70.28,70.28,70.28,100
04/18/2002,15:33,70.26,70.26,70.26,70.26,2000
04/18/2002,15:35,70.26,70.26,70.26,70.26,200
04/18/2002,15:39,70.36,70.36,70.35,70.35,1100
04/18/2002,15:40,70.37,70.37,70.37,70.37,1600
04/18/2002,15:42,70.4,70.4,70.4,70.4,20000
04/18/2002,15:44,70.31,70.31,70.31,70.31,100
04/18/2002,15:46,70.4,70.4,70.4,70.4,5000
04/18/2002,15:47,70.41,70.41,70.4,70.41,12500
04/18/2002,15:48,70.42,70.42,70.42,70.42,42500
04/18/2002,15:49,70.31,70.35,70.31,70.35,2800
04/18/2002,15:52,70.35,70.43,70.3,70.3,8600
04/18/2002,15:53,70.26,70.3,70.26,70.3,7900
04/18/2002,15:54,70.25,70.25,70.25,70.25,100
04/18/2002,15:55,70.25,70.26,70.25,70.26,15500
04/18/2002,15:57,70.25,70.25,70.25,70.25,200000
04/18/2002,15:58,70.24,70.24,70.15,70.15,1100
04/18/2002,15:59,70.18,70.18,70.15,70.15,4100
04/19/2002,09:37,69.56,69.6,69.55,69.6,28200
04/19/2002,09:38,69.55,69.55,69.46,69.46,1700
04/19/2002,09:39,69.6,69.6,69.6,69.6,20000
04/19/2002,09:40,69.41,69.45,69.41,69.45,2700
04/19/2002,09:41,69.47,69.47,69.47,69.47,61200
04/19/2002,09:42,69.5,69.5,69.5,69.5,25000
04/19/2002,09:43,69.6,69.6,69.54,69.54,35000
04/19/2002,09:44,69.6,69.6,69.52,69.6,21200
04/19/2002,09:45,69.58,69.6,69.44,69.44,39000
04/19/2002,09:46,69.48,69.48,69.2,69.2,105600
04/19/2002,09:47,69.1,69.1,69.1,69.1,200
04/19/2002,09:48,69.27,69.27,69.27,69.27,200
04/19/2002,09:49,69.2,69.25,69.2,69.25,700
04/19/2002,09:50,69.2,69.2,69.1,69.15,22500
04/19/2002,09:51,69.07,69.1,69,69,24900
04/19/2002,09:52,69,69.05,69,69.05,700
04/19/2002,09:53,69.07,69.17,69.01,69.15,17800
04/19/2002,09:54,69.2,69.2,69.2,69.2,5000
04/19/2002,09:55,69.2,69.2,69.07,69.07,3600
04/19/2002,09:56,69.1,69.18,69.05,69.05,26000
04/19/2002,09:57,69.1,69.11,69.01,69.1,5800
04/19/2002,09:58,69.15,69.19,69.15,69.19,5000
04/19/2002,09:59,69.1,69.21,69.1,69.2,8000
04/19/2002,10:00,69.19,69.21,69.14,69.14,5900
04/19/2002,10:01,69.13,69.2,69.13,69.2,29800
04/19/2002,10:02,69.13,69.28,69.13,69.2,6200
04/19/2002,10:03,69.28,69.31,69.25,69.25,3300
04/19/2002,10:04,69.25,69.3,69.23,69.23,5500
04/19/2002,10:05,69.2,69.2,69.2,69.2,1800
04/19/2002,10:06,69.2,69.2,69.18,69.2,500
04/19/2002,10:07,69.15,69.15,69.15,69.15,100
04/19/2002,10:08,69.11,69.11,69.11,69.11,200
04/19/2002,10:09,69.1,69.1,68.98,69,1500
04/19/2002,10:10,69,69.07,69,69.07,1100
04/19/2002,10:11,69,69.01,69,69.01,1000
04/19/2002,10:12,69.07,69.12,69,69,11600
04/19/2002,10:13,69.16,69.16,69.16,69.16,1800
04/19/2002,10:14,69.02,69.02,69.02,69.02,50000
04/19/2002,10:15,69,69,69,69,11500
04/19/2002,10:16,68.85,68.85,68.85,68.85,20000
04/19/2002,10:17,68.9,68.9,68.83,68.86,5400
04/19/2002,10:18,68.93,68.93,68.9,68.9,5500
04/19/2002,10:19,68.83,68.94,68.83,68.88,5100
04/19/2002,10:20,68.98,68.98,68.98,68.98,6700
04/19/2002,10:22,69.03,69.03,69.03,69.03,700
04/19/2002,10:25,69,69.09,69,69.09,3600
04/19/2002,10:26,69.01,69.01,69.01,69.01,1500
04/19/2002,10:28,69.14,69.14,69.14,69.14,1600
04/19/2002,10:29,69.11,69.14,69.11,69.14,7000
04/19/2002,10:30,69.12,69.12,69.12,69.12,600
04/19/2002,10:31,69.11,69.11,69.11,69.11,1500
04/19/2002,10:32,69.08,69.08,69.08,69.08,2800
04/19/2002,10:36,69.06,69.06,69.06,69.06,20000
04/19/2002,10:37,69.13,69.13,69.02,69.02,3000
04/19/2002,10:38,69.02,69.02,69.02,69.02,2700
04/19/2002,10:40,69.02,69.02,69.02,69.02,100
04/19/2002,10:41,69.01,69.01,69.01,69.01,100
04/19/2002,10:42,69.01,69.01,69.01,69.01,100
04/19/2002,10:43,69.09,69.09,69.09,69.09,3000
04/19/2002,10:47,69.1,69.1,69.1,69.1,100
04/19/2002,10:48,69.09,69.18,69.09,69.18,2400
04/19/2002,10:49,69.01,69.01,69.01,69.01,300
04/19/2002,10:50,69,69,69,69,100
04/19/2002,10:51,68.97,68.97,68.97,68.97,1000
04/19/2002,10:52,68.95,68.95,68.95,68.95,41000
04/19/2002,10:55,68.9,68.9,68.9,68.9,50000
04/19/2002,10:56,68.87,68.9,68.87,68.88,4200
04/19/2002,10:57,68.88,68.88,68.88,68.88,200
04/19/2002,10:58,68.93,68.93,68.93,68.93,500
04/19/2002,10:59,68.97,68.97,68.97,68.97,10000
04/19/2002,11:00,69.01,69.01,69.01,69.01,3000
04/19/2002,11:01,68.97,69,68.97,69,500
04/19/2002,11:04,69.19,69.19,69.18,69.18,6500
04/19/2002,11:05,69.18,69.18,69.18,69.18,1300
04/19/2002,11:06,69.11,69.17,69.11,69.11,2200
04/19/2002,11:09,69.22,69.22,69.15,69.15,3500
04/19/2002,11:10,69.16,69.25,69.14,69.14,39700
04/19/2002,11:11,69.15,69.2,69.15,69.2,600
04/19/2002,11:12,69.18,69.18,69.18,69.18,1000
04/19/2002,11:13,69.17,69.17,69.17,69.17,5800
04/19/2002,11:14,69.24,69.24,69.24,69.24,2200
04/19/2002,11:16,69.16,69.16,69.16,69.16,100
04/19/2002,11:17,69.16,69.16,69.16,69.16,5000
04/19/2002,11:23,69.25,69.25,69.25,69.25,1000
04/19/2002,11:24,69.25,69.26,69.25,69.26,41000
04/19/2002,11:25,69.26,69.26,69.26,69.26,500
04/19/2002,11:26,69.26,69.26,69.2,69.2,400
04/19/2002,11:27,69.26,69.3,69.26,69.3,50100
04/19/2002,11:28,69.44,69.44,69.43,69.43,2500
04/19/2002,11:30,69.49,69.53,69.49,69.53,9000
04/19/2002,11:31,69.54,69.54,69.54,69.54,2000
04/19/2002,11:32,69.65,69.65,69.65,69.65,4000
04/19/2002,11:33,69.66,69.66,69.66,69.66,700
04/19/2002,11:34,69.68,69.68,69.56,69.56,7800
04/19/2002,11:35,69.5,69.52,69.5,69.52,20100
04/19/2002,11:36,69.49,69.49,69.49,69.49,10100
04/19/2002,11:37,69.44,69.45,69.43,69.45,13000
04/19/2002,11:38,69.45,69.45,69.42,69.42,21500
04/19/2002,11:40,69.45,69.45,69.44,69.44,4000
04/19/2002,11:41,69.47,69.47,69.47,69.47,2500
04/19/2002,11:42,69.26,69.26,69.26,69.26,100
04/19/2002,11:43,69.38,69.38,69.38,69.38,1000
04/19/2002,11:44,69.38,69.42,69.38,69.42,3800
04/19/2002,11:46,69.45,69.45,69.45,69.45,500
04/19/2002,11:47,69.37,69.46,69.31,69.35,9500
04/19/2002,11:50,69.39,69.39,69.39,69.39,3000
04/19/2002,11:56,69.51,69.51,69.51,69.51,2000
04/19/2002,11:57,69.55,69.55,69.55,69.55,3000
04/19/2002,11:58,69.58,69.58,69.58,69.58,5000
04/19/2002,12:00,69.59,69.59,69.59,69.59,10000
04/19/2002,12:01,69.5,69.5,69.5,69.5,1000
04/19/2002,12:06,69.4,69.4,69.4,69.4,1000
04/19/2002,12:07,69.54,69.54,69.54,69.54,100
04/19/2002,12:11,69.55,69.55,69.55,69.55,100
04/19/2002,12:13,69.55,69.55,69.55,69.55,1000
04/19/2002,12:14,69.62,69.62,69.62,69.62,4000
04/19/2002,12:15,69.63,69.63,69.63,69.63,500
04/19/2002,12:16,69.63,69.63,69.63,69.63,10000
04/19/2002,12:20,69.66,69.66,69.66,69.66,6000
04/19/2002,12:21,69.55,69.55,69.55,69.55,10000
04/19/2002,12:23,69.53,69.53,69.53,69.53,21000
04/19/2002,12:24,69.53,69.53,69.53,69.53,1400
04/19/2002,12:25,69.52,69.53,69.52,69.53,2600
04/19/2002,12:27,69.59,69.59,69.53,69.53,31000
04/19/2002,12:28,69.59,69.59,69.59,69.59,14000
04/19/2002,12:34,69.52,69.52,69.52,69.52,500
04/19/2002,12:41,69.6,69.6,69.6,69.6,400
04/19/2002,12:45,69.7,69.7,69.7,69.7,7000
04/19/2002,12:48,69.8,69.81,69.8,69.81,7000
04/19/2002,12:49,69.85,69.85,69.85,69.85,18000
04/19/2002,12:52,69.87,69.87,69.87,69.87,1000
04/19/2002,12:53,69.85,69.85,69.85,69.85,1000
04/19/2002,12:54,69.85,69.91,69.85,69.85,1300
04/19/2002,12:55,69.9,69.9,69.9,69.9,500
04/19/2002,12:56,69.92,69.92,69.92,69.92,2000
04/19/2002,12:58,69.95,69.95,69.95,69.95,200
04/19/2002,13:01,69.85,69.85,69.85,69.85,4100
04/19/2002,13:02,69.85,69.85,69.85,69.85,4900
04/19/2002,13:06,69.95,69.95,69.95,69.95,1000
04/19/2002,13:08,69.92,69.92,69.88,69.88,3500
04/19/2002,13:12,69.98,69.98,69.98,69.98,1000
04/19/2002,13:13,70.02,70.02,70.02,70.02,12000
04/19/2002,13:16,70.07,70.07,70.07,70.07,500
04/19/2002,13:19,70.09,70.09,70.09,70.09,2200
04/19/2002,13:20,70.09,70.09,70.05,70.05,12000
04/19/2002,13:21,70.05,70.05,70.04,70.04,11500
04/19/2002,13:22,70.02,70.05,70.02,70.04,15700
04/19/2002,13:23,70.04,70.04,70.04,70.04,200
04/19/2002,13:24,70.04,70.04,69.96,70,17500
04/19/2002,13:25,70.03,70.04,70.03,70.04,2300
04/19/2002,13:27,70.09,70.09,70.09,70.09,200
04/19/2002,13:29,70.02,70.02,70.02,70.02,3000
04/19/2002,13:30,70.01,70.08,69.99,69.99,13700
04/19/2002,13:31,69.99,69.99,69.99,69.99,15000
04/19/2002,13:32,69.95,69.95,69.95,69.95,100
04/19/2002,13:35,69.98,69.98,69.98,69.98,200
04/19/2002,13:36,69.98,69.99,69.98,69.99,10000
04/19/2002,13:40,69.99,69.99,69.99,69.99,1000
04/19/2002,13:43,69.93,69.93,69.93,69.93,1200
04/19/2002,13:44,70,70,69.99,69.99,25100
04/19/2002,13:48,69.99,70,69.99,70,25500
04/19/2002,13:49,70,70,70,70,25000
04/19/2002,13:51,70.05,70.05,70.05,70.05,7000
04/19/2002,13:53,70.08,70.11,70.03,70.11,36000
04/19/2002,13:54,70.02,70.08,70.02,70.08,2200
04/19/2002,13:55,70.08,70.1,70.05,70.1,8200
04/19/2002,13:56,70.12,70.12,70.12,70.12,5000
04/19/2002,13:57,70.15,70.15,70.1,70.15,7700
04/19/2002,13:58,70.1,70.1,70.1,70.1,5000
04/19/2002,13:59,70.12,70.12,70.12,70.12,1000
04/19/2002,14:01,70.12,70.12,70.12,70.12,1000
04/19/2002,14:03,70.12,70.12,70.02,70.02,7000
04/19/2002,14:04,70.02,70.02,70.02,70.02,400
04/19/2002,14:06,70.1,70.1,70.1,70.1,100
04/19/2002,14:09,70.2,70.2,70.2,70.2,5000
04/19/2002,14:12,70.15,70.2,70.15,70.2,25300
04/19/2002,14:14,70.28,70.28,70.28,70.28,3000
04/19/2002,14:15,70.25,70.25,70.24,70.24,15000
04/19/2002,14:16,70.25,70.25,70.25,70.25,5000
04/19/2002,14:17,70.25,70.25,70.25,70.25,20000
04/19/2002,14:18,70.22,70.22,70.22,70.22,1000
04/19/2002,14:19,70.2,70.28,70.2,70.28,5300
04/19/2002,14:20,70.23,70.23,70.23,70.23,700
04/19/2002,14:22,70.28,70.28,70.28,70.28,500
04/19/2002,14:23,70.18,70.19,70.18,70.19,3500
04/19/2002,14:24,70.15,70.15,70.15,70.15,100
04/19/2002,14:26,70.2,70.2,70.2,70.2,200
04/19/2002,14:30,70.35,70.35,70.35,70.35,1200
04/19/2002,14:31,70.36,70.36,70.36,70.36,10000
04/19/2002,14:33,70.28,70.28,70.28,70.28,5000
04/19/2002,14:35,70.28,70.28,70.28,70.28,500
04/19/2002,14:40,70.32,70.32,70.32,70.32,100
04/19/2002,14:44,70.44,70.44,70.44,70.44,1000
04/19/2002,14:45,70.4,70.4,70.4,70.4,400
04/19/2002,14:46,70.4,70.4,70.4,70.4,5000
04/19/2002,14:48,70.43,70.43,70.43,70.43,6800
04/19/2002,14:49,70.45,70.45,70.43,70.43,1300
04/19/2002,14:52,70.41,70.41,70.41,70.41,3000
04/19/2002,14:53,70.36,70.43,70.36,70.43,5000
04/19/2002,14:54,70.4,70.4,70.4,70.4,4500
04/19/2002,14:56,70.33,70.33,70.33,70.33,2400
04/19/2002,14:57,70.34,70.34,70.34,70.34,5000
04/19/2002,14:59,70.33,70.41,70.33,70.41,3400
04/19/2002,15:03,70.3,70.3,70.3,70.3,20000
04/19/2002,15:09,70.25,70.25,70.25,70.25,800
04/19/2002,15:10,70.25,70.25,70.25,70.25,9200
04/19/2002,15:11,70.25,70.25,70.25,70.25,3300
04/19/2002,15:12,70.25,70.25,70.25,70.25,2200
04/19/2002,15:13,70.22,70.23,70.22,70.23,10100
04/19/2002,15:16,70.18,70.18,70.18,70.18,3000
04/19/2002,15:18,70.15,70.15,70.15,70.15,2500
04/19/2002,15:19,70.15,70.15,70.15,70.15,2000
04/19/2002,15:20,70.15,70.15,70.15,70.15,600
04/19/2002,15:21,70.19,70.19,70.19,70.19,3000
04/19/2002,15:24,70.21,70.21,70.21,70.21,15000
04/19/2002,15:26,70.21,70.21,70.21,70.21,37000
04/19/2002,15:27,70.21,70.25,70.21,70.21,13200
04/19/2002,15:29,70.21,70.21,70.21,70.21,1000
04/19/2002,15:30,70.23,70.23,70.23,70.23,2000
04/19/2002,15:32,70.21,70.21,70.21,70.21,1000
04/19/2002,15:33,70.2,70.2,70.2,70.2,5000
04/19/2002,15:34,70.2,70.2,70.2,70.2,5000
04/19/2002,15:40,70.2,70.2,70.2,70.2,5000
04/19/2002,15:42,70.25,70.25,70.25,70.25,600
04/19/2002,15:43,70.21,70.21,70.21,70.21,2000
04/19/2002,15:44,70.21,70.21,70.21,70.21,1200
04/19/2002,15:45,70.2,70.2,70.18,70.18,2200
04/19/2002,15:46,70.17,70.18,70.17,70.18,25000
04/19/2002,15:47,70.18,70.18,70.17,70.17,16000
04/19/2002,15:48,70.17,70.17,70.16,70.16,600
04/19/2002,15:49,70.2,70.2,70.2,70.2,10100
04/19/2002,15:50,70.17,70.2,70.17,70.2,600
04/19/2002,15:51,70.16,70.16,70.16,70.16,300
04/19/2002,15:52,70.16,70.16,70.16,70.16,2600
04/19/2002,15:53,70.16,70.16,70.16,70.16,300
04/19/2002,15:54,70.16,70.16,70.15,70.15,2500
04/19/2002,15:55,70.2,70.2,70.2,70.2,500
04/19/2002,15:57,70.2,70.2,70.2,70.2,800
04/19/2002,15:59,70.2,70.2,70.2,70.2,5000
04/22/2002,09:37,70.05,70.05,70.05,70.05,2500
04/22/2002,09:39,69.81,69.85,69.81,69.85,2000
04/22/2002,09:42,69.85,69.85,69.74,69.74,8800
04/22/2002,09:43,69.95,69.99,69.95,69.99,2000
04/22/2002,09:44,70.02,70.02,70,70,2500
04/22/2002,09:45,70.05,70.17,70.05,70.17,6500
04/22/2002,09:46,70.31,70.31,70.28,70.29,3000
04/22/2002,09:47,70.27,70.33,70.27,70.33,11100
04/22/2002,09:48,70.38,70.49,70.38,70.49,3600
04/22/2002,09:49,70.45,70.45,70.3,70.3,16500
04/22/2002,09:50,70.25,70.25,70.25,70.25,2000
04/22/2002,09:51,70.3,70.3,70.3,70.3,1000
04/22/2002,09:52,70.44,70.44,70.44,70.44,6000
04/22/2002,09:53,70.55,70.58,70.55,70.58,2700
04/22/2002,09:54,70.6,70.6,70.6,70.6,1000
04/22/2002,09:55,70.65,70.65,70.65,70.65,3000
04/22/2002,09:56,70.72,70.73,70.7,70.73,11100
04/22/2002,09:57,70.73,70.73,70.7,70.7,900
04/22/2002,09:58,70.71,70.71,70.71,70.71,200
04/22/2002,09:59,70.75,70.75,70.74,70.74,3600
04/22/2002,10:00,70.73,70.73,70.73,70.73,11000
04/22/2002,10:01,70.6,70.61,70.6,70.61,4000
04/22/2002,10:02,70.65,70.68,70.61,70.68,1400
04/22/2002,10:03,70.65,70.74,70.65,70.74,6800
04/22/2002,10:04,70.75,70.79,70.75,70.75,14100
04/22/2002,10:05,70.75,70.76,70.75,70.76,26000
04/22/2002,10:06,70.9,70.9,70.9,70.9,3000
04/22/2002,10:07,70.9,70.9,70.79,70.8,13500
04/22/2002,10:08,70.7,70.71,70.65,70.65,11500
04/22/2002,10:09,70.61,70.61,70.47,70.47,23000
04/22/2002,10:10,70.53,70.53,70.43,70.43,5000
04/22/2002,10:11,70.47,70.47,70.47,70.47,2000
04/22/2002,10:12,70.51,70.57,70.51,70.57,70000
04/22/2002,10:13,70.66,70.66,70.53,70.53,4500
04/22/2002,10:14,70.64,70.64,70.53,70.53,1700
04/22/2002,10:15,70.6,70.64,70.54,70.64,2100
04/22/2002,10:16,70.5,70.5,70.5,70.5,1000
04/22/2002,10:17,70.35,70.36,70.35,70.36,1000
04/22/2002,10:18,70.28,70.28,70.28,70.28,100
04/22/2002,10:19,70.29,70.3,70.23,70.23,3600
04/22/2002,10:20,70.23,70.23,70.23,70.23,300
04/22/2002,10:22,70.05,70.05,70.05,70.05,15000
04/22/2002,10:23,70,70.01,70,70,6100
04/22/2002,10:24,70,70,70,70,5500
04/22/2002,10:25,69.91,69.95,69.9,69.95,8000
04/22/2002,10:26,69.95,69.95,69.95,69.95,400
04/22/2002,10:27,69.99,69.99,69.99,69.99,500
04/22/2002,10:28,70,70,69.92,69.92,11500
04/22/2002,10:29,70,70,69.92,69.92,38000
04/22/2002,10:30,69.87,69.87,69.87,69.87,500
04/22/2002,10:31,69.88,69.88,69.88,69.88,2000
04/22/2002,10:33,69.78,69.8,69.78,69.78,11300
04/22/2002,10:34,69.77,69.77,69.77,69.77,1000
04/22/2002,10:35,69.9,69.9,69.9,69.9,1000
04/22/2002,10:36,69.9,69.9,69.9,69.9,3000
04/22/2002,10:38,70.04,70.04,70.04,70.04,5000
04/22/2002,10:39,70,70.01,69.98,69.98,35100
04/22/2002,10:41,69.85,69.85,69.77,69.77,12000
04/22/2002,10:43,69.65,69.65,69.65,69.65,10000
04/22/2002,10:44,69.65,69.65,69.65,69.65,10000
04/22/2002,10:45,69.65,69.7,69.65,69.7,13300
04/22/2002,10:46,69.7,69.7,69.7,69.7,6000
04/22/2002,10:47,69.8,69.8,69.8,69.8,13000
04/22/2002,10:49,69.81,69.87,69.8,69.8,13000
04/22/2002,10:50,69.78,69.84,69.78,69.84,43000
04/22/2002,10:55,69.8,69.8,69.8,69.8,10000
04/22/2002,10:56,69.8,69.8,69.79,69.79,5200
04/22/2002,11:00,69.68,69.68,69.68,69.68,1500
04/22/2002,11:02,69.88,69.89,69.88,69.89,5200
04/22/2002,11:04,69.71,69.78,69.71,69.78,10200
04/22/2002,11:05,69.68,69.68,69.68,69.68,2000
04/22/2002,11:06,69.76,69.76,69.7,69.7,5000
04/22/2002,11:07,69.75,69.75,69.71,69.72,1400
04/22/2002,11:08,69.75,69.75,69.75,69.75,9800
04/22/2002,11:09,69.71,69.73,69.7,69.7,17300
04/22/2002,11:10,69.7,69.7,69.63,69.63,6200
04/22/2002,11:12,69.73,69.73,69.73,69.73,5000
04/22/2002,11:14,69.76,69.76,69.76,69.76,2000
04/22/2002,11:17,69.81,69.81,69.81,69.81,1500
04/22/2002,11:19,69.75,69.75,69.71,69.71,7500
04/22/2002,11:20,69.7,69.7,69.7,69.7,1000
04/22/2002,11:21,69.7,69.7,69.7,69.7,1000
04/22/2002,11:26,69.7,69.7,69.7,69.7,300
04/22/2002,11:27,69.7,69.7,69.7,69.7,6000
04/22/2002,11:28,69.7,69.7,69.7,69.7,2000
04/22/2002,11:36,69.67,69.67,69.67,69.67,100
04/22/2002,11:40,69.7,69.7,69.7,69.7,100
04/22/2002,11:46,69.78,69.78,69.7,69.7,1500
04/22/2002,11:47,69.77,69.77,69.77,69.77,200
04/22/2002,11:52,69.5,69.5,69.5,69.5,100
04/22/2002,11:57,69.53,69.53,69.53,69.53,500
04/22/2002,12:00,69.53,69.55,69.53,69.55,5000
04/22/2002,12:03,69.48,69.48,69.48,69.48,500
04/22/2002,12:04,69.36,69.41,69.36,69.41,1200
04/22/2002,12:05,69.4,69.4,69.4,69.4,500
04/22/2002,12:07,69.25,69.29,69.25,69.29,10400
04/22/2002,12:08,69.22,69.22,69.16,69.16,20100
04/22/2002,12:09,69.18,69.26,69.15,69.15,3700
04/22/2002,12:14,69.25,69.25,69.25,69.25,500
04/22/2002,12:15,69.21,69.21,69.21,69.21,500
04/22/2002,12:16,69.21,69.21,69.21,69.21,100
04/22/2002,12:21,69.25,69.25,69.2,69.2,2300
04/22/2002,12:23,69.15,69.15,69.15,69.15,300
04/22/2002,12:24,69.24,69.24,69.24,69.24,1000
04/22/2002,12:26,69.17,69.17,69.17,69.17,100
04/22/2002,12:28,69.27,69.27,69.27,69.27,6500
04/22/2002,12:35,69.34,69.34,69.34,69.34,1000
04/22/2002,12:38,69.33,69.33,69.33,69.33,300
04/22/2002,12:46,69.2,69.2,69.2,69.2,100
04/22/2002,12:54,69.15,69.15,69.15,69.15,2400
04/22/2002,12:55,69.08,69.08,69.08,69.08,100
04/22/2002,13:01,69.15,69.15,69.15,69.15,100
04/22/2002,13:05,69.1,69.1,69.1,69.1,3000
04/22/2002,13:06,69.1,69.1,69.1,69.1,25000
04/22/2002,13:08,69.09,69.09,69.09,69.09,700
04/22/2002,13:10,69.05,69.05,69.05,69.05,42000
04/22/2002,13:11,69.07,69.07,69.07,69.07,200
04/22/2002,13:12,68.95,68.95,68.95,68.95,200
04/22/2002,13:14,69.05,69.06,69.05,69.06,10000
04/22/2002,13:18,69.07,69.07,69.07,69.07,200
04/22/2002,13:23,68.96,68.96,68.96,68.96,500
04/22/2002,13:24,69,69,69,69,100
04/22/2002,13:26,69.1,69.1,69.1,69.1,500
04/22/2002,13:29,69.1,69.1,69.1,69.1,300
04/22/2002,13:31,69.29,69.29,69.29,69.29,400
04/22/2002,13:32,69.29,69.29,69.29,69.29,7000
04/22/2002,13:43,69.17,69.25,69.17,69.25,1100
04/22/2002,13:44,69.25,69.25,69.25,69.25,1000
04/22/2002,13:45,69.42,69.42,69.42,69.42,28000
04/22/2002,13:46,69.45,69.45,69.45,69.45,700
04/22/2002,13:47,69.5,69.5,69.5,69.5,500
04/22/2002,13:48,69.46,69.46,69.46,69.46,1500
04/22/2002,13:49,69.4,69.4,69.4,69.4,3000
04/22/2002,13:51,69.46,69.46,69.46,69.46,5000
04/22/2002,13:52,69.52,69.55,69.52,69.55,8000
04/22/2002,13:53,69.59,69.59,69.59,69.59,1000
04/22/2002,13:54,69.59,69.62,69.59,69.62,13500
04/22/2002,13:55,69.61,69.61,69.61,69.61,25000
04/22/2002,13:57,69.6,69.6,69.59,69.59,8500
04/22/2002,13:59,69.61,69.61,69.61,69.61,7500
04/22/2002,14:00,69.52,69.52,69.52,69.52,2000
04/22/2002,14:01,69.52,69.52,69.4,69.4,21000
04/22/2002,14:02,69.38,69.38,69.34,69.34,7600
04/22/2002,14:03,69.3,69.3,69.3,69.3,20000
04/22/2002,14:06,69.62,69.65,69.62,69.65,5000
04/22/2002,14:07,69.64,69.65,69.64,69.65,27000
04/22/2002,14:08,69.65,69.65,69.65,69.65,1500
04/22/2002,14:09,69.65,69.65,69.65,69.65,2600
04/22/2002,14:10,69.58,69.58,69.58,69.58,2500
04/22/2002,14:14,69.56,69.56,69.56,69.56,200
04/22/2002,14:15,69.58,69.65,69.58,69.65,19700
04/22/2002,14:17,69.74,69.74,69.74,69.74,200
04/22/2002,14:18,69.7,69.7,69.7,69.7,1000
04/22/2002,14:22,69.75,69.75,69.75,69.75,500
04/22/2002,14:24,69.8,69.8,69.78,69.8,22000
04/22/2002,14:25,69.8,69.8,69.8,69.8,10000
04/22/2002,14:30,69.72,69.72,69.72,69.72,300
04/22/2002,14:31,69.7,69.7,69.6,69.6,60000
04/22/2002,14:33,69.6,69.6,69.6,69.6,10000
04/22/2002,14:36,69.62,69.62,69.62,69.62,10000
04/22/2002,14:43,69.7,69.7,69.7,69.7,100
04/22/2002,14:46,69.67,69.67,69.6,69.6,300
04/22/2002,14:48,69.55,69.55,69.55,69.55,100
04/22/2002,14:52,69.51,69.51,69.51,69.51,10000
04/22/2002,14:55,69.52,69.52,69.47,69.47,7200
04/22/2002,14:56,69.42,69.42,69.42,69.42,100
04/22/2002,14:58,69.4,69.4,69.4,69.4,10000
04/22/2002,15:02,69.44,69.44,69.44,69.44,1100
04/22/2002,15:03,69.51,69.51,69.51,69.51,500
04/22/2002,15:04,69.42,69.42,69.42,69.42,500
04/22/2002,15:15,69.48,69.48,69.48,69.48,1000
04/22/2002,15:18,69.31,69.31,69.31,69.31,700
04/22/2002,15:20,69.25,69.25,69.25,69.25,500
04/22/2002,15:23,69.2,69.2,69.2,69.2,100
04/22/2002,15:24,69.17,69.17,69.17,69.17,20000
04/22/2002,15:26,69.26,69.26,69.26,69.26,5000
04/22/2002,15:31,69.33,69.33,69.33,69.33,300
04/22/2002,15:33,69.22,69.22,69.22,69.22,100
04/22/2002,15:38,69.35,69.35,69.35,69.35,500
04/22/2002,15:39,69.35,69.35,69.35,69.35,500
04/22/2002,15:40,69.4,69.4,69.4,69.4,10000
04/22/2002,15:41,69.39,69.4,69.39,69.4,40000
04/22/2002,15:43,69.45,69.45,69.45,69.45,10200
04/22/2002,15:46,69.48,69.48,69.48,69.48,40000
04/22/2002,15:47,69.49,69.49,69.46,69.46,12600
04/22/2002,15:48,69.45,69.45,69.45,69.45,3900
04/22/2002,15:51,69.54,69.54,69.5,69.5,14000
04/22/2002,15:52,69.5,69.56,69.5,69.56,42000
04/22/2002,15:53,69.56,69.56,69.5,69.5,42100
04/22/2002,15:54,69.5,69.5,69.5,69.5,200
04/22/2002,15:55,69.5,69.5,69.46,69.5,8000
04/22/2002,15:56,69.5,69.5,69.5,69.5,500
04/22/2002,15:59,69.52,69.52,69.52,69.52,800
04/23/2002,09:38,69.3,69.3,69.25,69.25,1100
04/23/2002,09:39,68.85,68.85,68.85,68.85,500
04/23/2002,09:40,68.86,68.9,68.83,68.86,7000
04/23/2002,09:41,68.89,69.09,68.89,68.9,6000
04/23/2002,09:42,69.19,69.19,69.19,69.19,1100
04/23/2002,09:43,69.3,69.3,69.18,69.18,20300
04/23/2002,09:44,69.34,69.34,69.34,69.34,25000
04/23/2002,09:45,69.26,69.26,69.21,69.21,2000
04/23/2002,09:47,69.08,69.09,69.08,69.09,500
04/23/2002,09:48,69.08,69.08,69.08,69.08,600
04/23/2002,09:49,69.09,69.1,69.09,69.1,20200
04/23/2002,09:50,69.47,69.5,69.33,69.5,23600
04/23/2002,09:52,69.69,69.69,69.69,69.69,500
04/23/2002,09:53,69.88,69.91,69.88,69.91,10600
04/23/2002,09:54,69.99,69.99,69.99,69.99,50000
04/23/2002,09:55,70.01,70.01,70,70,3800
04/23/2002,09:57,70.01,70.17,70,70.17,12600
04/23/2002,09:59,70.1,70.1,70.1,70.1,5000
04/23/2002,10:00,70.02,70.02,70.02,70.02,3000
04/23/2002,10:02,70.1,70.12,70.1,70.12,1200
04/23/2002,10:03,70.1,70.1,70.1,70.1,2500
04/23/2002,10:04,70.03,70.03,70.03,70.03,25000
04/23/2002,10:05,70,70,70,70,1000
04/23/2002,10:06,70,70,70,70,1000
04/23/2002,10:07,70.26,70.32,70.26,70.32,2000
04/23/2002,10:08,70.3,70.3,70.3,70.3,2000
04/23/2002,10:10,70.14,70.24,70.14,70.24,3000
04/23/2002,10:11,70.25,70.25,70.19,70.19,5300
04/23/2002,10:12,70.3,70.39,70.3,70.39,1500
04/23/2002,10:14,70.3,70.3,70.3,70.3,200
04/23/2002,10:15,70.3,70.3,70.3,70.3,5000
04/23/2002,10:19,70.49,70.49,70.49,70.49,300
04/23/2002,10:20,70.28,70.28,70.28,70.28,100
04/23/2002,10:21,70.42,70.49,70.4,70.49,4400
04/23/2002,10:22,70.5,70.55,70.5,70.55,11000
04/23/2002,10:23,70.45,70.45,70.45,70.45,500
04/23/2002,10:26,70.39,70.39,70.39,70.39,300
04/23/2002,10:27,70.4,70.4,70.4,70.4,600
04/23/2002,10:28,70.33,70.34,70.33,70.34,5100
04/23/2002,10:29,70.26,70.26,70.26,70.26,100
04/23/2002,10:30,70.27,70.34,70.27,70.33,1200
04/23/2002,10:31,70.34,70.4,70.34,70.4,1300
04/23/2002,10:32,70.35,70.48,70.35,70.48,50500
04/23/2002,10:33,70.42,70.57,70.42,70.57,15100
04/23/2002,10:34,70.5,70.5,70.5,70.5,500
04/23/2002,10:35,70.5,70.5,70.5,70.5,200
04/23/2002,10:38,70.5,70.5,70.4,70.4,3700
04/23/2002,10:39,70.32,70.35,70.32,70.35,10100
04/23/2002,10:40,70.49,70.58,70.45,70.55,2200
04/23/2002,10:41,70.55,70.6,70.55,70.6,5500
04/23/2002,10:42,70.55,70.55,70.55,70.55,500
04/23/2002,10:43,70.63,70.63,70.63,70.63,100
04/23/2002,10:44,70.67,70.67,70.67,70.67,10000
04/23/2002,10:45,70.68,70.68,70.68,70.68,5000
04/23/2002,10:46,70.61,70.61,70.61,70.61,2000
04/23/2002,10:48,70.68,70.7,70.68,70.7,1200
04/23/2002,10:49,70.73,70.73,70.6,70.6,4100
04/23/2002,10:53,70.74,70.74,70.63,70.63,5000
04/23/2002,10:54,70.65,70.65,70.65,70.65,1000
04/23/2002,10:55,70.75,70.75,70.75,70.75,9000
04/23/2002,10:57,70.72,70.75,70.68,70.68,5700
04/23/2002,10:58,70.69,70.69,70.69,70.69,1500
04/23/2002,10:59,70.61,70.62,70.61,70.62,5300
04/23/2002,11:04,70.65,70.65,70.65,70.65,2000
04/23/2002,11:08,70.63,70.63,70.55,70.55,13100
04/23/2002,11:09,70.52,70.52,70.48,70.48,6000
04/23/2002,11:10,70.45,70.45,70.42,70.42,7100
04/23/2002,11:11,70.43,70.43,70.43,70.43,2000
04/23/2002,11:12,70.45,70.45,70.4,70.4,13100
04/23/2002,11:13,70.4,70.4,70.4,70.4,3300
04/23/2002,11:14,70.49,70.49,70.42,70.42,20200
04/23/2002,11:15,70.43,70.54,70.43,70.5,40200
04/23/2002,11:16,70.5,70.55,70.5,70.55,12000
04/23/2002,11:18,70.45,70.45,70.45,70.45,1000
04/23/2002,11:22,70.52,70.52,70.52,70.52,2000
04/23/2002,11:23,70.53,70.53,70.53,70.53,2000
04/23/2002,11:24,70.47,70.47,70.47,70.47,1500
04/23/2002,11:25,70.54,70.54,70.54,70.54,2000
04/23/2002,11:26,70.47,70.47,70.4,70.4,10100
04/23/2002,11:27,70.29,70.29,70.21,70.21,8200
04/23/2002,11:28,70.26,70.34,70.26,70.34,10200
04/23/2002,11:29,70.36,70.36,70.35,70.35,6500
04/23/2002,11:30,70.21,70.23,70.21,70.21,50000
04/23/2002,11:31,70.25,70.25,70.25,70.25,5000
04/23/2002,11:32,70.22,70.22,70.21,70.21,4000
04/23/2002,11:33,70.22,70.22,70.22,70.22,2000
04/23/2002,11:34,70.16,70.16,70.16,70.16,3000
04/23/2002,11:35,70.16,70.24,70.16,70.24,2200
04/23/2002,11:36,70.14,70.14,70.14,70.14,4000
04/23/2002,11:37,70.11,70.11,70.11,70.11,1000
04/23/2002,11:38,70.18,70.19,70.18,70.19,5500
04/23/2002,11:39,70.19,70.23,70.11,70.23,1100
04/23/2002,11:43,70.3,70.3,70.3,70.3,300
04/23/2002,11:44,70.3,70.3,70.3,70.3,1000
04/23/2002,11:45,70.25,70.25,70.25,70.25,10000
04/23/2002,11:46,70.3,70.3,70.3,70.3,1000
04/23/2002,11:47,70.35,70.35,70.35,70.35,400
04/23/2002,11:51,70.3,70.3,70.3,70.3,1200
04/23/2002,11:52,70.3,70.3,70.3,70.3,1000
04/23/2002,11:53,70.3,70.35,70.3,70.35,2000
04/23/2002,12:00,70.49,70.49,70.49,70.49,500
04/23/2002,12:05,70.5,70.5,70.5,70.5,300
04/23/2002,12:06,70.49,70.51,70.49,70.51,12000
04/23/2002,12:08,70.54,70.54,70.54,70.54,1000
04/23/2002,12:10,70.57,70.61,70.57,70.61,5000
04/23/2002,12:11,70.63,70.63,70.61,70.61,50000
04/23/2002,12:12,70.6,70.6,70.6,70.6,500
04/23/2002,12:17,70.63,70.63,70.63,70.63,500
04/23/2002,12:19,70.63,70.63,70.63,70.63,2000
04/23/2002,12:20,70.6,70.6,70.6,70.6,15000
04/23/2002,12:21,70.55,70.55,70.55,70.55,1000
04/23/2002,12:22,70.55,70.55,70.52,70.52,3100
04/23/2002,12:23,70.59,70.59,70.5,70.5,600
04/23/2002,12:25,70.55,70.55,70.51,70.51,1100
04/23/2002,12:26,70.56,70.56,70.56,70.56,100
04/23/2002,12:27,70.6,70.6,70.6,70.6,2000
04/23/2002,12:33,70.59,70.59,70.53,70.53,52000
04/23/2002,12:35,70.59,70.59,70.55,70.55,2300
04/23/2002,12:37,70.59,70.59,70.58,70.58,1000
04/23/2002,12:38,70.59,70.59,70.59,70.59,800
04/23/2002,12:39,70.56,70.61,70.56,70.61,5500
04/23/2002,12:46,70.67,70.67,70.67,70.67,1000
04/23/2002,12:52,70.76,70.76,70.76,70.76,100
04/23/2002,12:53,70.77,70.77,70.77,70.77,200
04/23/2002,12:54,70.8,70.8,70.8,70.8,1000
04/23/2002,12:57,70.74,70.74,70.74,70.74,100
04/23/2002,13:01,70.8,70.8,70.8,70.8,2000
04/23/2002,13:02,70.85,70.86,70.85,70.86,800
04/23/2002,13:03,70.9,70.9,70.9,70.9,300
04/23/2002,13:04,70.9,70.9,70.9,70.9,700
04/23/2002,13:05,70.81,70.81,70.81,70.81,1000
04/23/2002,13:06,70.8,70.8,70.8,70.8,100
04/23/2002,13:07,70.77,70.77,70.77,70.77,1200
04/23/2002,13:10,70.72,70.72,70.72,70.72,2500
04/23/2002,13:11,70.72,70.72,70.72,70.72,1500
04/23/2002,13:12,70.71,70.71,70.71,70.71,400
04/23/2002,13:14,70.8,70.85,70.8,70.85,1900
04/23/2002,13:18,70.85,70.85,70.85,70.85,400
04/23/2002,13:21,70.85,70.85,70.85,70.85,3000
04/23/2002,13:22,70.8,70.85,70.8,70.85,200
04/23/2002,13:24,70.9,70.98,70.9,70.98,17000
04/23/2002,13:25,70.9,70.9,70.9,70.9,600
04/23/2002,13:27,70.9,70.9,70.9,70.9,100
04/23/2002,13:29,70.99,70.99,70.99,70.99,500
04/23/2002,13:30,70.99,70.99,70.99,70.99,3800
04/23/2002,13:31,71,71,71,71,3100
04/23/2002,13:32,71,71.05,71,71.05,43300
04/23/2002,13:33,71,71.08,71,71.08,5100
04/23/2002,13:34,70.94,71.02,70.94,70.95,11000
04/23/2002,13:35,70.94,71,70.93,70.93,21000
04/23/2002,13:36,70.94,70.94,70.94,70.94,21000
04/23/2002,13:40,71,71,71,71,5100
04/23/2002,13:42,70.93,70.93,70.93,70.93,5500
04/23/2002,13:44,70.91,70.91,70.91,70.91,100
04/23/2002,13:46,70.92,70.92,70.87,70.87,7500
04/23/2002,13:50,70.92,70.92,70.92,70.92,20000
04/23/2002,13:52,70.87,70.87,70.87,70.87,100
04/23/2002,13:53,71,71,71,71,2800
04/23/2002,13:54,71.04,71.04,71.04,71.04,500
04/23/2002,13:55,71.06,71.1,71,71.1,9900
04/23/2002,13:56,71.1,71.1,71.1,71.1,500
04/23/2002,13:57,71.02,71.1,71.02,71.1,1400
04/23/2002,13:59,70.99,70.99,70.99,70.99,2000
04/23/2002,14:00,70.99,70.99,70.99,70.99,3000
04/23/2002,14:02,71.1,71.1,71.1,71.1,10000
04/23/2002,14:04,71.08,71.1,71.08,71.1,1100
04/23/2002,14:05,71.09,71.09,71.09,71.09,100
04/23/2002,14:06,71.1,71.1,71.1,71.1,2000
04/23/2002,14:07,71.1,71.1,71.07,71.1,29700
04/23/2002,14:08,71.06,71.06,70.96,70.96,5100
04/23/2002,14:09,70.87,70.89,70.87,70.89,6000
04/23/2002,14:10,70.9,70.9,70.85,70.85,30000
04/23/2002,14:11,70.8,70.8,70.8,70.8,28000
04/23/2002,14:13,70.71,70.71,70.71,70.71,2000
04/23/2002,14:14,70.82,70.83,70.8,70.83,9400
04/23/2002,14:15,70.8,70.8,70.8,70.8,600
04/23/2002,14:16,70.84,70.84,70.83,70.84,4000
04/23/2002,14:17,70.92,70.92,70.92,70.92,29000
04/23/2002,14:23,70.86,70.86,70.86,70.86,100
04/23/2002,14:26,70.8,70.8,70.8,70.8,900
04/23/2002,14:27,70.8,70.8,70.8,70.8,1000
04/23/2002,14:35,70.91,70.91,70.91,70.91,300
04/23/2002,14:38,71,71,70.97,71,2300
04/23/2002,14:41,71,71.07,71,71.07,21000
04/23/2002,14:43,71.05,71.05,71.05,71.05,200
04/23/2002,14:44,71.05,71.05,71.05,71.05,1000
04/23/2002,14:46,71.04,71.04,71.04,71.04,100
04/23/2002,14:47,71.12,71.12,71.07,71.07,400
04/23/2002,14:48,71.07,71.07,71.07,71.07,100
04/23/2002,14:50,71.09,71.13,71.09,71.13,600
04/23/2002,14:51,71.14,71.14,71.14,71.14,1000
04/23/2002,14:52,71.09,71.09,71.06,71.06,2100
04/23/2002,14:54,71.1,71.1,71.1,71.1,100
04/23/2002,14:55,71.1,71.1,71.1,71.1,500
04/23/2002,14:56,71.15,71.15,71.15,71.15,5000
04/23/2002,15:00,71.14,71.14,71.1,71.1,1400
04/23/2002,15:01,71.1,71.1,71.1,71.1,11500
04/23/2002,15:04,71.15,71.15,71.14,71.15,40000
04/23/2002,15:05,71.15,71.15,71.15,71.15,5000
04/23/2002,15:08,71.06,71.08,71.05,71.05,6000
04/23/2002,15:09,71.06,71.06,71.05,71.05,8000
04/23/2002,15:14,71.09,71.11,70.99,71.1,55100
04/23/2002,15:15,70.95,71.05,70.95,71.04,13100
04/23/2002,15:16,70.95,70.95,70.95,70.95,100
04/23/2002,15:17,71.05,71.05,71.05,71.05,3000
04/23/2002,15:19,71.06,71.06,71.06,71.06,300
04/23/2002,15:27,71.05,71.05,71.05,71.05,2000
04/23/2002,15:28,71.05,71.05,71.05,71.05,300
04/23/2002,15:29,71.01,71.01,71.01,71.01,1000
04/23/2002,15:37,71,71.08,71,71.01,3500
04/23/2002,15:38,70.96,70.96,70.96,70.96,300
04/23/2002,15:41,71.07,71.07,71.07,71.07,400
04/23/2002,15:42,71.07,71.07,70.99,70.99,2900
04/23/2002,15:43,71.06,71.07,70.98,70.98,1200
04/23/2002,15:44,71.03,71.03,71.03,71.03,30000
04/23/2002,15:45,70.96,70.96,70.95,70.95,700
04/23/2002,15:47,70.95,71,70.95,71,1600
04/23/2002,15:48,70.95,70.95,70.95,70.95,100
04/23/2002,15:49,70.99,70.99,70.95,70.95,1300
04/23/2002,15:50,70.92,70.92,70.92,70.92,400
04/23/2002,15:51,70.85,70.85,70.85,70.85,200
04/23/2002,15:54,70.9,70.9,70.85,70.85,500
04/23/2002,15:56,70.85,70.91,70.85,70.91,3700
04/23/2002,15:58,70.83,70.92,70.83,70.92,2500
04/23/2002,15:59,70.94,70.94,70.94,70.94,3500
04/24/2002,09:44,69.85,69.85,69.85,69.85,10000
04/24/2002,09:46,70.05,70.05,70.05,70.05,5000
04/24/2002,09:48,70.35,70.47,70.35,70.47,29200
04/24/2002,09:49,70.59,70.59,70.26,70.26,3500
04/24/2002,09:50,70.35,70.35,70.35,70.35,37800
04/24/2002,09:51,70.43,70.43,70.26,70.35,30300
04/24/2002,09:52,70.25,70.35,70.21,70.21,5600
04/24/2002,09:53,70.21,70.21,70.1,70.15,30500
04/24/2002,09:54,70.17,70.22,70,70.18,4700
04/24/2002,09:55,70.2,70.32,70.2,70.2,41300
04/24/2002,09:56,70.3,70.5,70.3,70.5,700
04/24/2002,09:57,70.5,70.79,70.5,70.58,11400
04/24/2002,09:58,70.7,70.75,70.5,70.5,26800
04/24/2002,09:59,70.91,70.91,70.75,70.75,4300
04/24/2002,10:00,70.72,70.72,70.72,70.72,3000
04/24/2002,10:02,70.48,70.48,70.48,70.48,100
04/24/2002,10:03,70.7,70.7,70.7,70.7,50000
04/24/2002,10:05,70.91,70.91,70.91,70.91,1000
04/24/2002,10:06,70.92,70.92,70.9,70.9,15000
04/24/2002,10:07,71,71,70.95,70.95,18600
04/24/2002,10:09,70.82,70.95,70.82,70.82,14500
04/24/2002,10:10,70.8,70.8,70.72,70.75,7100
04/24/2002,10:12,70.65,70.85,70.65,70.85,1200
04/24/2002,10:13,70.78,71.05,70.78,71.05,8600
04/24/2002,10:14,70.87,70.95,70.78,70.88,59700
04/24/2002,10:20,70.7,70.7,70.7,70.7,10000
04/24/2002,10:21,70.85,70.85,70.72,70.75,12000
04/24/2002,10:22,70.66,70.66,70.65,70.65,400
04/24/2002,10:23,70.35,70.35,70.35,70.35,2100
04/24/2002,10:24,70.4,70.4,70.4,70.4,1000
04/24/2002,10:25,70.42,70.42,70.42,70.42,10000
04/24/2002,10:27,70.5,70.55,70.5,70.55,5500
04/24/2002,10:31,70.58,70.58,70.58,70.58,2100
04/24/2002,10:32,70.5,70.5,70.4,70.4,2900
04/24/2002,10:33,70.4,70.4,70.4,70.4,1000
04/24/2002,10:37,70.24,70.24,70.24,70.24,1000
04/24/2002,10:38,70.24,70.39,70.24,70.39,5200
04/24/2002,10:39,70.4,70.4,70.4,70.4,15000
04/24/2002,10:40,70.3,70.3,70.3,70.3,1000
04/24/2002,10:41,70.45,70.47,70.45,70.47,6000
04/24/2002,10:42,70.5,70.5,70.5,70.5,500
04/24/2002,10:45,70.57,70.57,70.57,70.57,1000
04/24/2002,10:46,70.62,70.62,70.6,70.6,50300
04/24/2002,10:47,70.52,70.52,70.52,70.52,1000
04/24/2002,10:50,70.48,70.52,70.48,70.52,3300
04/24/2002,10:51,70.44,70.47,70.44,70.47,26100
04/24/2002,10:52,70.39,70.39,70.39,70.39,100
04/24/2002,10:58,70.5,70.5,70.5,70.5,300
04/24/2002,11:10,70.43,70.43,70.43,70.43,200
04/24/2002,11:12,70.27,70.27,70.27,70.27,5000
04/24/2002,11:14,70.22,70.22,70.22,70.22,2000
04/24/2002,11:16,70.34,70.34,70.34,70.34,4000
04/24/2002,11:17,70.33,70.33,70.33,70.33,700
04/24/2002,11:18,70.26,70.37,70.26,70.37,1200
04/24/2002,11:19,70.35,70.35,70.35,70.35,100
04/24/2002,11:26,70.46,70.46,70.46,70.46,2000
04/24/2002,11:28,70.4,70.4,70.4,70.4,1500
04/24/2002,11:31,70.4,70.4,70.4,70.4,400
04/24/2002,11:32,70.4,70.4,70.4,70.4,1500
04/24/2002,11:33,70.4,70.4,70.4,70.4,3500
04/24/2002,11:34,70.45,70.45,70.45,70.45,1000
04/24/2002,11:36,70.44,70.44,70.44,70.44,100
04/24/2002,11:40,70.35,70.35,70.31,70.35,6200
04/24/2002,11:44,70.3,70.3,70.3,70.3,200
04/24/2002,11:46,70.54,70.54,70.54,70.54,5000
04/24/2002,11:50,70.59,70.59,70.59,70.59,1000
04/24/2002,11:51,70.6,70.64,70.6,70.64,2100
04/24/2002,11:52,70.71,70.71,70.71,70.71,5000
04/24/2002,11:54,70.7,70.7,70.62,70.62,300
04/24/2002,11:55,70.55,70.55,70.55,70.55,100
04/24/2002,11:56,70.56,70.56,70.49,70.49,5300
04/24/2002,11:57,70.5,70.5,70.5,70.5,500
04/24/2002,11:59,70.5,70.5,70.5,70.5,10000
04/24/2002,12:04,70.55,70.55,70.55,70.55,10000
04/24/2002,12:05,70.53,70.53,70.53,70.53,400
04/24/2002,12:06,70.48,70.48,70.48,70.48,200
04/24/2002,12:11,70.44,70.44,70.44,70.44,300
04/24/2002,12:35,70.77,70.77,70.77,70.77,100
04/24/2002,12:37,70.7,70.77,70.7,70.77,5200
04/24/2002,12:40,70.65,70.68,70.65,70.68,10500
04/24/2002,12:42,70.6,70.6,70.6,70.6,100
04/24/2002,12:43,70.6,70.6,70.6,70.6,25000
04/24/2002,12:46,70.62,70.62,70.62,70.62,200
04/24/2002,12:50,70.65,70.65,70.65,70.65,1000
04/24/2002,12:53,70.53,70.53,70.53,70.53,2500
04/24/2002,12:59,70.47,70.47,70.47,70.47,5000
04/24/2002,13:00,70.56,70.56,70.47,70.47,5400
04/24/2002,13:04,70.44,70.44,70.44,70.44,300
04/24/2002,13:13,70.55,70.55,70.55,70.55,200
04/24/2002,13:18,70.57,70.57,70.57,70.57,1300
04/24/2002,13:28,70.55,70.55,70.55,70.55,200
04/24/2002,13:31,70.5,70.5,70.5,70.5,1500
04/24/2002,13:35,70.5,70.54,70.5,70.54,6000
04/24/2002,13:39,70.57,70.57,70.57,70.57,500
04/24/2002,13:41,70.5,70.5,70.5,70.5,5000
04/24/2002,13:43,70.5,70.5,70.5,70.5,2000
04/24/2002,13:50,70.56,70.6,70.56,70.6,43500
04/24/2002,13:51,70.53,70.54,70.53,70.54,5500
04/24/2002,13:53,70.58,70.58,70.58,70.58,15000
04/24/2002,13:54,70.6,70.6,70.6,70.6,20000
04/24/2002,13:55,70.54,70.54,70.54,70.54,2000
04/24/2002,13:56,70.51,70.51,70.49,70.49,13000
04/24/2002,13:57,70.45,70.52,70.45,70.52,101000
04/24/2002,13:58,70.43,70.43,70.43,70.43,15000
04/24/2002,14:01,70.4,70.4,70.3,70.3,20000
04/24/2002,14:02,70.4,70.4,70.4,70.4,5000
04/24/2002,14:04,70.28,70.28,70.28,70.28,100
04/24/2002,14:05,70.33,70.37,70.32,70.37,13500
04/24/2002,14:06,70.4,70.4,70.32,70.36,33500
04/24/2002,14:07,70.32,70.32,70.28,70.28,5300
04/24/2002,14:08,70.35,70.35,70.35,70.35,5000
04/24/2002,14:09,70.25,70.25,70.22,70.22,3500
04/24/2002,14:10,70.28,70.28,70.28,70.28,10000
04/24/2002,14:11,70.07,70.07,70.07,70.07,10000
04/24/2002,14:12,70.07,70.15,70.03,70.03,17000
04/24/2002,14:13,70.06,70.06,70.05,70.05,1300
04/24/2002,14:14,70,70,69.9,69.9,8000
04/24/2002,14:16,69.95,69.99,69.91,69.99,39600
04/24/2002,14:17,69.97,69.98,69.87,69.9,32000
04/24/2002,14:18,69.89,69.89,69.85,69.85,6000
04/24/2002,14:19,69.8,69.8,69.75,69.75,7000
04/24/2002,14:20,69.75,69.75,69.75,69.75,5600
04/24/2002,14:21,69.73,69.73,69.65,69.65,8300
04/24/2002,14:23,69.56,69.64,69.55,69.55,21800
04/24/2002,14:24,69.51,69.54,69.51,69.54,1000
04/24/2002,14:25,69.61,69.76,69.61,69.76,13200
04/24/2002,14:26,69.7,69.88,69.69,69.85,93000
04/24/2002,14:27,69.96,69.96,69.9,69.9,600
04/24/2002,14:31,70,70.02,70,70.02,800
04/24/2002,14:32,70.04,70.04,70.04,70.04,3000
04/24/2002,14:33,70.09,70.09,70.09,70.09,500
04/24/2002,14:34,70,70,70,70,800
04/24/2002,14:35,70.07,70.07,70.07,70.07,1000
04/24/2002,14:36,70.1,70.1,70.1,70.1,5000
04/24/2002,14:40,70.02,70.03,70.02,70.02,16000
04/24/2002,14:41,70.04,70.04,70,70,8700
04/24/2002,14:44,70.09,70.09,70.09,70.09,2000
04/24/2002,14:45,70.09,70.09,70.09,70.09,2300
04/24/2002,14:46,70.08,70.18,70.08,70.18,50100
04/24/2002,14:48,70.16,70.16,70.16,70.16,1000
04/24/2002,14:49,70.17,70.17,70.15,70.15,7000
04/24/2002,14:51,70.16,70.16,70.16,70.16,500
04/24/2002,14:52,70.16,70.25,70.16,70.25,2500
04/24/2002,14:54,70.24,70.24,70.24,70.24,6000
04/24/2002,14:55,70.25,70.25,70.25,70.25,24000
04/24/2002,14:56,70.1,70.14,70.1,70.14,3500
04/24/2002,14:58,70.15,70.15,70.15,70.15,3000
04/24/2002,15:01,70.18,70.18,70.16,70.16,8300
04/24/2002,15:02,70.18,70.18,70.18,70.18,3000
04/24/2002,15:07,70.2,70.2,70.13,70.13,2600
04/24/2002,15:09,70.13,70.15,70.13,70.15,1500
04/24/2002,15:10,70.13,70.13,70.13,70.13,200
04/24/2002,15:13,70.01,70.01,70.01,70.01,900
04/24/2002,15:14,70.1,70.1,70.1,70.1,300
04/24/2002,15:27,70.21,70.21,70.21,70.21,5000
04/24/2002,15:30,70.2,70.2,70.2,70.2,600
04/24/2002,15:31,70.21,70.21,70.21,70.21,600
04/24/2002,15:34,70.21,70.21,70.21,70.21,500
04/24/2002,15:39,70.2,70.2,70.2,70.2,4000
04/24/2002,15:40,70.2,70.2,70.2,70.2,1000
04/24/2002,15:42,70.25,70.25,70.25,70.25,300
04/24/2002,15:44,70.2,70.2,70.2,70.2,500
04/24/2002,15:46,70.04,70.04,70.04,70.04,100
04/24/2002,15:47,70.05,70.05,70.04,70.04,700
04/24/2002,15:49,70.05,70.05,70.05,70.05,100
04/24/2002,15:53,70.15,70.15,70.15,70.15,5000
04/24/2002,15:54,70.1,70.1,70.1,70.1,500
04/24/2002,15:55,70.12,70.12,70.12,70.12,300
04/24/2002,15:58,70.25,70.25,70.16,70.16,700
04/25/2002,09:38,70.45,70.45,70.45,70.45,15000
04/25/2002,09:39,70.2,70.25,70.01,70.01,700
04/25/2002,09:40,70,70.09,70,70.09,3400
04/25/2002,09:42,70.38,70.38,70.38,70.38,500
04/25/2002,09:43,70.4,70.4,70.16,70.16,3400
04/25/2002,09:44,70.14,70.14,70.11,70.11,30000
04/25/2002,09:45,70.14,70.16,70.14,70.16,13900
04/25/2002,09:46,70.4,70.4,70.4,70.4,300
04/25/2002,09:48,70.4,70.4,70.4,70.4,20000
04/25/2002,09:50,70.3,70.3,70.3,70.3,1000
04/25/2002,09:51,70.3,70.3,70.3,70.3,2000
04/25/2002,09:52,70.26,70.26,70.26,70.26,1000
04/25/2002,09:54,70.02,70.02,69.91,69.99,12600
04/25/2002,09:55,70.04,70.04,70.04,70.04,10000
04/25/2002,09:56,70.14,70.18,70.14,70.18,7000
04/25/2002,09:57,70,70,70,70,5000
04/25/2002,09:58,70,70,70,70,2000
04/25/2002,09:59,70.04,70.04,70.04,70.04,1000
04/25/2002,10:00,70.08,70.08,70.08,70.08,100
04/25/2002,10:02,70.17,70.18,70.17,70.18,20100
04/25/2002,10:03,70.19,70.2,70.19,70.2,20000
04/25/2002,10:04,70.18,70.28,70.18,70.28,1100
04/25/2002,10:05,70.34,70.34,70.34,70.34,3000
04/25/2002,10:07,70.4,70.4,70.4,70.4,3800
04/25/2002,10:10,70.42,70.42,70.42,70.42,5000
04/25/2002,10:11,70.49,70.49,70.29,70.29,11100
04/25/2002,10:12,70.25,70.37,70.25,70.36,13300
04/25/2002,10:13,70.35,70.55,70.35,70.55,17900
04/25/2002,10:14,70.6,70.65,70.6,70.65,36000
04/25/2002,10:15,70.6,70.8,70.6,70.8,324500
04/25/2002,10:16,70.81,70.89,70.81,70.89,9500
04/25/2002,10:17,70.94,70.94,70.85,70.85,5000
04/25/2002,10:18,70.99,70.99,70.99,70.99,500
04/25/2002,10:20,71,71.12,71,71.06,23300
04/25/2002,10:21,71.1,71.23,71.05,71.1,12900
04/25/2002,10:22,71.15,71.19,71.11,71.11,35200
04/25/2002,10:23,71.2,71.36,71.2,71.36,17000
04/25/2002,10:24,71.29,71.35,71.29,71.35,1100
04/25/2002,10:25,71.4,71.4,71.4,71.4,3000
04/25/2002,10:26,71.4,71.45,71.22,71.22,16600
04/25/2002,10:27,71.35,71.35,71.3,71.32,12700
04/25/2002,10:28,71.45,71.45,71.45,71.45,200
04/25/2002,10:29,71.4,71.5,71.4,71.5,22600
04/25/2002,10:30,71.62,71.62,71.62,71.62,5200
04/25/2002,10:31,71.59,71.59,71.59,71.59,2000
04/25/2002,10:32,71.6,71.61,71.6,71.61,8000
04/25/2002,10:35,71.63,71.63,71.63,71.63,500
04/25/2002,10:36,71.66,71.66,71.66,71.66,200
04/25/2002,10:37,71.75,71.8,71.66,71.8,3600
04/25/2002,10:38,71.82,71.9,71.8,71.8,6400
04/25/2002,10:39,71.93,71.93,71.9,71.9,3700
04/25/2002,10:40,71.95,71.95,71.87,71.87,1000
04/25/2002,10:41,71.91,71.98,71.87,71.87,63100
04/25/2002,10:42,71.9,72,71.9,71.97,3500
04/25/2002,10:43,72,72,72,72,14400
04/25/2002,10:44,71.97,71.97,71.97,71.97,4500
04/25/2002,10:45,72.09,72.1,72.09,72.1,16500
04/25/2002,10:46,72.09,72.1,72.02,72.05,13500
04/25/2002,10:47,72.05,72.18,72.05,72.18,5600
04/25/2002,10:48,72.18,72.23,72.07,72.08,51300
04/25/2002,10:49,72.15,72.19,72.15,72.19,28900
04/25/2002,10:50,72.21,72.21,72.2,72.2,3800
04/25/2002,10:51,72.22,72.22,72.12,72.12,8500
04/25/2002,10:52,72.12,72.17,72.08,72.08,6900
04/25/2002,10:53,72.11,72.2,72.08,72.12,22200
04/25/2002,10:54,72.12,72.18,72.08,72.08,36700
04/25/2002,10:55,72.18,72.2,72.18,72.2,1800
04/25/2002,10:56,72.15,72.15,72.15,72.15,300
04/25/2002,10:57,72.12,72.12,72.12,72.12,5000
04/25/2002,10:58,72.27,72.28,72.16,72.16,800
04/25/2002,10:59,72.2,72.2,72.2,72.2,5000
04/25/2002,11:00,72.2,72.2,72.15,72.18,7300
04/25/2002,11:01,72.17,72.17,72.17,72.17,1500
04/25/2002,11:03,72.1,72.1,72.09,72.09,7500
04/25/2002,11:04,72,72,72,72,2100
04/25/2002,11:06,71.93,71.93,71.93,71.93,3100
04/25/2002,11:07,71.93,72,71.93,72,7000
04/25/2002,11:10,71.93,71.93,71.93,71.93,1000
04/25/2002,11:11,72,72,71.85,71.85,55000
04/25/2002,11:12,71.85,71.85,71.85,71.85,1100
04/25/2002,11:14,71.88,71.88,71.76,71.76,55400
04/25/2002,11:15,71.67,71.77,71.66,71.66,11600
04/25/2002,11:16,71.61,71.73,71.51,71.51,51700
04/25/2002,11:17,71.58,71.61,71.58,71.61,13600
04/25/2002,11:18,71.55,71.62,71.55,71.62,27000
04/25/2002,11:20,71.64,71.68,71.64,71.68,15000
04/25/2002,11:21,71.68,71.68,71.51,71.51,9000
04/25/2002,11:22,71.51,71.53,71.5,71.52,8500
04/25/2002,11:23,71.55,71.55,71.55,71.55,5900
04/25/2002,11:24,71.57,71.57,71.55,71.55,1500
04/25/2002,11:25,71.55,71.65,71.55,71.65,700
04/25/2002,11:26,71.7,71.75,71.7,71.75,7200
04/25/2002,11:27,71.77,71.78,71.77,71.78,5500
04/25/2002,11:29,71.84,71.84,71.84,71.84,5000
04/25/2002,11:31,71.91,71.92,71.91,71.92,700
04/25/2002,11:32,71.94,71.94,71.81,71.91,28100
04/25/2002,11:33,71.85,71.85,71.85,71.85,2000
04/25/2002,11:34,71.78,71.78,71.78,71.78,200
04/25/2002,11:35,71.75,71.75,71.75,71.75,2000
04/25/2002,11:36,71.75,71.75,71.75,71.75,1500
04/25/2002,11:37,71.63,71.63,71.63,71.63,2000
04/25/2002,11:38,71.75,71.75,71.75,71.75,1000
04/25/2002,11:39,71.85,71.85,71.85,71.85,900
04/25/2002,11:40,71.8,71.8,71.8,71.8,100
04/25/2002,11:42,71.76,71.76,71.76,71.76,3600
04/25/2002,11:49,71.75,71.81,71.75,71.81,1100
04/25/2002,11:54,71.93,71.93,71.93,71.93,1000
04/25/2002,11:55,71.93,71.93,71.93,71.93,300
04/25/2002,11:56,71.84,71.84,71.84,71.84,1000
04/25/2002,11:57,71.89,71.89,71.89,71.89,3000
04/25/2002,11:58,71.89,71.95,71.89,71.91,8100
04/25/2002,12:01,72.18,72.18,72.18,72.18,1000
04/25/2002,12:02,72.19,72.19,72.19,72.19,4000
04/25/2002,12:04,72.19,72.19,72.08,72.08,3500
04/25/2002,12:05,72.07,72.07,72.02,72.02,2100
04/25/2002,12:07,72.07,72.07,72.07,72.07,300
04/25/2002,12:09,72.01,72.01,72.01,72.01,100
04/25/2002,12:10,72,72,72,72,100
04/25/2002,12:13,72.1,72.1,72.1,72.1,300
04/25/2002,12:17,72.15,72.15,72.15,72.15,800
04/25/2002,12:20,72.19,72.19,72.19,72.19,1000
04/25/2002,12:21,72.2,72.2,72.2,72.2,2000
04/25/2002,12:22,72.2,72.2,72.2,72.2,700
04/25/2002,12:27,72.15,72.17,72.13,72.13,36500
04/25/2002,12:28,72.13,72.13,72.1,72.1,15000
04/25/2002,12:29,72.19,72.19,72.19,72.19,25000
04/25/2002,12:42,71.96,72.04,71.96,72.04,600
04/25/2002,12:44,72.04,72.04,71.96,71.96,5100
04/25/2002,13:00,71.81,71.81,71.81,71.81,25000
04/25/2002,13:08,71.95,71.95,71.95,71.95,1000
04/25/2002,13:20,71.95,71.95,71.95,71.95,500
04/25/2002,13:24,71.82,71.82,71.82,71.82,8500
04/25/2002,13:25,71.81,71.81,71.81,71.81,1000
04/25/2002,13:35,71.91,71.91,71.91,71.91,100
04/25/2002,13:36,71.81,71.81,71.81,71.81,200
04/25/2002,13:40,71.95,71.95,71.95,71.95,4000
04/25/2002,13:41,72,72,72,72,10000
04/25/2002,13:45,71.99,71.99,71.99,71.99,10000
04/25/2002,13:46,72,72,72,72,5100
04/25/2002,13:47,72.01,72.01,71.99,71.99,110300
04/25/2002,13:51,72,72,72,72,7000
04/25/2002,13:57,72,72,72,72,3100
04/25/2002,13:58,72,72,72,72,4100
04/25/2002,14:02,71.88,71.9,71.88,71.9,10100
04/25/2002,14:03,71.84,71.85,71.76,71.85,4200
04/25/2002,14:04,71.86,71.86,71.6,71.6,30600
04/25/2002,14:05,71.6,71.7,71.5,71.5,30200
04/25/2002,14:06,71.5,71.63,71.5,71.5,17200
04/25/2002,14:07,71.42,71.45,71.42,71.45,2600
04/25/2002,14:08,71.5,71.53,71.38,71.53,21000
04/25/2002,14:09,71.42,71.42,71.42,71.42,17500
04/25/2002,14:10,71.5,71.6,71.5,71.6,4000
04/25/2002,14:11,71.6,71.61,71.5,71.61,6400
04/25/2002,14:12,71.7,71.7,71.58,71.6,33300
04/25/2002,14:13,71.65,71.65,71.61,71.64,26100
04/25/2002,14:14,71.55,71.55,71.55,71.55,5000
04/25/2002,14:15,71.48,71.5,71.48,71.48,4200
04/25/2002,14:16,71.4,71.4,71.35,71.35,9100
04/25/2002,14:17,71.35,71.35,71.35,71.35,10100
04/25/2002,14:18,71.35,71.35,71.35,71.35,200
04/25/2002,14:19,71.4,71.45,71.4,71.45,3700
04/25/2002,14:20,71.46,71.46,71.46,71.46,10000
04/25/2002,14:21,71.45,71.55,71.45,71.55,1600
04/25/2002,14:22,71.43,71.43,71.43,71.43,7000
04/25/2002,14:23,71.47,71.47,71.47,71.47,5000
04/25/2002,14:25,71.48,71.48,71.48,71.48,100
04/25/2002,14:26,71.5,71.5,71.5,71.5,100
04/25/2002,14:27,71.55,71.55,71.55,71.55,1000
04/25/2002,14:28,71.69,71.69,71.51,71.68,32000
04/25/2002,14:29,71.65,71.65,71.65,71.65,10000
04/25/2002,14:30,71.7,71.7,71.7,71.7,10000
04/25/2002,14:31,71.7,71.7,71.7,71.7,10000
04/25/2002,14:32,71.75,71.75,71.7,71.7,3500
04/25/2002,14:33,71.59,71.59,71.59,71.59,3000
04/25/2002,14:34,71.52,71.54,71.52,71.54,6000
04/25/2002,14:35,71.54,71.54,71.54,71.54,4500
04/25/2002,14:36,71.63,71.64,71.63,71.64,1000
04/25/2002,14:37,71.58,71.66,71.57,71.65,11500
04/25/2002,14:38,71.67,71.67,71.6,71.66,33000
04/25/2002,14:39,71.6,71.66,71.56,71.66,27500
04/25/2002,14:40,71.66,71.66,71.66,71.66,12500
04/25/2002,14:42,71.73,71.73,71.65,71.65,5100
04/25/2002,14:43,71.63,71.68,71.63,71.63,22100
04/25/2002,14:44,71.65,71.65,71.65,71.65,5000
04/25/2002,14:45,71.65,71.65,71.65,71.65,1000
04/25/2002,14:46,71.62,71.65,71.62,71.62,3200
04/25/2002,14:47,71.64,71.64,71.59,71.59,3800
04/25/2002,14:48,71.6,71.63,71.6,71.6,42000
04/25/2002,14:49,71.61,71.65,71.61,71.65,6000
04/25/2002,14:56,71.67,71.7,71.67,71.7,27200
04/25/2002,14:57,71.6,71.8,71.6,71.8,1200
04/25/2002,14:58,71.75,71.75,71.75,71.75,3000
04/25/2002,14:59,71.71,71.71,71.71,71.71,6000
04/25/2002,15:02,71.65,71.7,71.65,71.7,17000
04/25/2002,15:03,71.7,71.7,71.7,71.7,2500
04/25/2002,15:04,71.69,71.69,71.69,71.69,100
04/25/2002,15:05,71.6,71.6,71.6,71.6,1000
04/25/2002,15:07,71.59,71.59,71.59,71.59,500
04/25/2002,15:09,71.61,71.61,71.61,71.61,200
04/25/2002,15:11,71.6,71.6,71.6,71.6,3000
04/25/2002,15:12,71.63,71.63,71.48,71.48,3400
04/25/2002,15:14,71.43,71.43,71.4,71.4,26600
04/25/2002,15:16,71.43,71.43,71.43,71.43,2300
04/25/2002,15:17,71.31,71.31,71.31,71.31,2000
04/25/2002,15:20,71.48,71.48,71.48,71.48,2000
04/25/2002,15:21,71.48,71.52,71.48,71.52,6700
04/25/2002,15:22,71.54,71.55,71.54,71.55,2100
04/25/2002,15:23,71.58,71.58,71.57,71.58,12300
04/25/2002,15:24,71.58,71.58,71.55,71.55,4000
04/25/2002,15:27,71.53,71.53,71.53,71.53,1500
04/25/2002,15:30,71.51,71.66,71.51,71.66,300
04/25/2002,15:32,71.71,71.71,71.71,71.71,100
04/25/2002,15:37,71.76,71.76,71.7,71.7,500
04/25/2002,15:38,71.77,71.77,71.77,71.77,1000
04/25/2002,15:40,71.8,71.8,71.8,71.8,3000
04/25/2002,15:41,71.84,71.84,71.8,71.8,5100
04/25/2002,15:42,71.84,71.84,71.84,71.84,2200
04/25/2002,15:44,71.85,71.85,71.78,71.78,2000
04/25/2002,15:45,71.77,71.77,71.77,71.77,3700
04/25/2002,15:46,71.84,71.84,71.84,71.84,1200
04/25/2002,15:48,71.77,71.85,71.77,71.85,12200
04/25/2002,15:49,71.9,71.9,71.85,71.85,3500
04/25/2002,15:50,71.85,71.99,71.8,71.99,10500
04/25/2002,15:51,71.98,71.98,71.88,71.88,1400
04/25/2002,15:52,71.91,71.93,71.91,71.93,1000
04/25/2002,15:53,71.95,72,71.91,72,3400
04/25/2002,15:54,71.99,72,71.99,72,200
04/25/2002,15:55,71.99,72,71.99,72,4600
04/25/2002,15:56,71.95,72,71.9,72,5500
04/25/2002,15:57,71.99,71.99,71.99,71.99,4000
04/25/2002,15:58,71.99,72,71.99,71.99,114000
04/25/2002,15:59,72,72.08,71.96,72.08,6200
04/26/2002,09:35,72.3,72.3,72.13,72.13,2300
04/26/2002,09:36,72.32,72.32,72.32,72.32,300
04/26/2002,09:37,72.4,72.4,72.4,72.4,1300
04/26/2002,09:38,72.39,72.39,72.39,72.39,4000
04/26/2002,09:39,72.5,72.6,72.44,72.48,28100
04/26/2002,09:40,72.35,72.35,72.35,72.35,500
04/26/2002,09:41,72.3,72.3,72.2,72.24,10500
04/26/2002,09:43,72,72,72,72,5000
04/26/2002,09:44,72.08,72.08,72.08,72.08,1500
04/26/2002,09:45,72.04,72.04,71.9,71.9,27400
04/26/2002,09:46,72.02,72.02,72.02,72.02,5000
04/26/2002,09:47,72.1,72.19,72.1,72.19,11000
04/26/2002,09:49,72,72,72,72,25000
04/26/2002,09:50,72.05,72.05,72.05,72.05,3000
04/26/2002,09:51,72.02,72.1,72.02,72.1,2800
04/26/2002,09:52,72.19,72.19,72.19,72.19,1000
04/26/2002,09:53,72.2,72.2,72.2,72.2,2000
04/26/2002,09:54,72.25,72.25,72.25,72.25,100
04/26/2002,09:57,72.25,72.25,72.06,72.06,14100
04/26/2002,09:59,72.2,72.2,72.2,72.2,4900
04/26/2002,10:01,72.12,72.12,72.12,72.12,3000
04/26/2002,10:05,72.18,72.18,72.18,72.18,2000
04/26/2002,10:06,72.17,72.17,72.17,72.17,2400
04/26/2002,10:09,72.3,72.3,72.3,72.3,1000
04/26/2002,10:11,72.18,72.18,72.18,72.18,5000
04/26/2002,10:13,72.4,72.4,72.4,72.4,1000
04/26/2002,10:15,72.32,72.35,72.32,72.35,4100
04/26/2002,10:18,72.17,72.17,72.17,72.17,500
04/26/2002,10:20,72.02,72.06,72.02,72.04,8100
04/26/2002,10:22,71.86,72.05,71.86,71.86,31500
04/26/2002,10:23,71.98,71.98,71.95,71.95,5500
04/26/2002,10:24,71.95,71.97,71.95,71.97,1000
04/26/2002,10:25,71.9,71.96,71.85,71.85,10500
04/26/2002,10:26,71.94,71.94,71.94,71.94,1500
04/26/2002,10:27,72.03,72.03,71.91,72.02,18000
04/26/2002,10:28,71.94,71.95,71.91,71.91,20000
04/26/2002,10:29,71.92,71.92,71.88,71.88,26000
04/26/2002,10:30,71.86,71.86,71.85,71.85,2100
04/26/2002,10:31,71.74,71.74,71.73,71.73,16200
04/26/2002,10:32,71.88,71.89,71.88,71.89,2500
04/26/2002,10:35,71.85,71.85,71.85,71.85,1000
04/26/2002,10:36,71.8,71.8,71.8,71.8,5000
04/26/2002,10:38,71.92,71.92,71.92,71.92,500
04/26/2002,10:40,71.84,71.84,71.8,71.8,7000
04/26/2002,10:41,71.81,71.81,71.75,71.75,2000
04/26/2002,10:42,71.82,71.82,71.82,71.82,1000
04/26/2002,10:46,71.76,71.76,71.76,71.76,500
04/26/2002,10:47,71.82,71.82,71.82,71.82,600
04/26/2002,10:50,71.83,71.83,71.75,71.75,2000
04/26/2002,10:51,71.75,71.75,71.72,71.72,4800
04/26/2002,10:53,71.66,71.66,71.66,71.66,3000
04/26/2002,10:54,71.75,71.75,71.75,71.75,6000
04/26/2002,10:55,71.83,71.83,71.82,71.82,2000
04/26/2002,10:56,71.75,71.75,71.75,71.75,1000
04/26/2002,10:57,71.7,71.7,71.7,71.7,5000
04/26/2002,10:58,71.65,71.65,71.65,71.65,1500
04/26/2002,11:01,71.62,71.62,71.51,71.51,7000
04/26/2002,11:02,71.51,71.51,71.5,71.5,2200
04/26/2002,11:03,71.52,71.52,71.48,71.51,7600
04/26/2002,11:04,71.53,71.53,71.53,71.53,500
04/26/2002,11:05,71.55,71.55,71.55,71.55,200
04/26/2002,11:06,71.46,71.46,71.46,71.46,2000
04/26/2002,11:07,71.5,71.5,71.5,71.5,3000
04/26/2002,11:08,71.48,71.48,71.48,71.48,2000
04/26/2002,11:09,71.49,71.49,71.43,71.43,14500
04/26/2002,11:10,71.55,71.55,71.55,71.55,2100
04/26/2002,11:14,71.63,71.63,71.63,71.63,6400
04/26/2002,11:16,71.53,71.53,71.53,71.53,300
04/26/2002,11:17,71.58,71.67,71.58,71.67,12000
04/26/2002,11:18,71.56,71.56,71.56,71.56,1000
04/26/2002,11:19,71.64,71.64,71.64,71.64,6000
04/26/2002,11:21,71.67,71.68,71.67,71.68,17000
04/26/2002,11:22,71.7,71.7,71.7,71.7,5000
04/26/2002,11:26,71.68,71.68,71.68,71.68,5000
04/26/2002,11:29,71.72,71.72,71.72,71.72,1000
04/26/2002,11:31,71.72,71.72,71.72,71.72,15000
04/26/2002,11:32,71.74,71.74,71.74,71.74,500
04/26/2002,11:43,71.9,71.9,71.9,71.9,1500
04/26/2002,11:44,71.94,72,71.94,72,1100
04/26/2002,11:45,71.97,71.97,71.97,71.97,500
04/26/2002,11:47,72,72,72,72,5000
04/26/2002,11:49,71.9,71.9,71.9,71.9,2000
04/26/2002,11:51,71.95,71.95,71.95,71.95,2000
04/26/2002,11:54,72.03,72.03,72.03,72.03,5000
04/26/2002,11:55,72.03,72.03,72.03,72.03,18800
04/26/2002,11:56,72.03,72.03,72.03,72.03,100
04/26/2002,11:57,72.08,72.08,72.08,72.08,5000
04/26/2002,11:58,72.07,72.11,72.07,72.08,18700
04/26/2002,12:01,72.18,72.21,72.18,72.21,18300
04/26/2002,12:05,72.13,72.13,72.13,72.13,50000
04/26/2002,12:06,72.1,72.1,72.1,72.1,5000
04/26/2002,12:18,72.13,72.13,72.13,72.13,600
04/26/2002,12:26,72.03,72.03,72.03,72.03,1000
04/26/2002,12:27,72.03,72.03,72.03,72.03,500
04/26/2002,12:28,72.09,72.09,72.09,72.09,100
04/26/2002,12:29,72.1,72.13,72.1,72.13,2500
04/26/2002,12:33,72,72,72,72,300
04/26/2002,12:34,71.94,71.94,71.94,71.94,200
04/26/2002,12:40,71.87,71.87,71.87,71.87,1500
04/26/2002,12:44,71.85,71.85,71.85,71.85,200
04/26/2002,12:45,71.68,71.68,71.68,71.68,800
04/26/2002,12:47,71.81,71.81,71.81,71.81,2500
04/26/2002,12:48,71.65,71.65,71.65,71.65,100
04/26/2002,12:49,71.74,71.74,71.74,71.74,5000
04/26/2002,12:50,71.81,71.81,71.81,71.81,100
04/26/2002,12:54,71.75,71.75,71.75,71.75,100
04/26/2002,12:56,71.85,71.85,71.85,71.85,5000
04/26/2002,13:01,71.99,71.99,71.99,71.99,1000
04/26/2002,13:10,71.86,71.86,71.86,71.86,1800
04/26/2002,13:14,71.97,71.97,71.97,71.97,29000
04/26/2002,13:16,72.01,72.01,72,72,3600
04/26/2002,13:18,72.09,72.09,72.08,72.08,5000
04/26/2002,13:19,71.98,72.04,71.98,72.04,25000
04/26/2002,13:21,72,72,72,72,20000
04/26/2002,13:22,72.1,72.1,72.1,72.1,400
04/26/2002,13:25,71.99,71.99,71.96,71.96,7000
04/26/2002,13:26,72,72,72,72,400
04/26/2002,13:28,72,72,72,72,100
04/26/2002,13:30,72.04,72.04,72.03,72.03,700
04/26/2002,13:33,72.03,72.03,72.03,72.03,1800
04/26/2002,13:34,72.03,72.03,72.03,72.03,600
04/26/2002,13:35,72.03,72.03,72.03,72.03,3200
04/26/2002,13:36,72.03,72.03,72.03,72.03,1800
04/26/2002,13:37,72,72.03,72,72.03,1200
04/26/2002,13:38,72.03,72.03,72.03,72.03,1200
04/26/2002,13:40,72,72,72,72,600
04/26/2002,13:41,72,72,71.94,71.94,1200
04/26/2002,13:42,72,72,72,72,2000
04/26/2002,13:45,72.01,72.01,72.01,72.01,400
04/26/2002,13:46,72.01,72.01,72.01,72.01,200
04/26/2002,13:47,72.01,72.01,72.01,72.01,300
04/26/2002,13:49,72,72,72,72,1200
04/26/2002,13:50,72,72,72,72,3100
04/26/2002,13:51,72,72,72,72,3200
04/26/2002,13:52,72.02,72.02,72.02,72.02,2400
04/26/2002,13:53,72.02,72.02,72.02,72.02,1200
04/26/2002,13:54,71.99,71.99,71.99,71.99,1000
04/26/2002,13:55,72,72,72,72,1200
04/26/2002,13:56,72,72,72,72,600
04/26/2002,13:57,71.99,71.99,71.99,71.99,1000
04/26/2002,13:58,71.99,71.99,71.99,71.99,1000
04/26/2002,13:59,71.92,71.92,71.92,71.92,1000
04/26/2002,14:01,71.92,72,71.92,72,800
04/26/2002,14:02,72,72,72,72,100
04/26/2002,14:04,72,72,72,72,200
04/26/2002,14:05,71.99,71.99,71.99,71.99,600
04/26/2002,14:06,72.03,72.04,71.9,72,59100
04/26/2002,14:07,71.99,72,71.9,72,21500
04/26/2002,14:08,72.05,72.05,72.05,72.05,2800
04/26/2002,14:09,72.05,72.1,72.01,72.05,5200
04/26/2002,14:10,72.05,72.05,72.05,72.05,3100
04/26/2002,14:11,72.05,72.05,72.05,72.05,1200
04/26/2002,14:12,72.08,72.08,72.08,72.08,2100
04/26/2002,14:13,72.06,72.06,72.06,72.06,600
04/26/2002,14:14,72.09,72.09,72.09,72.09,600
04/26/2002,14:15,72.12,72.12,72.12,72.12,1000
04/26/2002,14:16,72.11,72.11,72.08,72.08,2100
04/26/2002,14:17,72.1,72.1,72.1,72.1,20000
04/26/2002,14:18,72.1,72.16,72.1,72.11,104800
04/26/2002,14:20,72.17,72.18,72.11,72.18,3000
04/26/2002,14:21,72.16,72.16,72.16,72.16,500
04/26/2002,14:22,72.2,72.2,72.2,72.2,1300
04/26/2002,14:23,72.25,72.25,72.16,72.25,14400
04/26/2002,14:24,72.25,72.26,72.25,72.25,130000
04/26/2002,14:25,72.33,72.33,72.3,72.3,2900
04/26/2002,14:26,72.3,72.3,72.3,72.3,5000
04/26/2002,14:27,72.34,72.34,72.34,72.34,2500
04/26/2002,14:28,72.34,72.34,72.34,72.34,600
04/26/2002,14:29,72.35,72.37,72.29,72.37,81000
04/26/2002,14:30,72.36,72.37,72.27,72.34,38900
04/26/2002,14:31,72.34,72.34,72.33,72.34,48000
04/26/2002,14:32,72.35,72.36,72.35,72.36,10000
04/26/2002,14:35,72.41,72.41,72.31,72.31,6000
04/26/2002,14:36,72.39,72.39,72.22,72.3,214900
04/26/2002,14:37,72.39,72.39,72.29,72.31,2300
04/26/2002,14:38,72.37,72.37,72.36,72.37,14000
04/26/2002,14:39,72.37,72.38,72.37,72.38,20000
04/26/2002,14:41,72.38,72.38,72.38,72.38,1000
04/26/2002,14:47,72.44,72.45,72.42,72.45,42100
04/26/2002,14:48,72.48,72.49,72.45,72.48,36500
04/26/2002,14:49,72.45,72.48,72.45,72.48,6600
04/26/2002,14:50,72.47,72.48,72.46,72.46,34500
04/26/2002,14:51,72.47,72.48,72.46,72.48,15000
04/26/2002,14:52,72.47,72.47,72.47,72.47,2400
04/26/2002,14:54,72.4,72.4,72.4,72.4,10000
04/26/2002,14:56,72.45,72.45,72.45,72.45,15100
04/26/2002,14:57,72.48,72.48,72.4,72.4,102100
04/26/2002,14:58,72.5,72.5,72.42,72.42,2100
04/26/2002,15:01,72.5,72.52,72.5,72.52,10100
04/26/2002,15:02,72.5,72.5,72.46,72.46,5100
04/26/2002,15:04,72.5,72.5,72.5,72.5,200
04/26/2002,15:07,72.5,72.55,72.5,72.55,6000
04/26/2002,15:08,72.55,72.55,72.55,72.55,2000
04/26/2002,15:09,72.58,72.58,72.58,72.58,1000
04/26/2002,15:10,72.59,72.59,72.55,72.55,6000
04/26/2002,15:11,72.6,72.6,72.59,72.59,5900
04/26/2002,15:12,72.6,72.6,72.58,72.58,11100
04/26/2002,15:13,72.58,72.58,72.55,72.55,37900
04/26/2002,15:14,72.58,72.63,72.58,72.63,11000
04/26/2002,15:15,72.6,72.6,72.5,72.5,5500
04/26/2002,15:18,72.6,72.6,72.6,72.6,13800
04/26/2002,15:19,72.56,72.56,72.56,72.56,1900
04/26/2002,15:24,72.54,72.54,72.54,72.54,100
04/26/2002,15:25,72.53,72.53,72.53,72.53,500
04/26/2002,15:27,72.6,72.6,72.59,72.59,300
04/26/2002,15:28,72.6,72.61,72.6,72.61,26000
04/26/2002,15:30,72.69,72.69,72.69,72.69,2000
04/26/2002,15:34,72.65,72.65,72.65,72.65,2400
04/26/2002,15:35,72.64,72.64,72.64,72.64,1000
04/26/2002,15:36,72.56,72.57,72.56,72.57,105000
04/26/2002,15:37,72.59,72.59,72.55,72.56,32400
04/26/2002,15:38,72.55,72.55,72.55,72.55,21500
04/26/2002,15:39,72.62,72.62,72.55,72.55,111900
04/26/2002,15:40,72.62,72.62,72.59,72.59,100300
04/26/2002,15:43,72.65,72.65,72.65,72.65,400
04/26/2002,15:44,72.65,72.65,72.65,72.65,2600
04/26/2002,15:46,72.66,72.66,72.66,72.66,3000
04/26/2002,15:48,72.62,72.7,72.62,72.7,2400
04/26/2002,15:50,72.66,72.66,72.66,72.66,1500
04/26/2002,15:52,72.69,72.69,72.69,72.69,100
04/26/2002,15:56,72.68,72.68,72.65,72.65,5900
04/26/2002,15:57,72.6,72.6,72.59,72.59,2400
04/29/2002,09:35,72.46,72.46,72.46,72.46,2800
04/29/2002,09:36,72.46,72.46,72.4,72.4,400
04/29/2002,09:38,72.25,72.3,72.25,72.3,600
04/29/2002,09:40,72.69,72.69,72.69,72.69,300
04/29/2002,09:46,72.15,72.15,72.14,72.14,6000
04/29/2002,09:47,72.14,72.15,72.14,72.14,13200
04/29/2002,09:48,72.41,72.41,72.41,72.41,2500
04/29/2002,09:49,72.47,72.47,72.47,72.47,2500
04/29/2002,09:50,72.25,72.26,72.23,72.25,13000
04/29/2002,09:51,72.23,72.23,72.08,72.08,2100
04/29/2002,09:53,72.21,72.21,72.21,72.21,400
04/29/2002,09:54,72.16,72.16,72.16,72.16,2000
04/29/2002,09:55,72.22,72.22,72.22,72.22,100000
04/29/2002,09:57,72.15,72.15,72.11,72.11,2800
04/29/2002,09:59,72.15,72.15,72.14,72.14,9800
04/29/2002,10:00,72.15,72.16,72.13,72.13,26300
04/29/2002,10:01,72.1,72.1,72.1,72.1,800
04/29/2002,10:02,71.98,72.02,71.98,72.02,3200
04/29/2002,10:03,72,72,71.95,71.95,10500
04/29/2002,10:04,71.95,71.95,71.95,71.95,3200
04/29/2002,10:05,71.96,71.96,71.96,71.96,20000
04/29/2002,10:09,72.05,72.05,72.05,72.05,100
04/29/2002,10:10,71.92,72.1,71.92,72.1,4700
04/29/2002,10:11,71.93,71.93,71.93,71.93,500
04/29/2002,10:12,72.12,72.16,72.12,72.15,107100
04/29/2002,10:13,72.16,72.16,72.12,72.16,33500
04/29/2002,10:14,72.16,72.2,72.15,72.15,21400
04/29/2002,10:15,72.14,72.14,72.13,72.13,3500
04/29/2002,10:17,72.2,72.2,72.2,72.2,25000
04/29/2002,10:21,72,72,72,72,2600
04/29/2002,10:25,72,72,72,72,3000
04/29/2002,10:26,71.92,71.98,71.91,71.98,5500
04/29/2002,10:27,71.9,71.9,71.9,71.9,300
04/29/2002,10:30,71.95,71.95,71.95,71.95,25000
04/29/2002,10:32,72.12,72.12,72.12,72.12,75000
04/29/2002,10:36,72.15,72.15,72.15,72.15,3000
04/29/2002,10:37,72,72,72,72,1500
04/29/2002,10:38,72.18,72.18,72.18,72.18,2500
04/29/2002,10:40,72.15,72.15,72.15,72.15,1000
04/29/2002,10:49,72.07,72.08,72.06,72.06,1200
04/29/2002,10:50,72.1,72.1,72.1,72.1,25000
04/29/2002,10:53,72.12,72.12,72.12,72.12,300
04/29/2002,11:00,72.18,72.2,72.18,72.2,30000
04/29/2002,11:01,72.2,72.2,72.2,72.2,10000
04/29/2002,11:05,72.12,72.12,72.12,72.12,8000
04/29/2002,11:08,72.1,72.1,72.1,72.1,4000
04/29/2002,11:09,72.07,72.07,72.07,72.07,300
04/29/2002,11:13,72.02,72.02,72.02,72.02,1000
04/29/2002,11:15,72.02,72.02,72.02,72.02,100
04/29/2002,11:18,72,72.04,72,72,26500
04/29/2002,11:23,72.04,72.04,72.04,72.04,500
04/29/2002,11:24,72.05,72.05,72.05,72.05,500
04/29/2002,11:26,72.01,72.01,72.01,72.01,1000
04/29/2002,11:28,72.05,72.05,72.05,72.05,100
04/29/2002,11:29,72.13,72.13,72.1,72.1,6000
04/29/2002,11:30,72.05,72.05,72.05,72.05,8000
04/29/2002,11:37,72,72,72,72,700
04/29/2002,11:38,72.02,72.02,72.02,72.02,300
04/29/2002,11:39,71.99,71.99,71.99,71.99,1000
04/29/2002,11:40,71.97,71.97,71.97,71.97,500
04/29/2002,11:41,72.08,72.1,72.08,72.1,12000
04/29/2002,11:45,72.04,72.04,72.04,72.04,100
04/29/2002,11:51,72.09,72.09,72.09,72.09,100
04/29/2002,11:53,72.2,72.2,72.2,72.2,2700
04/29/2002,11:54,72.25,72.3,72.25,72.3,6000
04/29/2002,11:56,72.4,72.4,72.4,72.4,1500
04/29/2002,11:57,72.38,72.4,72.27,72.27,6200
04/29/2002,12:00,72.29,72.29,72.29,72.29,500
04/29/2002,12:01,72.3,72.3,72.25,72.25,10500
04/29/2002,12:02,72.22,72.22,72.22,72.22,2000
04/29/2002,12:12,72.45,72.45,72.45,72.45,10000
04/29/2002,12:16,72.51,72.51,72.51,72.51,300
04/29/2002,12:17,72.5,72.5,72.5,72.5,1000
04/29/2002,12:23,72.38,72.51,72.38,72.51,300
04/29/2002,12:26,72.52,72.52,72.52,72.52,400
04/29/2002,12:33,72.45,72.45,72.45,72.45,200
04/29/2002,12:34,72.45,72.45,72.45,72.45,2000
04/29/2002,12:35,72.41,72.41,72.41,72.41,1000
04/29/2002,12:37,72.37,72.37,72.37,72.37,2000
04/29/2002,12:38,72.37,72.37,72.37,72.37,3000
04/29/2002,12:39,72.46,72.46,72.46,72.46,1000
04/29/2002,12:41,72.47,72.52,72.47,72.52,700
04/29/2002,12:43,72.6,72.6,72.6,72.6,5000
04/29/2002,12:45,72.6,72.6,72.6,72.6,5000
04/29/2002,12:46,72.65,72.65,72.65,72.65,2500
04/29/2002,12:47,72.74,72.74,72.74,72.74,2000
04/29/2002,12:48,72.7,72.7,72.7,72.7,2500
04/29/2002,12:49,72.66,72.75,72.66,72.75,7600
04/29/2002,12:50,72.66,72.66,72.63,72.63,4000
04/29/2002,12:51,72.65,72.65,72.65,72.65,500
04/29/2002,12:52,72.61,72.61,72.6,72.6,2500
04/29/2002,12:54,72.6,72.6,72.6,72.6,2500
04/29/2002,12:57,72.6,72.6,72.6,72.6,500
04/29/2002,13:01,72.63,72.63,72.63,72.63,500
04/29/2002,13:03,72.61,72.61,72.61,72.61,200
04/29/2002,13:04,72.63,72.63,72.63,72.63,1000
04/29/2002,13:05,72.6,72.68,72.59,72.59,28000
04/29/2002,13:06,72.46,72.47,72.46,72.47,4500
04/29/2002,13:08,72.4,72.46,72.4,72.46,12500
04/29/2002,13:09,72.46,72.5,72.46,72.5,5600
04/29/2002,13:10,72.5,72.5,72.5,72.5,500
04/29/2002,13:14,72.4,72.4,72.4,72.4,500
04/29/2002,13:16,72.33,72.33,72.3,72.3,1900
04/29/2002,13:24,72.28,72.28,72.28,72.28,1000
04/29/2002,13:30,72.38,72.38,72.28,72.28,1100
04/29/2002,13:40,72.4,72.4,72.4,72.4,200
04/29/2002,14:11,72.27,72.27,72.27,72.27,100
04/29/2002,14:12,72.26,72.26,72.26,72.26,10000
04/29/2002,14:15,72.26,72.26,72.26,72.26,100
04/29/2002,14:16,72.26,72.26,72.26,72.26,1000
04/29/2002,14:22,72.33,72.33,72.33,72.33,300
04/29/2002,14:27,72.22,72.22,72.22,72.22,200
04/29/2002,14:29,72.16,72.16,72.16,72.16,3500
04/29/2002,14:30,72.15,72.15,72.15,72.15,500
04/29/2002,14:34,72.18,72.18,72.18,72.18,25000
04/29/2002,14:35,72.13,72.13,72.13,72.13,100
04/29/2002,14:36,72.23,72.24,72.23,72.24,5000
04/29/2002,14:41,72.23,72.23,72.23,72.23,1000
04/29/2002,14:43,72.17,72.17,72.17,72.17,10000
04/29/2002,14:44,72.2,72.2,72.2,72.2,1000
04/29/2002,14:45,72.23,72.24,72.22,72.24,21000
04/29/2002,14:46,72.3,72.3,72.3,72.3,3600
04/29/2002,14:48,72.3,72.3,72.3,72.3,200
04/29/2002,14:49,72.29,72.29,72.29,72.29,200
04/29/2002,14:50,72.26,72.26,72.26,72.26,200
04/29/2002,15:02,72.18,72.18,72.18,72.18,1000
04/29/2002,15:04,72.15,72.15,72.15,72.15,5000
04/29/2002,15:09,72.15,72.15,72.15,72.15,5000
04/29/2002,15:16,72.1,72.1,72.1,72.1,200
04/29/2002,15:17,72.1,72.1,72.1,72.1,1500
04/29/2002,15:18,72.03,72.03,72.03,72.03,3500
04/29/2002,15:28,72.05,72.05,72.05,72.05,500
04/29/2002,15:29,72.05,72.09,72.05,72.09,400
04/29/2002,15:30,72.05,72.05,72.05,72.05,4200
04/29/2002,15:31,72,72.05,72,72.05,45500
04/29/2002,15:32,72,72,72,72,5000
04/29/2002,15:33,71.95,71.95,71.95,71.95,2000
04/29/2002,15:34,71.92,71.95,71.92,71.95,7000
04/29/2002,15:35,71.95,71.95,71.95,71.95,100
04/29/2002,15:36,71.91,71.91,71.91,71.91,10000
04/29/2002,15:37,72,72,72,72,300
04/29/2002,15:40,72,72,72,72,5000
04/29/2002,15:41,72.04,72.04,72.04,72.04,100
04/29/2002,15:42,71.96,71.96,71.95,71.95,200
04/29/2002,15:43,71.93,71.93,71.93,71.93,500
04/29/2002,15:44,71.96,71.96,71.96,71.96,50000
04/29/2002,15:45,71.98,71.98,71.95,71.95,20300
04/29/2002,15:46,71.98,71.98,71.97,71.97,300
04/29/2002,15:47,71.94,71.98,71.92,71.98,101600
04/29/2002,15:49,71.97,71.97,71.97,71.97,200
04/29/2002,15:50,71.95,71.97,71.95,71.97,800
04/29/2002,15:51,71.92,71.92,71.92,71.92,800
04/29/2002,15:52,71.95,71.95,71.95,71.95,10000
04/29/2002,15:53,71.95,71.96,71.95,71.95,20100
04/29/2002,15:54,71.85,71.85,71.85,71.85,100
04/29/2002,15:56,71.85,71.95,71.85,71.95,700
04/29/2002,15:58,71.87,71.87,71.87,71.87,400
04/29/2002,15:59,71.87,71.87,71.87,71.87,500
04/30/2002,09:35,72,72,72,72,1900
04/30/2002,09:37,72.2,72.2,72.2,72.2,1000
04/30/2002,09:38,72.02,72.02,72.02,72.02,2000
04/30/2002,09:40,72.25,72.25,72.25,72.25,5000
04/30/2002,09:42,72.4,72.4,72.4,72.4,1000
04/30/2002,09:43,72.55,72.55,72.5,72.5,8800
04/30/2002,09:46,72.61,72.61,72.44,72.44,1300
04/30/2002,09:47,72.38,72.53,72.38,72.53,2600
04/30/2002,09:48,72.52,72.52,72.52,72.52,2000
04/30/2002,09:49,72.28,72.48,72.28,72.48,10300
04/30/2002,09:53,72.5,72.5,72.5,72.5,5000
04/30/2002,09:58,72.28,72.4,72.28,72.4,400
04/30/2002,09:59,72.38,72.5,72.38,72.5,5200
04/30/2002,10:02,72.48,72.48,72.48,72.48,500
04/30/2002,10:03,72.38,72.38,72.38,72.38,25000
04/30/2002,10:09,72.26,72.26,72.26,72.26,1000
04/30/2002,10:12,72.27,72.27,72.27,72.27,200
04/30/2002,10:19,72.2,72.2,72.05,72.05,1700
04/30/2002,10:21,72,72,72,72,1000
04/30/2002,10:24,72,72,71.95,71.95,800
04/30/2002,10:25,71.9,71.94,71.84,71.94,2600
04/30/2002,10:26,71.94,71.94,71.82,71.87,6500
04/30/2002,10:29,72,72.01,72,72.01,1500
04/30/2002,10:30,72,72.07,72,72.07,15100
04/30/2002,10:33,72.02,72.1,72.02,72.1,2100
04/30/2002,10:34,72.02,72.08,72.02,72.08,2600
04/30/2002,10:35,72.01,72.01,72,72,4700
04/30/2002,10:37,71.93,71.93,71.93,71.93,500
04/30/2002,10:38,72.03,72.05,72.03,72.05,2200
04/30/2002,10:41,72.14,72.14,72.14,72.14,200
04/30/2002,10:43,72.09,72.09,72.09,72.09,200
04/30/2002,10:46,72.09,72.2,72.09,72.2,1600
04/30/2002,10:47,72.19,72.19,72.19,72.19,600
04/30/2002,10:54,72.16,72.16,72.16,72.16,400
04/30/2002,10:57,72.19,72.19,72.19,72.19,1400
04/30/2002,10:59,72.29,72.29,72.29,72.29,100
04/30/2002,11:03,72.2,72.2,72.2,72.2,2500
04/30/2002,11:07,72.33,72.33,72.33,72.33,5000
04/30/2002,11:08,72.33,72.33,72.33,72.33,5000
04/30/2002,11:10,72.25,72.25,72.24,72.24,4000
04/30/2002,11:11,72.24,72.24,72.24,72.24,1000
04/30/2002,11:12,72.24,72.24,72.24,72.24,3100
04/30/2002,11:13,72.25,72.26,72.25,72.26,10000
04/30/2002,11:14,72.25,72.25,72.25,72.25,10000
04/30/2002,11:16,72.22,72.22,72.22,72.22,2500
04/30/2002,11:17,72.17,72.17,72.17,72.17,2000
04/30/2002,11:19,72.31,72.31,72.31,72.31,900
04/30/2002,11:20,72.29,72.29,72.29,72.29,1000
04/30/2002,11:24,72.15,72.29,72.15,72.29,3400
04/30/2002,11:27,72.22,72.22,72.22,72.22,500
04/30/2002,11:28,72.25,72.25,72.25,72.25,2000
04/30/2002,11:29,72.21,72.21,72.21,72.21,5000
04/30/2002,11:30,72.14,72.22,72.14,72.22,1500
04/30/2002,11:38,72.19,72.19,72.19,72.19,1400
04/30/2002,11:40,72.15,72.15,72.15,72.15,1400
04/30/2002,11:42,72.15,72.15,72.15,72.15,1400
04/30/2002,11:43,72.1,72.1,72.1,72.1,1000
04/30/2002,11:44,72.1,72.1,72.1,72.1,1500
04/30/2002,11:45,72.08,72.08,72.02,72.02,2600
04/30/2002,11:46,72.08,72.1,72.08,72.1,5900
04/30/2002,11:49,72.15,72.15,72.15,72.15,1500
04/30/2002,11:50,72.1,72.15,72.1,72.15,6400
04/30/2002,11:51,72.15,72.15,72.15,72.15,1000
04/30/2002,11:53,72.19,72.19,72.19,72.19,500
04/30/2002,11:55,72.15,72.15,72.15,72.15,1400
04/30/2002,11:57,72.06,72.06,72.06,72.06,2000
04/30/2002,11:58,72.05,72.05,72.05,72.05,1000
04/30/2002,12:00,72,72.04,72,72.04,3400
04/30/2002,12:04,72.07,72.11,72.06,72.08,107600
04/30/2002,12:05,72.08,72.15,72.08,72.15,22800
04/30/2002,12:07,72.09,72.09,72.09,72.09,100
04/30/2002,12:08,71.99,71.99,71.87,71.87,200
04/30/2002,12:09,71.8,71.8,71.71,71.71,3300
04/30/2002,12:10,72,72,71.7,71.7,200200
04/30/2002,12:11,71.8,71.8,71.8,71.8,100
04/30/2002,12:13,71.8,71.8,71.69,71.69,22900
04/30/2002,12:14,71.7,71.75,71.7,71.75,103000
04/30/2002,12:15,71.71,71.71,71.71,71.71,2000
04/30/2002,12:16,71.72,71.72,71.7,71.7,4400
04/30/2002,12:17,71.65,71.65,71.6,71.65,6300
04/30/2002,12:18,71.62,71.62,71.6,71.6,6300
04/30/2002,12:19,71.65,71.65,71.65,71.65,10000
04/30/2002,12:20,71.62,71.62,71.59,71.59,1600
04/30/2002,12:21,71.5,71.5,71.5,71.5,100
04/30/2002,12:22,71.5,71.5,71.47,71.5,30200
04/30/2002,12:23,71.48,71.48,71.48,71.48,100
04/30/2002,12:24,71.35,71.36,71.35,71.36,1600
04/30/2002,12:25,71.4,71.45,71.4,71.45,300
04/30/2002,12:26,71.45,71.45,71.45,71.45,5000
04/30/2002,12:27,71.48,71.48,71.45,71.45,25000
04/30/2002,12:29,71.38,71.38,71.38,71.38,12500
04/30/2002,12:30,71.41,71.41,71.41,71.41,5500
04/30/2002,12:31,71.4,71.4,71.37,71.37,13000
04/30/2002,12:32,71.27,71.27,71.27,71.27,200
04/30/2002,12:35,71.2,71.2,71.2,71.2,500
04/30/2002,12:36,71.2,71.2,71.2,71.2,5000
04/30/2002,12:39,71.22,71.22,71.22,71.22,1000
04/30/2002,12:40,71.2,71.22,71.2,71.22,4000
04/30/2002,12:42,71.23,71.23,71.23,71.23,200
04/30/2002,12:43,71.3,71.3,71.3,71.3,500
04/30/2002,12:44,71.24,71.29,71.24,71.29,19000
04/30/2002,12:45,71.4,71.4,71.4,71.4,7000
04/30/2002,12:46,71.4,71.4,71.4,71.4,3000
04/30/2002,12:47,71.29,71.29,71.29,71.29,2000
04/30/2002,12:53,71.3,71.3,71.3,71.3,200
04/30/2002,12:56,71.25,71.25,71.25,71.25,700
04/30/2002,13:02,71.29,71.29,71.29,71.29,1100
04/30/2002,13:08,71.29,71.29,71.29,71.29,200
04/30/2002,13:10,71.35,71.38,71.35,71.38,200
04/30/2002,13:11,71.38,71.38,71.36,71.36,200
04/30/2002,13:12,71.39,71.39,71.39,71.39,1000
04/30/2002,13:14,71.39,71.39,71.39,71.39,1000
04/30/2002,13:17,71.43,71.47,71.43,71.47,400
04/30/2002,13:19,71.47,71.55,71.47,71.55,25200
04/30/2002,13:20,71.52,71.52,71.52,71.52,10000
04/30/2002,13:22,71.45,71.45,71.45,71.45,300
04/30/2002,13:23,71.55,71.55,71.55,71.55,5000
04/30/2002,13:25,71.5,71.5,71.5,71.5,1000
04/30/2002,13:26,71.51,71.55,71.51,71.55,1100
04/30/2002,13:28,71.56,71.56,71.56,71.56,1000
04/30/2002,13:29,71.62,71.62,71.62,71.62,300
04/30/2002,13:30,71.61,71.61,71.61,71.61,1100
04/30/2002,13:32,71.62,71.62,71.62,71.62,100
04/30/2002,13:33,71.64,71.64,71.64,71.64,2000
04/30/2002,13:34,71.7,71.7,71.7,71.7,2000
04/30/2002,13:41,71.71,71.71,71.71,71.71,22500
04/30/2002,13:42,71.7,71.7,71.7,71.7,1000
04/30/2002,13:45,71.64,71.64,71.64,71.64,100
04/30/2002,13:48,71.7,71.7,71.66,71.66,1100
04/30/2002,13:50,71.8,71.8,71.8,71.8,2200
04/30/2002,13:55,71.9,71.94,71.9,71.94,1200
04/30/2002,13:57,71.95,71.95,71.95,71.95,3000
04/30/2002,13:58,71.98,71.98,71.98,71.98,10000
04/30/2002,13:59,72,72,72,72,16600
04/30/2002,14:00,72.01,72.01,72.01,72.01,1500
04/30/2002,14:01,71.95,71.95,71.95,71.95,200
04/30/2002,14:10,71.9,71.9,71.9,71.9,35000
04/30/2002,14:11,71.84,71.84,71.84,71.84,1000
04/30/2002,14:13,71.85,71.85,71.85,71.85,500
04/30/2002,14:14,71.85,71.85,71.85,71.85,1300
04/30/2002,14:15,71.85,71.85,71.85,71.85,8000
04/30/2002,14:16,71.85,71.85,71.84,71.84,8000
04/30/2002,14:18,71.79,71.79,71.79,71.79,1000
04/30/2002,14:19,71.79,71.79,71.77,71.77,5000
04/30/2002,14:21,71.79,71.79,71.79,71.79,100
04/30/2002,14:22,71.79,71.79,71.79,71.79,100
04/30/2002,14:23,71.81,71.81,71.79,71.79,13500
04/30/2002,14:24,71.86,71.86,71.86,71.86,100
04/30/2002,14:26,71.76,71.76,71.76,71.76,5000
04/30/2002,14:28,71.7,71.7,71.7,71.7,400
04/30/2002,14:29,71.66,71.66,71.64,71.64,9700
04/30/2002,14:32,71.66,71.66,71.66,71.66,1500
04/30/2002,14:34,71.78,71.78,71.78,71.78,200
04/30/2002,14:37,71.78,71.78,71.77,71.77,300
04/30/2002,14:41,71.8,71.8,71.8,71.8,100
04/30/2002,14:48,71.83,71.83,71.83,71.83,5000
04/30/2002,14:51,71.85,71.85,71.85,71.85,7700
04/30/2002,14:52,71.9,71.9,71.9,71.9,500
04/30/2002,14:56,71.85,71.85,71.85,71.85,300
04/30/2002,14:59,71.76,71.76,71.74,71.74,8800
04/30/2002,15:00,71.75,71.75,71.75,71.75,8800
04/30/2002,15:02,71.72,71.72,71.7,71.72,27500
04/30/2002,15:07,71.82,71.82,71.82,71.82,200
04/30/2002,15:09,71.75,71.75,71.75,71.75,10000
04/30/2002,15:11,71.69,71.69,71.69,71.69,500
04/30/2002,15:13,71.68,71.68,71.68,71.68,3000
04/30/2002,15:15,71.69,71.69,71.69,71.69,5000
04/30/2002,15:16,71.68,71.68,71.68,71.68,15000
04/30/2002,15:18,71.73,71.73,71.73,71.73,5000
04/30/2002,15:23,71.64,71.64,71.64,71.64,100
04/30/2002,15:24,71.6,71.68,71.6,71.68,800
04/30/2002,15:25,71.6,71.6,71.6,71.6,1000
04/30/2002,15:26,71.6,71.6,71.6,71.6,500
04/30/2002,15:30,71.61,71.61,71.6,71.6,600
04/30/2002,15:35,71.6,71.6,71.52,71.52,1800
04/30/2002,15:37,71.51,71.51,71.51,71.51,5000
04/30/2002,15:38,71.5,71.5,71.5,71.5,15300
04/30/2002,15:40,71.55,71.55,71.55,71.55,5000
04/30/2002,15:44,71.42,71.42,71.42,71.42,15000
04/30/2002,15:47,71.42,71.42,71.42,71.42,1000
04/30/2002,15:48,71.42,71.42,71.42,71.42,2000
04/30/2002,15:49,71.42,71.42,71.42,71.42,100
04/30/2002,15:50,71.45,71.45,71.45,71.45,100
04/30/2002,15:52,71.45,71.45,71.45,71.45,1100
04/30/2002,15:54,71.4,71.4,71.35,71.4,8300
04/30/2002,15:55,71.4,71.45,71.4,71.4,30500
04/30/2002,15:56,71.45,71.45,71.45,71.45,300
04/30/2002,15:58,71.4,71.4,71.4,71.4,400
04/30/2002,15:59,71.5,71.5,71.5,71.5,1000
05/01/2002,09:36,71.15,71.15,70.98,71,12800
05/01/2002,09:37,70.98,70.98,70.8,70.82,16000
05/01/2002,09:38,70.97,70.97,70.86,70.86,200
05/01/2002,09:39,71.02,71.02,70.75,70.75,26000
05/01/2002,09:40,70.87,70.87,70.8,70.8,3500
05/01/2002,09:42,71,71,71,71,300
05/01/2002,09:44,71.13,71.3,71.13,71.3,4200
05/01/2002,09:45,71.3,71.49,71.3,71.49,5400
05/01/2002,09:46,71.32,71.32,71.32,71.32,5000
05/01/2002,09:47,71.75,71.85,71.75,71.85,2200
05/01/2002,09:48,71.75,71.75,71.75,71.75,5000
05/01/2002,09:49,71.95,71.95,71.95,71.95,1000
05/01/2002,09:50,71.85,71.85,71.85,71.85,15000
05/01/2002,09:52,71.83,71.83,71.83,71.83,1800
05/01/2002,09:53,71.75,71.75,71.75,71.75,1500
05/01/2002,09:54,71.83,71.83,71.83,71.83,1000
05/01/2002,09:55,71.78,71.85,71.78,71.85,700
05/01/2002,09:56,71.9,71.95,71.9,71.95,4100
05/01/2002,09:57,71.99,72.17,71.99,72.17,11200
05/01/2002,09:58,72.15,72.15,72.15,72.15,1200
05/01/2002,10:00,71.9,71.9,71.9,71.9,100
05/01/2002,10:01,71.75,71.75,71.75,71.75,2100
05/01/2002,10:02,71.62,71.62,71.56,71.56,5400
05/01/2002,10:03,71.6,71.6,71.45,71.5,800
05/01/2002,10:04,71.75,71.77,71.67,71.77,25600
05/01/2002,10:07,71.82,71.82,71.82,71.82,1000
05/01/2002,10:08,71.6,71.6,71.6,71.6,4300
05/01/2002,10:11,71.9,71.9,71.9,71.9,1400
05/01/2002,10:15,71.85,71.94,71.85,71.94,15700
05/01/2002,10:16,71.7,71.7,71.7,71.7,1000
05/01/2002,10:17,71.7,71.7,71.7,71.7,1000
05/01/2002,10:18,71.67,71.67,71.67,71.67,300
05/01/2002,10:20,71.65,71.65,71.65,71.65,300
05/01/2002,10:26,71.82,71.82,71.82,71.82,200
05/01/2002,10:27,71.7,71.74,71.7,71.74,9000
05/01/2002,10:28,71.7,71.7,71.6,71.65,102000
05/01/2002,10:29,71.7,71.7,71.7,71.7,6000
05/01/2002,10:30,71.7,71.7,71.7,71.7,200
05/01/2002,10:35,71.65,71.65,71.65,71.65,6000
05/01/2002,10:36,71.65,71.65,71.65,71.65,14000
05/01/2002,10:38,71.7,71.7,71.7,71.7,26000
05/01/2002,10:41,71.72,71.72,71.72,71.72,2000
05/01/2002,10:42,71.65,71.65,71.65,71.65,2000
05/01/2002,10:45,71.6,71.6,71.6,71.6,100
05/01/2002,10:47,71.6,71.6,71.6,71.6,100
05/01/2002,10:48,71.51,71.51,71.51,71.51,4500
05/01/2002,11:07,71.6,71.6,71.6,71.6,7000
05/01/2002,11:08,71.6,71.6,71.6,71.6,3000
05/01/2002,11:10,71.72,71.72,71.72,71.72,4000
05/01/2002,11:11,71.72,71.89,71.72,71.72,15000
05/01/2002,11:12,71.79,71.79,71.79,71.79,1000
05/01/2002,11:14,71.84,71.84,71.84,71.84,1000
05/01/2002,11:18,71.75,71.75,71.75,71.75,25000
05/01/2002,11:23,71.63,71.63,71.63,71.63,200
05/01/2002,11:34,71.75,71.75,71.75,71.75,100
05/01/2002,11:43,71.78,71.78,71.78,71.78,100
05/01/2002,11:45,71.82,71.82,71.82,71.82,100
05/01/2002,11:47,71.87,71.87,71.87,71.87,100
05/01/2002,11:49,71.88,71.88,71.88,71.88,1000
05/01/2002,11:57,72,72,72,72,5000
05/01/2002,11:58,72.12,72.12,72.12,72.12,100
05/01/2002,11:59,72.14,72.14,72.14,72.14,1000
05/01/2002,12:00,72.1,72.1,72.1,72.1,10000
05/01/2002,12:03,72.05,72.05,72.02,72.03,12500
05/01/2002,12:04,72.03,72.12,72,72.1,14700
05/01/2002,12:05,72,72,72,72,1000
05/01/2002,12:07,72.09,72.09,72.09,72.09,200
05/01/2002,12:08,72.09,72.09,72.09,72.09,2500
05/01/2002,12:13,72.15,72.15,72.15,72.15,500
05/01/2002,12:14,72.12,72.12,72.12,72.12,400
05/01/2002,12:17,72.15,72.15,72.15,72.15,100
05/01/2002,12:21,72.15,72.15,72.15,72.15,700
05/01/2002,12:22,72.2,72.2,72.2,72.2,1000
05/01/2002,12:28,72.3,72.3,72.3,72.3,5000
05/01/2002,12:29,72.35,72.35,72.35,72.35,300
05/01/2002,12:30,72.38,72.38,72.38,72.38,1000
05/01/2002,12:33,72.4,72.4,72.39,72.39,2100
05/01/2002,12:34,72.45,72.45,72.45,72.45,1000
05/01/2002,12:37,72.47,72.47,72.47,72.47,1000
05/01/2002,12:38,72.38,72.38,72.38,72.38,8000
05/01/2002,12:42,72.44,72.47,72.44,72.47,6000
05/01/2002,12:45,72.49,72.49,72.49,72.49,2000
05/01/2002,12:48,72.5,72.5,72.5,72.5,1000
05/01/2002,12:58,72.5,72.5,72.5,72.5,4000
05/01/2002,13:07,72.45,72.45,72.45,72.45,1000
05/01/2002,13:08,72.45,72.45,72.45,72.45,2000
05/01/2002,13:12,72.5,72.5,72.5,72.5,2000
05/01/2002,13:15,72.44,72.44,72.44,72.44,700
05/01/2002,13:18,72.5,72.5,72.5,72.5,1000
05/01/2002,13:19,72.5,72.5,72.5,72.5,14000
05/01/2002,13:24,72.5,72.5,72.5,72.5,600
05/01/2002,13:27,72.5,72.5,72.5,72.5,600
05/01/2002,13:29,72.52,72.55,72.52,72.55,16000
05/01/2002,13:30,72.57,72.57,72.57,72.57,1000
05/01/2002,13:31,72.6,72.6,72.6,72.6,2900
05/01/2002,13:33,72.65,72.65,72.65,72.65,1000
05/01/2002,13:34,72.65,72.7,72.65,72.69,3000
05/01/2002,13:35,72.7,72.7,72.7,72.7,4000
05/01/2002,13:36,72.7,72.7,72.7,72.7,2100
05/01/2002,13:37,72.75,72.82,72.75,72.75,11700
05/01/2002,13:38,72.76,72.78,72.75,72.78,5500
05/01/2002,13:39,72.7,72.7,72.7,72.7,2700
05/01/2002,13:40,72.6,72.6,72.6,72.6,2000
05/01/2002,13:42,72.72,72.72,72.72,72.72,200
05/01/2002,13:43,72.74,72.74,72.74,72.74,26000
05/01/2002,13:46,72.65,72.65,72.6,72.6,16500
05/01/2002,13:47,72.6,72.6,72.6,72.6,1000
05/01/2002,13:49,72.7,72.7,72.7,72.7,1000
05/01/2002,13:58,72.67,72.67,72.63,72.63,2000
05/01/2002,14:00,72.75,72.75,72.75,72.75,1000
05/01/2002,14:01,72.7,72.7,72.7,72.7,500
05/01/2002,14:03,72.68,72.68,72.68,72.68,100
05/01/2002,14:04,72.7,72.7,72.7,72.7,1000
05/01/2002,14:05,72.8,72.8,72.8,72.8,100
05/01/2002,14:07,72.76,72.76,72.76,72.76,4000
05/01/2002,14:08,72.63,72.63,72.63,72.63,2000
05/01/2002,14:09,72.57,72.68,72.57,72.68,4800
05/01/2002,14:11,72.56,72.56,72.52,72.52,33000
05/01/2002,14:12,72.55,72.56,72.48,72.48,18000
05/01/2002,14:13,72.44,72.44,72.44,72.44,2000
05/01/2002,14:14,72.43,72.49,72.4,72.44,8700
05/01/2002,14:17,72.45,72.55,72.45,72.55,50500
05/01/2002,14:18,72.38,72.38,72.38,72.38,400
05/01/2002,14:20,72.48,72.48,72.48,72.48,100
05/01/2002,14:23,72.34,72.34,72.34,72.34,100
05/01/2002,14:25,72.54,72.57,72.54,72.56,1000
05/01/2002,14:26,72.45,72.45,72.45,72.45,10000
05/01/2002,14:27,72.6,72.6,72.6,72.6,2000
05/01/2002,14:33,72.5,72.5,72.5,72.5,100
05/01/2002,14:34,72.43,72.5,72.43,72.5,600
05/01/2002,14:35,72.49,72.5,72.49,72.5,200
05/01/2002,14:43,72.49,72.49,72.49,72.49,300
05/01/2002,14:46,72.44,72.44,72.44,72.44,200
05/01/2002,14:48,72.48,72.48,72.48,72.48,400
05/01/2002,14:49,72.5,72.5,72.5,72.5,400
05/01/2002,15:03,72.57,72.57,72.57,72.57,100
05/01/2002,15:06,72.65,72.65,72.65,72.65,3400
05/01/2002,15:07,72.65,72.65,72.65,72.65,100
05/01/2002,15:11,72.75,72.75,72.75,72.75,200
05/01/2002,15:12,72.84,72.84,72.72,72.73,500
05/01/2002,15:14,72.82,72.82,72.82,72.82,200
05/01/2002,15:16,72.92,72.92,72.92,72.92,500
05/01/2002,15:19,72.93,72.93,72.93,72.93,1000
05/01/2002,15:21,73,73,73,73,5500
05/01/2002,15:24,73,73.01,73,73.01,6000
05/01/2002,15:25,73,73.01,73,73.01,2500
05/01/2002,15:26,72.99,72.99,72.99,72.99,200
05/01/2002,15:28,73,73,73,73,200
05/01/2002,15:33,73,73,73,73,2200
05/01/2002,15:35,72.99,72.99,72.99,72.99,300
05/01/2002,15:36,72.99,72.99,72.99,72.99,200
05/01/2002,15:37,73,73,73,73,100
05/01/2002,15:39,73,73,73,73,27800
05/01/2002,15:40,73.03,73.03,73.03,73.03,200
05/01/2002,15:41,73,73,73,73,6000
05/01/2002,15:42,73,73,73,73,400
05/01/2002,15:43,73.01,73.01,73.01,73.01,1000
05/01/2002,15:44,73.05,73.15,73.05,73.1,1400
05/01/2002,15:45,73.06,73.06,73.05,73.05,1200
05/01/2002,15:49,72.95,73,72.95,73,6000
05/01/2002,15:50,73.04,73.05,73,73,7200
05/01/2002,15:51,73.04,73.04,73.04,73.04,200
05/01/2002,15:53,72.98,72.98,72.98,72.98,1700
05/01/2002,15:54,73,73.05,73,73.05,1300
05/01/2002,15:55,73.09,73.09,73.01,73.01,600
05/01/2002,15:56,73.01,73.01,73.01,73.01,200
05/01/2002,15:57,73.1,73.1,73.1,73.1,10000
05/02/2002,09:35,72.6,72.6,72.6,72.6,5000
05/02/2002,09:36,72.6,72.6,72.6,72.6,2000
05/02/2002,09:37,72.9,72.9,72.9,72.9,10000
05/02/2002,09:38,72.55,72.78,72.55,72.78,3500
05/02/2002,09:39,72.61,72.61,72.61,72.61,100
05/02/2002,09:41,72.95,72.95,72.95,72.95,400
05/02/2002,09:42,73,73,73,73,100
05/02/2002,09:43,73.12,73.12,73.05,73.12,34700
05/02/2002,09:46,73.4,73.4,73.4,73.4,2800
05/02/2002,09:48,73.49,73.49,73.49,73.49,100
05/02/2002,09:49,73.4,73.43,73.4,73.43,100100
05/02/2002,09:51,73.46,73.46,73.45,73.45,200
05/02/2002,09:53,73.33,73.46,73.32,73.32,30400
05/02/2002,09:54,73.32,73.32,73.2,73.2,5800
05/02/2002,09:55,73.14,73.14,73.14,73.14,300
05/02/2002,09:57,73.09,73.12,73.09,73.12,23000
05/02/2002,10:01,72.95,73,72.95,73,13000
05/02/2002,10:02,73.12,73.12,73.12,73.12,100
05/02/2002,10:03,72.86,72.94,72.86,72.9,4800
05/02/2002,10:04,73,73,73,73,5000
05/02/2002,10:05,72.7,72.7,72.7,72.7,100
05/02/2002,10:06,72.65,72.65,72.65,72.65,300
05/02/2002,10:07,72.65,72.65,72.65,72.65,300
05/02/2002,10:12,72.61,72.74,72.61,72.62,5900
05/02/2002,10:13,72.61,72.61,72.61,72.61,2600
05/02/2002,10:14,72.5,72.5,72.5,72.5,1200
05/02/2002,10:15,72.6,72.6,72.46,72.46,208500
05/02/2002,10:16,72.5,72.5,72.5,72.5,22500
05/02/2002,10:17,72.45,72.45,72.45,72.45,5000
05/02/2002,10:18,72.47,72.47,72.45,72.47,18500
05/02/2002,10:19,72.4,72.4,72.4,72.4,2800
05/02/2002,10:20,72.46,72.46,72.46,72.46,2000
05/02/2002,10:21,72.6,72.6,72.6,72.6,2000
05/02/2002,10:23,72.6,72.6,72.6,72.6,16000
05/02/2002,10:24,72.53,72.6,72.53,72.6,4100
05/02/2002,10:26,72.65,72.65,72.65,72.65,300
05/02/2002,10:27,72.7,72.7,72.7,72.7,300
05/02/2002,10:28,72.8,72.81,72.8,72.81,15100
05/02/2002,10:29,72.74,72.74,72.74,72.74,1000
05/02/2002,10:32,72.56,72.56,72.56,72.56,900
05/02/2002,10:35,72.75,72.82,72.75,72.82,1300
05/02/2002,10:36,72.86,72.86,72.86,72.86,2500
05/02/2002,10:37,72.75,72.8,72.75,72.8,6500
05/02/2002,10:50,72.65,72.65,72.65,72.65,1400
05/02/2002,10:52,72.72,72.72,72.68,72.68,2800
05/02/2002,10:53,72.7,72.7,72.7,72.7,500
05/02/2002,10:55,72.67,72.67,72.67,72.67,1000
05/02/2002,10:56,72.61,72.61,72.59,72.61,1600
05/02/2002,10:57,72.67,72.77,72.67,72.77,3000
05/02/2002,10:58,72.7,72.75,72.7,72.75,2500
05/02/2002,10:59,72.75,72.85,72.75,72.82,8400
05/02/2002,11:00,72.79,72.9,72.79,72.79,13000
05/02/2002,11:01,72.95,72.95,72.95,72.95,1500
05/02/2002,11:02,72.9,72.9,72.84,72.84,2100
05/02/2002,11:03,72.83,72.9,72.82,72.9,9200
05/02/2002,11:04,72.82,72.91,72.82,72.91,6100
05/02/2002,11:05,72.9,72.9,72.9,72.9,1000
05/02/2002,11:07,73,73,73,73,2000
05/02/2002,11:08,73,73.07,73,73.07,34000
05/02/2002,11:09,73,73,73,73,3000
05/02/2002,11:10,72.92,72.95,72.92,72.92,12000
05/02/2002,11:11,73.05,73.05,73.05,73.05,100
05/02/2002,11:12,72.92,72.92,72.9,72.9,200
05/02/2002,11:14,72.87,72.87,72.85,72.85,1700
05/02/2002,11:17,72.94,72.94,72.94,72.94,5000
05/02/2002,11:18,72.95,72.95,72.93,72.95,36000
05/02/2002,11:19,72.87,72.87,72.87,72.87,200
05/02/2002,11:20,72.87,72.89,72.86,72.86,1400
05/02/2002,11:22,72.94,72.94,72.94,72.94,1000
05/02/2002,11:23,72.95,72.97,72.95,72.97,1300
05/02/2002,11:26,73,73,73,73,1300
05/02/2002,11:27,73,73,73,73,600
05/02/2002,11:28,73.05,73.05,73.05,73.05,29000
05/02/2002,11:30,73.05,73.05,72.98,72.98,35200
05/02/2002,11:34,73.1,73.1,73.1,73.1,5000
05/02/2002,11:36,73.16,73.16,73.16,73.16,500
05/02/2002,11:39,73.2,73.2,73.2,73.2,10000
05/02/2002,11:44,73.25,73.25,73.25,73.25,3000
05/02/2002,11:46,73.25,73.25,73.25,73.25,36000
05/02/2002,11:47,73.25,73.3,73.25,73.3,21000
05/02/2002,11:49,73.23,73.23,73.18,73.18,3900
05/02/2002,11:51,73.11,73.18,73.11,73.18,10100
05/02/2002,11:52,73.19,73.19,73.19,73.19,1000
05/02/2002,11:54,73.15,73.15,73.04,73.12,31000
05/02/2002,11:55,73.04,73.04,73.04,73.04,200
05/02/2002,11:56,73.04,73.05,73.04,73.05,10500
05/02/2002,11:57,73.05,73.05,73.05,73.05,1000
05/02/2002,12:08,73,73.08,73,73,8000
05/02/2002,12:10,73.05,73.05,72.97,72.97,1300
05/02/2002,12:11,73,73.02,72.95,72.98,80500
05/02/2002,12:12,73,73,72.95,73,25500
05/02/2002,12:13,73,73,72.97,72.99,112100
05/02/2002,12:14,72.99,73,72.97,73,6100
05/02/2002,12:17,72.97,72.97,72.96,72.96,10500
05/02/2002,12:18,72.96,72.96,72.94,72.94,16000
05/02/2002,12:19,72.94,72.94,72.88,72.92,22500
05/02/2002,12:20,72.95,72.96,72.92,72.96,5500
05/02/2002,12:21,72.92,72.92,72.92,72.92,4600
05/02/2002,12:22,72.93,72.93,72.93,72.93,500
05/02/2002,12:23,72.94,72.94,72.94,72.94,100000
05/02/2002,12:24,72.94,72.94,72.94,72.94,10000
05/02/2002,12:25,72.96,72.96,72.96,72.96,3000
05/02/2002,12:26,72.97,72.97,72.97,72.97,500
05/02/2002,12:29,72.9,72.9,72.9,72.9,1000
05/02/2002,12:30,72.94,72.94,72.94,72.94,10000
05/02/2002,12:32,72.8,72.8,72.8,72.8,20000
05/02/2002,12:33,72.7,72.7,72.62,72.62,15200
05/02/2002,12:34,72.66,72.7,72.64,72.65,54300
05/02/2002,12:35,72.65,72.67,72.64,72.66,29200
05/02/2002,12:38,72.72,72.72,72.72,72.72,5000
05/02/2002,12:40,72.82,72.82,72.82,72.82,200
05/02/2002,12:41,72.81,72.82,72.77,72.77,39000
05/02/2002,12:43,72.77,72.77,72.77,72.77,2500
05/02/2002,12:44,72.75,72.75,72.75,72.75,1000
05/02/2002,12:46,72.81,72.81,72.81,72.81,100
05/02/2002,12:47,72.76,72.76,72.76,72.76,200
05/02/2002,12:51,72.89,72.89,72.89,72.89,5000
05/02/2002,12:54,72.78,72.78,72.78,72.78,200
05/02/2002,13:00,72.7,72.7,72.7,72.7,1000
05/02/2002,13:02,72.72,72.72,72.72,72.72,500
05/02/2002,13:04,72.71,72.72,72.71,72.71,20000
05/02/2002,13:05,72.72,72.72,72.72,72.72,1000
05/02/2002,13:06,72.72,72.72,72.72,72.72,4000
05/02/2002,13:07,72.78,72.84,72.78,72.84,3000
05/02/2002,13:08,72.91,72.91,72.91,72.91,4000
05/02/2002,13:09,72.85,72.85,72.85,72.85,800
05/02/2002,13:11,72.8,72.8,72.8,72.8,500
05/02/2002,13:12,72.8,72.8,72.79,72.79,26000
05/02/2002,13:13,72.79,72.79,72.79,72.79,1000
05/02/2002,13:15,72.8,72.8,72.8,72.8,11000
05/02/2002,13:16,72.8,72.8,72.8,72.8,12500
05/02/2002,13:17,72.8,72.8,72.8,72.8,7000
05/02/2002,13:25,72.86,72.9,72.86,72.9,11000
05/02/2002,13:27,72.95,72.95,72.95,72.95,2000
05/02/2002,13:28,73,73,73,73,3000
05/02/2002,13:29,73,73,73,73,6500
05/02/2002,13:30,73,73,73,73,200
05/02/2002,13:31,73.09,73.1,73.09,73.1,7000
05/02/2002,13:32,73.18,73.18,73.18,73.18,2500
05/02/2002,13:34,73.2,73.2,73.2,73.2,6000
05/02/2002,13:35,73.13,73.13,73.13,73.13,100
05/02/2002,13:36,73.15,73.23,73.15,73.23,52000
05/02/2002,13:37,73.18,73.18,73.12,73.12,4100
05/02/2002,13:38,73.16,73.16,73.16,73.16,100
05/02/2002,13:39,73.18,73.18,73.18,73.18,100
05/02/2002,13:40,73.18,73.18,73.18,73.18,200
05/02/2002,13:41,73.25,73.25,73.2,73.2,34500
05/02/2002,13:42,73.25,73.25,73.25,73.25,3000
05/02/2002,13:44,73.4,73.4,73.4,73.4,2800
05/02/2002,13:47,73.33,73.34,73.33,73.34,200
05/02/2002,13:49,73.34,73.39,73.34,73.39,10300
05/02/2002,13:50,73.52,73.52,73.5,73.5,12800
05/02/2002,13:51,73.5,73.5,73.5,73.5,16500
05/02/2002,13:52,73.5,73.5,73.5,73.5,10000
05/02/2002,13:55,73.43,73.43,73.43,73.43,200
05/02/2002,13:57,73.44,73.5,73.44,73.5,2600
05/02/2002,13:58,73.55,73.64,73.55,73.64,54000
05/02/2002,13:59,73.64,73.64,73.64,73.64,50000
05/02/2002,14:00,73.66,73.66,73.66,73.66,100
05/02/2002,14:02,73.58,73.58,73.58,73.58,500
05/02/2002,14:03,73.52,73.58,73.52,73.58,200
05/02/2002,14:05,73.67,73.68,73.66,73.66,12100
05/02/2002,14:06,73.69,73.72,73.67,73.72,22500
05/02/2002,14:07,73.72,73.73,73.7,73.72,23600
05/02/2002,14:08,73.65,73.71,73.65,73.71,600
05/02/2002,14:09,73.72,73.72,73.72,73.72,50000
05/02/2002,14:10,73.75,73.75,73.69,73.69,5700
05/02/2002,14:11,73.75,73.79,73.75,73.79,5400
05/02/2002,14:12,73.75,73.75,73.75,73.75,105100
05/02/2002,14:13,73.73,73.73,73.73,73.73,100
05/02/2002,14:14,73.79,73.79,73.79,73.79,5000
05/02/2002,14:15,73.79,73.79,73.71,73.71,5500
05/02/2002,14:16,73.69,73.76,73.69,73.76,5200
05/02/2002,14:17,73.8,73.8,73.8,73.8,5000
05/02/2002,14:18,73.8,73.8,73.8,73.8,5000
05/02/2002,14:20,73.87,73.87,73.87,73.87,1000
05/02/2002,14:25,73.93,73.93,73.93,73.93,1400
05/02/2002,14:26,73.9,73.99,73.9,73.99,600
05/02/2002,14:27,74,74,74,74,300
05/02/2002,14:28,74,74.09,74,74.09,2100
05/02/2002,14:29,74,74.07,74,74.07,200
05/02/2002,14:30,74,74.01,74,74.01,200
05/02/2002,14:31,74.01,74.01,74.01,74.01,5000
05/02/2002,14:32,74.01,74.01,74.01,74.01,100
05/02/2002,14:33,74,74,73.93,73.93,13300
05/02/2002,14:34,73.95,74,73.95,74,1000
05/02/2002,14:35,73.89,73.89,73.89,73.89,1500
05/02/2002,14:36,73.99,73.99,73.99,73.99,2000
05/02/2002,14:38,74,74,73.9,74,2200
05/02/2002,14:40,73.98,73.99,73.98,73.99,300
05/02/2002,14:41,73.99,73.99,73.99,73.99,100
05/02/2002,14:42,74.08,74.08,74.08,74.08,1000
05/02/2002,14:44,74.07,74.1,74.07,74.09,45000
05/02/2002,14:45,74.08,74.08,74.05,74.05,11100
05/02/2002,14:46,74.08,74.08,74.08,74.08,5000
05/02/2002,14:48,73.97,73.97,73.97,73.97,200
05/02/2002,14:49,73.96,73.96,73.96,73.96,500
05/02/2002,14:50,73.94,74,73.94,74,4900
05/02/2002,14:51,74,74,73.95,73.95,400
05/02/2002,14:52,73.95,73.95,73.95,73.95,300
05/02/2002,14:53,73.98,73.98,73.98,73.98,100
05/02/2002,14:57,74,74.1,74,74.1,5100
05/02/2002,15:00,74.2,74.2,74.2,74.2,500
05/02/2002,15:01,74.2,74.2,74.2,74.2,1000
05/02/2002,15:04,74.18,74.18,74.1,74.1,4200
05/02/2002,15:06,74.15,74.15,74.15,74.15,500
05/02/2002,15:08,74.15,74.15,74.15,74.15,25000
05/02/2002,15:09,74.2,74.2,74.2,74.2,1000
05/02/2002,15:10,74.1,74.1,74.1,74.1,100
05/02/2002,15:11,74.07,74.07,74.07,74.07,100
05/02/2002,15:14,74.18,74.18,74.18,74.18,100
05/02/2002,15:16,74.14,74.14,74.14,74.14,200
05/02/2002,15:17,74.15,74.15,74.15,74.15,23300
05/02/2002,15:19,74.15,74.15,74.15,74.15,15000
05/02/2002,15:20,74.22,74.24,74.18,74.24,2300
05/02/2002,15:21,74.25,74.25,74.25,74.25,5000
05/02/2002,15:22,74.25,74.3,74.25,74.3,2700
05/02/2002,15:23,74.3,74.3,74.3,74.3,3500
05/02/2002,15:25,74.31,74.32,74.2,74.27,2700
05/02/2002,15:26,74.2,74.2,74.2,74.2,500
05/02/2002,15:27,74.29,74.3,74.29,74.3,12000
05/02/2002,15:29,74.36,74.36,74.35,74.36,4500
05/02/2002,15:30,74.36,74.41,74.36,74.4,7000
05/02/2002,15:32,74.4,74.4,74.4,74.4,4000
05/02/2002,15:34,74.4,74.4,74.4,74.4,2000
05/02/2002,15:35,74.45,74.45,74.45,74.45,2000
05/02/2002,15:36,74.45,74.45,74.45,74.45,400
05/02/2002,15:38,74.47,74.47,74.47,74.47,3200
05/02/2002,15:40,74.5,74.5,74.47,74.47,3900
05/02/2002,15:42,74.55,74.55,74.52,74.54,51100
05/02/2002,15:43,74.48,74.48,74.4,74.45,171800
05/02/2002,15:44,74.45,74.45,74.32,74.35,26000
05/02/2002,15:46,74.45,74.45,74.35,74.35,800
05/02/2002,15:47,74.38,74.38,74.38,74.38,400
05/02/2002,15:48,74.33,74.4,74.33,74.4,3800
05/02/2002,15:49,74.44,74.44,74.36,74.36,101500
05/02/2002,15:51,74.4,74.4,74.4,74.4,10000
05/02/2002,15:52,74.4,74.41,74.39,74.41,19100
05/02/2002,15:53,74.4,74.41,74.4,74.4,21200
05/02/2002,15:54,74.45,74.47,74.45,74.47,7000
05/02/2002,15:57,74.46,74.48,74.46,74.47,19800
05/02/2002,15:58,74.46,74.46,74.4,74.4,6500
05/03/2002,09:41,75.1,75.1,75.1,75.1,1000
05/03/2002,09:42,75.19,75.19,75.19,75.19,10300
05/03/2002,09:43,75.17,75.2,75,75.1,39900
05/03/2002,09:44,75.28,75.36,75.28,75.36,600
05/03/2002,09:45,75.33,75.33,75.33,75.33,1500
05/03/2002,09:46,75.3,75.31,75.3,75.31,16900
05/03/2002,09:47,75.3,75.35,75.3,75.35,39100
05/03/2002,09:48,75.5,75.5,75.3,75.5,5100
05/03/2002,09:49,75.6,75.6,75.58,75.58,2000
05/03/2002,09:50,75.51,75.58,75.51,75.58,6000
05/03/2002,09:51,75.6,75.63,75.54,75.54,28700
05/03/2002,09:52,75.55,75.55,75.55,75.55,400
05/03/2002,09:53,75.66,75.66,75.65,75.65,34100
05/03/2002,09:54,75.66,75.66,75.62,75.62,600
05/03/2002,09:55,75.84,75.84,75.7,75.7,5800
05/03/2002,09:57,75.85,75.85,75.85,75.85,5000
05/03/2002,09:58,75.8,75.8,75.8,75.8,5000
05/03/2002,09:59,75.83,75.89,75.69,75.89,25700
05/03/2002,10:00,75.7,75.84,75.66,75.79,24900
05/03/2002,10:01,75.72,75.79,75.7,75.79,4200
05/03/2002,10:02,75.62,75.62,75.52,75.52,600
05/03/2002,10:03,75.5,75.5,75.5,75.5,5000
05/03/2002,10:04,75.43,75.43,75.43,75.43,50000
05/03/2002,10:05,75.7,75.7,75.7,75.7,2000
05/03/2002,10:06,75.8,75.8,75.8,75.8,300
05/03/2002,10:07,75.79,75.79,75.65,75.65,1700
05/03/2002,10:08,75.64,75.64,75.64,75.64,500
05/03/2002,10:09,75.8,75.8,75.8,75.8,15000
05/03/2002,10:10,75.78,75.78,75.78,75.78,200
05/03/2002,10:11,75.78,75.78,75.78,75.78,10200
05/03/2002,10:12,75.76,75.76,75.76,75.76,100
05/03/2002,10:13,75.7,75.7,75.7,75.7,100
05/03/2002,10:14,75.66,75.7,75.66,75.7,200
05/03/2002,10:15,75.7,75.7,75.65,75.65,3000
05/03/2002,10:17,75.64,75.64,75.64,75.64,10000
05/03/2002,10:19,75.7,75.75,75.7,75.75,1100
05/03/2002,10:20,75.64,75.74,75.64,75.74,30100
05/03/2002,10:21,75.73,75.73,75.65,75.65,6000
05/03/2002,10:22,75.69,75.69,75.69,75.69,2500
05/03/2002,10:23,75.65,75.65,75.64,75.64,3400
05/03/2002,10:24,75.52,75.52,75.52,75.52,1000
05/03/2002,10:26,75.4,75.4,75.4,75.4,1000
05/03/2002,10:27,75.28,75.3,75.28,75.28,54300
05/03/2002,10:28,75.2,75.2,75.05,75.1,3600
05/03/2002,10:29,75.09,75.09,75.09,75.09,100
05/03/2002,10:30,75.2,75.21,75.2,75.21,10100
05/03/2002,10:33,75.3,75.3,75.3,75.3,2000
05/03/2002,10:34,75.21,75.3,75.21,75.3,88000
05/03/2002,10:35,75.21,75.21,75.21,75.21,9000
05/03/2002,10:36,75.29,75.29,75.29,75.29,300
05/03/2002,10:37,75.2,75.2,75.2,75.2,1500
05/03/2002,10:38,75.19,75.19,75.06,75.06,9100
05/03/2002,10:39,75.13,75.13,75.03,75.03,3700
05/03/2002,10:40,75.01,75.01,75.01,75.01,100
05/03/2002,10:41,75,75.1,75,75.1,4600
05/03/2002,10:43,74.86,75.01,74.86,74.99,5300
05/03/2002,10:45,74.91,75.04,74.91,74.96,27700
05/03/2002,10:46,75.02,75.13,75.02,75.13,1100
05/03/2002,10:47,75.15,75.17,75.15,75.17,5000
05/03/2002,10:48,75.07,75.11,75.07,75.11,600
05/03/2002,10:49,75.15,75.15,75.15,75.15,2000
05/03/2002,10:50,75.23,75.23,75.13,75.13,700
05/03/2002,10:52,75.22,75.26,75.2,75.22,6300
05/03/2002,10:53,75.25,75.25,75.2,75.2,16800
05/03/2002,10:54,75.28,75.28,75.28,75.28,100
05/03/2002,10:56,75.28,75.28,75.25,75.25,4000
05/03/2002,10:59,75.25,75.25,75.25,75.25,5000
05/03/2002,11:00,75.25,75.25,75.25,75.25,2000
05/03/2002,11:01,75.2,75.2,75.2,75.2,2000
05/03/2002,11:02,75.1,75.1,75.1,75.1,2000
05/03/2002,11:05,75.07,75.07,75.07,75.07,500
05/03/2002,11:06,75.1,75.1,75.1,75.1,200
05/03/2002,11:13,75.08,75.08,75.08,75.08,100
05/03/2002,11:15,75.17,75.17,75.17,75.17,1500
05/03/2002,11:16,75.17,75.17,75.17,75.17,1500
05/03/2002,11:21,75.15,75.15,75.15,75.15,40000
05/03/2002,11:23,75.16,75.16,75.16,75.16,100
05/03/2002,11:27,75.15,75.15,75.15,75.15,1000
05/03/2002,11:28,75.15,75.15,75.15,75.15,600
05/03/2002,11:30,75.1,75.1,75.1,75.1,100
05/03/2002,11:31,74.99,74.99,74.99,74.99,100
05/03/2002,11:32,74.98,74.98,74.97,74.97,2600
05/03/2002,11:34,74.95,74.95,74.86,74.86,2300
05/03/2002,11:37,74.96,74.98,74.96,74.98,2500
05/03/2002,11:40,75,75,75,75,5000
05/03/2002,11:46,74.85,74.85,74.85,74.85,100
05/03/2002,11:47,74.74,74.74,74.74,74.74,1500
05/03/2002,11:48,74.74,74.74,74.73,74.73,2000
05/03/2002,11:49,74.66,74.66,74.66,74.66,100
05/03/2002,11:51,74.66,74.66,74.66,74.66,1000
05/03/2002,11:52,74.73,74.73,74.73,74.73,3000
05/03/2002,11:53,74.74,74.77,74.74,74.77,2000
05/03/2002,11:56,74.76,74.76,74.76,74.76,1200
05/03/2002,12:00,74.75,74.75,74.75,74.75,1000
05/03/2002,12:03,74.75,74.75,74.75,74.75,1500
05/03/2002,12:05,74.75,74.75,74.75,74.75,1000
05/03/2002,12:06,74.75,74.75,74.75,74.75,1000
05/03/2002,12:07,74.78,74.9,74.78,74.9,2500
05/03/2002,12:14,74.66,74.66,74.66,74.66,100
05/03/2002,12:15,74.66,74.66,74.65,74.65,10300
05/03/2002,12:16,74.61,74.69,74.61,74.65,10400
05/03/2002,12:17,74.72,74.72,74.72,74.72,3500
05/03/2002,12:19,74.71,74.71,74.6,74.6,1200
05/03/2002,12:20,74.55,74.55,74.55,74.55,1000
05/03/2002,12:21,74.5,74.5,74.44,74.44,2300
05/03/2002,12:24,74.5,74.5,74.5,74.5,1000
05/03/2002,12:25,74.45,74.45,74.43,74.43,5000
05/03/2002,12:26,74.48,74.48,74.48,74.48,1500
05/03/2002,12:32,74.45,74.45,74.45,74.45,100
05/03/2002,12:33,74.5,74.58,74.5,74.58,19700
05/03/2002,12:35,74.58,74.58,74.55,74.55,17000
05/03/2002,12:39,74.5,74.5,74.5,74.5,100
05/03/2002,12:40,74.5,74.5,74.5,74.5,2000
05/03/2002,12:41,74.47,74.47,74.47,74.47,300
05/03/2002,12:42,74.5,74.5,74.5,74.5,900
05/03/2002,12:43,74.5,74.5,74.5,74.5,1100
05/03/2002,12:49,74.4,74.4,74.4,74.4,2000
05/03/2002,12:50,74.44,74.44,74.44,74.44,1000
05/03/2002,12:55,74.45,74.45,74.45,74.45,25000
05/03/2002,12:56,74.51,74.51,74.51,74.51,10000
05/03/2002,12:57,74.52,74.53,74.52,74.53,800
05/03/2002,12:58,74.5,74.51,74.5,74.51,2000
05/03/2002,13:00,74.6,74.6,74.6,74.6,1500
05/03/2002,13:01,74.6,74.69,74.6,74.69,4000
05/03/2002,13:02,74.6,74.6,74.6,74.6,1500
05/03/2002,13:03,74.7,74.7,74.7,74.7,2000
05/03/2002,13:04,74.76,74.76,74.76,74.76,100
05/03/2002,13:05,74.62,74.62,74.62,74.62,500
05/03/2002,13:09,74.62,74.62,74.62,74.62,600
05/03/2002,13:13,74.7,74.7,74.7,74.7,500
05/03/2002,13:14,74.69,74.69,74.69,74.69,1000
05/03/2002,13:23,74.52,74.52,74.52,74.52,300
05/03/2002,13:26,74.63,74.63,74.63,74.63,100
05/03/2002,13:27,74.52,74.52,74.52,74.52,1000
05/03/2002,13:28,74.66,74.66,74.66,74.66,200
05/03/2002,13:29,74.53,74.53,74.53,74.53,600
05/03/2002,13:30,74.52,74.52,74.52,74.52,800
05/03/2002,13:31,74.52,74.52,74.52,74.52,200
05/03/2002,13:33,74.51,74.51,74.51,74.51,7500
05/03/2002,13:36,74.5,74.5,74.5,74.5,100
05/03/2002,13:38,74.36,74.36,74.36,74.36,1200
05/03/2002,13:39,74.25,74.25,74.25,74.25,3500
05/03/2002,13:42,74.25,74.25,74.25,74.25,1000
05/03/2002,13:43,74.27,74.27,74.25,74.25,2000
05/03/2002,13:51,74.1,74.1,74.1,74.1,200
05/03/2002,13:52,74.25,74.25,74.25,74.25,3400
05/03/2002,13:53,74.25,74.25,74.25,74.25,1000
05/03/2002,13:54,74.33,74.33,74.33,74.33,1000
05/03/2002,13:55,74.35,74.35,74.35,74.35,200
05/03/2002,14:00,74.33,74.33,74.33,74.33,200
05/03/2002,14:01,74.26,74.26,74.26,74.26,200
05/03/2002,14:02,74.27,74.27,74.27,74.27,100
05/03/2002,14:11,74.38,74.4,74.38,74.4,2500
05/03/2002,14:18,74.4,74.4,74.4,74.4,2000
05/03/2002,14:19,74.5,74.5,74.5,74.5,500
05/03/2002,14:22,74.45,74.45,74.45,74.45,1000
05/03/2002,14:28,74.45,74.45,74.45,74.45,500
05/03/2002,14:37,74.62,74.62,74.62,74.62,10000
05/03/2002,14:38,74.7,74.7,74.7,74.7,600
05/03/2002,14:40,74.72,74.72,74.72,74.72,2000
05/03/2002,14:42,74.6,74.6,74.6,74.6,700
05/03/2002,14:55,74.58,74.58,74.58,74.58,100
05/03/2002,14:57,74.62,74.62,74.62,74.62,100
05/03/2002,15:02,74.65,74.65,74.65,74.65,400
05/03/2002,15:03,74.74,74.74,74.74,74.74,2000
05/03/2002,15:05,74.8,74.8,74.8,74.8,5000
05/03/2002,15:07,74.94,74.94,74.94,74.94,2000
05/03/2002,15:08,75,75,75,75,2000
05/03/2002,15:09,75,75.05,75,75.05,4100
05/03/2002,15:13,74.81,74.81,74.81,74.81,4000
05/03/2002,15:14,74.78,74.78,74.78,74.78,100
05/03/2002,15:17,74.78,74.78,74.78,74.78,500
05/03/2002,15:19,74.79,74.79,74.79,74.79,500
05/03/2002,15:21,74.8,74.8,74.8,74.8,5000
05/03/2002,15:22,74.9,74.9,74.9,74.9,30000
05/03/2002,15:23,74.85,74.85,74.85,74.85,2000
05/03/2002,15:26,74.76,74.76,74.76,74.76,30000
05/03/2002,15:32,74.81,74.81,74.81,74.81,2500
05/03/2002,15:34,74.81,74.81,74.81,74.81,7100
05/03/2002,15:36,74.88,74.88,74.88,74.88,50000
05/03/2002,15:38,74.88,74.89,74.88,74.88,3800
05/03/2002,15:40,74.91,74.91,74.91,74.91,100
05/03/2002,15:41,74.91,74.94,74.91,74.94,200
05/03/2002,15:43,74.89,74.89,74.89,74.89,500
05/03/2002,15:44,74.84,74.85,74.84,74.85,1600
05/03/2002,15:46,74.9,74.9,74.9,74.9,5000
05/03/2002,15:51,74.89,74.9,74.89,74.9,200
05/03/2002,15:52,74.77,74.77,74.77,74.77,1000
05/03/2002,15:53,74.75,74.75,74.75,74.75,2000
05/03/2002,15:54,74.73,74.73,74.73,74.73,1000
05/03/2002,15:55,74.69,74.69,74.69,74.69,1000
05/03/2002,15:56,74.69,74.69,74.69,74.69,2100
05/03/2002,15:57,74.66,74.67,74.66,74.67,3500
05/03/2002,15:58,74.63,74.63,74.63,74.63,2000
05/03/2002,15:59,74.63,74.72,74.63,74.63,2200
05/06/2002,09:38,73,73.2,73,73.2,12800
05/06/2002,09:39,72.95,73.2,72.95,73.2,1100
05/06/2002,09:40,73.5,73.5,73.5,73.5,1000
05/06/2002,09:41,73.4,73.51,73.4,73.45,6500
05/06/2002,09:42,73.3,73.3,73.3,73.3,1000
05/06/2002,09:45,73.2,73.2,73.2,73.2,9000
05/06/2002,09:48,73.32,73.32,73.31,73.31,25000
05/06/2002,09:49,73.2,73.2,73.16,73.2,2200
05/06/2002,09:50,73.43,73.43,73.43,73.43,1000
05/06/2002,09:51,73.2,73.2,73.05,73.05,3000
05/06/2002,09:52,73.01,73.01,72.79,72.94,14900
05/06/2002,09:53,72.85,72.93,72.75,72.83,28000
05/06/2002,09:54,73.03,73.14,72.82,73.14,19000
05/06/2002,09:55,73.03,73.03,72.9,72.9,3500
05/06/2002,09:56,72.98,72.98,72.74,72.75,15100
05/06/2002,09:57,72.75,72.75,72.75,72.75,10000
05/06/2002,09:58,72.89,72.89,72.7,72.7,92000
05/06/2002,09:59,72.7,72.84,72.68,72.68,64700
05/06/2002,10:00,72.88,72.88,72.73,72.73,34500
05/06/2002,10:01,72.8,72.8,72.75,72.75,5500
05/06/2002,10:03,72.63,72.63,72.63,72.63,1000
05/06/2002,10:04,72.6,72.6,72.6,72.6,1400
05/06/2002,10:05,72.51,72.64,72.51,72.64,10600
05/06/2002,10:06,72.61,72.61,72.51,72.51,600
05/06/2002,10:07,72.57,72.57,72.5,72.5,21200
05/06/2002,10:08,72.37,72.37,72.37,72.37,200
05/06/2002,10:09,72.39,72.39,72.36,72.36,7400
05/06/2002,10:10,72.36,72.45,72.35,72.35,12500
05/06/2002,10:11,72.35,72.35,72.31,72.35,3900
05/06/2002,10:12,72.36,72.36,72.36,72.36,300
05/06/2002,10:13,72.4,72.43,72.33,72.43,6200
05/06/2002,10:15,72.35,72.35,72.35,72.35,100
05/06/2002,10:16,72.4,72.4,72.4,72.4,5000
05/06/2002,10:17,72.35,72.35,72.32,72.33,1100
05/06/2002,10:18,72.32,72.32,72.32,72.32,5200
05/06/2002,10:19,72.31,72.33,72.3,72.31,11600
05/06/2002,10:20,72.25,72.25,72.25,72.25,1000
05/06/2002,10:21,72.25,72.25,72.25,72.25,500
05/06/2002,10:22,72.26,72.26,72.26,72.26,100
05/06/2002,10:23,72.33,72.33,72.33,72.33,1500
05/06/2002,10:24,72.35,72.37,72.34,72.37,5400
05/06/2002,10:25,72.35,72.35,72.33,72.33,36000
05/06/2002,10:26,72.33,72.33,72.27,72.27,6100
05/06/2002,10:27,72.25,72.25,72.25,72.25,18500
05/06/2002,10:29,72.23,72.23,72.2,72.2,2200
05/06/2002,10:30,72.11,72.11,72.11,72.11,200
05/06/2002,10:31,72.1,72.1,72.1,72.1,10000
05/06/2002,10:32,72.1,72.18,72.05,72.1,37900
05/06/2002,10:33,72.1,72.2,72.08,72.2,13900
05/06/2002,10:34,72.12,72.12,72.12,72.12,3600
05/06/2002,10:35,72.3,72.35,72.2,72.23,3100
05/06/2002,10:36,72.3,72.34,72.29,72.34,1200
05/06/2002,10:37,72.34,72.34,72.3,72.3,1600
05/06/2002,10:38,72.35,72.44,72.35,72.43,3300
05/06/2002,10:39,72.44,72.44,72.44,72.44,13000
05/06/2002,10:40,72.49,72.5,72.49,72.5,17100
05/06/2002,10:41,72.59,72.6,72.59,72.6,1100
05/06/2002,10:43,72.43,72.43,72.43,72.43,800
05/06/2002,10:44,72.4,72.4,72.4,72.4,100
05/06/2002,10:45,72.4,72.4,72.4,72.4,3100
05/06/2002,10:47,72.3,72.3,72.3,72.3,100
05/06/2002,10:48,72.3,72.3,72.3,72.3,100
05/06/2002,10:49,72.39,72.44,72.3,72.3,27300
05/06/2002,10:50,72.5,72.5,72.39,72.47,27300
05/06/2002,10:51,72.45,72.45,72.3,72.3,300
05/06/2002,10:52,72.43,72.43,72.43,72.43,100
05/06/2002,10:53,72.39,72.39,72.39,72.39,100
05/06/2002,10:55,72.38,72.38,72.38,72.38,500
05/06/2002,10:56,72.35,72.35,72.35,72.35,1300
05/06/2002,10:57,72.34,72.34,72.34,72.34,300
05/06/2002,10:58,72.35,72.35,72.34,72.34,2000
05/06/2002,10:59,72.34,72.35,72.34,72.35,200
05/06/2002,11:00,72.33,72.42,72.33,72.33,7500
05/06/2002,11:01,72.23,72.24,72.23,72.24,37600
05/06/2002,11:03,72.22,72.22,72.22,72.22,5000
05/06/2002,11:05,72.31,72.31,72.31,72.31,1400
05/06/2002,11:10,72.37,72.37,72.37,72.37,600
05/06/2002,11:15,72.45,72.45,72.37,72.37,11100
05/06/2002,11:17,72.38,72.38,72.38,72.38,400
05/06/2002,11:18,72.38,72.38,72.38,72.38,100
05/06/2002,11:19,72.42,72.42,72.42,72.42,300
05/06/2002,11:20,72.3,72.3,72.3,72.3,1000
05/06/2002,11:21,72.2,72.2,72.2,72.2,200
05/06/2002,11:22,72.21,72.21,72.2,72.2,8000
05/06/2002,11:24,72.2,72.2,72.16,72.16,6000
05/06/2002,11:25,72.16,72.16,72.16,72.16,400
05/06/2002,11:26,72.15,72.15,72.15,72.15,1500
05/06/2002,11:28,72.05,72.05,72.05,72.05,5000
05/06/2002,11:29,72.03,72.03,72.03,72.03,1400
05/06/2002,11:30,72.02,72.03,72.02,72.02,6500
05/06/2002,11:33,72.05,72.05,72.05,72.05,100
05/06/2002,11:35,72.01,72.01,72,72,14300
05/06/2002,11:37,72,72,72,72,17100
05/06/2002,11:38,72,72,72,72,100
05/06/2002,11:39,71.89,71.89,71.89,71.89,1000
05/06/2002,11:40,71.88,71.91,71.88,71.9,2700
05/06/2002,11:42,71.99,72,71.99,71.99,1300
05/06/2002,11:45,72.12,72.3,72.12,72.3,900
05/06/2002,11:46,72.35,72.35,72.15,72.15,5500
05/06/2002,11:47,72.26,72.26,72.15,72.15,300
05/06/2002,11:48,72.02,72.02,72.02,72.02,300
05/06/2002,11:50,72.05,72.05,72.05,72.05,1000
05/06/2002,11:53,72,72,72,72,5000
05/06/2002,11:54,71.9,71.9,71.9,71.9,5000
05/06/2002,11:55,71.81,71.81,71.81,71.81,300
05/06/2002,11:56,71.96,71.96,71.96,71.96,1000
05/06/2002,11:58,71.92,71.92,71.92,71.92,100
05/06/2002,12:00,71.91,71.91,71.91,71.91,300
05/06/2002,12:02,71.91,71.91,71.9,71.9,4500
05/06/2002,12:05,71.95,71.97,71.89,71.89,2400
05/06/2002,12:07,72,72,72,72,5000
05/06/2002,12:10,71.86,71.9,71.85,71.9,1500
05/06/2002,12:11,71.9,71.9,71.9,71.9,1000
05/06/2002,12:12,71.95,71.95,71.95,71.95,1000
05/06/2002,12:15,71.92,71.92,71.92,71.92,300
05/06/2002,12:16,71.96,71.97,71.96,71.97,4200
05/06/2002,12:17,71.95,71.95,71.95,71.95,5000
05/06/2002,12:20,71.95,71.95,71.89,71.89,1200
05/06/2002,12:22,72.03,72.04,72.03,72.03,4000
05/06/2002,12:23,72.04,72.05,72.04,72.05,42000
05/06/2002,12:24,72.05,72.05,72,72.03,64500
05/06/2002,12:25,72.03,72.04,72,72,4300
05/06/2002,12:26,72.06,72.06,72.06,72.06,100
05/06/2002,12:28,72.1,72.1,72.1,72.1,300
05/06/2002,12:30,72.1,72.1,72.1,72.1,300
05/06/2002,12:31,72.19,72.19,72.19,72.19,400
05/06/2002,12:34,72.22,72.3,72.22,72.3,1600
05/06/2002,12:35,72.3,72.3,72.3,72.3,5000
05/06/2002,12:36,72.18,72.25,72.18,72.25,6200
05/06/2002,12:37,72.18,72.23,72.18,72.23,1600
05/06/2002,12:38,72.23,72.23,72.23,72.23,1300
05/06/2002,12:39,72.25,72.25,72.25,72.25,7700
05/06/2002,12:40,72.15,72.15,72.15,72.15,300
05/06/2002,12:45,72.2,72.2,72.2,72.2,200
05/06/2002,12:46,72.3,72.3,72.3,72.3,1000
05/06/2002,12:48,72.32,72.32,72.32,72.32,300
05/06/2002,12:50,72.31,72.31,72.31,72.31,300
05/06/2002,12:51,72.31,72.31,72.31,72.31,200
05/06/2002,12:53,72.37,72.37,72.31,72.31,2200
05/06/2002,12:54,72.31,72.31,72.31,72.31,2000
05/06/2002,12:55,72.28,72.29,72.28,72.29,1200
05/06/2002,12:56,72.28,72.28,72.28,72.28,300
05/06/2002,13:00,72.33,72.33,72.22,72.22,400
05/06/2002,13:05,72.21,72.21,72.21,72.21,300
05/06/2002,13:10,72.27,72.27,72.27,72.27,200
05/06/2002,13:11,72.31,72.31,72.31,72.31,200
05/06/2002,13:14,72.44,72.44,72.44,72.44,2000
05/06/2002,13:15,72.49,72.49,72.4,72.4,6300
05/06/2002,13:17,72.4,72.4,72.4,72.4,100
05/06/2002,13:20,72.35,72.35,72.35,72.35,200
05/06/2002,13:25,72.32,72.32,72.32,72.32,300
05/06/2002,13:26,72.23,72.23,72.23,72.23,400
05/06/2002,13:28,72.25,72.25,72.25,72.25,1400
05/06/2002,13:29,72.12,72.12,72.12,72.12,1400
05/06/2002,13:31,72.05,72.05,72.05,72.05,200
05/06/2002,13:32,72.1,72.21,72.05,72.05,9800
05/06/2002,13:34,72.2,72.24,72.2,72.24,800
05/06/2002,13:35,72.27,72.27,72.16,72.16,2300
05/06/2002,13:37,72.12,72.22,72.12,72.22,1200
05/06/2002,13:39,72.2,72.2,72.2,72.2,300
05/06/2002,13:40,72.11,72.11,72.11,72.11,200
05/06/2002,13:44,72.11,72.11,72.11,72.11,200
05/06/2002,13:45,72.09,72.09,72.09,72.09,400
05/06/2002,13:47,72.09,72.09,72.09,72.09,100
05/06/2002,13:50,72.07,72.07,72.07,72.07,300
05/06/2002,13:53,72.04,72.04,72.04,72.04,2500
05/06/2002,13:55,72,72.03,72,72.03,20000
05/06/2002,13:56,72,72.03,72,72.03,10600
05/06/2002,13:57,72,72,72,72,25000
05/06/2002,14:00,72.06,72.06,72.06,72.06,500
05/06/2002,14:02,72,72,72,72,1000
05/06/2002,14:04,71.93,72,71.93,71.95,2000
05/06/2002,14:05,72,72,71.97,71.97,5200
05/06/2002,14:06,71.97,71.97,71.97,71.97,1000
05/06/2002,14:10,72,72,72,72,300
05/06/2002,14:12,72.08,72.08,72.08,72.08,100
05/06/2002,14:14,72.14,72.14,72.14,72.14,100
05/06/2002,14:15,72.11,72.11,72.11,72.11,300
05/06/2002,14:20,72.07,72.09,72.07,72.09,400
05/06/2002,14:21,72.03,72.03,72.03,72.03,25000
05/06/2002,14:25,71.92,71.92,71.92,71.92,300
05/06/2002,14:26,71.92,71.92,71.92,71.92,1000
05/06/2002,14:29,71.9,71.9,71.9,71.9,25000
05/06/2002,14:30,71.88,71.88,71.88,71.88,300
05/06/2002,14:31,71.85,71.99,71.77,71.77,25600
05/06/2002,14:32,71.79,71.79,71.79,71.79,100
05/06/2002,14:33,71.79,71.89,71.77,71.77,5500
05/06/2002,14:35,71.78,71.9,71.78,71.9,400
05/06/2002,14:36,71.77,71.77,71.77,71.77,28000
05/06/2002,14:37,71.77,71.77,71.77,71.77,2000
05/06/2002,14:38,71.86,71.86,71.84,71.84,28000
05/06/2002,14:39,71.78,71.89,71.78,71.89,500
05/06/2002,14:40,71.88,71.88,71.88,71.88,1000
05/06/2002,14:41,71.88,71.9,71.88,71.88,9500
05/06/2002,14:42,71.79,71.8,71.79,71.8,5200
05/06/2002,14:43,71.79,71.81,71.79,71.81,300
05/06/2002,14:44,71.8,71.8,71.8,71.8,400
05/06/2002,14:45,71.75,71.8,71.75,71.8,27300
05/06/2002,14:46,71.75,71.75,71.67,71.67,3500
05/06/2002,14:47,71.62,71.62,71.62,71.62,5000
05/06/2002,14:48,71.68,71.68,71.68,71.68,5000
05/06/2002,14:49,71.65,71.65,71.65,71.65,7200
05/06/2002,14:50,71.61,71.61,71.6,71.6,5600
05/06/2002,14:51,71.48,71.6,71.48,71.52,5200
05/06/2002,14:52,71.52,71.52,71.52,71.52,1800
05/06/2002,14:53,71.51,71.51,71.51,71.51,100
05/06/2002,14:55,71.55,71.55,71.51,71.53,8900
05/06/2002,14:56,71.54,71.55,71.51,71.51,23500
05/06/2002,14:57,71.5,71.54,71.5,71.54,27100
05/06/2002,14:58,71.49,71.49,71.48,71.48,900
05/06/2002,14:59,71.42,71.42,71.42,71.42,200
05/06/2002,15:00,71.42,71.42,71.4,71.4,2400
05/06/2002,15:01,71.42,71.49,71.4,71.49,3000
05/06/2002,15:02,71.4,71.4,71.4,71.4,500
05/06/2002,15:03,71.4,71.4,71.4,71.4,1800
05/06/2002,15:04,71.4,71.4,71.35,71.35,6100
05/06/2002,15:05,71.31,71.32,71.3,71.32,2600
05/06/2002,15:06,71.39,71.4,71.39,71.4,400
05/06/2002,15:07,71.4,71.4,71.4,71.4,600
05/06/2002,15:09,71.45,71.45,71.45,71.45,25000
05/06/2002,15:10,71.5,71.5,71.41,71.41,5400
05/06/2002,15:11,71.4,71.51,71.4,71.51,4000
05/06/2002,15:13,71.55,71.55,71.55,71.55,600
05/06/2002,15:14,71.51,71.51,71.51,71.51,400
05/06/2002,15:15,71.5,71.51,71.5,71.51,600
05/06/2002,15:16,71.5,71.5,71.43,71.43,2100
05/06/2002,15:20,71.4,71.4,71.4,71.4,1000
05/06/2002,15:21,71.35,71.35,71.31,71.31,1900
05/06/2002,15:22,71.4,71.4,71.31,71.31,1100
05/06/2002,15:23,71.32,71.37,71.3,71.37,53000
05/06/2002,15:25,71.35,71.35,71.27,71.27,1600
05/06/2002,15:29,71.26,71.26,71.26,71.26,200
05/06/2002,15:30,71.27,71.27,71.27,71.27,600
05/06/2002,15:31,71.27,71.33,71.27,71.31,5800
05/06/2002,15:32,71.31,71.31,71.31,71.31,800
05/06/2002,15:33,71.26,71.26,71.26,71.26,100
05/06/2002,15:34,71.27,71.31,71.27,71.31,4200
05/06/2002,15:35,71.31,71.33,71.31,71.33,18800
05/06/2002,15:36,71.3,71.32,71.28,71.32,2300
05/06/2002,15:38,71.28,71.29,71.27,71.27,5000
05/06/2002,15:39,71.25,71.25,71.25,71.25,15000
05/06/2002,15:40,71.16,71.16,71.16,71.16,1400
05/06/2002,15:42,71.27,71.27,71.27,71.27,100
05/06/2002,15:43,71.18,71.18,71.18,71.18,1000
05/06/2002,15:45,71.18,71.18,71.18,71.18,200
05/06/2002,15:46,71.19,71.19,71.09,71.09,1200
05/06/2002,15:47,71.06,71.06,71.06,71.06,400
05/06/2002,15:48,71.06,71.09,71.06,71.09,2300
05/06/2002,15:49,71.1,71.1,71.09,71.09,1300
05/06/2002,15:50,71.03,71.03,71.03,71.03,200
05/06/2002,15:52,71.13,71.13,71.03,71.03,1900
05/06/2002,15:53,71.02,71.02,71.02,71.02,9300
05/06/2002,15:55,71.04,71.04,71.04,71.04,800
05/06/2002,15:56,71.03,71.03,71.03,71.03,3000
05/06/2002,15:57,71.02,71.1,71.02,71.05,6300
05/06/2002,15:58,71.05,71.1,71.05,71.1,1800
05/06/2002,15:59,71.06,71.12,71.06,71.12,1700
05/07/2002,09:35,70.85,70.85,70.85,70.85,21600
05/07/2002,09:36,70.85,70.85,70.45,70.45,2000
05/07/2002,09:37,70.71,70.75,70.71,70.75,48000
05/07/2002,09:38,70.9,70.9,70.9,70.9,500
05/07/2002,09:39,70.96,71.1,70.96,71.1,1000
05/07/2002,09:40,71.05,71.05,71.05,71.05,200
05/07/2002,09:41,71.2,71.2,71.14,71.14,2300
05/07/2002,09:42,71.2,71.2,71.1,71.1,3000
05/07/2002,09:43,70.85,70.85,70.81,70.81,2000
05/07/2002,09:45,70.82,70.82,70.82,70.82,100
05/07/2002,09:46,70.85,70.95,70.85,70.95,1700
05/07/2002,09:48,71,71,71,71,900
05/07/2002,09:50,70.85,70.85,70.85,70.85,1000
05/07/2002,09:51,70.83,70.83,70.83,70.83,400
05/07/2002,09:52,70.75,70.75,70.7,70.7,6200
05/07/2002,09:53,70.7,70.71,70.7,70.71,10700
05/07/2002,09:54,70.6,70.6,70.6,70.6,700
05/07/2002,09:55,70.77,70.77,70.77,70.77,1000
05/07/2002,09:57,70.63,70.64,70.63,70.64,2200
05/07/2002,09:58,70.63,70.63,70.63,70.63,1200
05/07/2002,09:59,70.45,70.45,70.45,70.45,1000
05/07/2002,10:00,70.51,70.51,70.45,70.46,3400
05/07/2002,10:01,70.45,70.45,70.45,70.45,14000
05/07/2002,10:02,70.45,70.45,70.29,70.29,28000
05/07/2002,10:03,70.29,70.29,70.29,70.29,200
05/07/2002,10:04,70.34,70.34,70.34,70.34,25000
05/07/2002,10:06,70.24,70.24,70.2,70.2,16500
05/07/2002,10:07,70.05,70.05,70.05,70.05,1300
05/07/2002,10:08,70.05,70.05,70.05,70.05,400
05/07/2002,10:09,70.02,70.09,70.02,70.09,6000
05/07/2002,10:10,70.09,70.15,70.09,70.09,26600
05/07/2002,10:11,70.13,70.22,70.04,70.22,18100
05/07/2002,10:12,70.05,70.05,70.05,70.05,10300
05/07/2002,10:13,70.22,70.22,70.1,70.1,2600
05/07/2002,10:14,70.12,70.12,70.12,70.12,100
05/07/2002,10:15,70.1,70.24,70.1,70.24,20700
05/07/2002,10:16,70.28,70.37,70.28,70.28,5100
05/07/2002,10:18,70.18,70.21,70.17,70.17,4700
05/07/2002,10:19,70.17,70.17,70.17,70.17,100
05/07/2002,10:20,70.15,70.15,70.15,70.15,200
05/07/2002,10:21,70.1,70.1,70.1,70.1,400
05/07/2002,10:22,70.1,70.1,70.1,70.1,100
05/07/2002,10:25,70.1,70.1,70.1,70.1,200
05/07/2002,10:26,70.04,70.04,70,70,11000
05/07/2002,10:27,70,70,69.9,69.9,20400
05/07/2002,10:29,69.92,69.92,69.92,69.92,1000
05/07/2002,10:30,69.93,69.93,69.91,69.93,6100
05/07/2002,10:31,69.92,69.98,69.92,69.98,2500
05/07/2002,10:32,69.94,69.94,69.89,69.89,400
05/07/2002,10:33,69.95,69.97,69.95,69.97,5000
05/07/2002,10:34,69.88,69.88,69.83,69.85,1700
05/07/2002,10:35,69.87,69.87,69.77,69.8,2100
05/07/2002,10:36,69.67,69.79,69.67,69.75,15800
05/07/2002,10:37,69.75,69.75,69.72,69.72,600
05/07/2002,10:38,69.72,69.8,69.72,69.8,10500
05/07/2002,10:39,69.78,69.8,69.75,69.75,9000
05/07/2002,10:40,69.8,69.81,69.8,69.81,15100
05/07/2002,10:41,69.84,69.84,69.75,69.8,6500
05/07/2002,10:42,69.83,69.84,69.72,69.84,4600
05/07/2002,10:43,69.89,69.9,69.77,69.77,13300
05/07/2002,10:44,69.9,69.9,69.9,69.9,200
05/07/2002,10:46,69.8,69.8,69.8,69.8,2000
05/07/2002,10:48,69.8,69.8,69.8,69.8,35000
05/07/2002,10:50,69.85,69.85,69.85,69.85,700
05/07/2002,10:52,69.91,69.94,69.88,69.94,7200
05/07/2002,10:53,69.87,69.92,69.85,69.92,1200
05/07/2002,10:54,69.93,69.93,69.93,69.93,200
05/07/2002,10:55,69.96,69.96,69.87,69.87,900
05/07/2002,10:56,69.88,69.96,69.88,69.94,3600
05/07/2002,10:57,69.96,69.96,69.96,69.96,2000
05/07/2002,10:58,70,70.03,70,70.03,8500
05/07/2002,10:59,70.14,70.14,70.14,70.14,600
05/07/2002,11:00,70.14,70.21,70.12,70.21,22900
05/07/2002,11:01,70.14,70.14,70.14,70.14,2500
05/07/2002,11:02,70.16,70.16,70.15,70.16,3800
05/07/2002,11:03,70.15,70.15,70.11,70.11,10100
05/07/2002,11:04,70.15,70.15,70.15,70.15,3500
05/07/2002,11:05,70.15,70.19,70.15,70.15,6200
05/07/2002,11:07,70.05,70.05,70.05,70.05,7000
05/07/2002,11:08,69.95,69.95,69.95,69.95,1000
05/07/2002,11:09,69.91,69.91,69.91,69.91,400
05/07/2002,11:10,69.98,69.99,69.98,69.99,5000
05/07/2002,11:11,69.95,69.95,69.95,69.95,5100
05/07/2002,11:12,69.9,69.91,69.8,69.8,12100
05/07/2002,11:13,69.75,69.75,69.7,69.7,24800
05/07/2002,11:14,69.69,69.69,69.6,69.6,1300
05/07/2002,11:16,69.5,69.55,69.49,69.49,22500
05/07/2002,11:17,69.53,69.64,69.53,69.64,3000
05/07/2002,11:18,69.72,69.72,69.64,69.64,6000
05/07/2002,11:19,69.75,69.75,69.7,69.7,6300
05/07/2002,11:20,69.8,69.85,69.65,69.68,30500
05/07/2002,11:21,69.8,69.99,69.8,69.99,100300
05/07/2002,11:22,69.9,70,69.9,69.98,5400
05/07/2002,11:26,70.1,70.1,70.03,70.03,12500
05/07/2002,11:27,70.15,70.15,70.15,70.15,2500
05/07/2002,11:29,70.05,70.05,70.05,70.05,10000
05/07/2002,11:30,69.99,69.99,69.99,69.99,2000
05/07/2002,11:31,69.96,69.96,69.96,69.96,10000
05/07/2002,11:34,69.94,69.99,69.87,69.99,6300
05/07/2002,11:35,69.93,69.97,69.93,69.97,25100
05/07/2002,11:36,70.05,70.05,70.05,70.05,2500
05/07/2002,11:37,70.08,70.08,70.08,70.08,300
05/07/2002,11:38,70.05,70.05,70.05,70.05,2000
05/07/2002,11:39,70.1,70.1,70.1,70.1,5000
05/07/2002,11:40,70.15,70.15,70.15,70.15,2500
05/07/2002,11:41,70.2,70.2,70.2,70.2,2500
05/07/2002,11:42,70.25,70.25,70.25,70.25,2500
05/07/2002,11:43,70.33,70.34,70.33,70.34,2000
05/07/2002,11:44,70.31,70.31,70.31,70.31,25000
05/07/2002,11:45,70.43,70.5,70.43,70.5,7500
05/07/2002,11:46,70.6,70.6,70.6,70.6,500
05/07/2002,11:47,70.53,70.61,70.5,70.5,4700
05/07/2002,11:48,70.55,70.6,70.54,70.54,7700
05/07/2002,11:49,70.6,70.6,70.54,70.54,9400
05/07/2002,11:50,70.46,70.46,70.46,70.46,4000
05/07/2002,11:51,70.48,70.54,70.45,70.45,32500
05/07/2002,11:54,70.54,70.54,70.54,70.54,1000
05/07/2002,11:55,70.55,70.55,70.49,70.49,10000
05/07/2002,11:57,70.55,70.55,70.55,70.55,5000
05/07/2002,11:58,70.6,70.6,70.6,70.6,5000
05/07/2002,12:01,70.49,70.49,70.43,70.43,1100
05/07/2002,12:03,70.49,70.49,70.49,70.49,25000
05/07/2002,12:04,70.43,70.5,70.43,70.5,5300
05/07/2002,12:06,70.5,70.5,70.5,70.5,2500
05/07/2002,12:07,70.6,70.6,70.6,70.6,100
05/07/2002,12:11,70.32,70.32,70.32,70.32,100
05/07/2002,12:14,70.35,70.35,70.35,70.35,500
05/07/2002,12:16,70.36,70.36,70.36,70.36,1000
05/07/2002,12:17,70.44,70.44,70.44,70.44,100
05/07/2002,12:20,70.3,70.3,70.3,70.3,700
05/07/2002,12:23,70.21,70.21,70.21,70.21,2400
05/07/2002,12:26,70.25,70.25,70.25,70.25,1000
05/07/2002,12:27,70.28,70.28,70.28,70.28,1500
05/07/2002,12:29,70.33,70.33,70.33,70.33,10000
05/07/2002,12:31,70.33,70.33,70.33,70.33,2500
05/07/2002,12:35,70.35,70.35,70.35,70.35,100
05/07/2002,12:37,70.26,70.26,70.26,70.26,2000
05/07/2002,12:47,70.05,70.05,70.05,70.05,1000
05/07/2002,12:49,70,70.02,69.99,70.01,25000
05/07/2002,12:50,69.99,69.99,69.97,69.97,12000
05/07/2002,12:52,69.95,69.95,69.95,69.95,1000
05/07/2002,12:54,69.88,69.88,69.88,69.88,25000
05/07/2002,12:56,70.02,70.02,70.02,70.02,500
05/07/2002,12:58,70,70,70,70,500
05/07/2002,13:01,70.12,70.12,70.12,70.12,5000
05/07/2002,13:06,70.18,70.19,70.17,70.19,600
05/07/2002,13:15,70.05,70.05,70.05,70.05,100
05/07/2002,13:19,70.13,70.13,70.13,70.13,2500
05/07/2002,13:26,70.2,70.2,70.2,70.2,2500
05/07/2002,13:28,70.25,70.25,70.25,70.25,2500
05/07/2002,13:30,70.25,70.31,70.25,70.25,4300
05/07/2002,13:32,70.25,70.25,70.25,70.25,1000
05/07/2002,13:33,70.3,70.3,70.3,70.3,30000
05/07/2002,13:34,70.27,70.28,70.27,70.28,10000
05/07/2002,13:37,70.3,70.3,70.3,70.3,100
05/07/2002,13:39,70.39,70.39,70.34,70.34,31000
05/07/2002,13:42,70.34,70.34,70.34,70.34,2500
05/07/2002,13:43,70.34,70.35,70.34,70.34,15000
05/07/2002,13:44,70.3,70.3,70.3,70.3,10000
05/07/2002,13:49,70.24,70.24,70.24,70.24,1000
05/07/2002,13:53,70.24,70.24,70.24,70.24,1000
05/07/2002,13:54,70.25,70.25,70.25,70.25,2500
05/07/2002,14:00,70.31,70.31,70.31,70.31,100
05/07/2002,14:06,70.3,70.3,70.3,70.3,200
05/07/2002,14:09,70.31,70.31,70.31,70.31,100
05/07/2002,14:11,70.34,70.34,70.34,70.34,2000
05/07/2002,14:12,70.35,70.35,70.35,70.35,1000
05/07/2002,14:13,70.35,70.35,70.3,70.3,7000
05/07/2002,14:14,70.45,70.45,70.45,70.45,3000
05/07/2002,14:15,70.5,70.5,70.4,70.4,15500
05/07/2002,14:16,70.4,70.4,70.35,70.35,5500
05/07/2002,14:18,70.3,70.35,70.3,70.35,8500
05/07/2002,14:20,70.42,70.42,70.42,70.42,200
05/07/2002,14:21,70.28,70.28,70.28,70.28,3100
05/07/2002,14:24,70.28,70.34,70.28,70.34,1100
05/07/2002,14:25,70.28,70.28,70.28,70.28,10000
05/07/2002,14:26,70.35,70.36,70.25,70.36,2300
05/07/2002,14:27,70.38,70.38,70.35,70.35,1100
05/07/2002,14:29,70.44,70.44,70.44,70.44,400
05/07/2002,14:32,70.41,70.41,70.41,70.41,100
05/07/2002,14:34,70.31,70.31,70.31,70.31,2500
05/07/2002,14:41,70.4,70.44,70.4,70.44,2300
05/07/2002,14:42,70.45,70.47,70.45,70.47,10000
05/07/2002,14:48,70.45,70.45,70.45,70.45,3300
05/07/2002,14:55,70.4,70.4,70.4,70.4,1000
05/07/2002,14:57,70.4,70.4,70.4,70.4,1500
05/07/2002,14:58,70.45,70.45,70.45,70.45,1200
05/07/2002,15:00,70.5,70.5,70.44,70.44,2600
05/07/2002,15:01,70.5,70.5,70.5,70.5,100
05/07/2002,15:02,70.5,70.5,70.5,70.5,600
05/07/2002,15:03,70.52,70.52,70.52,70.52,1000
05/07/2002,15:08,70.52,70.52,70.52,70.52,10000
05/07/2002,15:09,70.52,70.52,70.52,70.52,30000
05/07/2002,15:12,70.5,70.5,70.5,70.5,5000
05/07/2002,15:13,70.5,70.5,70.5,70.5,10000
05/07/2002,15:15,70.35,70.35,70.35,70.35,1500
05/07/2002,15:16,70.24,70.24,70.24,70.24,100
05/07/2002,15:17,70.21,70.21,70.21,70.21,6000
05/07/2002,15:18,70.31,70.31,70.31,70.31,100
05/07/2002,15:19,70.34,70.34,70.33,70.33,1900
05/07/2002,15:20,70.32,70.32,70.32,70.32,1000
05/07/2002,15:21,70.31,70.35,70.31,70.35,4000
05/07/2002,15:24,70.36,70.36,70.36,70.36,300
05/07/2002,15:29,70.36,70.36,70.25,70.25,7000
05/07/2002,15:30,70.25,70.25,70.25,70.25,5000
05/07/2002,15:35,70.3,70.3,70.3,70.3,3000
05/07/2002,15:36,70.22,70.3,70.22,70.25,21000
05/07/2002,15:37,70.25,70.25,70.25,70.25,6600
05/07/2002,15:38,70.21,70.21,70.21,70.21,3000
05/07/2002,15:39,70.1,70.11,70.1,70.1,7300
05/07/2002,15:40,70.1,70.1,70.1,70.1,100
05/07/2002,15:41,70.12,70.21,70.12,70.21,700
05/07/2002,15:42,70.2,70.2,70.2,70.2,25000
05/07/2002,15:44,70.21,70.21,70.21,70.21,1000
05/07/2002,15:45,70.21,70.25,70.21,70.25,3100
05/07/2002,15:46,70.25,70.25,70.25,70.25,1400
05/07/2002,15:48,70.2,70.2,70.2,70.2,100
05/07/2002,15:52,70.12,70.12,70.12,70.12,500
05/07/2002,15:55,70.15,70.15,70.15,70.15,200
05/07/2002,15:56,70.15,70.15,70.15,70.15,100
05/07/2002,15:57,70.14,70.14,70.14,70.14,300
05/07/2002,15:58,70.14,70.14,70.14,70.14,300
05/07/2002,15:59,70.15,70.15,70.1,70.1,36100
05/08/2002,09:39,72,72.5,72,72.2,14000
05/08/2002,09:40,72.31,72.5,72.31,72.5,9700
05/08/2002,09:41,72.5,72.5,72.5,72.5,5200
05/08/2002,09:42,72.6,72.65,72.5,72.65,32800
05/08/2002,09:43,72.7,72.7,72.56,72.56,25200
05/08/2002,09:44,72.85,72.9,72.8,72.9,4000
05/08/2002,09:45,73,73,72.8,73,392000
05/08/2002,09:46,72.85,72.95,72.8,72.81,31400
05/08/2002,09:47,72.92,72.92,72.8,72.8,5000
05/08/2002,09:48,72.92,72.95,72.8,72.8,53000
05/08/2002,09:50,72.79,72.8,72.79,72.8,7100
05/08/2002,09:51,72.83,72.83,72.83,72.83,15000
05/08/2002,09:52,72.75,72.75,72.75,72.75,10000
05/08/2002,09:53,72.6,72.6,72.6,72.6,2000
05/08/2002,09:54,72.6,72.6,72.6,72.6,10000
05/08/2002,09:55,72.55,72.6,72.52,72.6,10100
05/08/2002,09:56,72.57,72.6,72.52,72.6,16000
05/08/2002,09:57,72.52,72.68,72.52,72.68,23800
05/08/2002,09:58,72.6,72.6,72.6,72.6,2000
05/08/2002,09:59,72.55,72.55,72.49,72.49,12000
05/08/2002,10:00,72.48,72.48,72.43,72.43,9000
05/08/2002,10:01,72.5,72.5,72.5,72.5,11000
05/08/2002,10:05,72.65,72.71,72.65,72.71,120000
05/08/2002,10:07,72.78,72.78,72.67,72.67,37500
05/08/2002,10:10,72.77,72.77,72.76,72.76,6500
05/08/2002,10:11,72.76,72.84,72.76,72.84,2800
05/08/2002,10:12,72.76,72.8,72.75,72.75,15700
05/08/2002,10:13,72.59,72.6,72.59,72.6,1200
05/08/2002,10:14,72.6,72.73,72.6,72.73,2300
05/08/2002,10:16,72.73,72.73,72.73,72.73,100
05/08/2002,10:17,72.61,72.61,72.6,72.6,1300
05/08/2002,10:19,72.68,72.69,72.68,72.69,30000
05/08/2002,10:20,72.71,72.72,72.71,72.72,2700
05/08/2002,10:21,72.72,72.72,72.72,72.72,102000
05/08/2002,10:22,72.65,72.65,72.65,72.65,500
05/08/2002,10:23,72.75,72.75,72.75,72.75,2500
05/08/2002,10:25,72.69,72.69,72.67,72.67,5000
05/08/2002,10:26,72.64,72.66,72.63,72.63,54000
05/08/2002,10:27,72.63,72.63,72.61,72.61,4000
05/08/2002,10:28,72.61,72.61,72.6,72.6,2000
05/08/2002,10:29,72.55,72.55,72.5,72.5,2000
05/08/2002,10:30,72.45,72.45,72.45,72.45,200
05/08/2002,10:31,72.5,72.5,72.45,72.45,5100
05/08/2002,10:32,72.45,72.45,72.45,72.45,5000
05/08/2002,10:33,72.42,72.42,72.42,72.42,500
05/08/2002,10:35,72.4,72.4,72.4,72.4,2000
05/08/2002,10:37,72.42,72.43,72.3,72.31,55100
05/08/2002,10:38,72.32,72.46,72.32,72.4,34500
05/08/2002,10:39,72.4,72.48,72.38,72.38,19500
05/08/2002,10:40,72.4,72.4,72.4,72.4,6000
05/08/2002,10:41,72.4,72.4,72.4,72.4,26000
05/08/2002,10:42,72.4,72.4,72.4,72.4,8800
05/08/2002,10:44,72.42,72.42,72.42,72.42,5000
05/08/2002,10:45,72.39,72.42,72.39,72.42,2400
05/08/2002,10:46,72.28,72.28,72.25,72.25,6000
05/08/2002,10:48,72.26,72.26,72.26,72.26,600
05/08/2002,10:50,72.33,72.33,72.33,72.33,5000
05/08/2002,10:51,72.25,72.25,72.25,72.25,16000
05/08/2002,10:53,72.35,72.35,72.35,72.35,600
05/08/2002,10:56,72.17,72.18,72.17,72.18,2100
05/08/2002,10:58,72.16,72.16,72.15,72.15,2000
05/08/2002,10:59,72.2,72.2,72.2,72.2,100
05/08/2002,11:00,72.2,72.2,72.2,72.2,30600
05/08/2002,11:01,72.37,72.42,72.37,72.42,5100
05/08/2002,11:04,72.4,72.4,72.4,72.4,100
05/08/2002,11:11,72.44,72.44,72.44,72.44,400
05/08/2002,11:17,72.55,72.55,72.55,72.55,100
05/08/2002,11:20,72.61,72.61,72.61,72.61,200
05/08/2002,11:22,72.75,72.8,72.7,72.7,400
05/08/2002,11:24,72.8,72.8,72.8,72.8,5000
05/08/2002,11:26,72.86,72.88,72.86,72.88,8000
05/08/2002,11:27,72.87,72.87,72.85,72.85,38000
05/08/2002,11:28,72.88,72.88,72.88,72.88,1000
05/08/2002,11:29,72.85,72.85,72.85,72.85,5000
05/08/2002,11:30,72.75,72.76,72.75,72.76,25100
05/08/2002,11:31,72.8,72.8,72.8,72.8,1000
05/08/2002,11:32,72.84,72.92,72.84,72.92,106300
05/08/2002,11:33,72.9,72.9,72.9,72.9,500
05/08/2002,11:34,72.91,72.91,72.91,72.91,25500
05/08/2002,11:37,72.86,72.86,72.86,72.86,20000
05/08/2002,11:40,72.75,72.75,72.61,72.61,13000
05/08/2002,11:42,72.75,72.75,72.75,72.75,4500
05/08/2002,11:43,72.75,72.75,72.75,72.75,20500
05/08/2002,11:48,72.85,72.85,72.85,72.85,2000
05/08/2002,11:49,72.87,72.95,72.87,72.95,1100
05/08/2002,11:51,72.95,72.95,72.95,72.95,1000
05/08/2002,11:53,72.95,72.96,72.91,72.91,18000
05/08/2002,11:54,72.73,72.92,72.73,72.92,200
05/08/2002,11:55,72.94,72.95,72.94,72.95,12000
05/08/2002,11:56,72.94,72.94,72.94,72.94,200
05/08/2002,12:02,73.01,73.01,73.01,73.01,500
05/08/2002,12:03,73.09,73.09,73.09,73.09,500
05/08/2002,12:04,73,73.05,73,73.05,20100
05/08/2002,12:05,72.94,72.94,72.94,72.94,800
05/08/2002,12:07,72.95,72.95,72.95,72.95,2500
05/08/2002,12:09,73,73,73,73,50000
05/08/2002,12:14,72.9,72.9,72.9,72.9,1000
05/08/2002,12:30,72.93,72.93,72.93,72.93,12500
05/08/2002,12:32,72.98,73.03,72.98,73,75000
05/08/2002,12:36,73.06,73.06,73.06,73.06,7000
05/08/2002,12:38,73.05,73.05,73.05,73.05,1000
05/08/2002,12:42,73.11,73.22,73.11,73.22,15500
05/08/2002,12:43,73.19,73.19,73.08,73.1,5300
05/08/2002,12:46,73.1,73.1,73.1,73.1,50000
05/08/2002,12:49,73.21,73.21,73.21,73.21,50000
05/08/2002,12:51,73.13,73.13,73.13,73.13,200
05/08/2002,12:52,73.16,73.25,73.16,73.25,1100
05/08/2002,12:53,73.35,73.35,73.35,73.35,1000
05/08/2002,12:55,73.35,73.4,73.35,73.4,15000
05/08/2002,13:02,73.15,73.2,73.15,73.2,2000
05/08/2002,13:04,73.16,73.16,73.16,73.16,200
05/08/2002,13:06,73.14,73.14,73.14,73.14,400
05/08/2002,13:07,73.26,73.26,73.26,73.26,100
05/08/2002,13:20,73.19,73.19,73.19,73.19,800
05/08/2002,13:25,73.01,73.12,73.01,73.01,2300
05/08/2002,13:26,73,73,73,73,500
05/08/2002,13:27,73,73,73,73,200
05/08/2002,13:28,72.99,72.99,72.99,72.99,200
05/08/2002,13:33,73,73,72.99,72.99,6000
05/08/2002,13:34,73,73,73,73,14000
05/08/2002,13:35,73,73,73,73,37500
05/08/2002,13:37,73.05,73.05,73.05,73.05,25000
05/08/2002,13:39,73.1,73.1,73.1,73.1,100
05/08/2002,13:40,73.11,73.11,73.11,73.11,25000
05/08/2002,13:42,73.19,73.19,73.19,73.19,25000
05/08/2002,13:45,73.1,73.1,73.1,73.1,2000
05/08/2002,13:47,73.01,73.01,73.01,73.01,5500
05/08/2002,13:48,73.01,73.01,73.01,73.01,5500
05/08/2002,13:52,73.01,73.01,73.01,73.01,1000
05/08/2002,13:58,72.88,72.88,72.88,72.88,500
05/08/2002,14:00,72.93,72.93,72.93,72.93,500
05/08/2002,14:10,72.87,72.88,72.87,72.88,11500
05/08/2002,14:16,72.79,72.79,72.79,72.79,1700
05/08/2002,14:22,72.85,72.85,72.85,72.85,2000
05/08/2002,14:24,72.77,72.77,72.77,72.77,1400
05/08/2002,14:25,72.73,72.78,72.73,72.78,700
05/08/2002,14:29,72.8,72.8,72.8,72.8,100
05/08/2002,14:30,72.73,72.73,72.73,72.73,100
05/08/2002,14:33,72.7,72.7,72.7,72.7,200
05/08/2002,14:34,72.82,72.82,72.82,72.82,200
05/08/2002,14:41,72.85,72.85,72.85,72.85,11100
05/08/2002,14:44,72.75,72.77,72.75,72.77,3000
05/08/2002,14:46,72.71,72.71,72.71,72.71,9700
05/08/2002,14:47,72.75,72.75,72.75,72.75,2000
05/08/2002,14:49,72.85,72.91,72.85,72.91,22000
05/08/2002,14:56,72.77,72.77,72.77,72.77,500
05/08/2002,15:11,72.7,72.7,72.7,72.7,1600
05/08/2002,15:13,72.7,72.78,72.7,72.78,5000
05/08/2002,15:14,72.78,72.78,72.72,72.72,25100
05/08/2002,15:16,72.7,72.7,72.7,72.7,5000
05/08/2002,15:17,72.7,72.7,72.7,72.7,5000
05/08/2002,15:27,72.8,72.8,72.8,72.8,5000
05/08/2002,15:29,72.77,72.77,72.77,72.77,300
05/08/2002,15:31,72.77,72.77,72.77,72.77,3000
05/08/2002,15:32,72.77,72.85,72.77,72.85,4800
05/08/2002,15:33,72.84,72.92,72.84,72.92,7200
05/08/2002,15:34,72.85,72.93,72.85,72.93,10200
05/08/2002,15:35,72.93,72.93,72.93,72.93,100
05/08/2002,15:38,72.93,72.93,72.93,72.93,6300
05/08/2002,15:39,72.94,72.94,72.94,72.94,1200
05/08/2002,15:41,72.93,72.93,72.93,72.93,5000
05/08/2002,15:42,72.94,72.94,72.94,72.94,1000
05/08/2002,15:43,72.96,72.96,72.93,72.93,14000
05/08/2002,15:44,72.88,72.9,72.88,72.9,5100
05/08/2002,15:46,72.93,72.93,72.93,72.93,700
05/08/2002,15:47,72.86,72.86,72.86,72.86,700
05/08/2002,15:48,72.86,72.9,72.81,72.82,3200
05/08/2002,15:49,72.9,72.9,72.9,72.9,2500
05/08/2002,15:50,72.9,73,72.9,72.93,2400
05/08/2002,15:52,72.9,72.9,72.9,72.9,2300
05/08/2002,15:54,72.95,72.95,72.95,72.95,5000
05/08/2002,15:55,73,73,73,73,5000
05/08/2002,15:58,72.9,72.99,72.9,72.95,6300
05/08/2002,15:59,72.88,73,72.88,73,26000
05/09/2002,09:35,72.9,72.9,72.9,72.9,1800
05/09/2002,09:38,72.7,72.81,72.7,72.81,25100
05/09/2002,09:40,72.6,72.7,72.6,72.7,7300
05/09/2002,09:41,72.69,72.69,72.69,72.69,2000
05/09/2002,09:42,72.6,72.6,72.6,72.6,2000
05/09/2002,09:43,72.36,72.36,72.36,72.36,200
05/09/2002,09:44,72.38,72.38,72.38,72.38,2000
05/09/2002,09:45,72.17,72.17,72.17,72.17,100
05/09/2002,09:46,72.01,72.01,72.01,72.01,100
05/09/2002,09:47,72.06,72.14,72.06,72.12,4900
05/09/2002,09:49,72.06,72.06,72.05,72.05,2000
05/09/2002,09:50,72.04,72.04,72.04,72.04,2000
05/09/2002,09:51,71.98,71.98,71.96,71.98,22000
05/09/2002,09:52,71.98,71.98,71.95,71.98,14200
05/09/2002,09:53,71.98,72.05,71.98,72.05,11000
05/09/2002,09:54,72.1,72.1,71.88,71.98,16500
05/09/2002,09:55,71.83,71.83,71.6,71.6,4000
05/09/2002,09:56,71.65,71.65,71.65,71.65,200
05/09/2002,09:57,71.79,71.8,71.79,71.8,10500
05/09/2002,09:58,71.85,71.99,71.76,71.99,168500
05/09/2002,09:59,72.2,72.2,71.98,71.98,52000
05/09/2002,10:00,71.99,72.15,71.99,72.15,2000
05/09/2002,10:01,72.09,72.18,72.09,72.18,47500
05/09/2002,10:02,72.1,72.1,72.1,72.1,20100
05/09/2002,10:03,72.1,72.1,72.1,72.1,40000
05/09/2002,10:04,72.16,72.16,72.15,72.15,1500
05/09/2002,10:05,72.17,72.2,72.17,72.2,1300
05/09/2002,10:07,72.01,72.01,72.01,72.01,100
05/09/2002,10:11,71.9,71.9,71.9,71.9,3000
05/09/2002,10:12,72.01,72.01,72.01,72.01,2000
05/09/2002,10:13,72.04,72.06,72.04,72.06,10500
05/09/2002,10:14,72.1,72.1,72.1,72.1,1000
05/09/2002,10:15,72.12,72.12,72.12,72.12,50000
05/09/2002,10:16,72,72.05,72,72.04,3900
05/09/2002,10:18,72.03,72.03,72.03,72.03,500
05/09/2002,10:20,72.2,72.27,72.2,72.27,800
05/09/2002,10:21,72.3,72.3,72.3,72.3,2000
05/09/2002,10:22,72.55,72.55,72.55,72.55,3000
05/09/2002,10:23,72.55,72.61,72.55,72.6,7500
05/09/2002,10:24,72.6,72.6,72.6,72.6,1200
05/09/2002,10:25,72.58,72.58,72.55,72.55,5000
05/09/2002,10:26,72.53,72.53,72.43,72.43,15000
05/09/2002,10:27,72.44,72.44,72.44,72.44,6000
05/09/2002,10:28,72.25,72.25,72.22,72.22,20000
05/09/2002,10:29,72.43,72.44,72.41,72.41,12000
05/09/2002,10:31,72.6,72.6,72.47,72.47,5000
05/09/2002,10:32,72.25,72.25,72.24,72.24,600
05/09/2002,10:34,72.09,72.09,72.07,72.07,12000
05/09/2002,10:35,72.24,72.24,72.24,72.24,1000
05/09/2002,10:36,72.47,72.47,72.47,72.47,1000
05/09/2002,10:37,72.28,72.28,72.28,72.28,500
05/09/2002,10:39,72.34,72.34,72.34,72.34,1000
05/09/2002,10:40,72.34,72.34,72.34,72.34,1000
05/09/2002,10:42,72.4,72.4,72.4,72.4,30000
05/09/2002,10:43,72.48,72.48,72.48,72.48,2000
05/09/2002,10:44,72.56,72.56,72.56,72.56,1000
05/09/2002,10:48,72.56,72.56,72.56,72.56,100
05/09/2002,10:52,72.55,72.55,72.54,72.54,26000
05/09/2002,10:53,72.62,72.62,72.62,72.62,2000
05/09/2002,10:54,72.67,72.67,72.67,72.67,500
05/09/2002,10:55,72.7,72.7,72.7,72.7,1500
05/09/2002,10:57,72.57,72.57,72.54,72.54,1500
05/09/2002,10:58,72.54,72.54,72.5,72.5,28500
05/09/2002,10:59,72.65,72.72,72.5,72.5,11500
05/09/2002,11:01,72.49,72.49,72.43,72.43,12000
05/09/2002,11:02,72.38,72.38,72.38,72.38,2000
05/09/2002,11:03,72.35,72.35,72.27,72.27,13300
05/09/2002,11:04,72.27,72.27,72.27,72.27,1300
05/09/2002,11:05,72.27,72.27,72.22,72.22,16900
05/09/2002,11:06,72.22,72.22,72.22,72.22,10000
05/09/2002,11:12,72.52,72.56,72.52,72.56,600
05/09/2002,11:15,72.45,72.47,72.44,72.44,3000
05/09/2002,11:16,72.43,72.43,72.32,72.32,4600
05/09/2002,11:23,72.47,72.47,72.47,72.47,100
05/09/2002,11:26,72.4,72.4,72.4,72.4,100
05/09/2002,11:38,72.26,72.26,72.26,72.26,700
05/09/2002,11:48,72.05,72.05,72.05,72.05,100
05/09/2002,11:54,72.05,72.05,72.01,72.01,10000
05/09/2002,11:56,72.15,72.15,72.15,72.15,1000
05/09/2002,11:57,72.07,72.07,72.07,72.07,1800
05/09/2002,12:01,72.12,72.12,72.05,72.05,1500
05/09/2002,12:02,72,72,72,72,1200
05/09/2002,12:03,71.79,71.79,71.79,71.79,1000
05/09/2002,12:04,71.8,71.8,71.8,71.8,15000
05/09/2002,12:05,71.9,71.9,71.9,71.9,10000
05/09/2002,12:06,71.88,71.88,71.88,71.88,500
05/09/2002,12:07,71.8,71.86,71.8,71.86,15500
05/09/2002,12:08,71.88,71.88,71.88,71.88,500
05/09/2002,12:09,71.82,71.82,71.82,71.82,200
05/09/2002,12:10,71.88,71.88,71.88,71.88,1000
05/09/2002,12:11,71.81,71.81,71.81,71.81,1000
05/09/2002,12:14,71.55,71.55,71.55,71.55,100
05/09/2002,12:15,71.6,71.76,71.6,71.76,11000
05/09/2002,12:18,71.83,71.85,71.83,71.85,11000
05/09/2002,12:20,71.82,71.82,71.8,71.8,30000
05/09/2002,12:22,71.82,71.82,71.75,71.75,1500
05/09/2002,12:26,71.9,71.9,71.9,71.9,1000
05/09/2002,12:27,71.79,71.79,71.79,71.79,2500
05/09/2002,12:29,71.75,71.75,71.75,71.75,2500
05/09/2002,12:30,71.73,71.73,71.73,71.73,5000
05/09/2002,12:31,71.75,71.75,71.75,71.75,25000
05/09/2002,12:32,71.75,71.75,71.75,71.75,5000
05/09/2002,12:33,71.75,71.75,71.73,71.73,31000
05/09/2002,12:36,71.75,71.75,71.75,71.75,2000
05/09/2002,12:37,71.75,71.75,71.75,71.75,3500
05/09/2002,12:38,71.75,71.8,71.75,71.75,15000
05/09/2002,12:39,71.75,71.75,71.75,71.75,1000
05/09/2002,12:40,71.82,71.82,71.82,71.82,12500
05/09/2002,12:42,71.59,71.59,71.59,71.59,17000
05/09/2002,12:43,71.58,71.58,71.58,71.58,1000
05/09/2002,12:44,71.53,71.53,71.53,71.53,1000
05/09/2002,12:47,71.64,71.66,71.64,71.66,6000
05/09/2002,12:50,71.66,71.66,71.66,71.66,2000
05/09/2002,12:54,71.6,71.6,71.6,71.6,2000
05/09/2002,12:56,71.6,71.6,71.6,71.6,8000
05/09/2002,13:04,71.69,71.75,71.69,71.75,7500
05/09/2002,13:05,71.8,71.82,71.8,71.82,8000
05/09/2002,13:07,71.9,71.9,71.9,71.9,3500
05/09/2002,13:08,71.9,71.9,71.9,71.9,500
05/09/2002,13:09,71.95,71.95,71.9,71.95,3500
05/09/2002,13:10,72,72,72,72,7500
05/09/2002,13:15,71.97,71.97,71.97,71.97,2000
05/09/2002,13:16,72,72,72,72,10000
05/09/2002,13:18,72.05,72.05,72.03,72.03,31500
05/09/2002,13:19,72.05,72.05,72.05,72.05,10000
05/09/2002,13:20,72.05,72.05,72.05,72.05,3500
05/09/2002,13:28,71.92,71.92,71.92,71.92,200
05/09/2002,13:33,72,72,72,72,10000
05/09/2002,13:45,72.1,72.1,72.1,72.1,5700
05/09/2002,13:51,72,72,72,72,500
05/09/2002,13:56,71.93,71.93,71.93,71.93,1000
05/09/2002,13:57,72.03,72.03,71.93,71.95,3700
05/09/2002,14:04,71.9,71.9,71.9,71.9,5000
05/09/2002,14:07,71.85,71.85,71.81,71.81,6000
05/09/2002,14:08,71.8,71.8,71.69,71.69,10000
05/09/2002,14:11,71.72,71.72,71.72,71.72,100
05/09/2002,14:13,71.8,71.8,71.8,71.8,100
05/09/2002,14:14,71.87,71.87,71.87,71.87,1000
05/09/2002,14:21,71.89,71.89,71.89,71.89,1000
05/09/2002,14:22,71.94,71.94,71.93,71.93,10500
05/09/2002,14:25,71.96,71.98,71.95,71.97,5000
05/09/2002,14:26,72,72,72,72,1500
05/09/2002,14:41,72.17,72.17,72.17,72.17,22500
05/09/2002,14:44,72.2,72.2,72.15,72.15,1700
05/09/2002,14:45,72.05,72.05,72.05,72.05,2000
05/09/2002,14:46,72.05,72.1,72.05,72.1,2700
05/09/2002,14:47,72.05,72.05,72.05,72.05,6000
05/09/2002,14:48,72,72,72,72,1200
05/09/2002,14:50,72.04,72.04,72.04,72.04,2200
05/09/2002,14:51,72,72.13,72,72.13,3000
05/09/2002,14:53,72.08,72.08,72.08,72.08,300
05/09/2002,14:55,72.16,72.19,72.15,72.15,1800
05/09/2002,14:56,72.07,72.07,72.07,72.07,100
05/09/2002,14:57,72.17,72.17,72.1,72.1,2000
05/09/2002,14:59,72,72,71.9,71.9,3500
05/09/2002,15:00,71.91,71.91,71.91,71.91,24500
05/09/2002,15:01,71.72,71.91,71.72,71.91,25700
05/09/2002,15:02,71.81,71.81,71.8,71.8,1800
05/09/2002,15:03,71.66,71.66,71.66,71.66,9600
05/09/2002,15:04,71.6,71.6,71.6,71.6,55500
05/09/2002,15:05,71.62,71.62,71.57,71.57,1600
05/09/2002,15:06,71.72,71.72,71.72,71.72,300
05/09/2002,15:07,71.71,71.71,71.71,71.71,1000
05/09/2002,15:09,71.6,71.6,71.6,71.6,3000
05/09/2002,15:10,71.58,71.6,71.56,71.56,3800
05/09/2002,15:17,71.65,71.65,71.65,71.65,15000
05/09/2002,15:18,71.6,71.6,71.6,71.6,15100
05/09/2002,15:19,71.6,71.6,71.6,71.6,10000
05/09/2002,15:21,71.6,71.6,71.6,71.6,1000
05/09/2002,15:25,71.6,71.6,71.6,71.6,25100
05/09/2002,15:30,71.66,71.66,71.66,71.66,50000
05/09/2002,15:31,71.67,71.68,71.67,71.68,25400
05/09/2002,15:33,71.55,71.56,71.55,71.56,44000
05/09/2002,15:35,71.66,71.66,71.66,71.66,11000
05/09/2002,15:36,71.7,71.7,71.7,71.7,500
05/09/2002,15:37,71.7,71.7,71.7,71.7,400
05/09/2002,15:39,71.6,71.6,71.6,71.6,400
05/09/2002,15:42,71.56,71.56,71.56,71.56,100
05/09/2002,15:43,71.56,71.56,71.56,71.56,500
05/09/2002,15:44,71.52,71.52,71.52,71.52,1100
05/09/2002,15:45,71.5,71.55,71.5,71.52,35400
05/09/2002,15:47,71.43,71.43,71.42,71.42,3900
05/09/2002,15:48,71.44,71.44,71.33,71.33,22500
05/09/2002,15:49,71.3,71.3,71.3,71.3,4100
05/09/2002,15:50,71.35,71.35,71.35,71.35,5000
05/09/2002,15:51,71.4,71.45,71.35,71.35,6100
05/09/2002,15:53,71.25,71.25,71.21,71.21,5100
05/09/2002,15:54,71.2,71.3,71.2,71.3,5100
05/09/2002,15:55,71.3,71.3,71.3,71.3,2500
05/09/2002,15:56,71.36,71.36,71.25,71.3,17600
05/09/2002,15:57,71.25,71.25,71.25,71.25,1000
05/09/2002,15:58,71.36,71.36,71.36,71.36,400
05/10/2002,09:36,71.4,71.4,71.4,71.4,2100
05/10/2002,09:37,71.4,71.65,71.4,71.65,1200
05/10/2002,09:38,71.47,71.82,71.47,71.82,1100
05/10/2002,09:39,72,72.09,72,72.09,6500
05/10/2002,09:40,72,72.2,72,72.2,7000
05/10/2002,09:42,72.11,72.26,72.11,72.26,9000
05/10/2002,09:43,72.35,72.35,72.35,72.35,2900
05/10/2002,09:44,72.34,72.34,72.25,72.25,32500
05/10/2002,09:46,72.25,72.25,72.25,72.25,5000
05/10/2002,09:47,72.19,72.25,72.19,72.25,1000
05/10/2002,09:48,72.34,72.34,72.34,72.34,1000
05/10/2002,09:49,72.4,72.4,72.4,72.4,5000
05/10/2002,09:50,72.47,72.47,72.47,72.47,100
05/10/2002,09:51,72.3,72.3,72.3,72.3,100
05/10/2002,09:52,72.1,72.1,72.1,72.1,100
05/10/2002,09:53,72.08,72.08,72.08,72.08,10000
05/10/2002,09:55,72.37,72.37,72.35,72.35,7000
05/10/2002,09:56,72.39,72.39,72.39,72.39,300
05/10/2002,09:57,72.4,72.4,72.4,72.4,100
05/10/2002,09:58,72.22,72.22,72.22,72.22,4000
05/10/2002,09:59,72.33,72.33,72.2,72.2,2200
05/10/2002,10:00,72.2,72.2,72.12,72.12,7400
05/10/2002,10:01,72.17,72.17,72.17,72.17,200
05/10/2002,10:06,72.45,72.45,72.45,72.45,5000
05/10/2002,10:07,72.59,72.59,72.56,72.59,7000
05/10/2002,10:08,72.59,72.6,72.56,72.56,7600
05/10/2002,10:09,72.61,72.61,72.59,72.59,20400
05/10/2002,10:10,72.46,72.46,72.46,72.46,1000
05/10/2002,10:11,72.53,72.53,72.53,72.53,1500
05/10/2002,10:12,72.57,72.57,72.57,72.57,500
05/10/2002,10:13,72.57,72.57,72.57,72.57,500
05/10/2002,10:17,72.61,72.61,72.52,72.52,2000
05/10/2002,10:19,72.53,72.53,72.53,72.53,100
05/10/2002,10:20,72.35,72.35,72.35,72.35,25000
05/10/2002,10:21,72.41,72.41,72.41,72.41,300
05/10/2002,10:22,72.45,72.45,72.45,72.45,300
05/10/2002,10:23,72.48,72.48,72.48,72.48,100
05/10/2002,10:27,72.45,72.45,72.4,72.4,600
05/10/2002,10:31,72.33,72.33,72.33,72.33,1100
05/10/2002,10:34,72.45,72.45,72.45,72.45,100
05/10/2002,10:37,72.45,72.45,72.45,72.45,200
05/10/2002,10:38,72.15,72.15,72.15,72.15,1000
05/10/2002,10:41,72.28,72.28,72.28,72.28,25000
05/10/2002,10:42,72.26,72.26,72.26,72.26,500
05/10/2002,10:45,72.36,72.36,72.36,72.36,100
05/10/2002,10:46,72.4,72.4,72.4,72.4,100
05/10/2002,10:47,72.42,72.42,72.32,72.32,1400
05/10/2002,10:48,72.44,72.44,72.44,72.44,100
05/10/2002,10:49,72.46,72.46,72.46,72.46,100
05/10/2002,10:50,72.39,72.46,72.39,72.46,200
05/10/2002,10:51,72.45,72.46,72.45,72.46,1800
05/10/2002,10:54,72.44,72.44,72.44,72.44,100
05/10/2002,10:55,72.39,72.4,72.39,72.4,400
05/10/2002,10:56,72.23,72.34,72.23,72.34,25000
05/10/2002,10:57,72.31,72.31,72.31,72.31,200
05/10/2002,10:58,72.23,72.23,72.2,72.2,25700
05/10/2002,10:59,72.24,72.24,72.24,72.24,600
05/10/2002,11:00,72.26,72.26,72.24,72.26,500
05/10/2002,11:01,72.27,72.27,72.27,72.27,100
05/10/2002,11:02,72.2,72.22,72.18,72.18,800
05/10/2002,11:04,72.22,72.22,72.22,72.22,100
05/10/2002,11:05,72.22,72.22,72.22,72.22,600
05/10/2002,11:06,72.22,72.22,72.22,72.22,200
05/10/2002,11:07,72.21,72.21,72.21,72.21,200
05/10/2002,11:12,72.18,72.18,72.18,72.18,200
05/10/2002,11:15,72.21,72.21,72.21,72.21,1000
05/10/2002,11:17,72.22,72.22,72.22,72.22,3000
05/10/2002,11:18,72.2,72.2,72.2,72.2,1100
05/10/2002,11:22,72.15,72.15,72.15,72.15,200
05/10/2002,11:24,72.1,72.1,72.1,72.1,300
05/10/2002,11:25,72.07,72.07,72.07,72.07,10100
05/10/2002,11:28,72.05,72.05,72.05,72.05,500
05/10/2002,11:29,72.15,72.15,72.15,72.15,1000
05/10/2002,11:31,72.19,72.19,72.19,72.19,10000
05/10/2002,11:32,72.19,72.19,72.19,72.19,2000
05/10/2002,11:33,72.2,72.2,72.2,72.2,7000
05/10/2002,11:34,72.2,72.2,72.2,72.2,18000
05/10/2002,11:36,72.29,72.29,72.29,72.29,5200
05/10/2002,11:50,72.28,72.28,72.28,72.28,200
05/10/2002,12:07,72.24,72.24,72.24,72.24,300
05/10/2002,12:23,72.19,72.19,72.19,72.19,800
05/10/2002,12:36,72.12,72.12,72.12,72.12,700
05/10/2002,12:39,72.2,72.2,72.2,72.2,100
05/10/2002,12:48,72.2,72.2,72.2,72.2,10000
05/10/2002,12:50,72.17,72.17,72.17,72.17,5000
05/10/2002,12:52,72.25,72.25,72.25,72.25,2000
05/10/2002,12:55,72.39,72.39,72.39,72.39,3000
05/10/2002,12:57,72.39,72.39,72.39,72.39,2000
05/10/2002,12:58,72.48,72.48,72.48,72.48,13000
05/10/2002,12:59,72.51,72.53,72.51,72.53,15200
05/10/2002,13:09,72.48,72.48,72.48,72.48,5000
05/10/2002,13:15,72.53,72.53,72.53,72.53,2000
05/10/2002,13:16,72.53,72.53,72.53,72.53,3000
05/10/2002,13:18,72.65,72.65,72.65,72.65,200
05/10/2002,13:19,72.65,72.65,72.65,72.65,800
05/10/2002,13:20,72.75,72.75,72.75,72.75,24200
05/10/2002,13:24,72.64,72.75,72.64,72.75,1600
05/10/2002,13:25,72.73,72.73,72.73,72.73,700
05/10/2002,13:26,72.75,72.75,72.75,72.75,5000
05/10/2002,13:31,72.91,72.91,72.91,72.91,2000
05/10/2002,13:32,72.95,72.95,72.95,72.95,200
05/10/2002,13:33,72.9,72.91,72.9,72.91,300
05/10/2002,13:35,73.01,73.01,73.01,73.01,2000
05/10/2002,13:36,73,73,73,73,100
05/10/2002,13:37,73.08,73.17,73.08,73.17,4200
05/10/2002,13:39,73.19,73.22,73.04,73.04,28900
05/10/2002,13:41,73.09,73.17,73.02,73.02,1700
05/10/2002,13:42,73.02,73.02,73.02,73.02,5000
05/10/2002,13:48,72.82,72.82,72.82,72.82,5000
05/10/2002,13:51,72.85,72.85,72.85,72.85,500
05/10/2002,13:53,72.87,72.87,72.87,72.87,2000
05/10/2002,13:55,72.92,72.92,72.92,72.92,1000
05/10/2002,14:00,73,73,73,73,5000
05/10/2002,14:01,73,73,73,73,4500
05/10/2002,14:05,72.97,72.97,72.97,72.97,25000
05/10/2002,14:18,72.92,72.92,72.92,72.92,25000
05/10/2002,14:20,72.97,72.97,72.97,72.97,500
05/10/2002,14:21,72.9,72.9,72.9,72.9,5000
05/10/2002,14:22,72.9,72.9,72.9,72.9,100
05/10/2002,14:24,72.9,72.9,72.9,72.9,50000
05/10/2002,14:25,72.96,72.96,72.96,72.96,1000
05/10/2002,14:37,72.9,72.9,72.9,72.9,50000
05/10/2002,14:39,72.94,72.95,72.94,72.95,400
05/10/2002,14:41,72.89,72.89,72.89,72.89,100
05/10/2002,14:43,72.86,72.86,72.75,72.75,8000
05/10/2002,14:50,72.58,72.58,72.53,72.53,7000
05/10/2002,14:51,72.46,72.46,72.46,72.46,2000
05/10/2002,14:52,72.47,72.47,72.47,72.47,100
05/10/2002,14:55,72.6,72.6,72.6,72.6,5000
05/10/2002,14:56,72.5,72.5,72.5,72.5,5500
05/10/2002,14:59,72.6,72.6,72.6,72.6,200
05/10/2002,15:02,72.59,72.59,72.59,72.59,2000
05/10/2002,15:11,72.53,72.53,72.53,72.53,100
05/10/2002,15:14,72.6,72.6,72.6,72.6,30000
05/10/2002,15:17,72.63,72.63,72.63,72.63,100
05/10/2002,15:20,72.59,72.59,72.59,72.59,5000
05/10/2002,15:23,72.57,72.57,72.57,72.57,41200
05/10/2002,15:28,72.63,72.63,72.63,72.63,3200
05/10/2002,15:31,72.63,72.63,72.63,72.63,8000
05/10/2002,15:36,72.64,72.64,72.64,72.64,25000
05/10/2002,15:39,72.65,72.65,72.65,72.65,1000
05/10/2002,15:40,72.67,72.67,72.67,72.67,1000
05/10/2002,15:42,72.7,72.7,72.7,72.7,100
05/10/2002,15:45,72.7,72.7,72.7,72.7,2000
05/10/2002,15:49,72.66,72.66,72.66,72.66,130000
05/10/2002,15:51,72.67,72.67,72.67,72.67,100000
05/10/2002,15:53,72.63,72.63,72.63,72.63,105000
05/10/2002,15:56,72.6,72.6,72.6,72.6,5000
05/10/2002,15:57,72.6,72.6,72.6,72.6,1000
05/10/2002,15:58,72.6,72.6,72.6,72.6,111000
05/13/2002,09:38,72.1,72.1,72.1,72.1,2500
05/13/2002,09:39,72.1,72.11,72,72.11,7000
05/13/2002,09:44,71.92,71.92,71.92,71.92,1000
05/13/2002,09:45,72.08,72.08,71.9,71.92,4400
05/13/2002,09:46,72.05,72.05,72.05,72.05,1000
05/13/2002,09:47,72.08,72.08,72.08,72.08,2000
05/13/2002,09:48,71.91,71.91,71.91,71.91,2000
05/13/2002,09:50,72.04,72.04,72.04,72.04,1300
05/13/2002,09:51,72,72,72,72,200
05/13/2002,09:52,72.02,72.1,72.02,72.1,600
05/13/2002,09:53,72,72,72,72,1500
05/13/2002,09:55,72,72,72,72,3500
05/13/2002,09:56,71.95,71.95,71.95,71.95,3100
05/13/2002,09:59,71.95,71.95,71.95,71.95,2800
05/13/2002,10:00,71.9,71.9,71.9,71.9,1400
05/13/2002,10:01,71.9,71.9,71.9,71.9,5000
05/13/2002,10:03,71.95,71.95,71.9,71.9,7000
05/13/2002,10:09,72,72,72,72,200
05/13/2002,10:13,72,72,72,72,1000
05/13/2002,10:15,71.95,72.18,71.95,72.18,50000
05/13/2002,10:16,72.23,72.23,72.12,72.12,1600
05/13/2002,10:17,72.29,72.29,72.29,72.29,300
05/13/2002,10:19,72.06,72.06,72.06,72.06,3000
05/13/2002,10:20,72.06,72.06,72.06,72.06,3000
05/13/2002,10:23,72.1,72.1,72.1,72.1,3000
05/13/2002,10:26,72.14,72.14,72.14,72.14,2600
05/13/2002,10:29,72.12,72.12,72.12,72.12,1000
05/13/2002,10:30,72.12,72.12,72.12,72.12,1000
05/13/2002,10:31,72.09,72.1,72.09,72.1,11000
05/13/2002,10:34,72.16,72.16,72.16,72.16,400
05/13/2002,10:35,72.16,72.2,72.16,72.16,2400
05/13/2002,10:36,72.16,72.16,72.16,72.16,400
05/13/2002,10:38,72.1,72.1,72.1,72.1,1400
05/13/2002,10:39,72.09,72.09,72.09,72.09,500
05/13/2002,10:40,72.04,72.04,72.04,72.04,5000
05/13/2002,10:41,72.05,72.07,72.05,72.07,10000
05/13/2002,10:42,72.09,72.09,72.09,72.09,5000
05/13/2002,10:44,72.1,72.1,72,72,4500
05/13/2002,11:01,72.3,72.3,72.3,72.3,3300
05/13/2002,11:02,72.37,72.46,72.37,72.46,2000
05/13/2002,11:04,72.65,72.65,72.65,72.65,5000
05/13/2002,11:05,72.6,72.6,72.6,72.6,1000
05/13/2002,11:06,72.65,72.65,72.65,72.65,8300
05/13/2002,11:07,72.65,72.65,72.65,72.65,2000
05/13/2002,11:08,72.53,72.53,72.53,72.53,1000
05/13/2002,11:09,72.7,72.7,72.7,72.7,1300
05/13/2002,11:15,72.64,72.64,72.64,72.64,4500
05/13/2002,11:16,72.6,72.6,72.6,72.6,10000
05/13/2002,11:17,72.54,72.56,72.54,72.56,300
05/13/2002,11:26,73.02,73.02,73.02,73.02,15000
05/13/2002,11:27,73.04,73.04,73.04,73.04,15000
05/13/2002,11:28,73.07,73.07,73.07,73.07,1000
05/13/2002,11:29,72.88,72.88,72.88,72.88,1500
05/13/2002,11:35,72.92,73,72.92,73,10000
05/13/2002,11:36,73.07,73.07,73.07,73.07,1000
05/13/2002,11:38,73.16,73.16,73.1,73.1,25100
05/13/2002,11:41,73.3,73.3,73.3,73.3,3200
05/13/2002,11:42,73.37,73.37,73.3,73.37,27000
05/13/2002,11:44,73.26,73.26,73.26,73.26,8000
05/13/2002,11:45,73.25,73.25,73.25,73.25,5000
05/13/2002,11:47,73.2,73.32,73.2,73.32,31000
05/13/2002,11:48,73.18,73.2,73.18,73.2,1200
05/13/2002,11:50,73.34,73.34,73.34,73.34,1500
05/13/2002,11:54,73.34,73.34,73.34,73.34,100
05/13/2002,11:55,73.34,73.34,73.34,73.34,100
05/13/2002,11:58,73.34,73.34,73.34,73.34,500
05/13/2002,11:59,73.25,73.36,73.25,73.36,4000
05/13/2002,12:05,73.4,73.4,73.4,73.4,500
05/13/2002,12:06,73.42,73.42,73.42,73.42,500
05/13/2002,12:07,73.47,73.47,73.36,73.36,25100
05/13/2002,12:13,73.44,73.44,73.31,73.31,35000
05/13/2002,12:14,73.38,73.38,73.38,73.38,2500
05/13/2002,12:15,73.35,73.35,73.35,73.35,2500
05/13/2002,12:16,73.34,73.34,73.34,73.34,200
05/13/2002,12:19,73.33,73.33,73.33,73.33,5000
05/13/2002,12:22,73.3,73.3,73.3,73.3,1500
05/13/2002,12:28,73.26,73.26,73.26,73.26,100
05/13/2002,12:29,73.22,73.22,73.22,73.22,900
05/13/2002,12:31,73.25,73.25,73.25,73.25,100
05/13/2002,12:36,73.25,73.25,73.25,73.25,1100
05/13/2002,12:37,73.2,73.2,73.2,73.2,7600
05/13/2002,12:48,73.23,73.23,73.23,73.23,2000
05/13/2002,12:51,73.18,73.18,73.18,73.18,25000
05/13/2002,12:53,73.24,73.24,73.24,73.24,3000
05/13/2002,12:56,73.3,73.36,73.3,73.36,8500
05/13/2002,13:03,73.4,73.4,73.4,73.4,2500
05/13/2002,13:11,73.49,73.49,73.49,73.49,10000
05/13/2002,13:13,73.49,73.5,73.49,73.5,8000
05/13/2002,13:14,73.62,73.64,73.62,73.64,13000
05/13/2002,13:17,73.79,73.79,73.79,73.79,10000
05/13/2002,13:18,73.65,73.74,73.65,73.74,4500
05/13/2002,13:19,73.62,73.62,73.62,73.62,1500
05/13/2002,13:21,73.51,73.51,73.51,73.51,100
05/13/2002,13:22,73.59,73.59,73.59,73.59,5000
05/13/2002,13:24,73.6,73.6,73.6,73.6,1100
05/13/2002,13:27,73.55,73.55,73.51,73.51,1200
05/13/2002,13:28,73.46,73.46,73.46,73.46,1000
05/13/2002,13:29,73.51,73.51,73.51,73.51,5000
05/13/2002,13:31,73.45,73.45,73.45,73.45,1500
05/13/2002,13:37,73.56,73.56,73.56,73.56,10000
05/13/2002,13:38,73.57,73.57,73.57,73.57,100
05/13/2002,13:43,73.59,73.59,73.59,73.59,2000
05/13/2002,13:55,73.47,73.47,73.47,73.47,100
05/13/2002,13:57,73.45,73.45,73.41,73.41,2100
05/13/2002,13:59,73.46,73.46,73.46,73.46,5000
05/13/2002,14:03,73.5,73.5,73.5,73.5,500
05/13/2002,14:07,73.56,73.56,73.44,73.44,10100
05/13/2002,14:10,73.58,73.58,73.58,73.58,5100
05/13/2002,14:15,73.57,73.57,73.57,73.57,5000
05/13/2002,14:17,73.5,73.5,73.5,73.5,2000
05/13/2002,14:18,73.45,73.45,73.45,73.45,1000
05/13/2002,14:19,73.4,73.4,73.4,73.4,1500
05/13/2002,14:20,73.47,73.47,73.46,73.46,5100
05/13/2002,14:22,73.4,73.4,73.4,73.4,1000
05/13/2002,14:25,73.4,73.4,73.4,73.4,1000
05/13/2002,14:28,73.35,73.35,73.35,73.35,1500
05/13/2002,14:29,73.4,73.4,73.4,73.4,57000
05/13/2002,14:31,73.59,73.59,73.59,73.59,5000
05/13/2002,14:33,73.59,73.59,73.59,73.59,5000
05/13/2002,14:35,73.6,73.6,73.6,73.6,1000
05/13/2002,14:36,73.64,73.64,73.64,73.64,9000
05/13/2002,14:37,73.59,73.59,73.59,73.59,500
05/13/2002,14:38,73.62,73.62,73.62,73.62,5000
05/13/2002,14:47,73.57,73.58,73.57,73.58,200
05/13/2002,14:52,73.67,73.67,73.67,73.67,500
05/13/2002,14:55,73.67,73.67,73.67,73.67,5000
05/13/2002,14:56,73.67,73.67,73.67,73.67,100
05/13/2002,14:58,73.62,73.62,73.62,73.62,100
05/13/2002,15:01,73.75,73.75,73.75,73.75,5000
05/13/2002,15:02,73.75,73.75,73.75,73.75,500
05/13/2002,15:03,73.8,73.8,73.77,73.77,3000
05/13/2002,15:05,73.85,73.88,73.85,73.88,1500
05/13/2002,15:07,73.91,73.91,73.91,73.91,1000
05/13/2002,15:08,73.9,73.95,73.9,73.95,2500
05/13/2002,15:09,73.98,73.98,73.98,73.98,500
05/13/2002,15:12,73.93,73.93,73.91,73.91,9500
05/13/2002,15:13,73.86,73.86,73.85,73.85,1600
05/13/2002,15:18,74,74,74,74,17400
05/13/2002,15:19,74.05,74.05,74.05,74.05,600
05/13/2002,15:21,74,74,74,74,1000
05/13/2002,15:23,74.05,74.05,74.01,74.01,1400
05/13/2002,15:24,74,74,74,74,2000
05/13/2002,15:27,74,74,74,74,2000
05/13/2002,15:29,74.15,74.19,74.15,74.19,1700
05/13/2002,15:30,74.2,74.2,74.04,74.17,8700
05/13/2002,15:32,74.05,74.1,74.05,74.1,2300
05/13/2002,15:33,74.05,74.05,74.05,74.05,500
05/13/2002,15:35,74.15,74.15,74.15,74.15,300
05/13/2002,15:38,74.15,74.15,74.15,74.15,1100
05/13/2002,15:40,74.1,74.1,74.01,74.01,3400
05/13/2002,15:41,74.1,74.13,74.1,74.13,1500
05/13/2002,15:42,74.07,74.07,74.07,74.07,1000
05/13/2002,15:43,74.1,74.1,74.1,74.1,500
05/13/2002,15:45,74.1,74.1,74.1,74.1,2300
05/13/2002,15:46,74.2,74.2,74.2,74.2,700
05/13/2002,15:50,74.1,74.12,74.1,74.12,2500
05/13/2002,15:52,73.99,73.99,73.99,73.99,1100
05/13/2002,15:53,74.06,74.15,74.02,74.02,3400
05/13/2002,15:56,74,74,74,74,8000
05/13/2002,15:57,74.14,74.14,74.14,74.14,1500
05/14/2002,09:41,75,75,75,75,12500
05/14/2002,09:42,74.85,74.85,74.83,74.83,40800
05/14/2002,09:43,74.85,74.9,74.85,74.9,4100
05/14/2002,09:44,74.99,74.99,74.9,74.9,35200
05/14/2002,09:45,74.98,74.99,74.77,74.77,22900
05/14/2002,09:46,74.87,74.87,74.87,74.87,300
05/14/2002,09:47,74.75,74.75,74.75,74.75,700
05/14/2002,09:48,74.7,74.7,74.6,74.6,1700
05/14/2002,09:49,74.68,74.68,74.6,74.6,700
05/14/2002,09:50,74.5,74.5,74.5,74.5,1000
05/14/2002,09:51,74.52,74.52,74.52,74.52,300
05/14/2002,09:52,74.5,74.5,74.5,74.5,300
05/14/2002,09:54,74.26,74.26,74.26,74.26,5000
05/14/2002,09:58,74.34,74.34,74.34,74.34,1500
05/14/2002,09:59,74.54,74.54,74.54,74.54,1600
05/14/2002,10:01,74.51,74.51,74.4,74.4,2500
05/14/2002,10:02,74.52,74.52,74.4,74.5,4800
05/14/2002,10:04,74.34,74.34,74.34,74.34,100
05/14/2002,10:05,74.38,74.38,74.38,74.38,400
05/14/2002,10:07,74.4,74.4,74.4,74.4,100
05/14/2002,10:08,74.39,74.39,74.39,74.39,500
05/14/2002,10:09,74.45,74.47,74.45,74.47,25100
05/14/2002,10:10,74.45,74.45,74.45,74.45,3000
05/14/2002,10:11,74.38,74.38,74.38,74.38,200
05/14/2002,10:15,74.39,74.44,74.39,74.44,400
05/14/2002,10:20,74.47,74.47,74.38,74.38,900
05/14/2002,10:21,74.44,74.44,74.44,74.44,17000
05/14/2002,10:23,74.51,74.51,74.51,74.51,100
05/14/2002,10:26,74.37,74.37,74.37,74.37,100
05/14/2002,10:30,74.45,74.52,74.45,74.52,3100
05/14/2002,10:36,74.42,74.42,74.42,74.42,25000
05/14/2002,10:37,74.41,74.41,74.41,74.41,700
05/14/2002,10:38,74.49,74.49,74.4,74.4,31000
05/14/2002,10:41,74.25,74.32,74.25,74.25,1000
05/14/2002,10:42,74.14,74.14,74.14,74.14,500
05/14/2002,10:43,74.04,74.04,74.04,74.04,200
05/14/2002,10:45,74.02,74.08,74.02,74.03,5700
05/14/2002,10:46,74.01,74.01,74.01,74.01,2000
05/14/2002,10:47,73.99,73.99,73.98,73.99,4000
05/14/2002,10:49,73.87,73.87,73.87,73.87,1000
05/14/2002,10:50,73.8,74,73.8,74,26000
05/14/2002,10:51,73.82,73.82,73.74,73.74,14500
05/14/2002,10:52,73.83,73.83,73.81,73.81,200
05/14/2002,10:54,73.67,73.67,73.57,73.57,1200
05/14/2002,10:56,73.75,73.75,73.6,73.6,13000
05/14/2002,10:57,73.77,73.77,73.77,73.77,4000
05/14/2002,10:58,73.76,73.82,73.76,73.82,400
05/14/2002,10:59,73.83,73.91,73.83,73.83,4000
05/14/2002,11:00,73.85,73.85,73.85,73.85,400
05/14/2002,11:03,73.9,73.9,73.9,73.9,3300
05/14/2002,11:04,73.88,73.88,73.88,73.88,600
05/14/2002,11:05,73.86,73.96,73.86,73.96,22000
05/14/2002,11:06,73.83,73.83,73.83,73.83,5000
05/14/2002,11:07,73.92,73.92,73.92,73.92,1700
05/14/2002,11:09,73.97,73.97,73.97,73.97,2000
05/14/2002,11:10,74,74.06,74,74.06,17500
05/14/2002,11:11,74.04,74.04,74.04,74.04,5000
05/14/2002,11:16,74.16,74.16,74.08,74.08,25500
05/14/2002,11:17,73.97,73.97,73.97,73.97,5000
05/14/2002,11:18,73.92,73.93,73.91,73.91,10000
05/14/2002,11:20,73.89,73.89,73.89,73.89,1000
05/14/2002,11:21,73.84,73.84,73.84,73.84,2000
05/14/2002,11:22,73.8,73.8,73.8,73.8,200
05/14/2002,11:23,73.83,73.83,73.83,73.83,200
05/14/2002,11:26,73.85,73.85,73.85,73.85,7000
05/14/2002,11:40,73.85,73.85,73.77,73.77,600
05/14/2002,11:41,73.91,73.91,73.91,73.91,2500
05/14/2002,11:43,73.77,73.77,73.77,73.77,25000
05/14/2002,11:44,73.71,73.71,73.71,73.71,500
05/14/2002,11:45,73.77,73.77,73.77,73.77,50000
05/14/2002,11:47,73.77,73.77,73.77,73.77,10000
05/14/2002,11:48,73.65,73.65,73.65,73.65,12500
05/14/2002,11:49,73.65,73.65,73.65,73.65,2000
05/14/2002,11:53,73.57,73.57,73.57,73.57,2000
05/14/2002,11:55,73.55,73.55,73.55,73.55,300
05/14/2002,12:00,73.53,73.67,73.53,73.67,700
05/14/2002,12:01,73.67,73.69,73.67,73.69,2100
05/14/2002,12:05,73.7,73.7,73.7,73.7,1000
05/14/2002,12:06,73.74,73.74,73.7,73.7,2200
05/14/2002,12:07,73.7,73.7,73.7,73.7,2500
05/14/2002,12:12,73.76,73.76,73.75,73.75,2700
05/14/2002,12:15,73.83,73.83,73.83,73.83,2000
05/14/2002,12:24,73.71,73.71,73.71,73.71,100
05/14/2002,12:25,73.68,73.68,73.68,73.68,200
05/14/2002,12:26,73.67,73.72,73.67,73.72,15100
05/14/2002,12:30,73.65,73.65,73.65,73.65,5000
05/14/2002,12:32,73.66,73.66,73.65,73.65,3000
05/14/2002,12:34,73.6,73.6,73.6,73.6,5000
05/14/2002,12:35,73.6,73.6,73.6,73.6,6500
05/14/2002,12:49,73.55,73.55,73.55,73.55,100
05/14/2002,12:50,73.5,73.5,73.5,73.5,200
05/14/2002,12:57,73.55,73.55,73.55,73.55,300
05/14/2002,12:58,73.55,73.55,73.55,73.55,1000
05/14/2002,12:59,73.55,73.55,73.55,73.55,4000
05/14/2002,13:02,73.6,73.6,73.6,73.6,200
05/14/2002,13:03,73.6,73.6,73.6,73.6,400
05/14/2002,13:07,73.48,73.48,73.48,73.48,100
05/14/2002,13:10,73.6,73.6,73.6,73.6,4900
05/14/2002,13:11,73.58,73.58,73.58,73.58,1000
05/14/2002,13:27,73.49,73.49,73.44,73.44,700
05/14/2002,13:28,73.4,73.4,73.35,73.35,11000
05/14/2002,13:29,73.39,73.39,73.39,73.39,25000
05/14/2002,13:32,73.42,73.42,73.42,73.42,4000
05/14/2002,13:33,73.44,73.44,73.44,73.44,2000
05/14/2002,13:35,73.42,73.42,73.42,73.42,1000
05/14/2002,13:37,73.4,73.4,73.4,73.4,600
05/14/2002,13:38,73.4,73.4,73.4,73.4,200
05/14/2002,13:39,73.4,73.4,73.35,73.35,5100
05/14/2002,13:40,73.34,73.34,73.34,73.34,400
05/14/2002,13:41,73.3,73.3,73.3,73.3,14000
05/14/2002,13:44,73.3,73.3,73.3,73.3,2000
05/14/2002,13:46,73.34,73.37,73.34,73.37,10400
05/14/2002,13:49,73.42,73.46,73.4,73.4,45200
05/14/2002,13:50,73.5,73.5,73.5,73.5,100
05/14/2002,13:51,73.5,73.5,73.5,73.5,1900
05/14/2002,13:53,73.56,73.56,73.55,73.55,2900
05/14/2002,13:54,73.5,73.5,73.49,73.49,4000
05/14/2002,13:55,73.48,73.5,73.48,73.49,3000
05/14/2002,13:56,73.55,73.55,73.55,73.55,200
05/14/2002,13:57,73.5,73.5,73.5,73.5,4000
05/14/2002,13:58,73.62,73.62,73.62,73.62,300
05/14/2002,13:59,73.58,73.58,73.58,73.58,3000
05/14/2002,14:03,73.52,73.52,73.52,73.52,200
05/14/2002,14:10,73.4,73.4,73.4,73.4,900
05/14/2002,14:19,73.3,73.3,73.3,73.3,3000
05/14/2002,14:20,73.3,73.3,73.3,73.3,3000
05/14/2002,14:23,73.16,73.16,73.16,73.16,300
05/14/2002,14:26,73.16,73.16,73.16,73.16,1500
05/14/2002,14:27,73.21,73.21,73.16,73.16,5000
05/14/2002,14:28,73.18,73.18,73.18,73.18,300
05/14/2002,14:29,73.25,73.25,73.24,73.24,4000
05/14/2002,14:35,73.35,73.35,73.34,73.35,3000
05/14/2002,14:39,73.33,73.33,73.33,73.33,400
05/14/2002,14:40,73.42,73.44,73.42,73.44,3300
05/14/2002,14:41,73.46,73.46,73.4,73.4,54000
05/14/2002,14:47,73.47,73.47,73.47,73.47,50000
05/14/2002,14:50,73.6,73.6,73.6,73.6,5000
05/14/2002,14:51,73.5,73.68,73.5,73.55,69200
05/14/2002,14:53,73.53,73.63,73.53,73.63,5100
05/14/2002,14:55,73.63,73.63,73.63,73.63,3500
05/14/2002,14:57,73.55,73.55,73.55,73.55,100
05/14/2002,14:58,73.5,73.5,73.5,73.5,300
05/14/2002,15:03,73.58,73.58,73.58,73.58,25000
05/14/2002,15:04,73.54,73.55,73.54,73.55,500
05/14/2002,15:05,73.65,73.65,73.65,73.65,1000
05/14/2002,15:08,73.66,73.69,73.66,73.68,53200
05/14/2002,15:10,73.75,73.75,73.75,73.75,5000
05/14/2002,15:11,73.82,73.82,73.82,73.82,50000
05/14/2002,15:12,73.86,73.86,73.86,73.86,100
05/14/2002,15:17,73.82,73.82,73.82,73.82,5000
05/14/2002,15:20,73.75,73.75,73.75,73.75,5000
05/14/2002,15:21,73.74,73.74,73.74,73.74,1500
05/14/2002,15:22,73.75,73.75,73.75,73.75,100
05/14/2002,15:23,73.75,73.75,73.75,73.75,7500
05/14/2002,15:24,73.78,73.78,73.78,73.78,25000
05/14/2002,15:26,73.75,73.75,73.75,73.75,7500
05/14/2002,15:32,73.8,73.8,73.8,73.8,100
05/14/2002,15:33,73.78,73.78,73.78,73.78,25000
05/14/2002,15:34,73.72,73.72,73.72,73.72,500
05/14/2002,15:36,73.7,73.7,73.7,73.7,20900
05/14/2002,15:41,73.66,73.66,73.66,73.66,200
05/14/2002,15:43,73.64,73.64,73.64,73.64,200
05/14/2002,15:45,73.83,73.83,73.83,73.83,300
05/14/2002,15:47,73.8,73.8,73.8,73.8,300
05/14/2002,15:48,73.8,73.8,73.8,73.8,100
05/14/2002,15:51,73.85,73.85,73.85,73.85,10000
05/14/2002,15:53,73.82,73.89,73.82,73.89,4500
05/14/2002,15:56,73.98,73.98,73.98,73.98,100
05/14/2002,15:57,73.89,73.95,73.89,73.95,21300
05/14/2002,15:58,73.95,73.95,73.95,73.95,30000
05/14/2002,15:59,73.84,73.84,73.84,73.84,25000
05/15/2002,09:37,73.15,73.15,73.15,73.15,10900
05/15/2002,09:38,73.1,73.1,72.95,72.99,8300
05/15/2002,09:39,72.98,72.98,72.98,72.98,7000
05/15/2002,09:40,72.99,72.99,72.99,72.99,500
05/15/2002,09:42,72.8,73,72.8,72.8,230000
05/15/2002,09:43,72.8,72.8,72.8,72.8,4000
05/15/2002,09:45,72.72,72.82,72.69,72.82,3300
05/15/2002,09:46,72.79,72.82,72.69,72.79,8500
05/15/2002,09:47,72.9,72.9,72.9,72.9,700
05/15/2002,09:50,72.69,72.69,72.65,72.65,32100
05/15/2002,09:51,72.63,72.63,72.58,72.58,3800
05/15/2002,09:52,72.64,72.64,72.52,72.52,11600
05/15/2002,09:53,72.58,72.58,72.46,72.46,53500
05/15/2002,09:54,72.37,72.37,72.37,72.37,25000
05/15/2002,09:55,72.53,72.53,72.43,72.43,106000
05/15/2002,09:56,72.5,72.5,72.46,72.5,99500
05/15/2002,09:57,72.45,72.45,72.45,72.45,100
05/15/2002,09:58,72.43,72.43,72.43,72.43,100
05/15/2002,09:59,72.43,72.51,72.43,72.51,1100
05/15/2002,10:00,72.5,72.5,72.5,72.5,300
05/15/2002,10:01,72.45,72.5,72.45,72.5,1100
05/15/2002,10:04,72.42,72.42,72.42,72.42,1800
05/15/2002,10:08,72.3,72.3,72.3,72.3,4000
05/15/2002,10:09,72.25,72.25,72.23,72.23,100100
05/15/2002,10:10,72.15,72.15,72.15,72.15,20000
05/15/2002,10:11,72.11,72.11,72.11,72.11,200
05/15/2002,10:13,72.07,72.07,72.07,72.07,6200
05/15/2002,10:14,72,72.02,72,72.02,600
05/15/2002,10:15,72.02,72.02,71.89,71.99,4300
05/15/2002,10:16,71.9,71.91,71.9,71.91,500
05/15/2002,10:18,72.05,72.05,72.04,72.04,4000
05/15/2002,10:19,72.02,72.05,72.02,72.04,31700
05/15/2002,10:20,72.09,72.16,72.09,72.16,4600
05/15/2002,10:21,72.15,72.16,72.15,72.16,5000
05/15/2002,10:22,72.1,72.24,72.1,72.24,52000
05/15/2002,10:24,72.15,72.15,72.13,72.13,55000
05/15/2002,10:25,72.15,72.15,72.13,72.13,5500
05/15/2002,10:26,72.11,72.11,72.11,72.11,1000
05/15/2002,10:28,72.09,72.1,72.05,72.05,8100
05/15/2002,10:29,72.05,72.1,72.05,72.1,14100
05/15/2002,10:33,72.05,72.05,72.05,72.05,11800
05/15/2002,10:34,72.05,72.11,72.02,72.02,9400
05/15/2002,10:36,72,72,72,72,5000
05/15/2002,10:38,72.1,72.1,72.1,72.1,100
05/15/2002,10:39,72.12,72.12,72.01,72.01,41000
05/15/2002,10:41,72.03,72.03,72.03,72.03,5000
05/15/2002,10:43,72,72,72,72,200
05/15/2002,10:44,71.95,71.95,71.95,71.95,1700
05/15/2002,10:45,71.94,71.94,71.94,71.94,200
05/15/2002,10:53,71.85,71.9,71.85,71.9,1200
05/15/2002,10:55,71.75,71.78,71.75,71.78,2300
05/15/2002,10:56,71.83,71.83,71.83,71.83,100
05/15/2002,10:57,71.76,71.81,71.75,71.75,11600
05/15/2002,11:00,71.69,71.69,71.65,71.65,15000
05/15/2002,11:01,71.71,71.71,71.71,71.71,200
05/15/2002,11:02,71.79,71.83,71.79,71.83,24000
05/15/2002,11:03,71.9,71.9,71.85,71.88,31700
05/15/2002,11:04,71.94,71.94,71.88,71.9,12400
05/15/2002,11:05,71.9,71.9,71.9,71.9,10000
05/15/2002,11:06,71.9,71.9,71.9,71.9,2000
05/15/2002,11:08,71.93,71.96,71.93,71.95,16000
05/15/2002,11:09,71.9,71.99,71.9,71.99,3200
05/15/2002,11:12,72,72,72,72,500
05/15/2002,11:13,72.02,72.02,72.02,72.02,100
05/15/2002,11:27,71.84,71.84,71.84,71.84,400
05/15/2002,11:32,71.75,71.75,71.75,71.75,300
05/15/2002,11:39,71.79,71.8,71.78,71.78,22500
05/15/2002,11:40,71.78,71.79,71.78,71.79,25500
05/15/2002,11:41,71.75,71.75,71.75,71.75,100
05/15/2002,11:42,71.75,71.75,71.75,71.75,300
05/15/2002,11:44,71.75,71.75,71.75,71.75,2500
05/15/2002,11:45,71.71,71.76,71.71,71.76,27500
05/15/2002,11:46,71.76,71.76,71.76,71.76,3000
05/15/2002,11:47,71.76,71.76,71.73,71.76,8500
05/15/2002,11:49,71.65,71.65,71.64,71.65,8000
05/15/2002,11:50,71.68,71.68,71.68,71.68,1000
05/15/2002,11:51,71.66,71.66,71.6,71.65,20300
05/15/2002,11:53,71.61,71.61,71.61,71.61,5000
05/15/2002,11:54,71.65,71.65,71.61,71.61,45000
05/15/2002,11:56,71.68,71.68,71.68,71.68,200
05/15/2002,12:10,71.63,71.63,71.63,71.63,20000
05/15/2002,12:23,71.53,71.53,71.53,71.53,300
05/15/2002,12:25,71.43,71.43,71.43,71.43,50000
05/15/2002,12:29,71.57,71.57,71.57,71.57,900
05/15/2002,12:34,71.61,71.61,71.61,71.61,25000
05/15/2002,12:35,71.61,71.61,71.61,71.61,2000
05/15/2002,12:49,71.7,71.7,71.7,71.7,2000
05/15/2002,12:50,71.7,71.7,71.7,71.7,3000
05/15/2002,12:52,71.71,71.71,71.71,71.71,33000
05/15/2002,12:54,71.62,71.62,71.62,71.62,100
05/15/2002,12:55,71.75,71.75,71.75,71.75,500
05/15/2002,12:58,71.83,71.84,71.83,71.84,1500
05/15/2002,12:59,71.84,71.85,71.84,71.85,1300
05/15/2002,13:00,71.93,71.93,71.93,71.93,20000
05/15/2002,13:01,71.85,71.85,71.85,71.85,500
05/15/2002,13:03,71.95,71.95,71.95,71.95,20000
05/15/2002,13:04,71.9,71.9,71.9,71.9,100
05/15/2002,13:07,71.9,71.9,71.9,71.9,10000
05/15/2002,13:10,71.8,71.8,71.8,71.8,11000
05/15/2002,13:12,71.83,71.83,71.83,71.83,1000
05/15/2002,13:14,71.9,71.9,71.89,71.89,8500
05/15/2002,13:15,71.9,71.93,71.9,71.93,7000
05/15/2002,13:16,71.96,71.96,71.95,71.96,13000
05/15/2002,13:17,71.97,71.97,71.96,71.96,5800
05/15/2002,13:18,71.96,71.96,71.96,71.96,3200
05/15/2002,13:19,71.99,71.99,71.99,71.99,1500
05/15/2002,13:20,71.97,72,71.97,72,5500
05/15/2002,13:21,71.96,72.02,71.96,72,6700
05/15/2002,13:22,72.04,72.04,72.04,72.04,3000
05/15/2002,13:26,72.01,72.01,72.01,72.01,10000
05/15/2002,13:27,72.06,72.1,72.06,72.1,1100
05/15/2002,13:28,72.1,72.1,72.1,72.1,5000
05/15/2002,13:29,72.1,72.17,72.1,72.17,26000
05/15/2002,13:32,72.2,72.2,72.2,72.2,200
05/15/2002,13:33,72.2,72.2,72.2,72.2,8500
05/15/2002,13:34,72.15,72.15,72.15,72.15,10000
05/15/2002,13:40,72.01,72.01,71.96,72,4900
05/15/2002,13:41,71.98,71.98,71.98,71.98,9200
05/15/2002,13:42,71.9,71.9,71.9,71.9,1900
05/15/2002,13:45,71.99,72.01,71.99,72.01,1600
05/15/2002,13:46,72.04,72.04,72.04,72.04,300
05/15/2002,13:48,72.15,72.15,72.15,72.15,5000
05/15/2002,13:49,72.15,72.15,72.15,72.15,300
05/15/2002,13:51,72.12,72.12,72.12,72.12,6000
05/15/2002,13:58,72.09,72.09,72.09,72.09,1000
05/15/2002,14:03,71.9,71.9,71.9,71.9,12100
05/15/2002,14:05,71.85,71.85,71.85,71.85,25000
05/15/2002,14:06,71.9,71.9,71.9,71.9,10000
05/15/2002,14:09,71.9,71.9,71.83,71.83,9100
05/15/2002,14:10,71.93,71.93,71.93,71.93,4400
05/15/2002,14:12,71.84,71.84,71.84,71.84,2400
05/15/2002,14:13,71.8,71.8,71.8,71.8,700
05/15/2002,14:15,71.88,71.88,71.83,71.83,2500
05/15/2002,14:20,71.75,71.78,71.75,71.75,6100
05/15/2002,14:21,71.65,71.65,71.65,71.65,800
05/15/2002,14:25,71.66,71.66,71.61,71.61,40000
05/15/2002,14:26,71.61,71.61,71.6,71.6,5000
05/15/2002,14:27,71.68,71.68,71.6,71.6,40000
05/15/2002,14:28,71.56,71.56,71.56,71.56,10000
05/15/2002,14:29,71.5,71.55,71.47,71.47,14500
05/15/2002,14:30,71.48,71.48,71.45,71.45,9000
05/15/2002,14:31,71.45,71.45,71.4,71.4,11000
05/15/2002,14:32,71.41,71.41,71.37,71.37,4000
05/15/2002,14:34,71.35,71.35,71.35,71.35,500
05/15/2002,14:35,71.38,71.39,71.3,71.34,32600
05/15/2002,14:36,71.34,71.35,71.34,71.34,5700
05/15/2002,14:37,71.3,71.3,71.3,71.3,400
05/15/2002,14:38,71.16,71.33,71.16,71.3,16800
05/15/2002,14:39,71.12,71.25,71.1,71.1,25800
05/15/2002,14:40,71.11,71.11,71.11,71.11,2500
05/15/2002,14:41,71.1,71.2,71.1,71.2,7700
05/15/2002,14:42,71.2,71.2,71.2,71.2,300
05/15/2002,14:43,71.25,71.25,71.25,71.25,2000
05/15/2002,14:44,71.23,71.23,71.23,71.23,10000
05/15/2002,14:46,71.25,71.3,71.25,71.3,8400
05/15/2002,14:47,71.32,71.32,71.32,71.32,5000
05/15/2002,14:49,71.25,71.25,71.25,71.25,5000
05/15/2002,14:51,71.05,71.05,71.05,71.05,17500
05/15/2002,14:54,71.12,71.12,71.12,71.12,35000
05/15/2002,14:55,70.97,71,70.97,71,6000
05/15/2002,14:57,70.98,70.98,70.98,70.98,200
05/15/2002,14:58,71,71,71,71,300
05/15/2002,14:59,71,71,71,71,3700
05/15/2002,15:00,71,71,71,71,35000
05/15/2002,15:01,71.05,71.05,71.05,71.05,200
05/15/2002,15:02,71.1,71.1,71,71,5300
05/15/2002,15:03,71,71.07,71,71,5200
05/15/2002,15:04,70.96,70.96,70.9,70.9,25100
05/15/2002,15:05,71.01,71.01,71.01,71.01,5000
05/15/2002,15:06,71.04,71.04,71.04,71.04,25000
05/15/2002,15:07,71,71.09,71,71.09,35000
05/15/2002,15:08,71.12,71.15,71.12,71.15,10000
05/15/2002,15:11,71.15,71.15,71.15,71.15,30000
05/15/2002,15:13,71.1,71.13,71.1,71.11,24200
05/15/2002,15:14,71.12,71.15,71.08,71.15,70500
05/15/2002,15:15,71.1,71.1,71.1,71.1,5000
05/15/2002,15:23,71.2,71.2,71.2,71.2,8500
05/15/2002,15:24,71.12,71.12,71.12,71.12,17500
05/15/2002,15:26,71.2,71.2,71.2,71.2,5000
05/15/2002,15:33,71.05,71.05,71.05,71.05,5000
05/15/2002,15:37,71.15,71.15,71.15,71.15,10700
05/15/2002,15:39,71.16,71.16,71.16,71.16,5000
05/15/2002,15:40,71.15,71.15,71.15,71.15,25000
05/15/2002,15:42,71.19,71.19,71.19,71.19,600
05/15/2002,15:45,71.27,71.27,71.27,71.27,100
05/15/2002,15:46,71.2,71.2,71.2,71.2,3000
05/15/2002,15:47,71.24,71.24,71.24,71.24,1900
05/15/2002,15:50,71.22,71.22,71.15,71.15,18000
05/15/2002,15:52,71.07,71.07,71.01,71.01,7500
05/15/2002,15:53,71,71.07,71,71.05,6200
05/15/2002,15:54,70.96,70.96,70.96,70.96,1500
05/15/2002,15:55,70.95,70.95,70.93,70.93,3500
05/15/2002,15:57,70.95,70.95,70.95,70.95,5000
05/15/2002,15:58,70.81,70.81,70.81,70.81,300
05/15/2002,15:59,70.86,70.86,70.77,70.77,6600
05/16/2002,09:34,71.2,71.2,71.2,71.2,1300
05/16/2002,09:35,71.5,71.5,71.3,71.5,3000
05/16/2002,09:36,71.34,71.6,71.34,71.5,23400
05/16/2002,09:37,71.54,71.64,71.54,71.6,5100
05/16/2002,09:38,71.68,71.72,71.68,71.72,2300
05/16/2002,09:39,71.74,71.77,71.74,71.77,300
05/16/2002,09:40,71.77,71.77,71.75,71.75,5300
05/16/2002,09:41,71.75,71.75,71.75,71.75,700
05/16/2002,09:42,71.78,71.78,71.78,71.78,200
05/16/2002,09:43,71.78,71.84,71.76,71.76,1300
05/16/2002,09:44,71.75,71.88,71.75,71.88,11000
05/16/2002,09:45,71.97,71.97,71.85,71.85,4500
05/16/2002,09:46,71.97,71.97,71.8,71.95,50300
05/16/2002,09:47,71.84,71.84,71.84,71.84,11800
05/16/2002,09:48,71.75,71.75,71.74,71.74,8000
05/16/2002,09:49,71.74,71.74,71.74,71.74,1600
05/16/2002,09:50,71.75,71.75,71.75,71.75,25000
05/16/2002,09:51,71.75,71.75,71.75,71.75,25000
05/16/2002,09:52,71.9,71.9,71.9,71.9,200
05/16/2002,09:56,71.92,71.92,71.92,71.92,600
05/16/2002,10:02,71.95,72,71.95,72,3200
05/16/2002,10:03,72.14,72.14,72.14,72.14,1500
05/16/2002,10:04,72.13,72.22,72.13,72.15,8000
05/16/2002,10:05,72.13,72.16,72.13,72.16,1500
05/16/2002,10:08,71.91,71.91,71.91,71.91,100
05/16/2002,10:10,71.95,71.95,71.87,71.87,2500
05/16/2002,10:11,71.99,71.99,71.99,71.99,1000
05/16/2002,10:12,71.85,71.85,71.85,71.85,2700
05/16/2002,10:13,71.85,71.85,71.82,71.85,7900
05/16/2002,10:16,71.76,71.76,71.76,71.76,15300
05/16/2002,10:17,71.75,71.75,71.75,71.75,500
05/16/2002,10:18,71.8,71.8,71.8,71.8,1000
05/16/2002,10:20,71.83,71.83,71.83,71.83,200
05/16/2002,10:21,71.75,71.75,71.66,71.66,4000
05/16/2002,10:23,71.67,71.67,71.66,71.66,1000
05/16/2002,10:24,71.72,71.75,71.72,71.75,17500
05/16/2002,10:25,71.8,71.8,71.76,71.76,2000
05/16/2002,10:26,71.76,71.76,71.76,71.76,9000
05/16/2002,10:27,71.68,71.68,71.68,71.68,1000
05/16/2002,10:28,71.6,71.6,71.6,71.6,2500
05/16/2002,10:29,71.55,71.55,71.5,71.5,6000
05/16/2002,10:30,71.45,71.55,71.45,71.55,5200
05/16/2002,10:31,71.55,71.55,71.55,71.55,5000
05/16/2002,10:32,71.5,71.6,71.5,71.6,41000
05/16/2002,10:33,71.68,71.68,71.66,71.67,5400
05/16/2002,10:34,71.67,71.67,71.67,71.67,2000
05/16/2002,10:37,71.55,71.6,71.55,71.55,16700
05/16/2002,10:38,71.52,71.52,71.49,71.49,5500
05/16/2002,10:40,71.55,71.55,71.55,71.55,3000
05/16/2002,10:41,71.55,71.55,71.55,71.55,100
05/16/2002,10:43,71.5,71.5,71.5,71.5,40000
05/16/2002,10:45,71.5,71.5,71.5,71.5,2100
05/16/2002,10:48,71.6,71.62,71.6,71.62,2400
05/16/2002,10:50,71.6,71.6,71.6,71.6,5000
05/16/2002,10:51,71.6,71.65,71.56,71.65,22200
05/16/2002,10:52,71.66,71.68,71.66,71.68,1200
05/16/2002,10:53,71.67,71.67,71.67,71.67,100
05/16/2002,10:54,71.7,71.7,71.7,71.7,2000
05/16/2002,10:57,71.85,71.85,71.85,71.85,1800
05/16/2002,10:58,71.93,71.93,71.93,71.93,2000
05/16/2002,10:59,71.95,71.95,71.94,71.94,5100
05/16/2002,11:00,71.86,71.9,71.86,71.86,10000
05/16/2002,11:01,71.88,71.88,71.88,71.88,5000
05/16/2002,11:03,71.84,71.84,71.84,71.84,2000
05/16/2002,11:04,71.84,71.84,71.84,71.84,500
05/16/2002,11:05,71.9,71.9,71.9,71.9,2000
05/16/2002,11:08,71.85,71.85,71.85,71.85,5000
05/16/2002,11:10,71.75,71.8,71.75,71.8,2100
05/16/2002,11:11,71.78,71.78,71.78,71.78,1000
05/16/2002,11:18,71.75,71.75,71.75,71.75,1400
05/16/2002,11:20,71.89,71.89,71.89,71.89,4500
05/16/2002,11:27,71.75,71.75,71.75,71.75,300
05/16/2002,11:29,71.82,71.82,71.7,71.7,26000
05/16/2002,11:30,71.7,71.7,71.7,71.7,4100
05/16/2002,11:31,71.65,71.65,71.65,71.65,1000
05/16/2002,11:37,71.69,71.69,71.69,71.69,1000
05/16/2002,11:38,71.7,71.7,71.7,71.7,100
05/16/2002,11:48,71.61,71.61,71.61,71.61,2500
05/16/2002,11:49,71.6,71.6,71.58,71.59,7500
05/16/2002,11:50,71.56,71.65,71.55,71.65,82200
05/16/2002,11:51,71.65,71.65,71.65,71.65,45000
05/16/2002,11:52,71.64,71.65,71.61,71.61,10400
05/16/2002,11:54,71.6,71.6,71.56,71.56,2000
05/16/2002,11:58,71.56,71.65,71.56,71.65,1500
05/16/2002,12:00,71.53,71.53,71.53,71.53,100
05/16/2002,12:01,71.65,71.65,71.5,71.5,9900
05/16/2002,12:02,71.5,71.5,71.5,71.5,3500
05/16/2002,12:03,71.5,71.5,71.5,71.5,5000
05/16/2002,12:05,71.5,71.5,71.5,71.5,5000
05/16/2002,12:06,71.45,71.45,71.3,71.31,22700
05/16/2002,12:08,71.37,71.37,71.37,71.37,300
05/16/2002,12:10,71.3,71.3,71.3,71.3,5000
05/16/2002,12:12,71.25,71.25,71.25,71.25,10000
05/16/2002,12:13,71.16,71.16,71.16,71.16,500
05/16/2002,12:14,71.26,71.26,71.22,71.23,4000
05/16/2002,12:15,71.19,71.2,71.17,71.17,6100
05/16/2002,12:16,71.3,71.3,71.19,71.3,9800
05/16/2002,12:17,71.22,71.35,71.22,71.35,5000
05/16/2002,12:19,71.38,71.38,71.38,71.38,1200
05/16/2002,12:20,71.38,71.38,71.38,71.38,5000
05/16/2002,12:21,71.3,71.3,71.3,71.3,2500
05/16/2002,12:22,71.32,71.32,71.28,71.28,5000
05/16/2002,12:28,71.21,71.21,71.21,71.21,200
05/16/2002,12:36,71.27,71.27,71.27,71.27,1500
05/16/2002,12:57,71.43,71.43,71.43,71.43,200
05/16/2002,13:08,71.33,71.33,71.33,71.33,10000
05/16/2002,13:09,71.25,71.25,71.25,71.25,5000
05/16/2002,13:14,71.25,71.25,71.25,71.25,5000
05/16/2002,13:18,71.22,71.22,71.22,71.22,1000
05/16/2002,13:21,71.35,71.36,71.35,71.36,3500
05/16/2002,13:33,71.52,71.52,71.52,71.52,100
05/16/2002,13:40,71.5,71.5,71.5,71.5,7500
05/16/2002,13:45,71.45,71.45,71.45,71.45,200
05/16/2002,13:59,71.29,71.38,71.29,71.38,2200
05/16/2002,14:03,71.33,71.33,71.33,71.33,500
05/16/2002,14:06,71.39,71.39,71.39,71.39,1000
05/16/2002,14:07,71.45,71.45,71.45,71.45,100
05/16/2002,14:28,71.5,71.5,71.5,71.5,3000
05/16/2002,14:35,71.6,71.62,71.6,71.62,8800
05/16/2002,14:41,71.65,71.65,71.65,71.65,2000
05/16/2002,14:42,71.7,71.7,71.62,71.62,5200
05/16/2002,14:43,71.77,71.77,71.77,71.77,200
05/16/2002,14:46,71.79,71.79,71.79,71.79,200
05/16/2002,14:49,71.84,71.84,71.84,71.84,100
05/16/2002,14:50,71.84,71.84,71.75,71.84,300
05/16/2002,14:51,71.87,71.87,71.87,71.87,100
05/16/2002,14:54,71.78,71.78,71.72,71.72,8000
05/16/2002,14:55,71.7,71.7,71.66,71.66,25300
05/16/2002,14:58,71.69,71.69,71.69,71.69,500
05/16/2002,14:59,71.7,71.7,71.7,71.7,2000
05/16/2002,15:02,71.7,71.7,71.7,71.7,100
05/16/2002,15:05,71.65,71.65,71.65,71.65,200
05/16/2002,15:12,71.7,71.7,71.7,71.7,200
05/16/2002,15:15,71.65,71.65,71.65,71.65,200
05/16/2002,15:21,71.7,71.7,71.7,71.7,3000
05/16/2002,15:26,71.74,71.74,71.74,71.74,100
05/16/2002,15:27,71.75,71.75,71.75,71.75,200
05/16/2002,15:30,71.75,71.75,71.75,71.75,500
05/16/2002,15:31,71.79,71.8,71.79,71.8,400
05/16/2002,15:32,71.85,71.85,71.85,71.85,200
05/16/2002,15:33,71.86,71.87,71.86,71.86,2700
05/16/2002,15:43,71.9,71.9,71.9,71.9,1500
05/16/2002,15:45,71.89,71.89,71.83,71.83,3000
05/16/2002,15:46,71.89,71.89,71.89,71.89,800
05/16/2002,15:48,71.79,71.79,71.79,71.79,800
05/16/2002,15:49,71.85,71.85,71.85,71.85,1800
05/16/2002,15:54,71.73,71.73,71.73,71.73,1300
05/16/2002,15:57,71.79,71.79,71.79,71.79,1900
05/17/2002,09:35,71.48,71.48,71.48,71.48,4900
05/17/2002,09:36,71.25,71.25,71.25,71.25,700
05/17/2002,09:37,71.5,71.5,71.15,71.15,61000
05/17/2002,09:38,71.25,71.25,71.25,71.25,400
05/17/2002,09:39,71,71,71,71,6100
05/17/2002,09:40,71.07,71.07,70.89,70.89,600
05/17/2002,09:41,71,71,70.82,70.82,1400
05/17/2002,09:43,70.92,70.92,70.75,70.76,1100
05/17/2002,09:44,70.9,70.9,70.7,70.75,9600
05/17/2002,09:45,70.7,71,70.7,70.9,8100
05/17/2002,09:46,70.9,70.9,70.9,70.9,5000
05/17/2002,09:47,70.88,70.88,70.88,70.88,4200
05/17/2002,09:48,70.9,70.9,70.9,70.9,2000
05/17/2002,09:49,70.82,70.82,70.74,70.74,5100
05/17/2002,09:50,70.8,70.8,70.8,70.8,8000
05/17/2002,09:51,70.8,70.8,70.8,70.8,1000
05/17/2002,09:52,70.84,70.84,70.8,70.8,3000
05/17/2002,09:54,70.9,70.9,70.9,70.9,500
05/17/2002,09:55,70.9,70.9,70.9,70.9,1500
05/17/2002,09:56,70.9,70.9,70.8,70.8,61000
05/17/2002,09:57,70.9,70.9,70.74,70.74,3000
05/17/2002,09:58,70.85,70.85,70.73,70.73,36000
05/17/2002,09:59,70.63,70.74,70.63,70.67,4500
05/17/2002,10:00,70.61,70.61,70.6,70.6,4400
05/17/2002,10:01,70.56,70.6,70.5,70.52,19700
05/17/2002,10:02,70.51,70.51,70.45,70.45,1200
05/17/2002,10:03,70.4,70.4,70.32,70.32,203600
05/17/2002,10:04,70.33,70.5,70.33,70.49,36200
05/17/2002,10:05,70.53,70.53,70.51,70.51,1700
05/17/2002,10:06,70.44,70.49,70.44,70.49,800
05/17/2002,10:07,70.43,70.48,70.42,70.48,6400
05/17/2002,10:08,70.45,70.45,70.45,70.45,500
05/17/2002,10:09,70.31,70.31,70.31,70.31,2000
05/17/2002,10:10,70.28,70.28,70.28,70.28,50000
05/17/2002,10:12,70.23,70.23,70.23,70.23,14000
05/17/2002,10:13,70.2,70.2,70.14,70.14,2000
05/17/2002,10:14,70.2,70.28,70.2,70.28,10100
05/17/2002,10:16,70.25,70.25,70.25,70.25,1000
05/17/2002,10:17,70.25,70.25,70.07,70.07,400
05/17/2002,10:19,70.08,70.08,70.08,70.08,100
05/17/2002,10:20,70.1,70.1,70.1,70.1,2000
05/17/2002,10:21,70.13,70.13,70.07,70.07,4500
05/17/2002,10:22,70,70,70,70,100
05/17/2002,10:23,70,70,69.98,69.98,18300
05/17/2002,10:24,69.85,69.85,69.85,69.85,1000
05/17/2002,10:25,69.98,69.98,69.98,69.98,900
05/17/2002,10:26,69.81,69.89,69.81,69.89,28000
05/17/2002,10:27,69.85,69.85,69.8,69.85,9900
05/17/2002,10:28,69.8,69.8,69.8,69.8,600
05/17/2002,10:30,69.9,69.9,69.9,69.9,1500
05/17/2002,10:31,69.8,69.8,69.8,69.8,5000
05/17/2002,10:32,69.88,69.88,69.88,69.88,35000
05/17/2002,10:33,69.8,69.8,69.8,69.8,300
05/17/2002,10:34,69.79,69.79,69.79,69.79,1100
05/17/2002,10:36,69.8,69.8,69.8,69.8,200
05/17/2002,10:37,69.8,69.8,69.75,69.75,600
05/17/2002,10:38,69.75,69.78,69.73,69.78,6200
05/17/2002,10:39,69.73,69.78,69.73,69.73,9300
05/17/2002,10:41,69.75,69.75,69.75,69.75,25000
05/17/2002,10:42,69.78,69.78,69.78,69.78,500
05/17/2002,10:43,69.75,69.75,69.75,69.75,10000
05/17/2002,10:44,69.75,69.75,69.75,69.75,76000
05/17/2002,10:45,69.7,69.75,69.67,69.73,65800
05/17/2002,10:46,69.7,69.7,69.65,69.65,23200
05/17/2002,10:47,69.65,69.8,69.65,69.8,65000
05/17/2002,10:48,69.66,69.66,69.66,69.66,200
05/17/2002,10:50,69.75,69.85,69.75,69.85,10600
05/17/2002,10:51,69.85,69.85,69.85,69.85,100
05/17/2002,10:52,69.76,69.76,69.76,69.76,2000
05/17/2002,10:53,69.69,69.69,69.69,69.69,2000
05/17/2002,10:54,69.65,69.65,69.65,69.65,3000
05/17/2002,10:55,69.68,69.68,69.68,69.68,200
05/17/2002,10:56,69.62,69.63,69.62,69.63,1100
05/17/2002,10:57,69.65,69.65,69.65,69.65,1000
05/17/2002,10:59,69.65,69.65,69.65,69.65,700
05/17/2002,11:01,69.6,69.6,69.53,69.53,1200
05/17/2002,11:03,69.5,69.5,69.5,69.5,1000
05/17/2002,11:05,69.54,69.57,69.5,69.57,7100
05/17/2002,11:06,69.54,69.61,69.54,69.61,300
05/17/2002,11:08,69.56,69.56,69.56,69.56,4000
05/17/2002,11:09,69.56,69.56,69.56,69.56,2000
05/17/2002,11:10,69.54,69.54,69.54,69.54,12000
05/17/2002,11:11,69.56,69.56,69.56,69.56,15000
05/17/2002,11:12,69.72,69.72,69.72,69.72,100
05/17/2002,11:14,69.75,69.75,69.75,69.75,50000
05/17/2002,11:15,69.8,69.86,69.8,69.8,36500
05/17/2002,11:17,69.82,69.85,69.82,69.85,3600
05/17/2002,11:19,69.81,69.81,69.8,69.8,3500
05/17/2002,11:22,69.87,69.87,69.87,69.87,20000
05/17/2002,11:23,69.85,69.85,69.85,69.85,1500
05/17/2002,11:24,69.88,69.88,69.88,69.88,5000
05/17/2002,11:25,69.87,69.87,69.87,69.87,5000
05/17/2002,11:26,69.9,69.9,69.9,69.9,200
05/17/2002,11:27,69.98,70.04,69.98,70.01,8500
05/17/2002,11:29,69.94,69.94,69.92,69.92,3500
05/17/2002,11:30,69.91,69.91,69.91,69.91,5000
05/17/2002,11:31,69.86,69.86,69.86,69.86,3000
05/17/2002,11:33,69.84,69.84,69.81,69.81,600
05/17/2002,11:35,69.9,69.9,69.9,69.9,11700
05/17/2002,11:36,69.83,69.83,69.83,69.83,200
05/17/2002,11:38,69.94,69.95,69.94,69.95,3000
05/17/2002,11:39,69.86,69.86,69.86,69.86,50000
05/17/2002,11:42,69.95,69.95,69.9,69.9,8000
05/17/2002,11:44,69.9,69.9,69.9,69.9,2000
05/17/2002,11:48,69.9,69.9,69.9,69.9,500
05/17/2002,11:49,69.95,69.95,69.88,69.88,50500
05/17/2002,11:51,69.89,69.89,69.85,69.85,3000
05/17/2002,11:53,69.78,69.78,69.78,69.78,10000
05/17/2002,11:54,69.78,69.78,69.78,69.78,7000
05/17/2002,11:55,69.76,69.76,69.76,69.76,3000
05/17/2002,11:57,69.78,69.78,69.78,69.78,500
05/17/2002,11:58,69.76,69.76,69.76,69.76,100
05/17/2002,11:59,69.8,69.8,69.8,69.8,200
05/17/2002,12:00,69.75,69.75,69.75,69.75,2000
05/17/2002,12:01,69.75,69.75,69.75,69.75,200
05/17/2002,12:02,69.77,69.77,69.77,69.77,2200
05/17/2002,12:04,69.85,69.85,69.85,69.85,3000
05/17/2002,12:06,69.9,69.9,69.9,69.9,1000
05/17/2002,12:07,69.93,69.93,69.92,69.92,3000
05/17/2002,12:08,69.95,69.95,69.95,69.95,2000
05/17/2002,12:09,69.9,69.9,69.9,69.9,100
05/17/2002,12:13,70,70,70,70,2700
05/17/2002,12:14,69.9,69.9,69.9,69.9,100
05/17/2002,12:17,69.96,69.96,69.96,69.96,25000
05/17/2002,12:18,69.85,69.85,69.85,69.85,3000
05/17/2002,12:22,69.8,69.8,69.8,69.8,8100
05/17/2002,12:42,69.75,69.75,69.75,69.75,1000
05/17/2002,12:44,69.75,69.75,69.75,69.75,30000
05/17/2002,12:48,69.81,69.81,69.81,69.81,2000
05/17/2002,12:49,69.7,69.83,69.7,69.83,68000
05/17/2002,12:51,69.9,69.9,69.9,69.9,1000
05/17/2002,12:55,69.77,69.77,69.77,69.77,2300
05/17/2002,12:57,69.85,69.89,69.85,69.89,600
05/17/2002,13:00,69.81,69.81,69.81,69.81,100
05/17/2002,13:18,69.8,69.8,69.8,69.8,200
05/17/2002,13:23,69.83,69.83,69.83,69.83,300
05/17/2002,13:30,69.9,69.9,69.9,69.9,200
05/17/2002,13:37,69.9,69.9,69.9,69.9,5000
05/17/2002,13:38,69.9,69.9,69.9,69.9,5000
05/17/2002,13:41,69.85,69.85,69.85,69.85,300
05/17/2002,13:43,69.82,69.82,69.82,69.82,1000
05/17/2002,13:49,69.79,69.79,69.79,69.79,1000
05/17/2002,13:54,69.82,69.82,69.82,69.82,1700
05/17/2002,13:56,69.75,69.81,69.75,69.81,26000
05/17/2002,14:10,69.82,69.82,69.82,69.82,700
05/17/2002,14:13,69.87,69.87,69.87,69.87,100
05/17/2002,14:17,69.79,69.79,69.77,69.77,3000
05/17/2002,14:22,69.72,69.72,69.72,69.72,1600
05/17/2002,14:28,69.8,69.8,69.8,69.8,10000
05/17/2002,14:29,69.77,69.79,69.77,69.79,27000
05/17/2002,14:30,69.82,69.82,69.82,69.82,4000
05/17/2002,14:31,69.81,69.81,69.81,69.81,25000
05/17/2002,14:32,69.8,69.8,69.8,69.8,1500
05/17/2002,14:35,69.78,69.78,69.78,69.78,15000
05/17/2002,14:38,69.83,69.83,69.83,69.83,30000
05/17/2002,14:39,69.83,69.83,69.81,69.83,6500
05/17/2002,14:40,69.84,69.84,69.84,69.84,19500
05/17/2002,14:41,69.84,69.84,69.84,69.84,1000
05/17/2002,14:48,69.76,69.76,69.76,69.76,100
05/17/2002,14:49,69.75,69.75,69.75,69.75,100
05/17/2002,14:50,69.71,69.71,69.71,69.71,1000
05/17/2002,14:51,69.71,69.73,69.71,69.73,3600
05/17/2002,14:55,69.72,69.76,69.72,69.76,1100
05/17/2002,14:59,69.72,69.72,69.72,69.72,100
05/17/2002,15:00,69.72,69.72,69.72,69.72,200
05/17/2002,15:06,69.73,69.73,69.73,69.73,1000
05/17/2002,15:09,69.79,69.79,69.79,69.79,1000
05/17/2002,15:10,69.73,69.73,69.73,69.73,200
05/17/2002,15:11,69.78,69.78,69.74,69.74,3100
05/17/2002,15:13,69.76,69.76,69.76,69.76,900
05/17/2002,15:14,69.79,69.79,69.79,69.79,1000
05/17/2002,15:16,69.75,69.75,69.75,69.75,600
05/17/2002,15:17,69.82,69.82,69.82,69.82,200
05/17/2002,15:19,69.83,69.84,69.82,69.82,3100
05/17/2002,15:20,69.82,69.82,69.75,69.75,1700
05/17/2002,15:23,69.76,69.76,69.76,69.76,700
05/17/2002,15:25,69.77,69.83,69.77,69.83,400
05/17/2002,15:26,69.83,69.83,69.78,69.78,600
05/17/2002,15:27,69.77,69.77,69.77,69.77,100
05/17/2002,15:28,69.84,69.84,69.84,69.84,2000
05/17/2002,15:29,69.83,69.83,69.83,69.83,1000
05/17/2002,15:31,69.8,69.8,69.8,69.8,100
05/17/2002,15:33,69.85,69.85,69.85,69.85,300
05/17/2002,15:36,69.85,69.85,69.85,69.85,100
05/17/2002,15:37,69.78,69.81,69.78,69.81,1000
05/17/2002,15:38,69.8,69.8,69.8,69.8,5100
05/17/2002,15:41,69.84,69.84,69.84,69.84,2200
05/17/2002,15:42,69.85,69.85,69.85,69.85,2500
05/17/2002,15:43,69.85,69.86,69.85,69.86,12500
05/17/2002,15:44,69.87,69.88,69.86,69.86,10000
05/17/2002,15:45,69.9,69.92,69.9,69.92,3000
05/17/2002,15:46,69.94,69.94,69.94,69.94,19500
05/17/2002,15:47,69.92,69.95,69.92,69.95,4100
05/17/2002,15:48,69.95,70,69.95,70,5000
05/17/2002,15:49,69.95,70,69.95,70,16500
05/17/2002,15:50,70,70,70,70,10000
05/17/2002,15:51,70,70,70,70,500
05/17/2002,15:52,70,70,70,70,9500
05/17/2002,15:53,70.05,70.05,69.99,70.03,46500
05/17/2002,15:54,70.04,70.08,70.04,70.08,15000
05/17/2002,15:55,70.11,70.11,70.1,70.1,3000
05/17/2002,15:56,70.09,70.1,70.09,70.1,4800
05/17/2002,15:57,70.13,70.13,70.11,70.11,2300
05/17/2002,15:58,70.14,70.14,70.11,70.12,700
05/17/2002,15:59,70.12,70.12,70.1,70.1,11300
05/20/2002,09:36,69.6,69.6,69.6,69.6,2000
05/20/2002,09:37,69.6,69.6,69.6,69.6,2500
05/20/2002,09:38,69.6,69.6,69.55,69.55,4900
05/20/2002,09:39,69.6,69.65,69.49,69.65,28200
05/20/2002,09:40,69.5,69.5,69.46,69.46,700
05/20/2002,09:41,69.45,69.51,69.45,69.48,31000
05/20/2002,09:42,69.38,69.41,69.38,69.38,3900
05/20/2002,09:43,69.39,69.4,69.38,69.38,4000
05/20/2002,09:44,69.35,69.35,69.3,69.3,7600
05/20/2002,09:45,69.26,69.26,69.25,69.25,6000
05/20/2002,09:46,69.21,69.21,69.2,69.2,25100
05/20/2002,09:47,69.22,69.3,69.22,69.3,64500
05/20/2002,09:48,69.21,69.51,69.21,69.51,4300
05/20/2002,09:49,69.4,69.55,69.25,69.25,100600
05/20/2002,09:51,69.35,69.35,69.35,69.35,5000
05/20/2002,09:52,69.64,69.64,69.64,69.64,2000
05/20/2002,09:53,69.65,69.77,69.51,69.77,4700
05/20/2002,09:54,69.79,69.93,69.7,69.86,33600
05/20/2002,09:55,69.88,69.95,69.85,69.95,3300
05/20/2002,09:56,69.95,69.95,69.9,69.9,10000
05/20/2002,09:57,69.9,70,69.9,70,6500
05/20/2002,09:58,70.11,70.3,70.11,70.3,2600
05/20/2002,09:59,70.3,70.58,70.3,70.58,10000
05/20/2002,10:00,70.5,70.55,70.5,70.5,14000
05/20/2002,10:01,70.5,70.5,70.41,70.41,500
05/20/2002,10:02,70.27,70.39,70.27,70.39,13400
05/20/2002,10:03,70.29,70.29,70.29,70.29,4800
05/20/2002,10:04,70.41,70.41,70.41,70.41,500
05/20/2002,10:05,70.21,70.29,70.21,70.28,10500
05/20/2002,10:06,70.28,70.28,70.26,70.28,5200
05/20/2002,10:07,70.28,70.36,70.28,70.36,10300
05/20/2002,10:08,70.32,70.44,70.32,70.44,7000
05/20/2002,10:09,70.37,70.45,70.37,70.45,10000
05/20/2002,10:10,70.45,70.5,70.45,70.5,14000
05/20/2002,10:11,70.5,70.55,70.5,70.55,6400
05/20/2002,10:12,70.5,70.7,70.5,70.7,39600
05/20/2002,10:13,70.7,70.7,70.66,70.66,9000
05/20/2002,10:14,70.53,70.53,70.53,70.53,500
05/20/2002,10:15,70.47,70.47,70.47,70.47,500
05/20/2002,10:17,70.6,70.6,70.6,70.6,3500
05/20/2002,10:18,70.64,70.69,70.64,70.69,5400
05/20/2002,10:21,70.7,70.7,70.7,70.7,2000
05/20/2002,10:22,70.61,70.75,70.61,70.75,6600
05/20/2002,10:24,70.85,70.85,70.82,70.85,1000
05/20/2002,10:25,70.8,70.8,70.8,70.8,6200
05/20/2002,10:26,70.84,70.89,70.81,70.81,40300
05/20/2002,10:27,70.89,70.9,70.81,70.9,23800
05/20/2002,10:28,70.85,70.89,70.85,70.89,2700
05/20/2002,10:29,70.89,70.89,70.8,70.85,800
05/20/2002,10:30,70.81,70.81,70.75,70.75,500
05/20/2002,10:31,70.71,70.78,70.71,70.78,4400
05/20/2002,10:32,70.71,70.71,70.7,70.7,300
05/20/2002,10:33,70.65,70.65,70.65,70.65,100
05/20/2002,10:37,70.65,70.65,70.65,70.65,1600
05/20/2002,10:38,70.65,70.65,70.65,70.65,3200
05/20/2002,10:41,70.7,70.7,70.7,70.7,1000
05/20/2002,10:48,70.66,70.66,70.66,70.66,2000
05/20/2002,11:00,70.85,70.85,70.85,70.85,3000
05/20/2002,11:04,70.89,70.89,70.89,70.89,300
05/20/2002,11:05,70.82,70.82,70.82,70.82,2500
05/20/2002,11:06,70.82,70.82,70.82,70.82,2500
05/20/2002,11:07,70.86,70.86,70.82,70.82,17500
05/20/2002,11:08,70.82,70.82,70.82,70.82,50000
05/20/2002,11:11,70.77,70.78,70.77,70.77,10000
05/20/2002,11:12,70.76,70.76,70.76,70.76,500
05/20/2002,11:18,70.63,70.63,70.63,70.63,500
05/20/2002,11:19,70.67,70.67,70.67,70.67,100
05/20/2002,11:20,70.66,70.66,70.66,70.66,1600
05/20/2002,11:23,70.63,70.63,70.63,70.63,3500
05/20/2002,11:31,70.51,70.51,70.51,70.51,100
05/20/2002,11:41,70.31,70.31,70.31,70.31,3000
05/20/2002,11:45,70.33,70.33,70.33,70.33,50000
05/20/2002,11:48,70.34,70.34,70.34,70.34,2000
05/20/2002,11:49,70.39,70.39,70.39,70.39,400
05/20/2002,11:52,70.45,70.45,70.45,70.45,100
05/20/2002,11:54,70.48,70.48,70.48,70.48,100
05/20/2002,11:55,70.58,70.58,70.58,70.58,300
05/20/2002,11:56,70.58,70.58,70.58,70.58,150000
05/20/2002,12:01,70.58,70.58,70.58,70.58,5000
05/20/2002,12:02,70.64,70.64,70.64,70.64,300
05/20/2002,12:03,70.64,70.64,70.64,70.64,4000
05/20/2002,12:05,70.78,70.78,70.78,70.78,200
05/20/2002,12:10,70.7,70.75,70.7,70.75,3400
05/20/2002,12:11,70.74,70.74,70.74,70.74,1100
05/20/2002,12:12,70.7,70.7,70.7,70.7,100
05/20/2002,12:16,70.72,70.72,70.7,70.7,3500
05/20/2002,12:23,70.68,70.68,70.68,70.68,300
05/20/2002,12:28,70.72,70.72,70.72,70.72,2500
05/20/2002,12:41,70.75,70.75,70.75,70.75,800
05/20/2002,12:43,70.86,70.86,70.86,70.86,100
05/20/2002,12:44,70.8,70.8,70.8,70.8,200
05/20/2002,12:49,70.85,70.85,70.85,70.85,900
05/20/2002,13:01,70.89,70.89,70.89,70.89,1000
05/20/2002,13:02,70.9,70.9,70.9,70.9,10000
05/20/2002,13:04,70.97,70.97,70.97,70.97,500
05/20/2002,13:16,70.94,70.94,70.83,70.83,5100
05/20/2002,13:32,70.86,70.86,70.86,70.86,200
05/20/2002,13:33,70.98,70.98,70.98,70.98,100
05/20/2002,13:36,70.95,70.95,70.95,70.95,2000
05/20/2002,13:41,70.98,70.98,70.9,70.9,800
05/20/2002,13:48,70.84,70.84,70.84,70.84,100
05/20/2002,13:50,70.96,70.96,70.96,70.96,100
05/20/2002,13:52,70.98,70.98,70.98,70.98,100
05/20/2002,13:55,70.96,70.96,70.96,70.96,100
05/20/2002,13:57,70.93,70.93,70.93,70.93,10000
05/20/2002,13:59,70.94,70.94,70.94,70.94,10000
05/20/2002,14:01,70.96,70.96,70.96,70.96,29000
05/20/2002,14:03,71,71,70.96,71,6100
05/20/2002,14:06,71,71.05,71,71.05,3300
05/20/2002,14:07,71.1,71.1,71.1,71.1,2000
05/20/2002,14:12,70.97,70.97,70.97,70.97,3000
05/20/2002,14:14,71.01,71.02,71.01,71.02,5000
05/20/2002,14:19,71,71,71,71,5000
05/20/2002,14:21,71.03,71.03,71.03,71.03,1000
05/20/2002,14:22,71.04,71.04,71.04,71.04,2100
05/20/2002,14:24,71.1,71.1,71.1,71.1,1000
05/20/2002,14:28,71.15,71.15,71.15,71.15,200
05/20/2002,14:29,71.24,71.25,71.24,71.24,5200
05/20/2002,14:30,71.25,71.25,71.25,71.25,3200
05/20/2002,14:32,71.16,71.16,71.16,71.16,200
05/20/2002,14:35,71.14,71.14,71.14,71.14,400
05/20/2002,14:38,71.15,71.2,71.15,71.2,2000
05/20/2002,14:40,71.14,71.14,71.14,71.14,200
05/20/2002,14:41,71.2,71.2,71.2,71.2,1000
05/20/2002,14:43,71.13,71.13,71.13,71.13,300
05/20/2002,14:44,71.11,71.11,71.11,71.11,100
05/20/2002,14:47,71.04,71.04,71.04,71.04,100
05/20/2002,14:49,71.04,71.04,71.04,71.04,5000
05/20/2002,14:55,71,71.04,71,71.04,15800
05/20/2002,15:00,71.04,71.04,71.04,71.04,10000
05/20/2002,15:03,70.96,70.96,70.96,70.96,500
05/20/2002,15:04,70.95,70.97,70.95,70.97,700
05/20/2002,15:06,70.9,70.9,70.9,70.9,2500
05/20/2002,15:11,71,71,70.99,70.99,10300
05/20/2002,15:15,70.9,70.9,70.9,70.9,500
05/20/2002,15:16,70.91,70.91,70.91,70.91,200
05/20/2002,15:23,70.85,70.85,70.85,70.85,1000
05/20/2002,15:24,70.75,70.8,70.75,70.8,5000
05/20/2002,15:26,70.74,70.74,70.74,70.74,100
05/20/2002,15:27,70.69,70.69,70.69,70.69,1500
05/20/2002,15:31,70.75,70.75,70.75,70.75,8500
05/20/2002,15:32,70.75,70.75,70.75,70.75,4000
05/20/2002,15:47,70.75,70.75,70.75,70.75,100
05/20/2002,15:50,70.7,70.75,70.7,70.75,500
05/20/2002,15:52,70.7,70.7,70.7,70.7,1000
05/20/2002,15:53,70.58,70.58,70.58,70.58,100
05/20/2002,15:54,70.65,70.65,70.65,70.65,100
05/20/2002,15:59,70.62,70.62,70.62,70.62,400
05/21/2002,09:35,70.25,70.25,70.15,70.15,7800
05/21/2002,09:36,70.25,70.25,70.25,70.25,200
05/21/2002,09:37,70.15,70.15,70.01,70.1,3600
05/21/2002,09:38,70.15,70.3,70.15,70.3,2900
05/21/2002,09:40,70.3,70.3,70.3,70.3,100
05/21/2002,09:42,70.47,70.47,70.47,70.47,2500
05/21/2002,09:43,70.16,70.16,70.16,70.16,600
05/21/2002,09:45,70.13,70.13,70.13,70.13,300
05/21/2002,09:46,70,70,70,70,400
05/21/2002,09:47,70,70,69.99,69.99,700
05/21/2002,09:48,69.9,70.05,69.9,70,40000
05/21/2002,09:49,69.94,69.94,69.93,69.93,13100
05/21/2002,09:50,69.9,69.9,69.9,69.9,10000
05/21/2002,09:51,70.01,70.01,70.01,70.01,3000
05/21/2002,09:54,69.91,69.91,69.91,69.91,200
05/21/2002,09:55,69.95,69.95,69.95,69.95,25000
05/21/2002,09:56,69.9,69.9,69.9,69.9,32500
05/21/2002,09:59,69.92,69.92,69.92,69.92,400
05/21/2002,10:00,69.92,69.92,69.9,69.9,7800
05/21/2002,10:04,70.05,70.05,70.05,70.05,10000
05/21/2002,10:05,70.05,70.25,70.05,70.25,1300
05/21/2002,10:06,70.39,70.39,70.39,70.39,300
05/21/2002,10:07,70.48,70.48,70.48,70.48,3000
05/21/2002,10:08,70.51,70.51,70.4,70.4,1100
05/21/2002,10:10,70.4,70.4,70.4,70.4,15000
05/21/2002,10:11,70.58,70.58,70.58,70.58,100
05/21/2002,10:12,70.64,70.64,70.64,70.64,1000
05/21/2002,10:13,70.65,70.65,70.65,70.65,2500
05/21/2002,10:14,70.67,70.67,70.67,70.67,100
05/21/2002,10:16,70.58,70.58,70.58,70.58,100
05/21/2002,10:19,70.51,70.55,70.51,70.55,2600
05/21/2002,10:20,70.55,70.55,70.55,70.55,10000
05/21/2002,10:22,70.62,70.62,70.62,70.62,100
05/21/2002,10:25,70.72,70.72,70.72,70.72,500
05/21/2002,10:27,70.73,70.73,70.73,70.73,1500
05/21/2002,10:29,70.51,70.51,70.51,70.51,500
05/21/2002,10:34,70.8,70.8,70.8,70.8,5000
05/21/2002,10:42,70.35,70.35,70.35,70.35,5000
05/21/2002,10:43,70.35,70.36,70.35,70.36,40000
05/21/2002,10:49,70.3,70.35,70.3,70.34,50000
05/21/2002,10:50,70.45,70.45,70.45,70.45,100000
05/21/2002,10:54,70.39,70.39,70.39,70.39,1000
05/21/2002,10:59,70.32,70.32,70.32,70.32,1000
05/21/2002,11:03,70.3,70.3,70.3,70.3,10000
05/21/2002,11:05,70.22,70.22,70.22,70.22,100
05/21/2002,11:06,70.22,70.22,70.2,70.2,2100
05/21/2002,11:08,70.1,70.1,70.1,70.1,1000
05/21/2002,11:10,70.01,70.01,70.01,70.01,2000
05/21/2002,11:13,70.1,70.1,70.1,70.1,10000
05/21/2002,11:15,70.15,70.15,70.15,70.15,10100
05/21/2002,11:16,70.15,70.15,70.15,70.15,1000
05/21/2002,11:24,70.2,70.2,70.2,70.2,1000
05/21/2002,11:29,70.1,70.1,70.1,70.1,1000
05/21/2002,11:36,70.21,70.21,70.21,70.21,100
05/21/2002,11:38,70.29,70.29,70.29,70.29,1600
05/21/2002,11:41,70.3,70.3,70.3,70.3,10000
05/21/2002,11:42,70.26,70.26,70.26,70.26,100
05/21/2002,11:54,70.24,70.24,70.24,70.24,100
05/21/2002,12:00,70.25,70.25,70.25,70.25,3000
05/21/2002,12:20,70.32,70.32,70.32,70.32,50000
05/21/2002,12:21,70.3,70.3,70.3,70.3,10000
05/21/2002,12:25,70.39,70.39,70.39,70.39,100
05/21/2002,12:32,70.36,70.36,70.36,70.36,7700
05/21/2002,12:40,70.45,70.45,70.45,70.45,1000
05/21/2002,12:45,70.45,70.45,70.45,70.45,1000
05/21/2002,12:49,70.43,70.43,70.43,70.43,1000
05/21/2002,12:50,70.43,70.43,70.43,70.43,6900
05/21/2002,13:04,70.35,70.35,70.35,70.35,800
05/21/2002,13:11,70.3,70.3,70.3,70.3,25000
05/21/2002,13:14,70.27,70.27,70.27,70.27,100
05/21/2002,13:21,70.22,70.22,70.22,70.22,40000
05/21/2002,13:22,70.22,70.22,70.22,70.22,2000
05/21/2002,13:23,70.22,70.22,70.22,70.22,10000
05/21/2002,13:25,70.2,70.2,70.2,70.2,100
05/21/2002,13:27,70.33,70.33,70.33,70.33,2000
05/21/2002,13:29,70.28,70.28,70.28,70.28,100
05/21/2002,13:34,70.19,70.19,70.19,70.19,7000
05/21/2002,13:36,70.28,70.28,70.28,70.28,100
05/21/2002,13:37,70.3,70.3,70.27,70.28,14000
05/21/2002,13:38,70.3,70.3,70.27,70.27,200
05/21/2002,13:39,70.3,70.3,70.3,70.3,40000
05/21/2002,13:41,70.3,70.3,70.3,70.3,100
05/21/2002,13:49,70.3,70.3,70.3,70.3,300
05/21/2002,13:50,70.3,70.3,70.27,70.3,5700
05/21/2002,13:53,70.25,70.25,70.25,70.25,400
05/21/2002,13:54,70.23,70.23,70.23,70.23,10000
05/21/2002,13:56,70.25,70.25,70.25,70.25,1000
05/21/2002,13:58,70.25,70.25,70.25,70.25,5000
05/21/2002,14:01,70.12,70.25,70.11,70.25,37100
05/21/2002,14:02,70.13,70.13,70.13,70.13,20000
05/21/2002,14:05,70.05,70.05,70.05,70.05,1000
05/21/2002,14:06,70,70,70,70,1200
05/21/2002,14:07,69.95,69.95,69.95,69.95,100
05/21/2002,14:08,69.92,69.92,69.92,69.92,2500
05/21/2002,14:10,69.92,70,69.92,69.99,3200
05/21/2002,14:11,69.97,69.97,69.97,69.97,40000
05/21/2002,14:13,70.05,70.05,70.05,70.05,1000
05/21/2002,14:14,70.05,70.05,70.05,70.05,3000
05/21/2002,14:19,70,70,70,70,7500
05/21/2002,14:20,70,70,69.99,69.99,3000
05/21/2002,14:21,69.95,69.98,69.95,69.98,2800
05/21/2002,14:22,70,70,69.99,70,2500
05/21/2002,14:23,69.9,69.9,69.9,69.9,1000
05/21/2002,14:30,70,70,70,70,1000
05/21/2002,14:31,69.93,70,69.93,70,18000
05/21/2002,14:32,70,70,70,70,500
05/21/2002,14:33,70,70,70,70,500
05/21/2002,14:34,69.95,70,69.95,70,3000
05/21/2002,14:35,70,70,69.99,69.99,11000
05/21/2002,14:36,69.99,69.99,69.99,69.99,2000
05/21/2002,14:37,69.95,69.99,69.92,69.99,3000
05/21/2002,14:39,69.99,69.99,69.99,69.99,1000
05/21/2002,14:44,69.99,69.99,69.99,69.99,2500
05/21/2002,14:47,69.99,69.99,69.99,69.99,2500
05/21/2002,14:49,69.99,70,69.99,70,2800
05/21/2002,14:50,69.95,69.95,69.95,69.95,2500
05/21/2002,14:51,69.9,69.9,69.9,69.9,300
05/21/2002,14:52,69.96,69.96,69.96,69.96,2500
05/21/2002,14:54,69.96,69.96,69.96,69.96,5000
05/21/2002,14:55,69.96,69.96,69.96,69.96,2500
05/21/2002,15:00,69.94,69.94,69.94,69.94,2000
05/21/2002,15:01,69.88,69.88,69.88,69.88,100
05/21/2002,15:03,69.9,69.9,69.9,69.9,2500
05/21/2002,15:06,69.9,69.9,69.9,69.9,2500
05/21/2002,15:11,69.86,69.86,69.86,69.86,500
05/21/2002,15:14,69.8,69.8,69.8,69.8,200
05/21/2002,15:15,69.8,69.8,69.8,69.8,3100
05/21/2002,15:16,69.8,69.83,69.8,69.83,32000
05/21/2002,15:17,69.8,69.8,69.8,69.8,4900
05/21/2002,15:18,69.8,69.8,69.8,69.8,4500
05/21/2002,15:19,69.8,69.8,69.8,69.8,500
05/21/2002,15:21,69.75,69.75,69.75,69.75,5300
05/21/2002,15:24,69.7,69.7,69.7,69.7,100
05/21/2002,15:25,69.7,69.7,69.7,69.7,900
05/21/2002,15:26,69.7,69.7,69.7,69.7,100
05/21/2002,15:27,69.66,69.66,69.65,69.65,3500
05/21/2002,15:31,69.55,69.58,69.52,69.52,3100
05/21/2002,15:32,69.52,69.52,69.52,69.52,500
05/21/2002,15:33,69.62,69.62,69.62,69.62,5000
05/21/2002,15:35,69.6,69.6,69.6,69.6,2000
05/21/2002,15:36,69.65,69.65,69.65,69.65,5000
05/21/2002,15:37,69.65,69.65,69.65,69.65,10000
05/21/2002,15:39,69.62,69.65,69.62,69.65,16300
05/21/2002,15:40,69.6,69.6,69.6,69.6,300
05/21/2002,15:42,69.53,69.53,69.53,69.53,100
05/21/2002,15:45,69.6,69.6,69.6,69.6,10000
05/21/2002,15:47,69.52,69.52,69.5,69.5,6000
05/21/2002,15:51,69.49,69.49,69.49,69.49,6400
05/21/2002,15:53,69.49,69.49,69.49,69.49,17600
05/21/2002,15:54,69.45,69.45,69.45,69.45,2000
05/21/2002,15:55,69.45,69.45,69.45,69.45,5000
05/21/2002,15:56,69.5,69.5,69.5,69.5,300
05/21/2002,15:58,69.51,69.51,69.51,69.51,600
05/21/2002,15:59,69.41,69.41,69.41,69.41,24000
05/22/2002,09:32,69.3,69.3,69.3,69.3,100
05/22/2002,09:37,69.01,69.1,69.01,69.1,5100
05/22/2002,09:38,68.98,68.98,68.75,68.75,35200
05/22/2002,09:39,68.75,68.75,68.68,68.73,7400
05/22/2002,09:40,68.75,68.75,68.73,68.73,20300
05/22/2002,09:41,68.7,68.79,68.7,68.79,9800
05/22/2002,09:42,68.85,68.85,68.85,68.85,4000
05/22/2002,09:43,68.93,69,68.93,69,12000
05/22/2002,09:44,68.98,69.15,68.98,69.06,37100
05/22/2002,09:45,69.18,69.18,69.1,69.1,32000
05/22/2002,09:46,69.36,69.36,69.36,69.36,2500
05/22/2002,09:47,69.48,69.48,69.23,69.23,22500
05/22/2002,09:48,69.25,69.25,69.25,69.25,200
05/22/2002,09:49,69.25,69.5,69.25,69.5,45800
05/22/2002,09:50,69.63,69.63,69.63,69.63,2500
05/22/2002,09:51,69.7,69.75,69.7,69.75,14500
05/22/2002,09:52,69.75,69.75,69.75,69.75,25000
05/22/2002,09:53,69.8,69.8,69.8,69.8,1000
05/22/2002,09:54,69.8,69.8,69.8,69.8,5000
05/22/2002,09:55,69.82,69.82,69.82,69.82,15000
05/22/2002,09:56,69.84,69.84,69.84,69.84,100
05/22/2002,09:57,69.91,69.91,69.91,69.91,20000
05/22/2002,09:58,70.1,70.12,70.1,70.12,21000
05/22/2002,09:59,70.25,70.25,70.2,70.2,5100
05/22/2002,10:00,70.2,70.3,70.2,70.3,15500
05/22/2002,10:02,70.38,70.4,70.38,70.4,4500
05/22/2002,10:04,70.4,70.4,70.4,70.4,30000
05/22/2002,10:05,70.4,70.4,70.3,70.3,15300
05/22/2002,10:07,70.4,70.45,70.4,70.4,1500
05/22/2002,10:08,70.5,70.67,70.5,70.67,55000
05/22/2002,10:09,70.5,70.6,70.5,70.6,13200
05/22/2002,10:10,70.6,70.67,70.6,70.6,10500
05/22/2002,10:11,70.7,70.7,70.7,70.7,2000
05/22/2002,10:12,70.65,70.65,70.65,70.65,50000
05/22/2002,10:13,70.6,70.61,70.6,70.6,10400
05/22/2002,10:14,70.69,70.69,70.53,70.53,5900
05/22/2002,10:15,70.37,70.37,70.37,70.37,4000
05/22/2002,10:16,70.47,70.47,70.47,70.47,3000
05/22/2002,10:20,70.5,70.5,70.5,70.5,10000
05/22/2002,10:21,70.56,70.6,70.56,70.6,3000
05/22/2002,10:22,70.65,70.65,70.65,70.65,500
05/22/2002,10:23,70.58,70.58,70.58,70.58,52000
05/22/2002,10:24,70.59,70.59,70.53,70.53,23000
05/22/2002,10:26,70.56,70.59,70.56,70.59,22200
05/22/2002,10:27,70.59,70.6,70.59,70.6,10700
05/22/2002,10:30,70.51,70.52,70.51,70.52,2000
05/22/2002,10:32,70.42,70.42,70.41,70.41,5000
05/22/2002,10:33,70.36,70.36,70.36,70.36,2000
05/22/2002,10:35,70.33,70.33,70.33,70.33,1000
05/22/2002,10:36,70.4,70.4,70.4,70.4,5000
05/22/2002,10:37,70.41,70.41,70.41,70.41,500
05/22/2002,10:38,70.32,70.33,70.3,70.3,10000
05/22/2002,10:44,70.17,70.18,70.17,70.17,5000
05/22/2002,10:46,70.28,70.29,70.28,70.29,5000
05/22/2002,10:47,70.22,70.22,70.22,70.22,100
05/22/2002,10:48,70.34,70.34,70.34,70.34,4000
05/22/2002,10:51,70.25,70.25,70.25,70.25,100
05/22/2002,10:59,70.16,70.16,70.16,70.16,5000
05/22/2002,11:02,70.19,70.19,70.19,70.19,200
05/22/2002,11:04,70.23,70.25,70.23,70.25,4000
05/22/2002,11:12,70.35,70.43,70.35,70.43,1500
05/22/2002,11:23,70.4,70.4,70.4,70.4,100
05/22/2002,11:24,70.4,70.4,70.4,70.4,100
05/22/2002,11:26,70.38,70.38,70.38,70.38,5000
05/22/2002,11:28,70.33,70.33,70.33,70.33,100
05/22/2002,11:35,70.41,70.41,70.41,70.41,100
05/22/2002,11:56,70.19,70.19,70.19,70.19,300
05/22/2002,11:59,70.06,70.06,70.06,70.06,3000
05/22/2002,12:00,70.07,70.07,70.07,70.07,900
05/22/2002,12:12,70.08,70.08,70.08,70.08,100
05/22/2002,12:14,70.1,70.1,70.1,70.1,5000
05/22/2002,12:24,70.2,70.2,70.2,70.2,5000
05/22/2002,12:25,70.2,70.27,70.2,70.27,5000
05/22/2002,12:29,70.27,70.27,70.27,70.27,1000
05/22/2002,12:37,70.3,70.3,70.3,70.3,5000
05/22/2002,12:40,70.36,70.36,70.36,70.36,1000
05/22/2002,12:50,70.42,70.42,70.42,70.42,100
05/22/2002,12:55,70.45,70.45,70.44,70.44,3000
05/22/2002,12:58,70.4,70.4,70.4,70.4,10000
05/22/2002,13:05,70.3,70.3,70.21,70.21,1100
05/22/2002,13:06,70.2,70.2,70.2,70.2,100
05/22/2002,13:14,70.31,70.31,70.31,70.31,3000
05/22/2002,13:22,70.4,70.4,70.4,70.4,100
05/22/2002,13:25,70.45,70.45,70.45,70.45,100
05/22/2002,13:32,70.55,70.55,70.55,70.55,5000
05/22/2002,13:54,70.67,70.67,70.67,70.67,5000
05/22/2002,13:57,70.7,70.7,70.69,70.69,10000
05/22/2002,13:58,70.7,70.7,70.7,70.7,5000
05/22/2002,13:59,70.73,70.73,70.72,70.72,1300
05/22/2002,14:03,70.78,70.78,70.77,70.77,200
05/22/2002,14:05,70.7,70.7,70.7,70.7,200
05/22/2002,14:06,70.7,70.7,70.7,70.7,2000
05/22/2002,14:08,70.7,70.7,70.58,70.58,2100
05/22/2002,14:10,70.5,70.5,70.5,70.5,6000
05/22/2002,14:12,70.52,70.52,70.52,70.52,1000
05/22/2002,14:16,70.55,70.56,70.55,70.56,6000
05/22/2002,14:19,70.6,70.6,70.6,70.6,1500
05/22/2002,14:20,70.65,70.65,70.6,70.6,3500
05/22/2002,14:26,70.75,70.75,70.75,70.75,10000
05/22/2002,14:27,70.79,70.79,70.79,70.79,12500
05/22/2002,14:28,70.88,70.88,70.85,70.85,12600
05/22/2002,14:30,70.85,70.92,70.85,70.92,12700
05/22/2002,14:31,70.87,70.96,70.87,70.9,7200
05/22/2002,14:32,70.9,70.9,70.9,70.9,200
05/22/2002,14:34,70.8,70.8,70.8,70.8,2000
05/22/2002,14:36,70.91,70.91,70.9,70.9,400
05/22/2002,14:39,70.9,70.92,70.9,70.92,4700
05/22/2002,14:42,71,71,71,71,8000
05/22/2002,14:43,71.01,71.1,71.01,71.1,11600
05/22/2002,14:44,71.03,71.03,71.03,71.03,7600
05/22/2002,14:46,70.86,70.86,70.85,70.85,5000
05/22/2002,14:47,70.84,70.84,70.83,70.84,6000
05/22/2002,14:48,70.82,70.82,70.82,70.82,4000
05/22/2002,14:49,70.82,70.94,70.82,70.94,18000
05/22/2002,14:53,70.9,70.9,70.9,70.9,1000
05/22/2002,14:55,70.9,70.9,70.9,70.9,4000
05/22/2002,14:58,70.95,70.96,70.95,70.96,2000
05/22/2002,14:59,70.96,71,70.96,71,162500
05/22/2002,15:00,71,71,71,71,8000
05/22/2002,15:01,71.06,71.07,70.98,70.98,10000
05/22/2002,15:02,71.11,71.11,71.11,71.11,1500
05/22/2002,15:04,71.2,71.2,71.2,71.2,2500
05/22/2002,15:05,71.24,71.24,71.24,71.24,4000
05/22/2002,15:07,71.25,71.34,71.25,71.34,100200
05/22/2002,15:09,71.32,71.32,71.32,71.32,12500
05/22/2002,15:11,71.44,71.45,71.44,71.45,1600
05/22/2002,15:13,71.45,71.45,71.45,71.45,3000
05/22/2002,15:14,71.32,71.32,71.3,71.3,3500
05/22/2002,15:16,71.3,71.3,71.3,71.3,10000
05/22/2002,15:18,71.25,71.25,71.22,71.25,10500
05/22/2002,15:20,71.22,71.22,71.22,71.22,1000
05/22/2002,15:21,71.28,71.29,71.27,71.27,7000
05/22/2002,15:22,71.3,71.3,71.3,71.3,10000
05/22/2002,15:25,71.4,71.4,71.4,71.4,1000
05/22/2002,15:26,71.44,71.44,71.42,71.43,3200
05/22/2002,15:31,71.45,71.45,71.45,71.45,500
05/22/2002,15:35,71.42,71.42,71.42,71.42,200
05/22/2002,15:36,71.43,71.43,71.43,71.43,300
05/22/2002,15:41,71.45,71.45,71.45,71.45,2000
05/22/2002,15:44,71.45,71.45,71.45,71.45,100
05/22/2002,15:45,71.41,71.44,71.41,71.44,1100
05/22/2002,15:46,71.44,71.44,71.44,71.44,3600
05/22/2002,15:47,71.48,71.48,71.48,71.48,700
05/22/2002,15:51,71.49,71.49,71.49,71.49,2900
05/22/2002,15:53,71.4,71.45,71.4,71.45,2100
05/22/2002,15:55,71.4,71.4,71.4,71.4,400
05/22/2002,15:56,71.43,71.43,71.43,71.43,1400
05/22/2002,15:57,71.49,71.49,71.49,71.49,1300
05/22/2002,15:58,71.41,71.41,71.34,71.34,1800
05/22/2002,15:59,71.43,71.45,71.33,71.33,4800
05/23/2002,09:37,71.88,71.88,71.88,71.88,2200
05/23/2002,09:39,71.9,71.9,71.9,71.9,11000
05/23/2002,09:41,71.78,71.78,71.78,71.78,3000
05/23/2002,09:42,71.8,71.8,71.77,71.77,1400
05/23/2002,09:43,71.8,71.8,71.8,71.8,1000
05/23/2002,09:45,71.95,71.99,71.95,71.99,2300
05/23/2002,09:46,72,72.11,72,72,28500
05/23/2002,09:47,71.93,71.93,71.9,71.9,2600
05/23/2002,09:48,71.74,71.74,71.69,71.69,10100
05/23/2002,09:49,71.79,71.79,71.79,71.79,25000
05/23/2002,09:50,71.79,71.79,71.79,71.79,1000
05/23/2002,09:52,71.76,71.76,71.76,71.76,100
05/23/2002,09:53,71.68,71.82,71.67,71.67,113600
05/23/2002,09:54,71.65,71.65,71.65,71.65,12500
05/23/2002,09:55,71.73,71.8,71.73,71.8,3000
05/23/2002,09:56,71.8,71.84,71.8,71.84,14500
05/23/2002,09:57,71.95,71.99,71.95,71.99,3200
05/23/2002,09:58,72.05,72.15,72.05,72.15,4000
05/23/2002,09:59,72.2,72.3,72.2,72.3,3000
05/23/2002,10:00,72.3,72.35,72.3,72.35,4000
05/23/2002,10:01,72.39,72.49,72.39,72.43,18100
05/23/2002,10:02,72.49,72.49,72.45,72.45,2200
05/23/2002,10:03,72.34,72.34,72.24,72.24,5000
05/23/2002,10:04,72.25,72.25,72.2,72.2,4000
05/23/2002,10:05,72.21,72.21,72.12,72.12,1500
05/23/2002,10:06,72.22,72.22,72.22,72.22,2000
05/23/2002,10:07,72.3,72.33,72.3,72.33,4000
05/23/2002,10:08,72.35,72.35,72.35,72.35,2000
05/23/2002,10:10,72.3,72.34,72.3,72.32,300
05/23/2002,10:13,72.11,72.11,72.11,72.11,3000
05/23/2002,10:18,72.09,72.09,72,72,3100
05/23/2002,10:19,71.93,72,71.93,71.95,5300
05/23/2002,10:22,71.89,71.89,71.89,71.89,2000
05/23/2002,10:26,71.94,72.09,71.94,72.09,2100
05/23/2002,10:27,72.13,72.16,72.13,72.16,8000
05/23/2002,10:29,72.21,72.21,72.21,72.21,500
05/23/2002,10:30,72.27,72.28,72.27,72.27,11000
05/23/2002,10:31,72.27,72.31,72.25,72.28,54000
05/23/2002,10:32,72.3,72.3,72.25,72.3,12500
05/23/2002,10:33,72.29,72.31,72.14,72.2,46500
05/23/2002,10:34,72.21,72.21,72.21,72.21,1200
05/23/2002,10:35,72.2,72.2,72.17,72.17,4000
05/23/2002,10:37,72.22,72.22,72.22,72.22,2000
05/23/2002,10:39,72.24,72.24,72.24,72.24,1000
05/23/2002,10:42,72.24,72.24,72.24,72.24,100
05/23/2002,10:47,72.37,72.37,72.37,72.37,100
05/23/2002,10:48,72.38,72.38,72.38,72.38,200
05/23/2002,10:57,72.38,72.38,72.38,72.38,200
05/23/2002,10:58,72.38,72.38,72.38,72.38,200
05/23/2002,11:04,72.38,72.38,72.38,72.38,500
05/23/2002,11:06,72.45,72.45,72.45,72.45,4000
05/23/2002,11:07,72.49,72.49,72.49,72.49,500
05/23/2002,11:08,72.49,72.49,72.49,72.49,1000
05/23/2002,11:09,72.45,72.45,72.45,72.45,500
05/23/2002,11:12,72.27,72.27,72.23,72.23,8000
05/23/2002,11:14,72.2,72.2,72.2,72.2,3000
05/23/2002,11:15,72.2,72.2,72.2,72.2,1500
05/23/2002,11:26,72.13,72.13,72.13,72.13,1000
05/23/2002,11:30,72.05,72.05,72.05,72.05,200
05/23/2002,11:33,72.1,72.1,72.1,72.1,1700
05/23/2002,11:38,72.1,72.1,72.1,72.1,600
05/23/2002,11:39,72,72,72,72,200
05/23/2002,11:40,71.93,71.93,71.93,71.93,300
05/23/2002,11:41,71.87,71.87,71.87,71.87,2000
05/23/2002,11:45,71.96,71.96,71.96,71.96,100
05/23/2002,11:48,71.95,71.95,71.95,71.95,1200
05/23/2002,11:49,71.9,71.9,71.9,71.9,10000
05/23/2002,11:50,72.06,72.06,72.06,72.06,2000
05/23/2002,11:51,71.96,71.96,71.96,71.96,10000
05/23/2002,11:52,72,72,71.95,72,40000
05/23/2002,11:53,72,72,72,72,200
05/23/2002,11:56,71.9,71.9,71.85,71.85,45600
05/23/2002,11:57,71.8,71.8,71.8,71.8,2200
05/23/2002,11:58,71.8,71.8,71.8,71.8,200
05/23/2002,11:59,71.85,71.85,71.85,71.85,2000
05/23/2002,12:00,71.85,71.85,71.85,71.85,300
05/23/2002,12:03,71.97,71.97,71.97,71.97,100
05/23/2002,12:06,71.85,71.85,71.85,71.85,2000
05/23/2002,12:07,71.94,71.94,71.94,71.94,700
05/23/2002,12:08,71.9,71.9,71.9,71.9,1000
05/23/2002,12:09,71.78,71.78,71.78,71.78,17500
05/23/2002,12:10,71.77,71.77,71.77,71.77,13100
05/23/2002,12:13,71.81,71.81,71.71,71.71,50000
05/23/2002,12:16,71.64,71.64,71.64,71.64,14000
05/23/2002,12:17,71.7,71.7,71.61,71.64,28700
05/23/2002,12:20,71.6,71.6,71.6,71.6,500
05/23/2002,12:21,71.58,71.58,71.58,71.58,25000
05/23/2002,12:22,71.75,71.75,71.7,71.7,20000
05/23/2002,12:25,71.62,71.62,71.51,71.51,700
05/23/2002,12:33,71.71,71.71,71.71,71.71,500
05/23/2002,12:43,71.72,71.72,71.72,71.72,50000
05/23/2002,12:48,71.68,71.68,71.68,71.68,5000
05/23/2002,12:52,71.79,71.79,71.79,71.79,2500
05/23/2002,12:53,71.74,71.74,71.73,71.73,7500
05/23/2002,12:54,71.7,71.85,71.7,71.7,14000
05/23/2002,12:56,71.65,71.65,71.65,71.65,3000
05/23/2002,12:57,71.65,71.66,71.65,71.66,7000
05/23/2002,13:00,71.7,71.7,71.7,71.7,600
05/23/2002,13:03,71.65,71.65,71.65,71.65,1000
05/23/2002,13:04,71.56,71.56,71.56,71.56,3000
05/23/2002,13:32,71.7,71.7,71.7,71.7,1700
05/23/2002,13:37,71.68,71.68,71.68,71.68,300
05/23/2002,13:38,71.66,71.66,71.66,71.66,500
05/23/2002,13:39,71.63,71.63,71.63,71.63,24000
05/23/2002,13:48,71.74,71.74,71.74,71.74,500
05/23/2002,13:49,71.65,71.65,71.65,71.65,100
05/23/2002,13:50,71.71,71.71,71.71,71.71,400
05/23/2002,13:54,71.63,71.63,71.63,71.63,4600
05/23/2002,13:59,71.62,71.62,71.62,71.62,300
05/23/2002,14:05,71.58,71.58,71.58,71.58,600
05/23/2002,14:07,71.55,71.55,71.55,71.55,30000
05/23/2002,14:10,71.6,71.6,71.6,71.6,2000
05/23/2002,14:17,71.75,71.75,71.75,71.75,400
05/23/2002,14:27,71.86,71.86,71.86,71.86,200
05/23/2002,14:28,71.89,71.89,71.89,71.89,1900
05/23/2002,14:29,71.88,71.88,71.86,71.86,10200
05/23/2002,14:30,71.79,71.79,71.79,71.79,100
05/23/2002,14:32,71.95,71.95,71.95,71.95,1400
05/23/2002,14:33,71.97,71.97,71.97,71.97,600
05/23/2002,14:34,71.9,71.9,71.9,71.9,1000
05/23/2002,14:41,71.97,71.97,71.97,71.97,1000
05/23/2002,14:47,71.96,71.96,71.92,71.94,7400
05/23/2002,14:48,71.94,71.94,71.89,71.89,3000
05/23/2002,14:50,72.03,72.03,72.03,72.03,15000
05/23/2002,14:55,72.15,72.15,72.15,72.15,15000
05/23/2002,14:56,72.14,72.14,72.14,72.14,500
05/23/2002,14:57,72.1,72.1,72.1,72.1,35000
05/23/2002,15:00,72.23,72.23,72.23,72.23,5000
05/23/2002,15:02,72.25,72.25,72.25,72.25,1200
05/23/2002,15:05,72.19,72.19,72.18,72.18,57000
05/23/2002,15:06,72.18,72.18,72.18,72.18,12000
05/23/2002,15:07,72.15,72.15,72.15,72.15,19000
05/23/2002,15:09,72.12,72.13,72.12,72.13,2100
05/23/2002,15:10,72.04,72.04,72,72,2500
05/23/2002,15:11,72.09,72.09,71.96,71.96,9000
05/23/2002,15:14,72.08,72.08,72.08,72.08,100
05/23/2002,15:18,72.14,72.14,72.14,72.14,1000
05/23/2002,15:23,72.16,72.16,72.16,72.16,1200
05/23/2002,15:25,72.15,72.16,72.15,72.16,5100
05/23/2002,15:35,72.2,72.2,72.2,72.2,5000
05/23/2002,15:36,72.16,72.2,72.16,72.2,400
05/23/2002,15:39,72.2,72.2,72.2,72.2,25000
05/23/2002,15:40,72.3,72.3,72.3,72.3,100
05/23/2002,15:50,72.26,72.26,72.26,72.26,800
05/23/2002,15:53,72.17,72.2,72.17,72.2,50100
05/23/2002,15:56,72.27,72.27,72.27,72.27,2500
05/23/2002,15:57,72.18,72.22,72.12,72.12,63000
05/23/2002,15:58,72.18,72.28,72.18,72.28,32300
05/24/2002,09:36,71.78,71.78,71.78,71.78,2100
05/24/2002,09:38,71.66,71.66,71.66,71.66,1000
05/24/2002,09:39,71.57,71.57,71.57,71.57,9000
05/24/2002,09:40,71.51,71.51,71.51,71.51,200
05/24/2002,09:42,71.56,71.56,71.56,71.56,500
05/24/2002,09:45,71.47,71.47,71.47,71.47,5000
05/24/2002,09:46,71.66,71.66,71.66,71.66,1500
05/24/2002,09:47,71.52,71.55,71.47,71.47,26700
05/24/2002,09:48,71.57,71.57,71.57,71.57,100
05/24/2002,09:51,71.87,71.87,71.87,71.87,2500
05/24/2002,09:53,71.71,71.82,71.71,71.82,2100
05/24/2002,09:54,71.72,71.72,71.72,71.72,700
05/24/2002,09:56,71.51,71.51,71.5,71.5,800
05/24/2002,10:00,71.65,71.65,71.65,71.65,2100
05/24/2002,10:01,71.45,71.45,71.45,71.45,2500
05/24/2002,10:07,71.22,71.22,71.22,71.22,1000
05/24/2002,10:08,71.21,71.21,71.21,71.21,2000
05/24/2002,10:09,71.2,71.2,71.2,71.2,3100
05/24/2002,10:10,71.15,71.15,71.1,71.1,2000
05/24/2002,10:11,71.06,71.06,71.01,71.01,4000
05/24/2002,10:12,71.01,71.01,71.01,71.01,1000
05/24/2002,10:14,70.96,71.01,70.96,71,27300
05/24/2002,10:16,71,71.07,71,71,30500
05/24/2002,10:17,71,71,71,71,1000
05/24/2002,10:20,71.07,71.07,71.07,71.07,100
05/24/2002,10:22,71,71,71,71,12500
05/24/2002,10:24,71.18,71.18,71.18,71.18,500
05/24/2002,10:31,71.05,71.05,71.05,71.05,500
05/24/2002,10:32,71.05,71.05,71.05,71.05,5000
05/24/2002,10:33,71.05,71.05,70.95,70.95,18000
05/24/2002,10:34,71.05,71.05,71.05,71.05,1000
05/24/2002,10:35,71,71,71,71,300
05/24/2002,10:36,71.11,71.11,71.11,71.11,500
05/24/2002,10:42,71,71,71,71,500
05/24/2002,10:46,70.95,70.95,70.95,70.95,500
05/24/2002,10:49,70.85,70.85,70.85,70.85,1000
05/24/2002,10:51,70.85,70.85,70.85,70.85,5000
05/24/2002,10:54,70.75,70.75,70.75,70.75,200
05/24/2002,10:59,70.84,70.84,70.84,70.84,1000
05/24/2002,11:00,70.84,70.86,70.84,70.84,5000
05/24/2002,11:07,70.84,70.84,70.84,70.84,3000
05/24/2002,11:08,70.77,70.77,70.77,70.77,1700
05/24/2002,11:19,70.79,70.79,70.79,70.79,5000
05/24/2002,11:25,70.8,70.8,70.8,70.8,500
05/24/2002,11:27,70.8,70.8,70.79,70.79,3300
05/24/2002,11:31,70.75,70.75,70.75,70.75,25000
05/24/2002,11:33,70.84,70.88,70.84,70.88,4000
05/24/2002,11:35,70.88,70.88,70.88,70.88,500
05/24/2002,11:36,70.9,70.9,70.9,70.9,2000
05/24/2002,11:37,70.84,70.84,70.84,70.84,500
05/24/2002,11:39,70.72,70.72,70.72,70.72,1000
05/24/2002,11:43,70.84,70.84,70.84,70.84,2000
05/24/2002,11:45,70.75,70.75,70.75,70.75,200
05/24/2002,11:50,70.85,70.85,70.85,70.85,800
05/24/2002,12:02,70.75,70.75,70.75,70.75,2500
05/24/2002,12:05,70.7,70.7,70.7,70.7,500
05/24/2002,12:06,70.65,70.65,70.65,70.65,3400
05/24/2002,12:07,70.63,70.63,70.63,70.63,3800
05/24/2002,12:19,70.7,70.7,70.7,70.7,2500
05/24/2002,12:24,70.76,70.76,70.76,70.76,2100
05/24/2002,12:30,70.7,70.7,70.7,70.7,500
05/24/2002,12:33,70.7,70.7,70.7,70.7,2500
05/24/2002,12:34,70.68,70.68,70.68,70.68,2500
05/24/2002,12:35,70.68,70.68,70.68,70.68,500
05/24/2002,12:36,70.68,70.68,70.68,70.68,2000
05/24/2002,12:40,70.6,70.63,70.6,70.63,3100
05/24/2002,12:42,70.52,70.52,70.52,70.52,100
05/24/2002,12:45,70.66,70.66,70.66,70.66,100
05/24/2002,12:48,70.67,70.67,70.65,70.65,2500
05/24/2002,12:49,70.65,70.65,70.64,70.64,2500
05/24/2002,12:50,70.67,70.67,70.66,70.67,5000
05/24/2002,12:51,70.7,70.7,70.7,70.7,1000
05/24/2002,12:58,70.77,70.77,70.77,70.77,1000
05/24/2002,13:01,70.73,70.73,70.73,70.73,1000
05/24/2002,13:03,70.74,70.74,70.74,70.74,1000
05/24/2002,13:07,70.75,70.75,70.75,70.75,2000
05/24/2002,13:11,70.9,70.92,70.9,70.92,1500
05/24/2002,13:12,70.97,70.97,70.97,70.97,2500
05/24/2002,13:13,70.95,70.97,70.95,70.97,2500
05/24/2002,13:16,71,71,71,71,1000
05/24/2002,13:17,71.02,71.02,71.02,71.02,1000
05/24/2002,13:20,70.95,70.95,70.9,70.9,2500
05/24/2002,13:24,70.95,70.95,70.95,70.95,100
05/24/2002,13:36,70.94,70.94,70.94,70.94,1500
05/24/2002,13:37,70.95,70.95,70.95,70.95,1000
05/24/2002,13:42,70.99,70.99,70.99,70.99,2000
05/24/2002,13:47,70.89,70.89,70.89,70.89,200
05/24/2002,13:50,70.95,70.95,70.95,70.95,100
05/24/2002,14:03,70.94,70.94,70.94,70.94,100
05/24/2002,14:08,70.89,70.89,70.89,70.89,7500
05/24/2002,14:09,70.88,70.88,70.88,70.88,500
05/24/2002,14:18,70.84,70.84,70.84,70.84,15000
05/24/2002,14:21,70.86,70.86,70.86,70.86,1000
05/24/2002,14:22,70.87,70.87,70.87,70.87,2000
05/24/2002,14:24,70.89,70.89,70.89,70.89,1000
05/24/2002,14:25,70.89,70.89,70.89,70.89,2000
05/24/2002,14:26,70.89,70.89,70.86,70.86,3000
05/24/2002,14:28,70.89,70.89,70.86,70.86,4000
05/24/2002,14:33,70.82,70.82,70.82,70.82,9500
05/24/2002,14:37,70.78,70.78,70.78,70.78,3000
05/24/2002,14:42,70.75,70.75,70.75,70.75,12500
05/24/2002,14:43,70.76,70.76,70.76,70.76,2000
05/24/2002,14:50,70.86,70.86,70.86,70.86,2000
05/24/2002,14:56,70.87,70.87,70.87,70.87,100
05/24/2002,15:01,70.98,71.04,70.98,71.04,55300
05/24/2002,15:04,71.2,71.2,71.2,71.2,2000
05/24/2002,15:07,71.1,71.1,71.1,71.1,100
05/24/2002,15:18,70.96,70.96,70.96,70.96,5000
05/24/2002,15:20,71,71,71,71,500
05/24/2002,15:25,71.11,71.11,71.11,71.11,100
05/24/2002,15:30,71.14,71.18,71.14,71.18,200
05/24/2002,15:32,71.2,71.2,71.2,71.2,500
05/24/2002,15:34,71.17,71.17,71.17,71.17,100
05/24/2002,15:36,71.14,71.2,71.14,71.2,1700
05/24/2002,15:37,71.29,71.29,71.29,71.29,100
05/24/2002,15:46,71.14,71.14,71.14,71.14,2000
05/24/2002,15:47,71.2,71.2,71.2,71.2,1800
05/24/2002,15:48,71.1,71.1,71.1,71.1,2500
05/24/2002,15:49,71.15,71.17,71.11,71.17,2700
05/24/2002,15:50,71.12,71.12,71.12,71.12,5000
05/24/2002,15:51,71.17,71.2,71.12,71.2,2300
05/24/2002,15:57,71.1,71.1,71.1,71.1,5000
05/24/2002,15:59,71.15,71.15,71.15,71.15,1000
05/28/2002,09:35,71.8,71.8,71.8,71.8,8500
05/28/2002,09:36,71.9,72.1,71.9,72.1,2900
05/28/2002,09:37,72.1,72.1,72.05,72.05,1500
05/28/2002,09:38,72.1,72.1,72,72,3500
05/28/2002,09:39,72,72,72,72,4000
05/28/2002,09:40,72,72,72,72,3800
05/28/2002,09:41,72.17,72.17,72.17,72.17,500
05/28/2002,09:43,72.15,72.15,72.15,72.15,3000
05/28/2002,09:44,72.01,72.01,72.01,72.01,100
05/28/2002,09:48,71.8,71.8,71.8,71.8,100
05/28/2002,09:49,71.78,71.78,71.78,71.78,100
05/28/2002,09:50,71.82,71.82,71.82,71.82,2000
05/28/2002,09:51,71.88,71.88,71.88,71.88,100
05/28/2002,09:55,72,72,72,72,18300
05/28/2002,09:56,71.97,71.97,71.96,71.96,2500
05/28/2002,09:57,72.04,72.04,72.04,72.04,100
05/28/2002,09:58,71.92,71.92,71.92,71.92,20000
05/28/2002,09:59,71.99,71.99,71.8,71.8,50800
05/28/2002,10:00,71.81,71.81,71.78,71.79,1500
05/28/2002,10:03,71.9,71.9,71.9,71.9,100
05/28/2002,10:06,71.65,71.65,71.65,71.65,500
05/28/2002,10:08,71.5,71.5,71.5,71.5,500
05/28/2002,10:09,71.31,71.31,71.31,71.31,2500
05/28/2002,10:12,71.15,71.15,71.15,71.15,2000
05/28/2002,10:13,71.15,71.15,71.03,71.03,1500
05/28/2002,10:14,71.05,71.05,71.05,71.05,200
05/28/2002,10:16,71.17,71.29,71.17,71.29,7000
05/28/2002,10:17,71.35,71.35,71.3,71.3,6000
05/28/2002,10:20,71.17,71.17,71.17,71.17,400
05/28/2002,10:21,71.36,71.36,71.36,71.36,2000
05/28/2002,10:22,71.44,71.54,71.44,71.54,8000
05/28/2002,10:25,71.51,71.51,71.51,71.51,2000
05/28/2002,10:29,71.43,71.43,71.43,71.43,1100
05/28/2002,10:32,71.52,71.52,71.52,71.52,300
05/28/2002,10:33,71.61,71.61,71.61,71.61,2000
05/28/2002,10:35,71.63,71.63,71.63,71.63,100
05/28/2002,10:36,71.79,71.79,71.79,71.79,2000
05/28/2002,10:37,71.74,71.74,71.72,71.72,2100
05/28/2002,10:41,71.75,71.75,71.75,71.75,12500
05/28/2002,10:45,71.88,71.88,71.87,71.87,3500
05/28/2002,10:48,71.63,71.69,71.63,71.63,23100
05/28/2002,10:51,71.43,71.43,71.43,71.43,2000
05/28/2002,10:55,71.4,71.4,71.4,71.4,300
05/28/2002,10:57,71.46,71.46,71.46,71.46,1000
05/28/2002,10:58,71.53,71.53,71.53,71.53,1000
05/28/2002,11:00,71.61,71.61,71.61,71.61,1000
05/28/2002,11:01,71.6,71.6,71.6,71.6,3000
05/28/2002,11:02,71.64,71.65,71.64,71.65,10100
05/28/2002,11:03,71.66,71.66,71.66,71.66,1000
05/28/2002,11:06,71.57,71.57,71.57,71.57,1000
05/28/2002,11:07,71.63,71.63,71.63,71.63,1000
05/28/2002,11:14,71.63,71.63,71.63,71.63,1000
05/28/2002,11:16,71.56,71.56,71.55,71.55,3300
05/28/2002,11:17,71.57,71.57,71.56,71.56,400
05/28/2002,11:18,71.56,71.62,71.56,71.62,400
05/28/2002,11:26,71.62,71.64,71.62,71.64,1000
05/28/2002,11:28,71.64,71.66,71.64,71.66,2000
05/28/2002,11:29,71.55,71.55,71.55,71.55,5800
05/28/2002,11:33,71.65,71.65,71.65,71.65,1500
05/28/2002,11:36,71.6,71.6,71.6,71.6,500
05/28/2002,11:45,71.68,71.68,71.68,71.68,1000
05/28/2002,11:47,71.62,71.62,71.62,71.62,3000
05/28/2002,11:49,71.68,71.68,71.68,71.68,100
05/28/2002,11:58,71.54,71.54,71.54,71.54,3500
05/28/2002,12:03,71.67,71.67,71.67,71.67,35700
05/28/2002,12:06,71.61,71.61,71.61,71.61,100
05/28/2002,12:11,71.6,71.6,71.6,71.6,1000
05/28/2002,12:20,71.67,71.67,71.59,71.59,5100
05/28/2002,12:23,71.68,71.68,71.68,71.68,100
05/28/2002,12:24,71.68,71.68,71.68,71.68,100
05/28/2002,12:26,71.61,71.61,71.61,71.61,100
05/28/2002,12:48,71.47,71.47,71.47,71.47,100
05/28/2002,12:56,71.46,71.46,71.46,71.46,100
05/28/2002,12:58,71.29,71.35,71.29,71.35,2400
05/28/2002,13:13,71.51,71.51,71.51,71.51,5000
05/28/2002,13:16,71.5,71.5,71.5,71.5,5000
05/28/2002,13:19,71.46,71.46,71.46,71.46,1100
05/28/2002,13:36,71.4,71.4,71.4,71.4,1000
05/28/2002,14:13,71.49,71.49,71.49,71.49,300
05/28/2002,14:17,71.37,71.37,71.37,71.37,100
05/28/2002,14:29,71.45,71.45,71.45,71.45,10000
05/28/2002,14:32,71.5,71.5,71.5,71.5,100
05/28/2002,14:34,71.45,71.45,71.45,71.45,5000
05/28/2002,14:54,71.5,71.5,71.5,71.5,200
05/28/2002,14:55,71.5,71.5,71.5,71.5,500
05/28/2002,14:56,71.4,71.4,71.4,71.4,200
05/28/2002,14:59,71.5,71.5,71.5,71.5,2200
05/28/2002,15:03,71.45,71.45,71.45,71.45,200
05/28/2002,15:04,71.46,71.46,71.46,71.46,200
05/28/2002,15:07,71.5,71.5,71.5,71.5,500
05/28/2002,15:08,71.53,71.53,71.53,71.53,3000
05/28/2002,15:10,71.52,71.52,71.52,71.52,2000
05/28/2002,15:12,71.55,71.55,71.55,71.55,2000
05/28/2002,15:14,71.5,71.5,71.5,71.5,100
05/28/2002,15:15,71.56,71.56,71.56,71.56,7500
05/28/2002,15:18,71.47,71.47,71.47,71.47,2000
05/28/2002,15:19,71.51,71.51,71.51,71.51,200
05/28/2002,15:26,71.51,71.51,71.51,71.51,100
05/28/2002,15:40,71.55,71.55,71.55,71.55,400
05/28/2002,15:41,71.63,71.63,71.63,71.63,200
05/28/2002,15:43,71.67,71.67,71.67,71.67,500
05/28/2002,15:47,71.67,71.68,71.67,71.68,1600
05/28/2002,15:48,71.69,71.69,71.69,71.69,20500
05/28/2002,15:51,71.7,71.7,71.7,71.7,11200
05/28/2002,15:52,71.67,71.67,71.67,71.67,1300
05/28/2002,15:54,71.65,71.65,71.65,71.65,500
05/28/2002,15:55,71.59,71.59,71.59,71.59,100
05/28/2002,15:56,71.65,71.65,71.64,71.64,4500
05/28/2002,15:57,71.64,71.64,71.64,71.64,1100
05/28/2002,15:58,71.61,71.61,71.6,71.6,1500
05/28/2002,15:59,71.61,71.61,71.61,71.61,500
05/29/2002,09:36,70.78,70.78,70.78,70.78,9700
05/29/2002,09:37,70.6,70.6,70.5,70.5,2800
05/29/2002,09:38,70.48,70.48,70.39,70.39,5100
05/29/2002,09:39,70.39,70.45,70.35,70.45,11500
05/29/2002,09:41,70.44,70.44,70.44,70.44,5000
05/29/2002,09:42,70.45,70.45,70.36,70.36,1100
05/29/2002,09:43,70.45,70.45,70.45,70.45,1500
05/29/2002,09:44,70.5,70.5,70.5,70.5,5000
05/29/2002,09:46,70.43,70.43,70.34,70.34,2100
05/29/2002,09:47,70.45,70.45,70.45,70.45,500
05/29/2002,09:48,70.45,70.45,70.45,70.45,2000
05/29/2002,09:49,70.48,70.5,70.45,70.5,8000
05/29/2002,09:51,70.5,70.5,70.5,70.5,2000
05/29/2002,09:52,70.46,70.5,70.45,70.5,20500
05/29/2002,09:53,70.37,70.37,70.37,70.37,200
05/29/2002,09:54,70.45,70.45,70.45,70.45,13500
05/29/2002,09:56,70.35,70.35,70.35,70.35,17500
05/29/2002,09:57,70.37,70.37,70.35,70.35,3500
05/29/2002,09:58,70.38,70.4,70.38,70.4,1800
05/29/2002,10:00,70.3,70.3,70.3,70.3,3000
05/29/2002,10:06,70.27,70.27,70.21,70.21,1000
05/29/2002,10:07,70.21,70.21,70.1,70.1,1900
05/29/2002,10:13,70.1,70.1,70.09,70.09,7000
05/29/2002,10:16,70.05,70.05,70.05,70.05,24500
05/29/2002,10:17,70.06,70.06,70.06,70.06,1000
05/29/2002,10:19,70.06,70.06,70.06,70.06,5400
05/29/2002,10:20,70.06,70.06,70.06,70.06,2500
05/29/2002,10:21,70.07,70.07,70.07,70.07,200
05/29/2002,10:22,70.07,70.07,70.07,70.07,300
05/29/2002,10:23,70.1,70.1,70.1,70.1,500
05/29/2002,10:24,70.07,70.1,70.07,70.1,1400
05/29/2002,10:25,70.1,70.1,70.1,70.1,1100
05/29/2002,10:26,70.1,70.2,70.1,70.2,2000
05/29/2002,10:28,70.22,70.25,70.2,70.2,1600
05/29/2002,10:29,70.22,70.22,70.22,70.22,1000
05/29/2002,10:32,70.22,70.24,70.22,70.24,1000
05/29/2002,10:36,70.4,70.4,70.4,70.4,300
05/29/2002,10:37,70.4,70.4,70.4,70.4,500
05/29/2002,10:40,70.48,70.48,70.47,70.47,800
05/29/2002,10:41,70.46,70.46,70.4,70.4,3300
05/29/2002,10:43,70.4,70.4,70.4,70.4,100
05/29/2002,10:46,70.48,70.48,70.48,70.48,6000
05/29/2002,10:47,70.35,70.35,70.35,70.35,300
05/29/2002,10:56,70.45,70.48,70.45,70.48,1600
05/29/2002,10:57,70.61,70.61,70.61,70.61,800
05/29/2002,10:58,70.59,70.59,70.59,70.59,100
05/29/2002,11:00,70.49,70.54,70.48,70.48,2700
05/29/2002,11:02,70.38,70.48,70.38,70.48,1200
05/29/2002,11:07,70.62,70.62,70.62,70.62,4500
05/29/2002,11:09,70.58,70.58,70.58,70.58,1500
05/29/2002,11:12,70.6,70.6,70.55,70.55,2100
05/29/2002,11:13,70.6,70.6,70.6,70.6,500
05/29/2002,11:16,70.69,70.69,70.68,70.68,6500
05/29/2002,11:17,70.72,70.72,70.72,70.72,14500
05/29/2002,11:18,70.68,70.68,70.68,70.68,600
05/29/2002,11:19,70.61,70.61,70.61,70.61,2000
05/29/2002,11:20,70.62,70.62,70.62,70.62,100
05/29/2002,11:22,70.74,70.82,70.74,70.82,3500
05/29/2002,11:23,70.95,70.95,70.95,70.95,500
05/29/2002,11:25,70.96,70.96,70.96,70.96,1000
05/29/2002,11:26,71.11,71.11,71.11,71.11,2600
05/29/2002,11:27,71,71.1,71,71.1,1000
05/29/2002,11:28,71.1,71.1,71.1,71.1,100
05/29/2002,11:30,71.1,71.1,71.1,71.1,500
05/29/2002,11:31,71.04,71.11,71.03,71.11,2200
05/29/2002,11:32,71.02,71.02,71,71,1500
05/29/2002,11:33,71,71,70.9,70.9,21500
05/29/2002,11:43,70.76,70.76,70.75,70.75,4400
05/29/2002,11:44,70.7,70.7,70.7,70.7,5000
05/29/2002,11:46,70.84,70.84,70.84,70.84,200
05/29/2002,11:54,70.88,70.88,70.88,70.88,2000
05/29/2002,11:55,70.81,70.81,70.81,70.81,1000
05/29/2002,11:57,70.94,70.94,70.94,70.94,1000
05/29/2002,11:58,70.97,70.97,70.97,70.97,1000
05/29/2002,11:59,71,71,71,71,1000
05/29/2002,12:03,70.87,70.87,70.86,70.86,900
05/29/2002,12:04,70.86,70.86,70.86,70.86,500
05/29/2002,12:14,71.02,71.11,71.02,71.11,10200
05/29/2002,12:16,71.23,71.23,71.23,71.23,20000
05/29/2002,12:17,71.2,71.23,71.2,71.23,54000
05/29/2002,12:18,71.21,71.21,71.21,71.21,3000
05/29/2002,12:20,71.22,71.22,71.22,71.22,500
05/29/2002,12:23,71.16,71.16,71.16,71.16,1500
05/29/2002,12:25,71.11,71.14,71.11,71.14,600
05/29/2002,12:26,71.08,71.08,71.08,71.08,1500
05/29/2002,12:27,71.02,71.02,71.02,71.02,100
05/29/2002,12:31,71.06,71.06,71.06,71.06,2000
05/29/2002,12:40,71.08,71.08,71.08,71.08,400
05/29/2002,12:42,71.08,71.08,71.08,71.08,400
05/29/2002,12:53,71.17,71.17,71.17,71.17,400
05/29/2002,12:54,71.17,71.17,71.17,71.17,400
05/29/2002,13:00,71.13,71.13,71.13,71.13,400
05/29/2002,13:05,71.13,71.13,71.05,71.05,700
05/29/2002,13:09,71.15,71.15,71.15,71.15,2300
05/29/2002,13:10,71.19,71.19,71.19,71.19,300
05/29/2002,13:11,71.25,71.25,71.25,71.25,25000
05/29/2002,13:12,71.22,71.32,71.22,71.28,2400
05/29/2002,13:13,71.3,71.41,71.3,71.41,3400
05/29/2002,13:14,71.41,71.41,71.41,71.41,400
05/29/2002,13:16,71.43,71.43,71.43,71.43,100
05/29/2002,13:18,71.33,71.33,71.33,71.33,400
05/29/2002,13:20,71.33,71.33,71.3,71.3,6500
05/29/2002,13:21,71.25,71.25,71.25,71.25,500
05/29/2002,13:25,71.3,71.3,71.3,71.3,25000
05/29/2002,13:26,71.4,71.4,71.4,71.4,100
05/29/2002,13:27,71.29,71.29,71.29,71.29,3300
05/29/2002,13:43,71.3,71.3,71.3,71.3,500
05/29/2002,13:44,71.3,71.3,71.3,71.3,400
05/29/2002,13:46,71.25,71.25,71.25,71.25,1400
05/29/2002,13:49,71.25,71.25,71.25,71.25,25100
05/29/2002,13:50,71.3,71.3,71.25,71.25,300
05/29/2002,13:51,71.24,71.24,71.24,71.24,10000
05/29/2002,13:52,71.22,71.22,71.2,71.2,10200
05/29/2002,13:53,71.25,71.25,71.25,71.25,400
05/29/2002,13:54,71.2,71.2,71.2,71.2,100
05/29/2002,13:56,71.28,71.28,71.28,71.28,100
05/29/2002,13:59,71.27,71.27,71.27,71.27,100
05/29/2002,14:03,71.31,71.31,71.31,71.31,900
05/29/2002,14:04,71.31,71.31,71.31,71.31,1900
05/29/2002,14:08,71.36,71.36,71.36,71.36,1000
05/29/2002,14:09,71.4,71.4,71.4,71.4,200
05/29/2002,14:10,71.44,71.46,71.43,71.46,43300
05/29/2002,14:11,71.46,71.46,71.46,71.46,400
05/29/2002,14:15,71.45,71.47,71.45,71.47,3000
05/29/2002,14:16,71.49,71.49,71.49,71.49,600
05/29/2002,14:17,71.5,71.5,71.5,71.5,10000
05/29/2002,14:20,71.5,71.5,71.5,71.5,1000
05/29/2002,14:21,71.41,71.41,71.41,71.41,400
05/29/2002,14:26,71.48,71.48,71.48,71.48,200
05/29/2002,14:28,71.53,71.53,71.53,71.53,25000
05/29/2002,14:29,71.62,71.63,71.62,71.63,4000
05/29/2002,14:30,71.6,71.6,71.6,71.6,100
05/29/2002,14:31,71.73,71.73,71.59,71.59,700
05/29/2002,14:37,71.72,71.72,71.72,71.72,500
05/29/2002,14:41,71.72,71.73,71.71,71.72,18000
05/29/2002,14:42,71.73,71.73,71.73,71.73,18000
05/29/2002,14:44,71.68,71.68,71.63,71.63,1200
05/29/2002,14:45,71.66,71.66,71.65,71.65,7200
05/29/2002,14:46,71.7,71.74,71.7,71.74,7000
05/29/2002,14:47,71.74,71.74,71.69,71.69,18500
05/29/2002,14:48,71.74,71.74,71.7,71.7,21000
05/29/2002,14:49,71.75,71.8,71.75,71.8,8200
05/29/2002,14:50,71.75,71.75,71.75,71.75,121000
05/29/2002,14:51,71.75,71.75,71.75,71.75,500
05/29/2002,14:52,71.75,71.79,71.75,71.79,1900
05/29/2002,14:54,71.7,71.7,71.7,71.7,200
05/29/2002,15:04,71.9,71.9,71.9,71.9,2500
05/29/2002,15:05,71.9,71.93,71.89,71.93,2400
05/29/2002,15:06,71.93,71.94,71.93,71.93,15000
05/29/2002,15:07,71.94,71.94,71.94,71.94,200
05/29/2002,15:08,71.94,71.99,71.94,71.99,5400
05/29/2002,15:10,71.88,71.99,71.88,71.99,10500
05/29/2002,15:11,71.9,71.9,71.9,71.9,2500
05/29/2002,15:15,71.95,71.95,71.95,71.95,100
05/29/2002,15:17,71.85,71.85,71.85,71.85,1900
05/29/2002,15:24,71.85,71.85,71.85,71.85,100
05/29/2002,15:29,71.86,71.86,71.85,71.85,1600
05/29/2002,15:30,71.85,71.85,71.81,71.81,900
05/29/2002,15:31,71.8,71.81,71.8,71.81,1500
05/29/2002,15:38,71.85,71.85,71.85,71.85,200
05/29/2002,15:39,71.85,71.85,71.85,71.85,19300
05/29/2002,15:40,71.85,71.85,71.85,71.85,800
05/29/2002,15:41,71.85,71.85,71.85,71.85,12500
05/29/2002,15:42,71.78,71.78,71.7,71.7,6000
05/29/2002,15:43,71.75,71.75,71.75,71.75,500
05/29/2002,15:44,71.77,71.77,71.77,71.77,12500
05/29/2002,15:46,71.75,71.75,71.71,71.71,800
05/29/2002,15:47,71.73,71.73,71.73,71.73,400
05/29/2002,15:48,71.81,71.81,71.81,71.81,10000
05/29/2002,15:52,71.72,71.75,71.72,71.75,1000
05/29/2002,15:53,71.71,71.71,71.71,71.71,3000
05/29/2002,15:54,71.78,71.78,71.78,71.78,700
05/29/2002,15:55,71.78,71.78,71.78,71.78,500
05/29/2002,15:59,71.77,71.77,71.77,71.77,500
05/30/2002,09:36,70.42,70.42,70.42,70.42,1400
05/30/2002,09:37,70.42,70.42,70.42,70.42,1500
05/30/2002,09:38,70.6,70.6,70.41,70.41,5500
05/30/2002,09:39,70.81,70.81,70.81,70.81,2000
05/30/2002,09:42,70.75,71.05,70.75,71,17000
05/30/2002,09:43,71,71,71,71,2500
05/30/2002,09:45,71,71,71,71,600
05/30/2002,09:46,71.1,71.1,71.1,71.1,100
05/30/2002,09:47,71.22,71.22,71.22,71.22,100
05/30/2002,09:48,71.22,71.25,71.22,71.25,500
05/30/2002,09:49,71.2,71.27,71.2,71.27,1700
05/30/2002,09:52,71,71,71,71,5200
05/30/2002,09:53,71,71,70.85,70.85,5100
05/30/2002,09:54,70.85,70.85,70.85,70.85,100
05/30/2002,09:55,71.14,71.14,71.14,71.14,2000
05/30/2002,09:57,71.25,71.27,71.25,71.27,9000
05/30/2002,09:59,71.16,71.16,71.16,71.16,400
05/30/2002,10:05,71.25,71.25,71.25,71.25,300
05/30/2002,10:06,71.2,71.2,71.2,71.2,300
05/30/2002,10:09,71.15,71.15,71.1,71.1,14100
05/30/2002,10:10,71.16,71.16,71.16,71.16,5000
05/30/2002,10:16,70.99,70.99,70.99,70.99,800
05/30/2002,10:21,71.03,71.03,71.03,71.03,800
05/30/2002,10:24,71.06,71.06,71.06,71.06,1000
05/30/2002,10:25,71.06,71.06,71.06,71.06,1000
05/30/2002,10:29,71.13,71.13,71.13,71.13,1000
05/30/2002,10:31,71.08,71.08,71.07,71.07,1500
05/30/2002,10:35,70.94,70.94,70.94,70.94,300
05/30/2002,10:37,71,71,71,71,17000
05/30/2002,10:38,71,71,71,71,3000
05/30/2002,10:47,70.8,70.8,70.8,70.8,300
05/30/2002,10:48,70.78,70.78,70.78,70.78,20000
05/30/2002,10:49,70.8,70.8,70.67,70.67,700
05/30/2002,10:50,70.8,70.8,70.8,70.8,500
05/30/2002,10:51,70.63,70.7,70.63,70.7,5500
05/30/2002,10:52,70.73,70.75,70.73,70.75,2500
05/30/2002,10:57,70.58,70.58,70.58,70.58,10000
05/30/2002,11:00,70.58,70.58,70.58,70.58,1000
05/30/2002,11:01,70.65,70.65,70.65,70.65,3700
05/30/2002,11:04,70.62,70.62,70.62,70.62,20000
05/30/2002,11:05,70.57,70.57,70.57,70.57,100
05/30/2002,11:06,70.52,70.6,70.48,70.6,40000
05/30/2002,11:07,70.52,70.52,70.52,70.52,500
05/30/2002,11:08,70.5,70.52,70.5,70.52,3700
05/30/2002,11:09,70.58,70.58,70.58,70.58,500
05/30/2002,11:10,70.55,70.55,70.55,70.55,3000
05/30/2002,11:11,70.6,70.6,70.6,70.6,20000
05/30/2002,11:12,70.68,70.68,70.6,70.64,264100
05/30/2002,11:13,70.64,70.64,70.64,70.64,100
05/30/2002,11:14,70.6,70.6,70.6,70.6,5000
05/30/2002,11:15,70.64,70.65,70.63,70.63,27500
05/30/2002,11:16,70.63,70.63,70.6,70.6,42700
05/30/2002,11:17,70.56,70.63,70.52,70.52,29300
05/30/2002,11:18,70.56,70.56,70.49,70.49,3600
05/30/2002,11:19,70.52,70.6,70.49,70.49,3600
05/30/2002,11:20,70.46,70.49,70.46,70.49,2000
05/30/2002,11:22,70.45,70.5,70.45,70.5,3500
05/30/2002,11:25,70.48,70.48,70.48,70.48,20000
05/30/2002,11:30,70.5,70.5,70.5,70.5,2000
05/30/2002,11:31,70.48,70.5,70.48,70.5,1000
05/30/2002,11:33,70.65,70.65,70.65,70.65,300
05/30/2002,11:37,70.63,70.63,70.63,70.63,2000
05/30/2002,11:42,70.68,70.68,70.68,70.68,1000
05/30/2002,11:44,70.72,70.72,70.72,70.72,500
05/30/2002,11:46,70.79,70.79,70.79,70.79,1000
05/30/2002,11:49,70.9,70.9,70.9,70.9,500
05/30/2002,11:51,71.02,71.02,70.89,70.89,20500
05/30/2002,11:53,71.02,71.06,71.02,71.06,10300
05/30/2002,11:54,71.1,71.1,71.1,71.1,5000
05/30/2002,11:55,71.18,71.18,71.1,71.1,10800
05/30/2002,12:01,70.96,70.96,70.96,70.96,500
05/30/2002,12:05,70.9,70.9,70.9,70.9,2500
05/30/2002,12:06,70.9,70.9,70.9,70.9,2500
05/30/2002,12:12,70.94,70.94,70.94,70.94,100
05/30/2002,12:13,70.88,70.88,70.88,70.88,800
05/30/2002,12:14,70.88,70.88,70.88,70.88,200
05/30/2002,12:15,70.85,70.85,70.76,70.76,25500
05/30/2002,12:18,70.8,70.8,70.8,70.8,2500
05/30/2002,12:25,70.74,70.74,70.74,70.74,500
05/30/2002,12:27,70.69,70.69,70.69,70.69,11000
05/30/2002,12:28,70.69,70.69,70.69,70.69,4000
05/30/2002,12:39,70.75,70.75,70.69,70.69,10100
05/30/2002,12:41,70.75,70.75,70.75,70.75,5000
05/30/2002,12:42,70.7,70.7,70.7,70.7,5000
05/30/2002,12:43,70.65,70.65,70.65,70.65,2000
05/30/2002,12:44,70.6,70.6,70.6,70.6,1000
05/30/2002,12:46,70.63,70.63,70.63,70.63,100
05/30/2002,12:47,70.64,70.64,70.64,70.64,900
05/30/2002,12:49,70.54,70.54,70.51,70.51,3100
05/30/2002,12:50,70.51,70.51,70.5,70.5,1900
05/30/2002,12:53,70.64,70.64,70.64,70.64,100
05/30/2002,12:55,70.53,70.53,70.53,70.53,100
05/30/2002,12:57,70.55,70.55,70.55,70.55,15000
05/30/2002,13:01,70.51,70.51,70.51,70.51,300
05/30/2002,13:05,70.5,70.5,70.5,70.5,1000
05/30/2002,13:06,70.5,70.5,70.5,70.5,3600
05/30/2002,13:07,70.49,70.49,70.49,70.49,2000
05/30/2002,13:08,70.41,70.41,70.41,70.41,600
05/30/2002,13:09,70.41,70.41,70.4,70.4,14000
05/30/2002,13:10,70.31,70.31,70.31,70.31,100
05/30/2002,13:11,70.31,70.31,70.31,70.31,200
05/30/2002,13:12,70.29,70.31,70.29,70.3,20700
05/30/2002,13:13,70.4,70.4,70.4,70.4,3000
05/30/2002,13:14,70.3,70.3,70.3,70.3,100
05/30/2002,13:24,70.45,70.45,70.45,70.45,100
05/30/2002,13:25,70.41,70.41,70.41,70.41,6100
05/30/2002,13:27,70.5,70.5,70.5,70.5,5000
05/30/2002,13:34,70.3,70.3,70.3,70.3,200
05/30/2002,13:39,70.28,70.28,70.28,70.28,200
05/30/2002,13:42,70.3,70.3,70.3,70.3,5000
05/30/2002,13:49,70.15,70.15,70.09,70.09,1300
05/30/2002,13:50,70.07,70.07,70.07,70.07,4000
05/30/2002,13:52,70.15,70.15,70.15,70.15,400
05/30/2002,13:53,70.1,70.18,70.1,70.18,5600
05/30/2002,13:54,70.23,70.23,70.23,70.23,600
05/30/2002,13:56,70.2,70.2,70.2,70.2,5000
05/30/2002,13:57,70.12,70.12,70.12,70.12,1000
05/30/2002,13:58,70,70.05,70,70.05,4300
05/30/2002,14:02,70.01,70.05,70.01,70.01,6500
05/30/2002,14:04,70.04,70.04,70.04,70.04,2500
05/30/2002,14:06,70.01,70.01,70.01,70.01,3700
05/30/2002,14:08,70.01,70.01,70.01,70.01,2000
05/30/2002,14:09,70.01,70.01,70.01,70.01,5000
05/30/2002,14:11,70.09,70.1,70.09,70.1,6600
05/30/2002,14:12,70.1,70.1,70.08,70.08,300
05/30/2002,14:13,70.06,70.06,70.06,70.06,700
05/30/2002,14:14,70.08,70.08,70.08,70.08,40000
05/30/2002,14:17,70.09,70.09,70.05,70.05,15100
05/30/2002,14:19,70.1,70.1,70.1,70.1,300
05/30/2002,14:20,70.05,70.05,70.05,70.05,3000
05/30/2002,14:22,70.1,70.1,70.05,70.05,9500
05/30/2002,14:27,70.06,70.06,70.06,70.06,100
05/30/2002,14:28,70.01,70.05,70.01,70.02,30000
05/30/2002,14:31,70.01,70.01,70,70,11500
05/30/2002,14:32,70,70,69.99,69.99,4200
05/30/2002,14:33,69.99,69.99,69.91,69.91,7400
05/30/2002,14:38,69.93,69.93,69.93,69.93,900
05/30/2002,14:39,69.92,70.01,69.92,69.92,1400
05/30/2002,14:40,69.95,69.95,69.95,69.95,100
05/30/2002,14:41,69.89,69.89,69.85,69.85,2100
05/30/2002,14:42,69.9,69.9,69.9,69.9,500
05/30/2002,14:43,69.93,69.93,69.93,69.93,400
05/30/2002,14:45,70.01,70.01,70,70,300
05/30/2002,14:46,70.08,70.08,70.08,70.08,3000
05/30/2002,14:47,70.02,70.02,70.02,70.02,20000
05/30/2002,14:48,70.12,70.13,70.01,70.13,51200
05/30/2002,14:51,70.15,70.15,70.15,70.15,19800
05/30/2002,14:55,70.1,70.1,70.1,70.1,500
05/30/2002,14:56,70.1,70.1,70.1,70.1,200
05/30/2002,15:03,70.15,70.15,70.15,70.15,3200
05/30/2002,15:09,70.34,70.34,70.34,70.34,8000
05/30/2002,15:11,70.35,70.39,70.35,70.39,4000
05/30/2002,15:13,70.32,70.33,70.27,70.32,26100
05/30/2002,15:15,70.3,70.3,70.3,70.3,100
05/30/2002,15:26,70.33,70.33,70.33,70.33,5000
05/30/2002,15:27,70.33,70.33,70.33,70.33,500
05/30/2002,15:30,70.3,70.3,70.3,70.3,4500
05/30/2002,15:31,70.4,70.4,70.4,70.4,5200
05/30/2002,15:32,70.48,70.48,70.48,70.48,2000
05/30/2002,15:33,70.5,70.5,70.45,70.45,5200
05/30/2002,15:36,70.52,70.52,70.52,70.52,500
05/30/2002,15:37,70.56,70.56,70.45,70.45,27000
05/30/2002,15:38,70.41,70.41,70.41,70.41,5000
05/30/2002,15:41,70.4,70.4,70.4,70.4,5000
05/30/2002,15:42,70.4,70.4,70.4,70.4,4500
05/30/2002,15:43,70.4,70.4,70.39,70.39,25500
05/30/2002,15:44,70.45,70.45,70.45,70.45,1000
05/30/2002,15:46,70.38,70.38,70.38,70.38,200
05/30/2002,15:47,70.48,70.48,70.45,70.45,3400
05/30/2002,15:48,70.45,70.45,70.45,70.45,2000
05/30/2002,15:55,70.5,70.5,70.5,70.5,5000
05/30/2002,15:58,70.55,70.55,70.55,70.55,200
05/31/2002,09:34,70.52,70.52,70.52,70.52,500
05/31/2002,09:37,70.5,70.5,70.5,70.5,700
05/31/2002,09:38,70.45,70.45,70.45,70.45,11200
05/31/2002,09:39,70.45,70.66,70.45,70.66,40800
05/31/2002,09:40,70.75,70.75,70.6,70.75,34200
05/31/2002,09:41,70.7,70.7,70.65,70.65,2500
05/31/2002,09:42,70.45,70.45,70.45,70.45,3000
05/31/2002,09:43,70.16,70.16,70.16,70.16,5000
05/31/2002,09:44,70.03,70.03,70.03,70.03,200
05/31/2002,09:45,69.99,69.99,69.82,69.82,9900
05/31/2002,09:46,70,70.03,69.88,70.03,12700
05/31/2002,09:47,70.17,70.36,70.01,70.36,8000
05/31/2002,09:48,70.1,70.2,70.1,70.2,10800
05/31/2002,09:49,70.15,70.15,70.15,70.15,20000
05/31/2002,09:50,70.01,70.01,69.91,69.91,3400
05/31/2002,09:51,69.99,69.99,69.99,69.99,500
05/31/2002,09:52,70.2,70.2,70.2,70.2,500
05/31/2002,09:53,70.2,70.29,70.2,70.25,1900
05/31/2002,09:54,70.25,70.32,70.25,70.25,7500
05/31/2002,09:59,70.58,70.59,70.55,70.59,1700
05/31/2002,10:00,70.59,70.59,70.59,70.59,5000
05/31/2002,10:01,70.68,70.68,70.68,70.68,600
05/31/2002,10:02,70.72,70.75,70.7,70.75,38500
05/31/2002,10:03,70.4,70.4,70.4,70.4,300
05/31/2002,10:04,70.55,70.55,70.3,70.3,5300
05/31/2002,10:05,70.3,70.3,70.3,70.3,500
05/31/2002,10:06,70.25,70.3,70.25,70.3,1500
05/31/2002,10:07,70.29,70.29,70.29,70.29,9400
05/31/2002,10:11,70.4,70.4,70.4,70.4,10000
05/31/2002,10:12,70.3,70.3,70.3,70.3,5300
05/31/2002,10:18,70.25,70.25,70.25,70.25,1000
05/31/2002,10:22,70.16,70.16,70.16,70.16,200
05/31/2002,10:23,70.15,70.15,70.15,70.15,200
05/31/2002,10:24,70.19,70.19,70.19,70.19,10000
05/31/2002,10:27,70.14,70.17,70.11,70.17,12400
05/31/2002,10:28,70.25,70.25,70.25,70.25,20000
05/31/2002,10:29,70.33,70.33,70.33,70.33,1000
05/31/2002,10:33,70.18,70.18,70.18,70.18,12000
05/31/2002,10:34,70.15,70.15,70.15,70.15,13000
05/31/2002,10:36,70.16,70.16,70.16,70.16,1600
05/31/2002,10:37,70.24,70.24,70.24,70.24,700
05/31/2002,10:41,70.35,70.35,70.35,70.35,700
05/31/2002,10:46,70.43,70.43,70.43,70.43,2000
05/31/2002,10:49,70.49,70.49,70.49,70.49,25000
05/31/2002,10:50,70.5,70.5,70.5,70.5,2000
05/31/2002,10:51,70.6,70.6,70.6,70.6,1000
05/31/2002,10:52,70.65,70.7,70.65,70.7,600
05/31/2002,10:53,70.69,70.84,70.69,70.75,7000
05/31/2002,10:54,70.8,70.8,70.8,70.8,1000
05/31/2002,10:55,70.76,70.76,70.76,70.76,1000
05/31/2002,10:56,70.77,70.95,70.77,70.88,7700
05/31/2002,10:57,70.86,70.95,70.86,70.92,10000
05/31/2002,10:58,70.92,71,70.92,71,7600
05/31/2002,10:59,70.94,70.94,70.94,70.94,200
05/31/2002,11:01,70.95,70.96,70.95,70.96,18700
05/31/2002,11:02,71.04,71.04,70.95,70.95,53900
05/31/2002,11:04,71.04,71.05,70.95,70.95,11100
05/31/2002,11:05,71.09,71.19,71.09,71.1,6800
05/31/2002,11:06,71.15,71.15,71.1,71.11,1600
05/31/2002,11:07,71.22,71.22,71.22,71.22,500
05/31/2002,11:08,71.2,71.25,71.15,71.25,2900
05/31/2002,11:11,71.45,71.47,71.4,71.47,27700
05/31/2002,11:12,71.42,71.45,71.42,71.45,28000
05/31/2002,11:14,71.45,71.45,71.45,71.45,20000
05/31/2002,11:15,71.38,71.38,71.37,71.37,3000
05/31/2002,11:19,71.34,71.34,71.34,71.34,100
05/31/2002,11:25,71.33,71.33,71.33,71.33,200
05/31/2002,11:26,71.34,71.34,71.34,71.34,1000
05/31/2002,11:35,71.4,71.4,71.4,71.4,10000
05/31/2002,11:42,71.45,71.45,71.45,71.45,3000
05/31/2002,11:43,71.45,71.45,71.45,71.45,6000
05/31/2002,11:45,71.49,71.49,71.49,71.49,3000
05/31/2002,11:46,71.49,71.49,71.41,71.41,700
05/31/2002,11:47,71.4,71.4,71.4,71.4,200
05/31/2002,11:49,71.3,71.3,71.3,71.3,600
05/31/2002,11:50,71.3,71.3,71.3,71.3,200
05/31/2002,11:51,71.3,71.3,71.3,71.3,400
05/31/2002,11:52,71.3,71.3,71.3,71.3,10000
05/31/2002,11:55,71.38,71.38,71.38,71.38,400
05/31/2002,11:56,71.43,71.43,71.38,71.38,2600
05/31/2002,11:57,71.38,71.38,71.38,71.38,100
05/31/2002,11:59,71.44,71.44,71.44,71.44,700
05/31/2002,12:01,71.39,71.39,71.39,71.39,100
05/31/2002,12:06,71.34,71.34,71.34,71.34,50000
05/31/2002,12:16,71.41,71.41,71.41,71.41,800
05/31/2002,12:21,71.42,71.42,71.42,71.42,500
05/31/2002,12:22,71.45,71.45,71.45,71.45,5000
05/31/2002,12:29,71.5,71.5,71.5,71.5,13000
05/31/2002,12:30,71.51,71.51,71.51,71.51,1000
05/31/2002,12:31,71.51,71.51,71.51,71.51,1000
05/31/2002,12:42,71.5,71.5,71.5,71.5,20000
05/31/2002,12:46,71.6,71.6,71.6,71.6,3000
05/31/2002,12:47,71.62,71.62,71.62,71.62,1000
05/31/2002,12:51,71.64,71.64,71.64,71.64,2000
05/31/2002,12:54,71.56,71.56,71.56,71.56,500
05/31/2002,12:56,71.51,71.51,71.51,71.51,500
05/31/2002,12:57,71.39,71.39,71.39,71.39,500
05/31/2002,12:59,71.35,71.35,71.35,71.35,500
05/31/2002,13:00,71.35,71.35,71.35,71.35,500
05/31/2002,13:01,71.36,71.36,71.36,71.36,100
05/31/2002,13:02,71.29,71.29,71.29,71.29,100
05/31/2002,13:05,71.38,71.38,71.38,71.38,200
05/31/2002,13:20,71.4,71.4,71.4,71.4,30000
05/31/2002,13:36,71.42,71.44,71.42,71.44,40200
05/31/2002,13:47,71.47,71.47,71.38,71.38,5300
05/31/2002,13:52,71.32,71.32,71.32,71.32,200
05/31/2002,13:53,71.31,71.31,71.31,71.31,3800
05/31/2002,14:00,71.28,71.28,71.28,71.28,3700
05/31/2002,14:01,71.4,71.4,71.4,71.4,600
05/31/2002,14:02,71.4,71.4,71.4,71.4,200
05/31/2002,14:10,71.51,71.51,71.51,71.51,100
05/31/2002,14:15,71.44,71.44,71.44,71.44,1900
05/31/2002,14:16,71.45,71.45,71.45,71.45,10000
05/31/2002,14:17,71.43,71.43,71.43,71.43,5000
05/31/2002,14:18,71.4,71.4,71.4,71.4,30000
05/31/2002,14:20,71.35,71.35,71.35,71.35,500
05/31/2002,14:21,71.34,71.35,71.34,71.35,4600
05/31/2002,14:23,71.4,71.4,71.4,71.4,700
05/31/2002,14:24,71.4,71.4,71.4,71.4,700
05/31/2002,14:31,71.2,71.2,71.2,71.2,50000
05/31/2002,14:33,71.21,71.32,71.21,71.32,40100
05/31/2002,14:34,71.3,71.3,71.3,71.3,100
05/31/2002,14:35,71.25,71.25,71.25,71.25,5000
05/31/2002,14:38,71.29,71.29,71.29,71.29,5000
05/31/2002,14:41,71.2,71.2,71.2,71.2,2000
05/31/2002,14:42,71.07,71.07,71.07,71.07,10000
05/31/2002,14:43,71.1,71.1,71.1,71.1,900
05/31/2002,14:45,71.02,71.02,71.02,71.02,50000
05/31/2002,14:47,71,71,71,71,100
05/31/2002,14:48,71.05,71.1,71.05,71.1,5100
05/31/2002,14:49,71.1,71.1,71.1,71.1,5000
05/31/2002,14:54,71.05,71.05,71.05,71.05,300
05/31/2002,15:03,71.23,71.23,71.15,71.15,1100
05/31/2002,15:07,71.15,71.15,71.15,71.15,300
05/31/2002,15:19,71.15,71.15,71.15,71.15,200
05/31/2002,15:23,71,71,71,71,400
05/31/2002,15:24,71,71,71,71,700
05/31/2002,15:25,71,71,71,71,300
05/31/2002,15:26,71.04,71.04,71.04,71.04,100
05/31/2002,15:30,71.13,71.13,71.13,71.13,100
05/31/2002,15:36,71.14,71.14,71.14,71.14,100
05/31/2002,15:42,71.15,71.15,71.15,71.15,2500
05/31/2002,15:46,71.22,71.22,71.11,71.11,31600
05/31/2002,15:49,71.13,71.13,71.13,71.13,100
05/31/2002,15:55,71.1,71.1,71.1,71.1,300
05/31/2002,15:57,71.15,71.15,71.15,71.15,9200
05/31/2002,15:58,71.2,71.2,71.2,71.2,100
05/31/2002,15:59,71.2,71.2,71.2,71.2,900
06/03/2002,09:37,70.95,70.95,70.75,70.75,2800
06/03/2002,09:39,70.46,70.46,70.46,70.46,1000
06/03/2002,09:40,70.4,70.4,70.4,70.4,1000
06/03/2002,09:41,70.42,70.42,70.42,70.42,1000
06/03/2002,09:42,70.37,70.37,70.37,70.37,5000
06/03/2002,09:43,70.37,70.37,70.37,70.37,5000
06/03/2002,09:44,70.2,70.2,70.2,70.2,1000
06/03/2002,09:45,70.17,70.17,70.17,70.17,9000
06/03/2002,09:46,70.17,70.17,70.11,70.11,8300
06/03/2002,09:47,70.19,70.19,70.19,70.19,7100
06/03/2002,09:50,70.3,70.3,70.3,70.3,3000
06/03/2002,09:52,70.28,70.28,70.28,70.28,20000
06/03/2002,09:58,70.3,70.3,70.3,70.3,500
06/03/2002,10:00,70.24,70.24,70.24,70.24,300
06/03/2002,10:01,70.38,70.38,70.38,70.38,50000
06/03/2002,10:02,70.34,70.39,70.34,70.39,5000
06/03/2002,10:03,70.4,70.4,70.4,70.4,1000
06/03/2002,10:04,70.48,70.53,70.35,70.53,42900
06/03/2002,10:05,70.63,70.63,70.63,70.63,25000
06/03/2002,10:06,70.47,70.47,70.47,70.47,500
06/03/2002,10:07,70.4,70.4,70.4,70.4,3000
06/03/2002,10:08,70.43,70.43,70.3,70.3,51000
06/03/2002,10:13,70.15,70.15,70.1,70.1,5200
06/03/2002,10:14,70.06,70.06,70,70,3300
06/03/2002,10:17,70,70,70,70,15000
06/03/2002,10:18,70,70.05,70,70,36000
06/03/2002,10:19,69.93,69.98,69.93,69.98,41200
06/03/2002,10:23,69.8,69.8,69.76,69.76,65000
06/03/2002,10:24,69.87,69.87,69.87,69.87,300
06/03/2002,10:25,69.75,69.84,69.75,69.84,600
06/03/2002,10:26,69.82,69.82,69.82,69.82,200
06/03/2002,10:28,69.8,69.8,69.8,69.8,4000
06/03/2002,10:29,69.8,69.8,69.8,69.8,5000
06/03/2002,10:30,69.75,69.75,69.75,69.75,1000
06/03/2002,10:31,69.65,69.65,69.65,69.65,7200
06/03/2002,10:32,69.65,69.65,69.64,69.64,2300
06/03/2002,10:38,69.78,69.78,69.77,69.77,6700
06/03/2002,10:39,69.78,69.78,69.78,69.78,100
06/03/2002,10:41,69.7,69.7,69.7,69.7,5000
06/03/2002,10:42,69.65,69.65,69.65,69.65,4000
06/03/2002,10:46,69.64,69.64,69.64,69.64,300
06/03/2002,10:47,69.7,69.7,69.7,69.7,7200
06/03/2002,10:48,69.74,69.74,69.74,69.74,2000
06/03/2002,10:51,69.74,69.74,69.73,69.73,200
06/03/2002,10:52,69.63,69.63,69.63,69.63,1000
06/03/2002,10:53,69.6,69.6,69.55,69.55,8500
06/03/2002,10:54,69.5,69.5,69.31,69.31,36000
06/03/2002,10:55,69.33,69.35,69.33,69.35,1700
06/03/2002,10:56,69.31,69.31,69.29,69.29,5500
06/03/2002,10:57,69.18,69.18,69.18,69.18,500
06/03/2002,10:58,69.15,69.15,69.15,69.15,100
06/03/2002,10:59,69.15,69.15,69.15,69.15,6000
06/03/2002,11:01,69.05,69.05,69.05,69.05,200
06/03/2002,11:02,69.1,69.1,69.1,69.1,300
06/03/2002,11:03,69.09,69.09,69.09,69.09,300
06/03/2002,11:05,69.1,69.1,69.1,69.1,1500
06/03/2002,11:06,69.05,69.1,69.05,69.08,20200
06/03/2002,11:07,69.01,69.1,69.01,69.1,2100
06/03/2002,11:09,69.26,69.26,69.25,69.26,56000
06/03/2002,11:11,69.3,69.3,69.3,69.3,9500
06/03/2002,11:12,69.4,69.4,69.4,69.4,5000
06/03/2002,11:13,69.45,69.45,69.45,69.45,100
06/03/2002,11:14,69.49,69.55,69.49,69.55,4000
06/03/2002,11:15,69.7,69.7,69.7,69.7,5000
06/03/2002,11:16,69.7,69.71,69.69,69.69,28200
06/03/2002,11:18,69.6,69.6,69.53,69.53,5000
06/03/2002,11:19,69.5,69.5,69.5,69.5,5000
06/03/2002,11:20,69.5,69.5,69.4,69.4,3800
06/03/2002,11:21,69.45,69.45,69.44,69.44,3000
06/03/2002,11:22,69.45,69.45,69.35,69.35,14800
06/03/2002,11:26,69.5,69.5,69.5,69.5,100
06/03/2002,11:27,69.46,69.46,69.46,69.46,500
06/03/2002,11:29,69.46,69.46,69.46,69.46,2500
06/03/2002,11:35,69.42,69.42,69.42,69.42,500
06/03/2002,11:38,69.45,69.45,69.45,69.45,5000
06/03/2002,11:42,69.5,69.5,69.5,69.5,5000
06/03/2002,11:43,69.5,69.5,69.5,69.5,2500
06/03/2002,11:46,69.45,69.45,69.45,69.45,10000
06/03/2002,11:47,69.53,69.53,69.52,69.52,1100
06/03/2002,11:50,69.3,69.31,69.3,69.31,1100
06/03/2002,11:51,69.3,69.3,69.3,69.3,2000
06/03/2002,11:52,69.19,69.19,69.19,69.19,100
06/03/2002,11:53,69.16,69.16,69.16,69.16,5000
06/03/2002,11:56,69.13,69.13,69.13,69.13,100
06/03/2002,11:57,69.13,69.13,69.13,69.13,1000
06/03/2002,11:58,69.15,69.15,69.15,69.15,5000
06/03/2002,11:59,69,69,69,69,14700
06/03/2002,12:00,69,69,69,69,300
06/03/2002,12:01,68.96,68.96,68.95,68.95,600
06/03/2002,12:02,68.9,68.9,68.9,68.9,5800
06/03/2002,12:03,68.82,68.82,68.82,68.82,2000
06/03/2002,12:04,69.04,69.04,69.04,69.04,100
06/03/2002,12:07,68.86,68.86,68.86,68.86,300
06/03/2002,12:08,68.88,68.88,68.88,68.88,5000
06/03/2002,12:09,68.8,68.8,68.8,68.8,3000
06/03/2002,12:12,68.73,68.73,68.73,68.73,5000
06/03/2002,12:13,68.65,68.65,68.65,68.65,2000
06/03/2002,12:14,68.59,68.59,68.59,68.59,50000
06/03/2002,12:17,68.75,68.75,68.75,68.75,10000
06/03/2002,12:18,68.9,68.9,68.9,68.9,5000
06/03/2002,12:26,68.7,68.7,68.7,68.7,300
06/03/2002,12:29,68.83,68.83,68.83,68.83,10000
06/03/2002,12:33,68.96,68.96,68.96,68.96,10000
06/03/2002,12:35,69.05,69.05,69.05,69.05,10000
06/03/2002,12:42,68.92,68.92,68.92,68.92,100
06/03/2002,12:44,69.07,69.07,69.07,69.07,100
06/03/2002,12:50,69.16,69.16,69.16,69.16,100
06/03/2002,12:57,69.1,69.1,69.1,69.1,300
06/03/2002,13:04,69.05,69.05,69.05,69.05,10000
06/03/2002,13:09,69.08,69.08,69.08,69.08,1000
06/03/2002,13:12,69.11,69.11,69.03,69.03,50200
06/03/2002,13:13,69.02,69.02,69.02,69.02,100
06/03/2002,13:14,69,69,69,69,2600
06/03/2002,13:18,69,69,69,69,3000
06/03/2002,13:20,69.07,69.07,69.07,69.07,100
06/03/2002,13:21,69,69,69,69,1900
06/03/2002,13:33,68.75,68.75,68.75,68.75,10000
06/03/2002,13:34,68.7,68.7,68.7,68.7,5100
06/03/2002,13:35,68.74,68.74,68.74,68.74,100
06/03/2002,13:39,68.7,68.7,68.7,68.7,1000
06/03/2002,13:40,68.75,68.75,68.75,68.75,1000
06/03/2002,13:41,68.82,68.82,68.82,68.82,5000
06/03/2002,13:42,68.8,68.8,68.8,68.8,3000
06/03/2002,13:43,68.8,68.8,68.8,68.8,2000
06/03/2002,13:44,68.77,68.78,68.77,68.78,300
06/03/2002,13:45,68.88,68.88,68.88,68.88,10000
06/03/2002,13:46,68.84,68.84,68.84,68.84,7500
06/03/2002,13:51,68.9,68.9,68.9,68.9,1000
06/03/2002,13:53,68.93,68.97,68.93,68.97,11100
06/03/2002,13:55,68.95,68.95,68.95,68.95,5000
06/03/2002,13:57,68.86,68.86,68.86,68.86,100
06/03/2002,14:00,68.74,68.8,68.74,68.8,5100
06/03/2002,14:01,68.85,68.85,68.85,68.85,50000
06/03/2002,14:10,68.78,68.78,68.78,68.78,10000
06/03/2002,14:20,68.78,68.78,68.78,68.78,100
06/03/2002,14:27,68.8,68.85,68.8,68.85,3500
06/03/2002,14:37,68.8,68.8,68.8,68.8,2000
06/03/2002,14:41,68.8,68.8,68.8,68.8,10000
06/03/2002,14:44,68.86,68.86,68.86,68.86,300
06/03/2002,14:45,68.86,68.86,68.86,68.86,100
06/03/2002,14:48,68.91,68.91,68.87,68.87,15200
06/03/2002,14:51,68.82,68.82,68.82,68.82,2000
06/03/2002,14:52,68.8,68.8,68.8,68.8,200
06/03/2002,14:54,68.72,68.72,68.72,68.72,100
06/03/2002,14:55,68.72,68.72,68.68,68.71,28000
06/03/2002,14:57,68.66,68.66,68.66,68.66,200
06/03/2002,14:58,68.66,68.66,68.66,68.66,400
06/03/2002,15:03,68.68,68.68,68.68,68.68,10000
06/03/2002,15:05,68.7,68.75,68.7,68.75,800
06/03/2002,15:06,68.75,68.75,68.75,68.75,1000
06/03/2002,15:12,68.67,68.67,68.67,68.67,100
06/03/2002,15:17,68.65,68.65,68.65,68.65,5500
06/03/2002,15:18,68.61,68.61,68.61,68.61,1000
06/03/2002,15:19,68.58,68.6,68.58,68.6,21000
06/03/2002,15:20,68.52,68.58,68.52,68.58,10200
06/03/2002,15:26,68.5,68.5,68.5,68.5,10200
06/03/2002,15:27,68.52,68.52,68.52,68.52,1000
06/03/2002,15:28,68.4,68.4,68.4,68.4,2100
06/03/2002,15:30,68.35,68.35,68.35,68.35,7200
06/03/2002,15:31,68.4,68.4,68.4,68.4,5000
06/03/2002,15:32,68.43,68.43,68.43,68.43,400
06/03/2002,15:33,68.49,68.49,68.49,68.49,100
06/03/2002,15:34,68.46,68.46,68.46,68.46,100
06/03/2002,15:37,68.45,68.45,68.45,68.45,700
06/03/2002,15:38,68.4,68.4,68.4,68.4,700
06/03/2002,15:39,68.33,68.33,68.33,68.33,1000
06/03/2002,15:40,68.25,68.25,68.25,68.25,200
06/03/2002,15:41,68.33,68.33,68.33,68.33,4100
06/03/2002,15:42,68.25,68.25,68.25,68.25,3100
06/03/2002,15:43,68.25,68.25,68.2,68.2,6000
06/03/2002,15:44,68.18,68.18,68.18,68.18,13000
06/03/2002,15:45,68.18,68.2,68.18,68.2,22000
06/03/2002,15:46,68.18,68.18,68.18,68.18,100
06/03/2002,15:53,68.15,68.15,68.04,68.04,3400
06/03/2002,15:54,68.12,68.12,68,68,3200
06/03/2002,15:55,68.05,68.11,68,68,2200
06/03/2002,15:56,68,68.05,68,68.05,22100
06/03/2002,15:57,68,68,68,68,100
06/03/2002,15:58,68.05,68.05,68,68.03,5200
06/03/2002,15:59,67.95,68.01,67.95,68.01,5000
06/04/2002,09:34,68.65,68.65,68.6,68.6,5500
06/04/2002,09:35,68.43,68.43,68.23,68.23,19000
06/04/2002,09:36,68.4,68.4,68.4,68.4,1000
06/04/2002,09:38,68.2,68.35,68.2,68.35,5500
06/04/2002,09:39,68.37,68.37,68.25,68.25,2500
06/04/2002,09:40,68.35,68.35,68.35,68.35,1000
06/04/2002,09:41,68.29,68.29,68.29,68.29,1000
06/04/2002,09:43,68.03,68.03,68.03,68.03,1000
06/04/2002,09:45,68,68,68,68,2800
06/04/2002,09:46,68,68,68,68,500
06/04/2002,09:51,68.26,68.26,68.26,68.26,200
06/04/2002,09:52,68.46,68.5,68.46,68.5,1700
06/04/2002,09:53,68.5,68.82,68.5,68.81,4200
06/04/2002,09:54,68.9,68.9,68.9,68.9,2000
06/04/2002,09:55,68.9,68.9,68.9,68.9,2800
06/04/2002,09:56,68.75,68.75,68.75,68.75,15200
06/04/2002,09:57,68.65,68.65,68.6,68.6,1000
06/04/2002,09:58,68.58,68.58,68.58,68.58,100
06/04/2002,09:59,68.65,68.65,68.65,68.65,14800
06/04/2002,10:00,68.81,68.85,68.79,68.79,500
06/04/2002,10:01,68.86,68.92,68.86,68.92,1100
06/04/2002,10:02,69,69,69,69,100
06/04/2002,10:03,69,69,69,69,100
06/04/2002,10:08,68.92,68.92,68.92,68.92,100
06/04/2002,10:09,68.9,68.9,68.9,68.9,10000
06/04/2002,10:11,68.84,68.84,68.84,68.84,100
06/04/2002,10:12,68.66,68.66,68.66,68.66,800
06/04/2002,10:14,68.66,68.66,68.66,68.66,200
06/04/2002,10:20,68.74,68.74,68.74,68.74,5000
06/04/2002,10:22,68.61,68.65,68.61,68.65,200
06/04/2002,10:23,68.67,68.7,68.67,68.7,300
06/04/2002,10:24,68.68,68.68,68.68,68.68,100
06/04/2002,10:25,68.65,68.71,68.65,68.71,3100
06/04/2002,10:34,68.28,68.28,68.28,68.28,100
06/04/2002,10:35,68.3,68.3,68.3,68.3,200
06/04/2002,10:38,68.28,68.28,68.28,68.28,100
06/04/2002,10:39,68.2,68.2,68.2,68.2,1000
06/04/2002,10:43,68.08,68.08,68.08,68.08,700
06/04/2002,10:46,68,68,68,68,16000
06/04/2002,10:47,68.1,68.13,68.1,68.13,200
06/04/2002,10:48,68.15,68.15,68.15,68.15,5000
06/04/2002,10:49,68.09,68.09,68.04,68.04,400
06/04/2002,10:50,68,68,68,68,500
06/04/2002,10:51,67.85,67.85,67.8,67.8,2000
06/04/2002,10:52,67.66,67.66,67.66,67.66,700
06/04/2002,10:53,67.7,67.73,67.7,67.73,6000
06/04/2002,10:55,67.67,67.67,67.65,67.65,15200
06/04/2002,10:57,67.6,67.6,67.6,67.6,500
06/04/2002,10:58,67.6,67.6,67.51,67.51,5200
06/04/2002,11:01,67.51,67.51,67.51,67.51,200
06/04/2002,11:02,67.55,67.55,67.55,67.55,1000
06/04/2002,11:04,67.55,67.55,67.5,67.5,11100
06/04/2002,11:05,67.42,67.42,67.42,67.42,2000
06/04/2002,11:06,67.42,67.42,67.4,67.4,4100
06/04/2002,11:07,67.4,67.4,67.4,67.4,11000
06/04/2002,11:08,67.4,67.48,67.4,67.48,2100
06/04/2002,11:09,67.4,67.46,67.4,67.46,10100
06/04/2002,11:10,67.5,67.6,67.5,67.6,5100
06/04/2002,11:15,67.49,67.49,67.49,67.49,100
06/04/2002,11:21,67.4,67.4,67.4,67.4,1000
06/04/2002,11:23,67.35,67.35,67.35,67.35,1000
06/04/2002,11:24,67.26,67.26,67.26,67.26,20100
06/04/2002,11:25,67.25,67.25,67.25,67.25,100
06/04/2002,11:26,67.28,67.28,67.2,67.2,66600
06/04/2002,11:27,67.15,67.15,67.11,67.11,15600
06/04/2002,11:30,67.01,67.01,67,67,4900
06/04/2002,11:31,66.92,66.97,66.92,66.92,6100
06/04/2002,11:32,66.9,66.9,66.9,66.9,2500
06/04/2002,11:33,67,67,67,67,10000
06/04/2002,11:34,66.95,66.95,66.95,66.95,200
06/04/2002,11:35,67.07,67.07,67.07,67.07,1000
06/04/2002,11:36,67.05,67.05,66.98,66.98,10100
06/04/2002,11:37,67.07,67.07,67.07,67.07,23000
06/04/2002,11:38,67.05,67.05,67.05,67.05,200
06/04/2002,11:43,67.01,67.01,67.01,67.01,100
06/04/2002,11:45,67,67,66.91,66.91,2100
06/04/2002,11:47,66.91,66.91,66.91,66.91,300
06/04/2002,11:52,66.93,67,66.93,67,8600
06/04/2002,11:53,66.93,67,66.93,67,2300
06/04/2002,11:54,67.03,67.03,67.03,67.03,25000
06/04/2002,11:57,66.9,66.9,66.9,66.9,17000
06/04/2002,11:59,66.81,66.81,66.81,66.81,100
06/04/2002,12:00,66.81,66.81,66.81,66.81,100
06/04/2002,12:04,66.9,66.9,66.9,66.9,300
06/04/2002,12:07,66.86,66.86,66.86,66.86,2200
06/04/2002,12:10,66.75,66.75,66.75,66.75,100
06/04/2002,12:12,66.7,66.7,66.7,66.7,1000
06/04/2002,12:13,66.62,66.71,66.62,66.71,1200
06/04/2002,12:14,66.62,66.62,66.62,66.62,1000
06/04/2002,12:16,66.63,66.63,66.52,66.52,12500
06/04/2002,12:17,66.51,66.51,66.48,66.5,10900
06/04/2002,12:18,66.56,66.56,66.56,66.56,100
06/04/2002,12:19,66.48,66.48,66.48,66.48,5000
06/04/2002,12:22,66.53,66.53,66.53,66.53,200
06/04/2002,12:24,66.53,66.53,66.53,66.53,200
06/04/2002,12:26,66.52,66.52,66.46,66.46,500
06/04/2002,12:28,66.45,66.45,66.45,66.45,300
06/04/2002,12:29,66.61,66.61,66.61,66.61,100
06/04/2002,12:35,66.45,66.45,66.44,66.44,800
06/04/2002,12:36,66.44,66.44,66.44,66.44,100
06/04/2002,12:39,66.44,66.44,66.44,66.44,1000
06/04/2002,12:41,66.45,66.45,66.45,66.45,15000
06/04/2002,12:44,66.44,66.44,66.35,66.35,600
06/04/2002,12:46,66.3,66.3,66.3,66.3,100
06/04/2002,12:47,66.26,66.26,66.23,66.23,300
06/04/2002,12:48,66.15,66.15,66.15,66.15,1000
06/04/2002,12:51,66.07,66.08,66.07,66.08,12000
06/04/2002,12:52,66.05,66.05,66.05,66.05,100
06/04/2002,12:54,66.1,66.1,66.1,66.1,5000
06/04/2002,12:55,66.04,66.04,66.04,66.04,1000
06/04/2002,12:56,66.05,66.05,66.05,66.05,100
06/04/2002,12:57,65.98,66,65.98,65.98,8500
06/04/2002,13:00,65.96,65.96,65.96,65.96,1000
06/04/2002,13:02,65.86,66.04,65.86,65.9,5100
06/04/2002,13:03,65.96,65.96,65.96,65.96,100
06/04/2002,13:04,66.11,66.11,66.11,66.11,5000
06/04/2002,13:05,66.12,66.17,66.12,66.12,15300
06/04/2002,13:06,66.12,66.12,66.12,66.12,12000
06/04/2002,13:09,66.12,66.12,66.12,66.12,200
06/04/2002,13:10,66.35,66.35,66.35,66.35,200
06/04/2002,13:11,66.55,66.55,66.4,66.54,4000
06/04/2002,13:12,66.56,66.56,66.51,66.51,1200
06/04/2002,13:13,66.4,66.4,66.4,66.4,4000
06/04/2002,13:14,66.37,66.37,66.24,66.24,9000
06/04/2002,13:15,66.37,66.37,66.37,66.37,1000
06/04/2002,13:16,66.3,66.3,66.3,66.3,2000
06/04/2002,13:17,66.3,66.33,66.3,66.33,4100
06/04/2002,13:19,66.41,66.41,66.41,66.41,100
06/04/2002,13:20,66.28,66.28,66.28,66.28,100
06/04/2002,13:23,66.49,66.49,66.49,66.49,600
06/04/2002,13:24,66.5,66.53,66.5,66.53,7000
06/04/2002,13:28,66.62,66.68,66.62,66.68,700
06/04/2002,13:31,66.68,66.68,66.68,66.68,200
06/04/2002,13:32,66.71,66.73,66.71,66.73,52000
06/04/2002,13:33,66.87,66.87,66.76,66.76,500
06/04/2002,13:34,66.94,66.96,66.9,66.9,3500
06/04/2002,13:35,67,67.05,67,67.04,10200
06/04/2002,13:36,67.1,67.1,67,67,3300
06/04/2002,13:37,67.19,67.19,67.19,67.19,1500
06/04/2002,13:38,67.18,67.18,67.17,67.17,1000
06/04/2002,13:39,67.15,67.15,67.15,67.15,1500
06/04/2002,13:40,67.2,67.2,67.2,67.2,1000
06/04/2002,13:41,67.14,67.15,67,67,26600
06/04/2002,13:42,67,67,67,67,500
06/04/2002,13:46,67.05,67.05,67.04,67.04,3200
06/04/2002,13:48,67.1,67.14,67.1,67.14,6000
06/04/2002,13:49,67.1,67.1,67.1,67.1,3500
06/04/2002,13:53,67.14,67.14,67.14,67.14,2100
06/04/2002,13:57,67.17,67.17,67.17,67.17,47500
06/04/2002,13:59,67.04,67.04,67.04,67.04,200
06/04/2002,14:01,67,67,67,67,4000
06/04/2002,14:03,66.82,66.86,66.82,66.86,4400
06/04/2002,14:04,66.76,66.76,66.75,66.75,3800
06/04/2002,14:07,66.7,66.7,66.65,66.65,3100
06/04/2002,14:08,66.6,66.6,66.6,66.6,1000
06/04/2002,14:09,66.66,66.66,66.66,66.66,200
06/04/2002,14:11,66.75,66.75,66.75,66.75,200
06/04/2002,14:13,66.91,66.98,66.91,66.98,600
06/04/2002,14:14,66.98,66.98,66.98,66.98,200
06/04/2002,14:15,67.05,67.09,67,67,3200
06/04/2002,14:19,67.14,67.21,67.14,67.21,8500
06/04/2002,14:20,67.37,67.37,67.3,67.3,1700
06/04/2002,14:21,67.45,67.45,67.45,67.45,300
06/04/2002,14:23,67.38,67.38,67.38,67.38,200
06/04/2002,14:25,67.35,67.35,67.35,67.35,400
06/04/2002,14:26,67.1,67.2,67.1,67.2,5500
06/04/2002,14:27,67.14,67.14,67.14,67.14,200
06/04/2002,14:28,67.29,67.29,67.29,67.29,100
06/04/2002,14:30,67.4,67.58,67.25,67.25,47700
06/04/2002,14:32,67.49,67.55,67.49,67.55,3500
06/04/2002,14:33,67.58,67.58,67.52,67.52,23500
06/04/2002,14:34,67.52,67.52,67.5,67.5,60400
06/04/2002,14:35,67.5,67.5,67.5,67.5,1600
06/04/2002,14:38,67.43,67.43,67.43,67.43,25000
06/04/2002,14:39,67.4,67.41,67.4,67.41,2000
06/04/2002,14:41,67.47,67.47,67.47,67.47,2100
06/04/2002,14:42,67.54,67.54,67.54,67.54,700
06/04/2002,14:44,67.52,67.52,67.52,67.52,25000
06/04/2002,14:46,67.49,67.49,67.49,67.49,100
06/04/2002,14:52,67.51,67.54,67.51,67.54,13000
06/04/2002,14:53,67.49,67.54,67.46,67.46,13200
06/04/2002,14:54,67.49,67.49,67.49,67.49,1000
06/04/2002,14:56,67.38,67.38,67.38,67.38,200
06/04/2002,14:59,67.3,67.3,67.2,67.2,7200
06/04/2002,15:00,67.16,67.16,67.16,67.16,300
06/04/2002,15:01,67.11,67.11,67.11,67.11,300
06/04/2002,15:02,67.1,67.1,67.1,67.1,500
06/04/2002,15:03,67.1,67.1,67.1,67.1,1200
06/04/2002,15:04,66.95,66.95,66.95,66.95,200
06/04/2002,15:06,67.12,67.12,67.12,67.12,100
06/04/2002,15:07,67.05,67.05,67.05,67.05,1000
06/04/2002,15:08,67.11,67.11,67,67,2100
06/04/2002,15:09,67.03,67.03,67.03,67.03,200
06/04/2002,15:12,67.04,67.04,67.04,67.04,100
06/04/2002,15:15,66.87,66.87,66.87,66.87,100
06/04/2002,15:21,66.9,66.9,66.9,66.9,100
06/04/2002,15:23,66.8,66.8,66.8,66.8,5000
06/04/2002,15:25,66.8,66.9,66.8,66.9,15200
06/04/2002,15:27,66.82,66.82,66.82,66.82,6000
06/04/2002,15:28,66.95,66.95,66.95,66.95,1000
06/04/2002,15:29,66.85,66.85,66.85,66.85,100
06/04/2002,15:30,66.9,66.9,66.9,66.9,200
06/04/2002,15:31,66.8,66.8,66.8,66.8,1000
06/04/2002,15:33,66.72,66.72,66.72,66.72,1000
06/04/2002,15:34,66.6,66.6,66.6,66.6,1500
06/04/2002,15:36,66.64,66.64,66.64,66.64,400
06/04/2002,15:37,66.7,66.7,66.7,66.7,1000
06/04/2002,15:41,66.7,66.7,66.7,66.7,200
06/04/2002,15:44,67.01,67.01,66.9,66.9,2000
06/04/2002,15:45,67.05,67.05,66.99,66.99,2700
06/04/2002,15:46,67.01,67.01,67.01,67.01,2000
06/04/2002,15:49,67.09,67.09,67.09,67.09,4100
06/04/2002,15:52,67.22,67.22,67.22,67.22,1300
06/04/2002,15:54,67.31,67.31,67.31,67.31,1000
06/04/2002,15:56,67.25,67.25,67.25,67.25,500
06/04/2002,15:57,67.25,67.25,67.25,67.25,2000
06/04/2002,15:58,67.1,67.1,67.1,67.1,100
06/04/2002,15:59,67.07,67.1,67.07,67.1,1300
06/05/2002,09:36,66.1,66.1,66.1,66.1,5800
06/05/2002,09:38,66.08,66.15,66.08,66.15,400
06/05/2002,09:39,66.37,66.37,66.37,66.37,15000
06/05/2002,09:40,66.22,66.22,66.22,66.22,100
06/05/2002,09:41,66.04,66.04,66.04,66.04,1000
06/05/2002,09:43,65.95,66,65.87,65.87,1300
06/05/2002,09:44,65.85,65.92,65.8,65.8,3100
06/05/2002,09:45,65.65,65.65,65.61,65.61,900
06/05/2002,09:46,65.6,65.6,65.55,65.55,400
06/05/2002,09:47,65.7,65.7,65.58,65.58,27100
06/05/2002,09:48,65.8,65.8,65.75,65.75,11100
06/05/2002,09:49,65.62,65.62,65.5,65.5,58000
06/05/2002,09:50,65.35,65.35,65.35,65.35,5000
06/05/2002,09:51,65.35,65.45,65.31,65.31,4500
06/05/2002,09:52,65.4,65.43,65.4,65.43,1500
06/05/2002,09:53,65.42,65.42,65.42,65.42,25000
06/05/2002,09:54,65.25,65.25,65.25,65.25,1000
06/05/2002,09:55,65.3,65.3,65.2,65.2,1100
06/05/2002,09:58,65.25,65.25,65.25,65.25,800
06/05/2002,09:59,65.42,65.42,65.42,65.42,25000
06/05/2002,10:00,65.3,65.3,65.3,65.3,5000
06/05/2002,10:01,65.38,65.38,65.38,65.38,25000
06/05/2002,10:02,65.37,65.37,65.37,65.37,12000
06/05/2002,10:03,65.25,65.25,65.25,65.25,25000
06/05/2002,10:05,65.45,65.45,65.36,65.36,24000
06/05/2002,10:06,65.44,65.44,65.28,65.35,26000
06/05/2002,10:07,65.45,65.45,65.25,65.29,15600
06/05/2002,10:08,65.36,65.38,65.36,65.37,38000
06/05/2002,10:09,65.35,65.35,65.25,65.25,13000
06/05/2002,10:10,65.24,65.24,65.14,65.14,18300
06/05/2002,10:11,65.22,65.22,65.22,65.22,3000
06/05/2002,10:12,65.2,65.2,65.12,65.12,7100
06/05/2002,10:13,65.05,65.1,65,65.1,5300
06/05/2002,10:14,65.18,65.18,65.18,65.18,7000
06/05/2002,10:15,65.1,65.1,65.1,65.1,5400
06/05/2002,10:17,65.18,65.26,65.15,65.26,1900
06/05/2002,10:19,65.28,65.3,65.28,65.3,40000
06/05/2002,10:20,65.37,65.42,65.34,65.42,35500
06/05/2002,10:21,65.45,65.59,65.45,65.59,5100
06/05/2002,10:22,65.56,65.56,65.42,65.42,2500
06/05/2002,10:23,65.3,65.3,65.3,65.3,10000
06/05/2002,10:24,65.3,65.42,65.3,65.42,5700
06/05/2002,10:25,65.42,65.54,65.42,65.54,18000
06/05/2002,10:26,65.59,65.59,65.59,65.59,10000
06/05/2002,10:27,65.6,65.6,65.54,65.54,1600
06/05/2002,10:28,65.45,65.45,65.45,65.45,10000
06/05/2002,10:29,65.43,65.45,65.43,65.44,16100
06/05/2002,10:31,65.55,65.55,65.55,65.55,5000
06/05/2002,10:32,65.51,65.59,65.5,65.52,6000
06/05/2002,10:33,65.52,65.55,65.52,65.52,1900
06/05/2002,10:34,65.59,65.59,65.55,65.55,1500
06/05/2002,10:36,65.48,65.48,65.43,65.43,2500
06/05/2002,10:37,65.35,65.43,65.3,65.3,12100
06/05/2002,10:40,65.33,65.43,65.33,65.43,24700
06/05/2002,10:41,65.45,65.46,65.43,65.43,177500
06/05/2002,10:42,65.42,65.5,65.42,65.5,1300
06/05/2002,10:43,65.43,65.55,65.43,65.55,23100
06/05/2002,10:46,65.4,65.4,65.4,65.4,5000
06/05/2002,10:49,65.43,65.45,65.43,65.45,300
06/05/2002,10:51,65.4,65.4,65.38,65.38,200
06/05/2002,10:52,65.3,65.3,65.3,65.3,500
06/05/2002,10:53,65.3,65.3,65.3,65.3,100
06/05/2002,10:54,65.2,65.2,65.2,65.2,10000
06/05/2002,10:55,65.1,65.1,65.1,65.1,10200
06/05/2002,10:56,65.01,65.01,65,65,5100
06/05/2002,10:57,65,65,65,65,6800
06/05/2002,10:58,65,65,65,65,3600
06/05/2002,10:59,64.95,64.95,64.95,64.95,2500
06/05/2002,11:00,64.94,64.95,64.93,64.95,25200
06/05/2002,11:01,64.96,64.99,64.96,64.99,200
06/05/2002,11:02,65.05,65.05,65.05,65.05,100
06/05/2002,11:05,65,65,65,65,26500
06/05/2002,11:06,65,65.01,65,65,8800
06/05/2002,11:07,65,65,65,65,400
06/05/2002,11:08,64.95,64.95,64.95,64.95,100
06/05/2002,11:09,64.91,64.91,64.91,64.91,100
06/05/2002,11:10,64.9,64.9,64.9,64.9,5200
06/05/2002,11:11,64.87,64.87,64.87,64.87,500
06/05/2002,11:12,64.81,64.85,64.81,64.85,2600
06/05/2002,11:13,64.87,64.87,64.8,64.8,9500
06/05/2002,11:16,64.6,64.63,64.52,64.63,14800
06/05/2002,11:17,64.64,64.64,64.64,64.64,300
06/05/2002,11:18,64.5,64.5,64.5,64.5,500
06/05/2002,11:19,64.5,64.5,64.5,64.5,5000
06/05/2002,11:20,64.52,64.52,64.5,64.5,4000
06/05/2002,11:21,64.57,64.59,64.53,64.59,1600
06/05/2002,11:22,64.55,64.55,64.55,64.55,15000
06/05/2002,11:24,64.6,64.6,64.6,64.6,2000
06/05/2002,11:26,64.64,64.64,64.64,64.64,200
06/05/2002,11:27,64.6,64.6,64.6,64.6,900
06/05/2002,11:28,64.51,64.6,64.51,64.6,300
06/05/2002,11:29,64.51,64.51,64.51,64.51,900
06/05/2002,11:32,64.49,64.49,64.49,64.49,200
06/05/2002,11:35,64.5,64.5,64.5,64.5,100
06/05/2002,11:36,64.56,64.56,64.56,64.56,5000
06/05/2002,11:40,64.5,64.5,64.5,64.5,4300
06/05/2002,11:41,64.5,64.5,64.5,64.5,10900
06/05/2002,11:43,64.48,64.48,64.48,64.48,3000
06/05/2002,11:44,64.45,64.45,64.44,64.44,2200
06/05/2002,11:47,64.33,64.33,64.33,64.33,10000
06/05/2002,11:48,64.23,64.35,64.23,64.26,15900
06/05/2002,11:49,64.3,64.3,64.3,64.3,20100
06/05/2002,11:51,64.43,64.43,64.28,64.28,700
06/05/2002,11:52,64.43,64.43,64.43,64.43,2000
06/05/2002,11:53,64.45,64.53,64.42,64.53,44100
06/05/2002,11:56,64.56,64.56,64.56,64.56,100
06/05/2002,11:57,64.58,64.58,64.58,64.58,1000
06/05/2002,11:59,64.5,64.5,64.5,64.5,100
06/05/2002,12:00,64.45,64.45,64.45,64.45,100
06/05/2002,12:05,64.53,64.53,64.45,64.45,1800
06/05/2002,12:07,64.45,64.45,64.45,64.45,300
06/05/2002,12:08,64.45,64.45,64.45,64.45,100
06/05/2002,12:11,64.44,64.56,64.44,64.56,600
06/05/2002,12:13,64.42,64.42,64.42,64.42,100
06/05/2002,12:18,64.58,64.58,64.57,64.57,2000
06/05/2002,12:25,64.58,64.58,64.58,64.58,500
06/05/2002,12:26,64.6,64.6,64.6,64.6,500
06/05/2002,12:29,64.62,64.62,64.62,64.62,1000
06/05/2002,12:30,64.61,64.61,64.61,64.61,5000
06/05/2002,12:31,64.54,64.62,64.54,64.62,2000
06/05/2002,12:32,64.72,64.72,64.72,64.72,300
06/05/2002,12:34,64.66,64.66,64.66,64.66,500
06/05/2002,12:35,64.68,64.68,64.68,64.68,25000
06/05/2002,12:36,64.73,64.8,64.73,64.8,55000
06/05/2002,12:37,64.8,64.8,64.77,64.77,30000
06/05/2002,12:38,64.74,64.77,64.74,64.77,10200
06/05/2002,12:39,64.79,64.79,64.79,64.79,5000
06/05/2002,12:42,64.84,64.84,64.84,64.84,100
06/05/2002,12:43,64.85,64.9,64.85,64.9,1000
06/05/2002,12:46,64.93,64.93,64.93,64.93,500
06/05/2002,12:47,64.93,64.93,64.93,64.93,500
06/05/2002,12:49,64.86,64.86,64.86,64.86,500
06/05/2002,12:51,64.93,64.93,64.93,64.93,2100
06/05/2002,12:52,64.93,64.93,64.93,64.93,100
06/05/2002,12:56,64.9,64.9,64.9,64.9,5000
06/05/2002,12:58,65,65,65,65,100
06/05/2002,12:59,65.08,65.22,65.08,65.22,7500
06/05/2002,13:02,65.23,65.3,65.23,65.3,2100
06/05/2002,13:04,65.4,65.4,65.4,65.4,1500
06/05/2002,13:05,65.43,65.43,65.43,65.43,600
06/05/2002,13:06,65.25,65.25,65.25,65.25,5000
06/05/2002,13:09,65.2,65.2,65.2,65.2,3000
06/05/2002,13:11,65.25,65.25,65.25,65.25,25000
06/05/2002,13:13,65.34,65.34,65.34,65.34,5000
06/05/2002,13:14,65.35,65.39,65.35,65.39,3100
06/05/2002,13:16,65.38,65.38,65.38,65.38,1500
06/05/2002,13:17,65.38,65.38,65.38,65.38,100
06/05/2002,13:19,65.42,65.5,65.42,65.5,200
06/05/2002,13:21,65.49,65.49,65.49,65.49,600
06/05/2002,13:23,65.5,65.5,65.5,65.5,200
06/05/2002,13:26,65.35,65.35,65.35,65.35,100
06/05/2002,13:29,65.21,65.21,65.21,65.21,700
06/05/2002,13:30,65.34,65.34,65.34,65.34,100
06/05/2002,13:31,65.21,65.21,65.21,65.21,100
06/05/2002,13:32,65.34,65.34,65.34,65.34,1100
06/05/2002,13:33,65.4,65.4,65.4,65.4,300
06/05/2002,13:44,65.1,65.1,65.1,65.1,2000
06/05/2002,13:45,65.05,65.05,65.05,65.05,100
06/05/2002,13:50,64.97,65.05,64.97,65.05,10100
06/05/2002,13:52,64.94,64.94,64.94,64.94,5500
06/05/2002,13:56,65.03,65.03,65.03,65.03,5000
06/05/2002,13:57,65.05,65.05,65.05,65.05,200
06/05/2002,14:00,65.1,65.1,65.1,65.1,3000
06/05/2002,14:01,65.13,65.13,65.13,65.13,5000
06/05/2002,14:03,65.16,65.16,65.16,65.16,2000
06/05/2002,14:04,65.22,65.22,65.2,65.2,2800
06/05/2002,14:07,65.18,65.18,65.18,65.18,200
06/05/2002,14:10,65.13,65.18,65.09,65.18,15100
06/05/2002,14:13,65.3,65.3,65.3,65.3,5000
06/05/2002,14:14,65.3,65.37,65.3,65.37,10000
06/05/2002,14:15,65.36,65.37,65.36,65.37,2000
06/05/2002,14:16,65.4,65.4,65.4,65.4,2000
06/05/2002,14:18,65.42,65.42,65.4,65.4,7000
06/05/2002,14:20,65.38,65.38,65.38,65.38,300
06/05/2002,14:22,65.4,65.4,65.4,65.4,2200
06/05/2002,14:23,65.3,65.3,65.3,65.3,100000
06/05/2002,14:30,65.22,65.23,65.22,65.23,11200
06/05/2002,14:34,65.26,65.26,65.26,65.26,100
06/05/2002,14:35,65.26,65.26,65.26,65.26,100
06/05/2002,14:36,65.35,65.35,65.35,65.35,2000
06/05/2002,14:37,65.3,65.3,65.3,65.3,500
06/05/2002,14:44,65.08,65.08,65.08,65.08,200
06/05/2002,14:45,65.08,65.08,65.08,65.08,300
06/05/2002,15:13,65.2,65.2,65.2,65.2,100
06/05/2002,15:14,65.2,65.2,65.2,65.2,100
06/05/2002,15:19,65.32,65.32,65.31,65.31,5000
06/05/2002,15:21,65.27,65.27,65.27,65.27,200
06/05/2002,15:27,65.4,65.42,65.4,65.42,6000
06/05/2002,15:30,65.42,65.42,65.42,65.42,300
06/05/2002,15:31,65.5,65.5,65.5,65.5,200
06/05/2002,15:32,65.4,65.4,65.4,65.4,100
06/05/2002,15:35,65.53,65.53,65.53,65.53,5000
06/05/2002,15:36,65.48,65.5,65.48,65.5,31500
06/05/2002,15:41,65.5,65.55,65.5,65.55,2500
06/05/2002,15:42,65.5,65.5,65.5,65.5,1500
06/05/2002,15:45,65.58,65.59,65.58,65.59,29700
06/05/2002,15:46,65.59,65.62,65.59,65.62,35000
06/05/2002,15:47,65.63,65.63,65.63,65.63,1000
06/05/2002,15:49,65.64,65.64,65.64,65.64,200
06/05/2002,15:50,65.69,65.74,65.69,65.74,2000
06/05/2002,15:51,65.7,65.7,65.7,65.7,5000
06/05/2002,15:52,65.75,65.75,65.7,65.7,600
06/05/2002,15:53,65.75,65.75,65.75,65.75,2000
06/05/2002,15:54,65.8,65.8,65.8,65.8,2000
06/05/2002,15:55,65.79,65.79,65.79,65.79,1000
06/05/2002,15:56,65.8,65.8,65.8,65.8,500
06/05/2002,15:57,65.8,65.86,65.74,65.74,14500
06/05/2002,15:59,65.7,65.7,65.7,65.7,100
06/06/2002,09:35,67.2,67.2,67.2,67.2,7500
06/06/2002,09:36,66.99,66.99,66.99,66.99,200
06/06/2002,09:37,67,67,67,67,2600
06/06/2002,09:38,67.05,67.05,67.04,67.05,1200
06/06/2002,09:39,67.1,67.1,67.01,67.01,7800
06/06/2002,09:40,67.1,67.2,67.1,67.2,10900
06/06/2002,09:41,67.23,67.23,67.23,67.23,200
06/06/2002,09:42,67.18,67.25,67.18,67.25,3700
06/06/2002,09:43,67.25,67.35,67.25,67.35,6100
06/06/2002,09:44,67.29,67.29,67.25,67.25,1300
06/06/2002,09:45,67.28,67.28,67.26,67.26,300
06/06/2002,09:46,67.2,67.25,67.2,67.25,111200
06/06/2002,09:47,67.2,67.2,67.2,67.2,800
06/06/2002,09:48,67.15,67.2,67.15,67.2,39200
06/06/2002,09:50,67.13,67.13,67.13,67.13,5000
06/06/2002,09:51,67.12,67.2,67.12,67.13,81000
06/06/2002,09:52,67.2,67.25,67.15,67.25,24500
06/06/2002,09:53,67.35,67.44,67.35,67.44,5700
06/06/2002,09:54,67.44,67.45,67.44,67.44,5500
06/06/2002,09:55,67.53,67.53,67.39,67.39,25500
06/06/2002,09:56,67.53,67.53,67.2,67.39,79300
06/06/2002,09:57,67.35,67.39,67.35,67.37,61000
06/06/2002,09:58,67.39,67.39,67.39,67.39,10000
06/06/2002,10:00,67.25,67.25,67.25,67.25,5000
06/06/2002,10:01,67.25,67.25,67.25,67.25,1100
06/06/2002,10:02,67.21,67.21,67.21,67.21,100
06/06/2002,10:03,67.2,67.2,67.2,67.2,200
06/06/2002,10:04,66.17,67.06,66.17,67.06,8300
06/06/2002,10:05,66.1,67.05,66.1,66.96,2800
06/06/2002,10:06,66.15,67,66.15,67,3500
06/06/2002,10:07,66.95,66.95,66.95,66.95,2000
06/06/2002,10:08,66.9,66.9,66.82,66.82,2000
06/06/2002,10:09,67,67,67,67,10700
06/06/2002,10:10,67,67,67,67,20000
06/06/2002,10:11,67.04,67.05,67.04,67.05,7700
06/06/2002,10:12,67.1,67.1,67.1,67.1,1200
06/06/2002,10:13,67.1,67.1,67.1,67.1,1000
06/06/2002,10:14,67.15,67.28,67.15,67.25,47100
06/06/2002,10:15,67.25,67.25,67.25,67.25,8900
06/06/2002,10:16,67.29,67.3,67.29,67.3,4400
06/06/2002,10:20,67,67,67,67,2200
06/06/2002,10:21,66.9,66.9,66.9,66.9,1000
06/06/2002,10:22,66.9,66.9,66.75,66.75,1700
06/06/2002,10:23,66.85,66.91,66.85,66.91,1100
06/06/2002,10:24,66.9,66.97,66.9,66.97,100700
06/06/2002,10:25,67,67.08,67,67.08,2100
06/06/2002,10:26,67.09,67.09,67.01,67.01,6500
06/06/2002,10:27,67.1,67.12,67.1,67.12,900
06/06/2002,10:28,67.13,67.13,67.13,67.13,300
06/06/2002,10:29,67.13,67.13,67.13,67.13,1500
06/06/2002,10:30,67.11,67.11,67.11,67.11,10000
06/06/2002,10:31,67.2,67.22,67.13,67.22,45000
06/06/2002,10:32,67.24,67.24,66.95,66.95,105000
06/06/2002,10:33,66.77,66.9,66.77,66.9,35500
06/06/2002,10:34,66.8,66.8,66.8,66.8,3500
06/06/2002,10:35,66.8,66.8,66.65,66.65,3500
06/06/2002,10:36,66.5,66.5,66.5,66.5,4900
06/06/2002,10:37,66.45,66.5,66.45,66.5,1600
06/06/2002,10:39,66.25,66.3,66.2,66.3,23400
06/06/2002,10:40,66.17,66.24,66.17,66.2,3600
06/06/2002,10:41,66.17,66.17,66.17,66.17,1000
06/06/2002,10:42,66.05,66.15,66.05,66.15,6100
06/06/2002,10:43,66.27,66.27,66.27,66.27,100
06/06/2002,10:44,66.2,66.2,66.2,66.2,100000
06/06/2002,10:45,66.28,66.28,66.28,66.28,500
06/06/2002,10:46,66.29,66.29,66.15,66.15,16700
06/06/2002,10:47,66.08,66.16,66.08,66.16,10400
06/06/2002,10:51,66.19,66.19,66.19,66.19,10000
06/06/2002,10:56,66.1,66.23,66.1,66.23,700
06/06/2002,10:57,66.12,66.12,66.12,66.12,100000
06/06/2002,10:59,66.22,66.25,66.22,66.25,1200
06/06/2002,11:01,66.23,66.23,66.13,66.18,15100
06/06/2002,11:02,66.19,66.19,66.19,66.19,5000
06/06/2002,11:03,66.1,66.1,66.06,66.06,2000
06/06/2002,11:04,66,66,66,66,100
06/06/2002,11:05,65.86,65.86,65.86,65.86,300
06/06/2002,11:06,65.85,65.85,65.85,65.85,60100
06/06/2002,11:07,65.76,65.76,65.7,65.75,3400
06/06/2002,11:08,65.7,65.7,65.7,65.7,25000
06/06/2002,11:09,65.55,65.61,65.55,65.55,50000
06/06/2002,11:10,65.61,65.61,65.46,65.46,23000
06/06/2002,11:14,65.36,65.36,65.35,65.35,105000
06/06/2002,11:15,65.37,65.37,65.35,65.35,37000
06/06/2002,11:20,65.34,65.34,65.34,65.34,1000
06/06/2002,11:22,65.25,65.28,65.25,65.28,300
06/06/2002,11:23,65.15,65.15,65.15,65.15,1000
06/06/2002,11:24,65.1,65.1,65.02,65.02,3400
06/06/2002,11:25,65.04,65.04,65.04,65.04,100
06/06/2002,11:26,65.03,65.05,65.03,65.05,30700
06/06/2002,11:28,65.01,65.01,65.01,65.01,200
06/06/2002,11:30,64.84,64.97,64.84,64.97,10900
06/06/2002,11:32,64.75,64.75,64.75,64.75,300
06/06/2002,11:33,64.75,64.85,64.75,64.85,1200
06/06/2002,11:34,64.73,64.73,64.73,64.73,500
06/06/2002,11:37,64.73,64.73,64.73,64.73,5000
06/06/2002,11:38,64.75,64.75,64.75,64.75,10000
06/06/2002,11:39,64.85,64.86,64.85,64.86,4400
06/06/2002,11:40,64.85,64.85,64.83,64.83,14100
06/06/2002,11:41,64.84,64.84,64.84,64.84,5300
06/06/2002,11:42,64.89,64.89,64.89,64.89,10000
06/06/2002,11:44,64.95,64.98,64.95,64.98,300
06/06/2002,11:45,65.02,65.05,65.02,65.05,15000
06/06/2002,11:46,65.04,65.1,65.04,65.04,8200
06/06/2002,11:47,65,65,64.9,64.9,900
06/06/2002,11:48,64.72,64.75,64.72,64.75,8000
06/06/2002,11:50,64.86,64.86,64.86,64.86,3000
06/06/2002,11:51,64.86,64.86,64.86,64.86,10000
06/06/2002,11:52,64.88,64.88,64.88,64.88,500
06/06/2002,11:53,64.75,64.75,64.75,64.75,10000
06/06/2002,11:55,64.71,64.71,64.71,64.71,200
06/06/2002,11:58,64.71,64.71,64.71,64.71,100
06/06/2002,12:00,64.8,64.8,64.8,64.8,500
06/06/2002,12:01,64.8,64.8,64.78,64.78,5100
06/06/2002,12:02,64.8,64.8,64.8,64.8,100
06/06/2002,12:03,64.8,64.8,64.8,64.8,200
06/06/2002,12:06,64.89,64.89,64.89,64.89,1000
06/06/2002,12:11,64.66,64.66,64.66,64.66,100
06/06/2002,12:13,64.66,64.66,64.6,64.6,300
06/06/2002,12:16,64.7,64.7,64.7,64.7,900
06/06/2002,12:17,64.78,64.81,64.78,64.81,7800
06/06/2002,12:22,64.72,64.72,64.72,64.72,100
06/06/2002,12:25,64.6,64.6,64.6,64.6,100
06/06/2002,12:26,64.6,64.6,64.6,64.6,1000
06/06/2002,12:27,64.51,64.6,64.51,64.6,300
06/06/2002,12:28,64.55,64.55,64.5,64.5,300
06/06/2002,12:29,64.55,64.55,64.55,64.55,100
06/06/2002,12:35,64.5,64.5,64.5,64.5,400
06/06/2002,12:36,64.53,64.53,64.53,64.53,500
06/06/2002,12:39,64.43,64.45,64.43,64.43,31300
06/06/2002,12:43,64.4,64.47,64.4,64.44,15300
06/06/2002,12:44,64.48,64.48,64.4,64.48,33900
06/06/2002,12:45,64.41,64.41,64.41,64.41,100
06/06/2002,12:48,64.35,64.35,64.35,64.35,14500
06/06/2002,12:49,64.43,64.43,64.43,64.43,100
06/06/2002,12:50,64.35,64.35,64.35,64.35,5400
06/06/2002,12:51,64.45,64.45,64.43,64.43,9000
06/06/2002,12:53,64.43,64.43,64.43,64.43,5700
06/06/2002,12:54,64.45,64.49,64.45,64.49,2200
06/06/2002,12:56,64.51,64.51,64.51,64.51,5000
06/06/2002,12:58,64.73,64.73,64.73,64.73,2000
06/06/2002,13:00,64.75,64.75,64.75,64.75,2000
06/06/2002,13:01,64.7,64.7,64.7,64.7,15000
06/06/2002,13:03,64.7,64.7,64.7,64.7,1000
06/06/2002,13:04,64.58,64.58,64.58,64.58,300
06/06/2002,13:05,64.7,64.7,64.7,64.7,15000
06/06/2002,13:06,64.71,64.71,64.71,64.71,400
06/06/2002,13:07,64.71,64.71,64.71,64.71,400
06/06/2002,13:08,64.74,64.74,64.74,64.74,1000
06/06/2002,13:11,65.89,65.89,65.89,65.89,4000
06/06/2002,13:12,65.76,65.76,64.85,64.85,13300
06/06/2002,13:15,64.85,64.85,64.85,64.85,12500
06/06/2002,13:17,64.95,64.98,64.95,64.98,6000
06/06/2002,13:18,64.98,64.98,64.98,64.98,600
06/06/2002,13:19,65.05,65.07,65.04,65.04,12400
06/06/2002,13:22,65.2,65.2,65.2,65.2,1000
06/06/2002,13:26,65,65,65,65,200
06/06/2002,13:27,65.09,65.09,65.09,65.09,1000
06/06/2002,13:28,65.1,65.13,65.1,65.13,7000
06/06/2002,13:32,65.03,65.03,65.03,65.03,100
06/06/2002,13:34,65.05,65.05,65.05,65.05,2400
06/06/2002,13:35,65.05,65.13,65.05,65.13,4500
06/06/2002,13:36,65.02,65.02,65.02,65.02,100
06/06/2002,13:37,65,65,65,65,26500
06/06/2002,13:38,65,65,65,65,100
06/06/2002,13:39,65,65,64.93,64.93,300
06/06/2002,13:40,64.92,64.92,64.92,64.92,100
06/06/2002,13:41,64.92,64.92,64.92,64.92,500
06/06/2002,13:48,64.98,64.98,64.98,64.98,8000
06/06/2002,13:49,64.93,64.93,64.93,64.93,1000
06/06/2002,13:50,64.97,65.1,64.97,65.1,32300
06/06/2002,13:51,65.01,65.1,65.01,65.1,4100
06/06/2002,13:52,65.11,65.15,65.11,65.15,3000
06/06/2002,13:53,65.18,65.18,65.18,65.18,1000
06/06/2002,13:54,65.28,65.28,65.28,65.28,2000
06/06/2002,13:55,65.22,65.22,65.22,65.22,800
06/06/2002,13:59,65.25,65.25,65.25,65.25,5000
06/06/2002,14:00,65.34,65.34,65.32,65.32,5200
06/06/2002,14:01,65.3,65.3,65.3,65.3,13000
06/06/2002,14:03,65.29,65.29,65.29,65.29,400
06/06/2002,14:05,65.29,65.3,65.29,65.3,7800
06/06/2002,14:06,65.32,65.32,65.3,65.3,23000
06/06/2002,14:07,65.4,65.45,65.4,65.45,1500
06/06/2002,14:08,65.5,65.55,65.5,65.55,5700
06/06/2002,14:09,65.48,65.55,65.48,65.5,19600
06/06/2002,14:10,65.54,65.54,65.5,65.5,300
06/06/2002,14:11,65.5,65.5,65.5,65.5,1300
06/06/2002,14:13,65.4,65.4,65.4,65.4,8000
06/06/2002,14:14,65.4,65.4,65.4,65.4,100
06/06/2002,14:15,65.45,65.45,65.45,65.45,500
06/06/2002,14:17,65.58,65.58,65.58,65.58,10000
06/06/2002,14:18,65.55,65.72,65.55,65.71,39000
06/06/2002,14:19,65.73,65.73,65.73,65.73,4000
06/06/2002,14:20,65.78,65.78,65.78,65.78,200
06/06/2002,14:22,65.78,65.78,65.78,65.78,4800
06/06/2002,14:25,65.93,65.95,65.93,65.95,2900
06/06/2002,14:26,65.98,65.98,65.98,65.98,1500
06/06/2002,14:32,65.85,65.85,65.85,65.85,10700
06/06/2002,14:33,65.95,65.99,65.95,65.99,6000
06/06/2002,14:34,65.9,65.9,65.9,65.9,300
06/06/2002,14:35,65.99,66,65.99,66,3200
06/06/2002,14:40,65.9,65.9,65.9,65.9,200
06/06/2002,14:41,65.98,65.98,65.98,65.98,700
06/06/2002,14:42,66,66,66,66,1400
06/06/2002,14:43,66,66.11,66,66.1,16000
06/06/2002,14:44,66.15,66.15,66.15,66.15,2000
06/06/2002,14:45,66.15,66.15,66.15,66.15,1100
06/06/2002,14:48,66.05,66.05,66.05,66.05,5300
06/06/2002,14:49,65.92,65.92,65.92,65.92,100
06/06/2002,14:52,65.7,65.7,65.7,65.7,3000
06/06/2002,14:53,65.66,65.66,65.66,65.66,100
06/06/2002,14:54,65.65,65.65,65.65,65.65,1000
06/06/2002,14:55,65.65,65.65,65.58,65.58,101000
06/06/2002,14:56,65.58,65.58,65.58,65.58,6500
06/06/2002,14:58,65.55,65.55,65.55,65.55,2000
06/06/2002,14:59,65.79,65.8,65.79,65.8,7000
06/06/2002,15:00,65.8,65.8,65.74,65.74,1100
06/06/2002,15:01,65.74,65.74,65.74,65.74,200
06/06/2002,15:02,65.84,65.84,65.84,65.84,1800
06/06/2002,15:03,65.84,65.84,65.84,65.84,100
06/06/2002,15:06,65.79,65.79,65.79,65.79,1000
06/06/2002,15:12,65.7,65.7,65.7,65.7,1000
06/06/2002,15:17,65.61,65.61,65.6,65.6,5300
06/06/2002,15:18,65.61,65.61,65.61,65.61,9800
06/06/2002,15:20,65.55,65.58,65.55,65.58,46200
06/06/2002,15:22,65.45,65.45,65.45,65.45,1000
06/06/2002,15:23,65.35,65.4,65.35,65.4,3000
06/06/2002,15:26,65.44,65.44,65.44,65.44,5000
06/06/2002,15:27,65.45,65.45,65.45,65.45,900
06/06/2002,15:28,65.53,65.53,65.5,65.5,400
06/06/2002,15:29,65.6,65.61,65.6,65.61,1300
06/06/2002,15:30,65.69,65.69,65.69,65.69,10000
06/06/2002,15:31,65.6,65.6,65.6,65.6,200
06/06/2002,15:32,65.65,65.65,65.65,65.65,5000
06/06/2002,15:33,65.65,65.65,65.65,65.65,17000
06/06/2002,15:35,65.58,65.58,65.58,65.58,300
06/06/2002,15:37,65.56,65.56,65.56,65.56,200
06/06/2002,15:40,65.49,65.49,65.49,65.49,1200
06/06/2002,15:41,65.6,65.66,65.6,65.66,10000
06/06/2002,15:46,65.65,65.65,65.65,65.65,2300
06/06/2002,15:48,65.7,65.7,65.7,65.7,700
06/06/2002,15:49,65.7,65.8,65.7,65.8,5500
06/06/2002,15:50,65.83,65.83,65.82,65.82,24500
06/06/2002,15:51,65.8,65.8,65.8,65.8,100
06/06/2002,15:53,65.7,65.7,65.6,65.6,3000
06/06/2002,15:57,65.55,65.55,65.55,65.55,5300
06/06/2002,15:59,65.6,65.6,65.5,65.5,8100
06/07/2002,09:37,65.63,65.63,65.63,65.63,200
06/07/2002,09:38,65.8,65.8,65.8,65.8,1800
06/07/2002,09:39,65.8,66,65.8,66,4000
06/07/2002,09:40,65.7,65.7,65.7,65.7,1000
06/07/2002,09:41,65.58,65.58,65.28,65.28,19000
06/07/2002,09:42,65.25,65.26,65.2,65.2,3200
06/07/2002,09:43,65.2,65.22,65.2,65.22,10400
06/07/2002,09:44,65.4,65.4,65.4,65.4,5000
06/07/2002,09:48,65.1,65.1,65.1,65.1,2900
06/07/2002,09:51,64.65,64.65,64.65,64.65,40000
06/07/2002,09:53,64.45,64.45,64.42,64.42,5200
06/07/2002,09:54,64.67,64.67,64.67,64.67,3000
06/07/2002,09:55,64.76,64.76,64.65,64.65,10300
06/07/2002,09:57,64.4,64.4,64.4,64.4,5000
06/07/2002,10:00,64.4,64.4,64.4,64.4,5000
06/07/2002,10:01,64.55,64.66,64.55,64.66,6500
06/07/2002,10:02,64.67,64.82,64.67,64.7,11100
06/07/2002,10:04,64.8,64.8,64.65,64.65,2600
06/07/2002,10:06,64.56,64.56,64.56,64.56,2800
06/07/2002,10:09,64.91,64.91,64.91,64.91,1000
06/07/2002,10:11,64.95,64.95,64.95,64.95,10000
06/07/2002,10:12,65.12,65.12,65.08,65.08,2000
06/07/2002,10:13,65,65,64.97,64.97,1300
06/07/2002,10:14,65,65,65,65,2000
06/07/2002,10:15,65,65,65,65,4000
06/07/2002,10:17,65.3,65.35,65.3,65.35,7000
06/07/2002,10:19,65.5,65.7,65.5,65.6,7100
06/07/2002,10:21,65.69,65.69,65.69,65.69,2000
06/07/2002,10:22,65.6,65.6,65.6,65.6,2000
06/07/2002,10:23,65.46,65.75,65.46,65.75,13400
06/07/2002,10:24,65.7,65.85,65.7,65.85,10900
06/07/2002,10:25,66,66,66,66,4000
06/07/2002,10:26,66,66.1,66,66.1,2200
06/07/2002,10:27,66.15,66.15,66.03,66.03,100100
06/07/2002,10:28,66.02,66.07,66.02,66.07,5500
06/07/2002,10:29,66.25,66.25,66.25,66.25,1000
06/07/2002,10:31,66.14,66.14,66.14,66.14,1000
06/07/2002,10:32,66.14,66.25,66.14,66.25,11700
06/07/2002,10:33,66.3,66.3,66.3,66.3,2500
06/07/2002,10:36,66.21,66.22,66.21,66.22,11600
06/07/2002,10:37,66.3,66.38,66.3,66.38,2900
06/07/2002,10:38,66.34,66.34,66.34,66.34,7400
06/07/2002,10:39,66.2,66.25,66.2,66.25,10500
06/07/2002,10:40,66.33,66.33,65.9,65.9,56400
06/07/2002,10:41,65.9,66,65.85,66,19500
06/07/2002,10:42,66,66,65.86,65.95,45500
06/07/2002,10:43,66,66.04,65.95,66.04,6800
06/07/2002,10:44,66,66,65.95,65.95,700
06/07/2002,10:47,66.07,66.07,66.07,66.07,2000
06/07/2002,10:51,65.77,65.77,65.77,65.77,10000
06/07/2002,10:52,65.95,65.95,65.87,65.87,2600
06/07/2002,10:53,66.03,66.03,66.03,66.03,300
06/07/2002,10:54,65.9,66,65.9,66,51000
06/07/2002,10:56,66,66,66,66,100
06/07/2002,10:58,66.05,66.05,66.05,66.05,8000
06/07/2002,11:01,66.03,66.03,66.03,66.03,200
06/07/2002,11:03,66.14,66.14,66.14,66.14,200
06/07/2002,11:04,66.14,66.14,66.11,66.11,2600
06/07/2002,11:05,66.15,66.2,66.15,66.2,50800
06/07/2002,11:06,66.2,66.28,66.2,66.28,2800
06/07/2002,11:08,66.45,66.45,66.45,66.45,500
06/07/2002,11:09,66.5,66.55,66.5,66.55,2700
06/07/2002,11:10,66.52,66.6,66.52,66.6,2500
06/07/2002,11:14,66.5,66.5,66.5,66.5,100
06/07/2002,11:16,66.5,66.5,66.5,66.5,10000
06/07/2002,11:17,66.5,66.5,66.5,66.5,4000
06/07/2002,11:21,66.6,66.62,66.55,66.55,2700
06/07/2002,11:22,66.72,66.72,66.72,66.72,4100
06/07/2002,11:23,66.72,66.72,66.72,66.72,3000
06/07/2002,11:24,66.79,66.79,66.73,66.73,20500
06/07/2002,11:25,66.75,66.75,66.75,66.75,1000
06/07/2002,11:27,66.97,66.97,66.97,66.97,500
06/07/2002,11:29,67,67,67,67,300
06/07/2002,11:31,66.98,67.05,66.98,67.05,32500
06/07/2002,11:32,67,67,67,67,300
06/07/2002,11:33,67.04,67.1,67.04,67.1,1900
06/07/2002,11:35,67.15,67.15,67.15,67.15,400
06/07/2002,11:38,67.08,67.08,67.08,67.08,5000
06/07/2002,11:41,67,67,67,67,1000
06/07/2002,11:42,67.09,67.09,66.95,66.95,8000
06/07/2002,11:43,67.02,67.02,67,67.01,26700
06/07/2002,11:44,67.04,67.04,67.04,67.04,700
06/07/2002,11:46,67.1,67.1,67.1,67.1,1000
06/07/2002,11:48,67.13,67.14,67.1,67.14,16200
06/07/2002,11:50,67.25,67.25,67.25,67.25,500
06/07/2002,11:52,67.32,67.32,67.32,67.32,100
06/07/2002,11:55,67.4,67.4,67.4,67.4,200
06/07/2002,11:56,67.4,67.4,67.4,67.4,1800
06/07/2002,11:59,67.3,67.3,67.3,67.3,3000
06/07/2002,12:03,67.35,67.35,67.35,67.35,200
06/07/2002,12:05,67.39,67.39,67.39,67.39,3000
06/07/2002,12:11,67.4,67.4,67.4,67.4,5000
06/07/2002,12:12,67.43,67.43,67.43,67.43,1000
06/07/2002,12:26,67.25,67.25,67.25,67.25,10000
06/07/2002,12:28,67.1,67.1,67.1,67.1,1000
06/07/2002,12:29,67.05,67.05,67.02,67.02,2300
06/07/2002,12:32,67.02,67.02,67.02,67.02,10000
06/07/2002,12:35,67.01,67.01,67.01,67.01,4600
06/07/2002,12:36,66.98,66.98,66.97,66.97,300
06/07/2002,12:37,66.96,66.96,66.96,66.96,100
06/07/2002,12:40,66.95,66.95,66.95,66.95,100
06/07/2002,12:44,66.77,66.77,66.77,66.77,1000
06/07/2002,12:45,66.9,66.9,66.88,66.9,27000
06/07/2002,12:46,66.9,66.9,66.9,66.9,25000
06/07/2002,12:47,67.01,67.01,67.01,67.01,2000
06/07/2002,12:48,67.05,67.05,67.05,67.05,2000
06/07/2002,12:50,66.95,66.95,66.95,66.95,5000
06/07/2002,12:53,66.82,66.82,66.82,66.82,9000
06/07/2002,12:54,66.85,66.85,66.85,66.85,1000
06/07/2002,12:56,66.82,66.82,66.82,66.82,500
06/07/2002,13:01,66.63,66.63,66.59,66.59,900
06/07/2002,13:07,66.71,66.71,66.71,66.71,1000
06/07/2002,13:11,66.76,66.76,66.76,66.76,1000
06/07/2002,13:19,66.69,66.69,66.69,66.69,500
06/07/2002,13:24,66.7,66.7,66.7,66.7,1500
06/07/2002,13:31,66.44,66.44,66.44,66.44,2000
06/07/2002,13:33,66.57,66.57,66.57,66.57,200
06/07/2002,13:34,66.43,66.43,66.43,66.43,500
06/07/2002,13:44,66.5,66.5,66.5,66.5,400
06/07/2002,13:45,66.5,66.5,66.5,66.5,500
06/07/2002,13:46,66.56,66.56,66.56,66.56,3000
06/07/2002,13:47,66.58,66.6,66.58,66.6,9000
06/07/2002,13:48,66.62,66.62,66.62,66.62,4000
06/07/2002,13:50,66.77,66.82,66.77,66.78,9000
06/07/2002,13:51,66.85,66.85,66.85,66.85,1000
06/07/2002,13:52,66.86,66.86,66.86,66.86,4000
06/07/2002,13:54,66.98,66.98,66.98,66.98,5000
06/07/2002,14:06,66.85,66.85,66.85,66.85,4000
06/07/2002,14:07,66.94,66.94,66.94,66.94,1000
06/07/2002,14:10,66.98,66.98,66.98,66.98,100
06/07/2002,14:13,66.9,66.9,66.9,66.9,5000
06/07/2002,14:33,66.9,66.9,66.9,66.9,2000
06/07/2002,14:38,66.9,66.9,66.9,66.9,1000
06/07/2002,14:39,66.9,66.9,66.9,66.9,1000
06/07/2002,14:40,66.9,66.9,66.9,66.9,1000
06/07/2002,14:41,66.86,66.86,66.83,66.83,2000
06/07/2002,14:43,66.6,66.6,66.6,66.6,5000
06/07/2002,14:50,66.5,66.5,66.5,66.5,500
06/07/2002,14:53,66.41,66.45,66.41,66.45,5500
06/07/2002,14:54,66.55,66.55,66.55,66.55,2000
06/07/2002,14:55,66.5,66.5,66.5,66.5,200
06/07/2002,14:58,66.4,66.55,66.4,66.55,19500
06/07/2002,14:59,66.55,66.55,66.55,66.55,8000
06/07/2002,15:00,66.5,66.5,66.5,66.5,40000
06/07/2002,15:01,66.53,66.55,66.53,66.55,27000
06/07/2002,15:06,66.7,66.7,66.7,66.7,100
06/07/2002,15:07,66.7,66.84,66.7,66.84,400
06/07/2002,15:11,66.86,66.86,66.82,66.84,47100
06/07/2002,15:12,66.83,66.84,66.83,66.84,8000
06/07/2002,15:13,66.84,66.84,66.84,66.84,30000
06/07/2002,15:14,66.87,66.87,66.84,66.84,6000
06/07/2002,15:16,66.95,66.95,66.94,66.95,8800
06/07/2002,15:17,66.95,66.95,66.93,66.94,44000
06/07/2002,15:19,67.02,67.02,66.94,66.94,19900
06/07/2002,15:20,66.9,66.9,66.9,66.9,5000
06/07/2002,15:21,66.8,66.8,66.8,66.8,50000
06/07/2002,15:22,66.84,66.84,66.84,66.84,20000
06/07/2002,15:23,66.84,66.84,66.84,66.84,2000
06/07/2002,15:24,66.74,66.74,66.74,66.74,5600
06/07/2002,15:25,66.82,66.82,66.82,66.82,100
06/07/2002,15:26,66.83,66.83,66.83,66.83,29300
06/07/2002,15:32,66.75,66.75,66.75,66.75,8000
06/07/2002,15:33,66.89,66.89,66.89,66.89,200
06/07/2002,15:34,66.9,66.9,66.9,66.9,200
06/07/2002,15:36,66.77,66.85,66.77,66.85,1600
06/07/2002,15:37,66.9,66.9,66.89,66.9,101100
06/07/2002,15:38,67,67,67,67,11000
06/07/2002,15:40,67.05,67.05,67.05,67.05,1000
06/07/2002,15:41,67.09,67.09,67.09,67.09,200
06/07/2002,15:43,67.1,67.1,67.1,67.1,200
06/07/2002,15:45,67.05,67.05,67.05,67.05,30000
06/07/2002,15:46,67.05,67.05,67.03,67.03,17800
06/07/2002,15:47,66.99,66.99,66.98,66.98,700
06/07/2002,15:48,66.99,67,66.95,66.95,1800
06/07/2002,15:49,67,67,67,67,5000
06/07/2002,15:51,66.98,66.98,66.98,66.98,5000
06/07/2002,15:52,66.97,66.97,66.97,66.97,100
06/07/2002,15:55,66.98,66.98,66.98,66.98,5000
06/07/2002,15:57,66.9,66.9,66.9,66.9,3000
06/07/2002,15:59,67.04,67.04,67.04,67.04,3000
06/10/2002,09:35,67,67,67,67,300
06/10/2002,09:36,67.16,67.16,67.16,67.16,3000
06/10/2002,09:37,67.45,67.45,67.45,67.45,2000
06/10/2002,09:38,67.47,67.47,67.4,67.45,2500
06/10/2002,09:39,67.5,67.5,67.5,67.5,12000
06/10/2002,09:40,67.45,67.6,67.45,67.6,102000
06/10/2002,09:41,67.55,67.68,67.55,67.68,111000
06/10/2002,09:42,67.6,67.6,67.53,67.6,2700
06/10/2002,09:43,67.68,67.68,67.6,67.65,26000
06/10/2002,09:45,67.45,67.45,67.45,67.45,4000
06/10/2002,09:46,67.4,67.45,67.4,67.4,24000
06/10/2002,09:48,67.86,67.86,67.65,67.65,15000
06/10/2002,09:49,67.7,67.7,67.7,67.7,300
06/10/2002,09:50,67.5,67.5,67.5,67.5,500
06/10/2002,09:52,67.1,67.1,67.1,67.1,5000
06/10/2002,09:53,67,67,67,67,1000
06/10/2002,09:54,66.9,66.9,66.9,66.9,1000
06/10/2002,09:55,66.95,67,66.94,66.94,16300
06/10/2002,09:56,66.94,67.19,66.94,67.19,10000
06/10/2002,09:57,66.95,67.18,66.95,66.95,21000
06/10/2002,09:58,67.16,67.17,67.05,67.05,10500
06/10/2002,10:01,66.8,66.8,66.8,66.8,1500
06/10/2002,10:02,66.7,66.7,66.52,66.6,15600
06/10/2002,10:05,66.64,66.64,66.64,66.64,1500
06/10/2002,10:06,66.55,66.55,66.55,66.55,3000
06/10/2002,10:07,66.5,66.5,66.5,66.5,10000
06/10/2002,10:08,66.53,66.53,66.53,66.53,25000
06/10/2002,10:09,66.42,66.42,66.4,66.4,5800
06/10/2002,10:10,66.39,66.39,66.35,66.35,24500
06/10/2002,10:11,66.25,66.25,66.25,66.25,500
06/10/2002,10:12,66.3,66.3,66.3,66.3,500
06/10/2002,10:14,66.5,66.5,66.35,66.35,16500
06/10/2002,10:16,66.35,66.35,66.35,66.35,1000
06/10/2002,10:17,66.23,66.23,66.23,66.23,200
06/10/2002,10:18,66.35,66.5,66.35,66.5,3400
06/10/2002,10:19,66.52,66.52,66.52,66.52,5000
06/10/2002,10:20,66.55,66.55,66.55,66.55,300
06/10/2002,10:21,66.53,66.55,66.42,66.42,13000
06/10/2002,10:22,66.3,66.3,66.3,66.3,7000
06/10/2002,10:23,66.3,66.3,66.3,66.3,1000
06/10/2002,10:24,66.19,66.19,66.19,66.19,2000
06/10/2002,10:25,66.25,66.25,66.25,66.25,20000
06/10/2002,10:26,66,66,65.88,65.95,2000
06/10/2002,10:28,65.9,65.9,65.78,65.78,1500
06/10/2002,10:32,65.75,65.75,65.7,65.7,6000
06/10/2002,10:33,65.59,65.59,65.59,65.59,3000
06/10/2002,10:34,65.8,65.8,65.64,65.64,1700
06/10/2002,10:39,65.85,65.85,65.85,65.85,100
06/10/2002,10:42,65.8,65.85,65.8,65.85,1300
06/10/2002,10:45,65.8,65.85,65.8,65.85,7000
06/10/2002,10:47,65.65,65.65,65.65,65.65,500
06/10/2002,10:48,65.65,65.65,65.65,65.65,20000
06/10/2002,10:49,65.5,65.5,65.5,65.5,200
06/10/2002,10:50,65.55,65.55,65.55,65.55,500
06/10/2002,10:51,65.56,65.56,65.56,65.56,100
06/10/2002,10:53,65.78,65.78,65.71,65.71,3100
06/10/2002,10:54,65.87,65.87,65.73,65.83,18900
06/10/2002,10:55,65.88,65.88,65.88,65.88,1000
06/10/2002,10:56,65.89,65.89,65.89,65.89,1000
06/10/2002,10:57,65.95,65.95,65.95,65.95,300
06/10/2002,10:59,65.88,65.88,65.88,65.88,20000
06/10/2002,11:02,65.75,65.75,65.75,65.75,1000
06/10/2002,11:03,65.88,65.88,65.88,65.88,200
06/10/2002,11:04,65.82,65.82,65.82,65.82,100
06/10/2002,11:05,65.83,65.83,65.83,65.83,100
06/10/2002,11:08,65.88,65.88,65.88,65.88,100
06/10/2002,11:14,65.95,65.95,65.95,65.95,1000
06/10/2002,11:18,65.99,66.01,65.86,66.01,7200
06/10/2002,11:20,66.1,66.1,66.08,66.08,6500
06/10/2002,11:21,66.1,66.1,66.1,66.1,1500
06/10/2002,11:22,66.05,66.12,66.05,66.12,2700
06/10/2002,11:23,66.12,66.12,66.12,66.12,2000
06/10/2002,11:24,66.17,66.17,66.12,66.12,8800
06/10/2002,11:25,66.07,66.07,66.07,66.07,25000
06/10/2002,11:27,66,66,66,66,1000
06/10/2002,11:30,65.73,65.73,65.73,65.73,500
06/10/2002,11:31,65.75,65.75,65.75,65.75,1000
06/10/2002,11:35,65.84,65.84,65.84,65.84,100
06/10/2002,11:42,65.57,65.57,65.57,65.57,5000
06/10/2002,11:48,65.65,65.65,65.65,65.65,2600
06/10/2002,11:49,65.7,65.7,65.7,65.7,1000
06/10/2002,11:51,65.7,65.7,65.7,65.7,5400
06/10/2002,11:52,65.58,65.58,65.58,65.58,200
06/10/2002,11:53,65.65,65.65,65.65,65.65,5000
06/10/2002,11:55,65.73,65.73,65.73,65.73,200
06/10/2002,11:56,65.65,65.65,65.65,65.65,3000
06/10/2002,11:57,65.55,65.55,65.55,65.55,2900
06/10/2002,12:00,65.67,65.67,65.67,65.67,1000
06/10/2002,12:02,65.65,65.65,65.65,65.65,5000
06/10/2002,12:05,65.75,65.78,65.75,65.78,10500
06/10/2002,12:06,65.75,65.75,65.75,65.75,5000
06/10/2002,12:08,65.62,65.62,65.62,65.62,1200
06/10/2002,12:09,65.67,65.67,65.65,65.65,400
06/10/2002,12:16,65.82,65.82,65.82,65.82,3000
06/10/2002,12:18,65.9,65.9,65.9,65.9,100
06/10/2002,12:23,65.95,65.95,65.95,65.95,5000
06/10/2002,12:27,65.98,65.98,65.98,65.98,2000
06/10/2002,12:29,66.02,66.02,66.02,66.02,500
06/10/2002,12:34,65.8,65.8,65.8,65.8,800
06/10/2002,12:35,65.8,65.8,65.8,65.8,7200
06/10/2002,12:40,65.9,65.9,65.9,65.9,5000
06/10/2002,12:42,65.85,65.85,65.8,65.8,2400
06/10/2002,12:45,65.75,65.75,65.75,65.75,1500
06/10/2002,12:47,65.7,65.7,65.7,65.7,1000
06/10/2002,12:50,65.61,65.61,65.61,65.61,5000
06/10/2002,12:51,65.61,65.61,65.61,65.61,10000
06/10/2002,12:52,65.61,65.61,65.61,65.61,10000
06/10/2002,12:55,65.56,65.56,65.56,65.56,100
06/10/2002,12:57,65.72,65.72,65.72,65.72,100
06/10/2002,13:01,65.6,65.6,65.6,65.6,1000
06/10/2002,13:05,65.6,65.6,65.6,65.6,4000
06/10/2002,13:10,65.74,65.74,65.74,65.74,100
06/10/2002,13:11,65.7,65.7,65.7,65.7,6000
06/10/2002,13:12,65.45,65.45,65.45,65.45,1000
06/10/2002,13:16,65.44,65.44,65.44,65.44,1100
06/10/2002,13:24,65.48,65.48,65.48,65.48,100
06/10/2002,13:28,65.26,65.26,65.26,65.26,800
06/10/2002,13:29,65.14,65.2,65.14,65.2,600
06/10/2002,13:33,65.39,65.39,65.39,65.39,5000
06/10/2002,13:35,65.32,65.32,65.32,65.32,5000
06/10/2002,13:42,65.49,65.49,65.49,65.49,200
06/10/2002,14:10,65.35,65.35,65.35,65.35,5000
06/10/2002,14:17,65.25,65.25,65.25,65.25,500
06/10/2002,14:18,65.25,65.25,65.25,65.25,100
06/10/2002,14:20,65.15,65.15,65.15,65.15,2000
06/10/2002,14:23,65.18,65.18,65.18,65.18,1000
06/10/2002,14:24,65.15,65.15,65.15,65.15,200
06/10/2002,14:27,65.15,65.15,65.15,65.15,10000
06/10/2002,14:28,65.16,65.16,65.16,65.16,40000
06/10/2002,14:29,65.25,65.25,65.25,65.25,2500
06/10/2002,14:30,65.3,65.3,65.19,65.19,13000
06/10/2002,14:31,65.2,65.2,65.2,65.2,1000
06/10/2002,14:32,65.02,65.02,65.02,65.02,300
06/10/2002,14:35,65.05,65.05,65.05,65.05,3000
06/10/2002,14:36,65.05,65.05,65.05,65.05,1300
06/10/2002,14:38,65.1,65.17,65.1,65.17,2500
06/10/2002,14:41,65.15,65.15,65.15,65.15,10000
06/10/2002,14:45,65.05,65.05,65.05,65.05,3100
06/10/2002,14:48,65.17,65.17,65.17,65.17,1000
06/10/2002,14:51,65.21,65.21,65.21,65.21,1000
06/10/2002,15:00,65.24,65.24,65.24,65.24,200
06/10/2002,15:03,65.24,65.24,65.24,65.24,800
06/10/2002,15:04,65.25,65.25,65.25,65.25,2100
06/10/2002,15:05,65.24,65.24,65.24,65.24,4200
06/10/2002,15:08,65.24,65.24,65.24,65.24,200
06/10/2002,15:12,65.17,65.17,65.17,65.17,100
06/10/2002,15:14,65.26,65.28,65.26,65.28,6000
06/10/2002,15:27,65.17,65.17,65.17,65.17,1000
06/10/2002,15:29,65.11,65.11,65.11,65.11,500
06/10/2002,15:37,65.15,65.15,65.15,65.15,4800
06/10/2002,15:39,65.11,65.11,65.11,65.11,3000
06/10/2002,15:40,65.11,65.11,65.1,65.1,3600
06/10/2002,15:41,65.1,65.11,65.1,65.11,14400
06/10/2002,15:42,65.03,65.03,65.03,65.03,100
06/10/2002,15:43,65.03,65.03,65.03,65.03,3900
06/10/2002,15:44,65.02,65.06,65.02,65.02,11100
06/10/2002,15:45,65.02,65.02,65.02,65.02,200
06/10/2002,15:47,65.01,65.02,65.01,65.02,2300
06/10/2002,15:49,65,65.01,65,65,4200
06/10/2002,15:50,65.04,65.04,65,65,19100
06/10/2002,15:51,64.88,64.88,64.88,64.88,200
06/10/2002,15:52,64.88,64.88,64.88,64.88,100
06/10/2002,15:54,64.95,64.95,64.9,64.9,2100
06/10/2002,15:55,64.9,64.9,64.86,64.86,4200
06/10/2002,15:57,65,65,65,65,200
06/10/2002,15:58,65,65,65,65,700
06/10/2002,15:59,65,65,65,65,9300
06/11/2002,09:35,65,65,65,65,3200
06/11/2002,09:36,64.86,64.86,64.7,64.7,1500
06/11/2002,09:37,64.82,64.82,64.66,64.66,1200
06/11/2002,09:38,64.54,64.54,64.5,64.5,2100
06/11/2002,09:40,64.8,64.8,64.55,64.61,1700
06/11/2002,09:41,64.55,64.55,64.3,64.3,3400
06/11/2002,09:46,64.8,64.8,64.8,64.8,2500
06/11/2002,09:47,64.8,64.85,64.8,64.85,900
06/11/2002,09:48,64.88,64.88,64.85,64.85,600
06/11/2002,09:49,64.85,64.85,64.85,64.85,9500
06/11/2002,09:50,64.7,64.7,64.64,64.64,4000
06/11/2002,09:51,64.63,64.63,64.55,64.62,2700
06/11/2002,09:52,64.51,64.51,64.5,64.5,900
06/11/2002,09:54,64.6,64.6,64.6,64.6,10000
06/11/2002,09:56,64.82,64.82,64.82,64.82,500
06/11/2002,09:57,64.8,64.8,64.65,64.65,13000
06/11/2002,09:58,64.53,64.53,64.45,64.45,4000
06/11/2002,09:59,64.44,64.5,64.44,64.5,4300
06/11/2002,10:01,64.72,64.72,64.72,64.72,100
06/11/2002,10:02,64.37,64.45,64.29,64.29,2600
06/11/2002,10:03,64.4,64.4,64.2,64.2,10500
06/11/2002,10:05,64.15,64.15,63.92,63.92,25300
06/11/2002,10:06,64,64.15,64,64.15,27000
06/11/2002,10:07,64,64,63.9,63.9,4100
06/11/2002,10:08,63.94,63.94,63.94,63.94,6800
06/11/2002,10:09,64,64.1,64,64,5700
06/11/2002,10:11,63.85,63.85,63.85,63.85,3000
06/11/2002,10:12,63.82,64,63.82,64,3600
06/11/2002,10:13,63.8,63.9,63.8,63.9,10200
06/11/2002,10:14,64,64,64,64,200
06/11/2002,10:15,64,64.1,64,64.1,3700
06/11/2002,10:16,64.01,64.01,64.01,64.01,1500
06/11/2002,10:18,64.07,64.1,64.07,64.1,1100
06/11/2002,10:19,64.05,64.05,64.05,64.05,3000
06/11/2002,10:21,64.05,64.05,64.05,64.05,1000
06/11/2002,10:22,64.14,64.14,64.14,64.14,2500
06/11/2002,10:23,64.14,64.14,64.14,64.14,300
06/11/2002,10:24,64,64,64,64,3000
06/11/2002,10:29,63.88,63.88,63.88,63.88,1100
06/11/2002,10:30,64,64,63.87,63.87,6000
06/11/2002,10:32,64.1,64.1,64.1,64.1,50000
06/11/2002,10:35,63.82,63.85,63.81,63.85,50700
06/11/2002,10:36,63.75,63.75,63.75,63.75,200
06/11/2002,10:37,63.7,63.7,63.7,63.7,1000
06/11/2002,10:38,63.62,63.62,63.52,63.52,27800
06/11/2002,10:39,63.6,63.61,63.6,63.61,1200
06/11/2002,10:41,63.55,63.55,63.55,63.55,500
06/11/2002,10:44,63.42,63.5,63.42,63.5,50100
06/11/2002,10:45,63.5,63.5,63.5,63.5,1000
06/11/2002,10:46,63.6,63.6,63.6,63.6,1000
06/11/2002,10:48,63.53,63.53,63.53,63.53,25000
06/11/2002,10:50,63.74,63.74,63.63,63.63,5500
06/11/2002,10:51,63.7,63.7,63.7,63.7,5000
06/11/2002,10:52,63.7,63.7,63.63,63.65,12000
06/11/2002,10:53,63.54,63.54,63.54,63.54,500
06/11/2002,10:57,63.6,63.6,63.6,63.6,2000
06/11/2002,10:59,63.65,63.65,63.65,63.65,1500
06/11/2002,11:00,63.72,63.72,63.72,63.72,1100
06/11/2002,11:01,63.86,63.88,63.7,63.88,102000
06/11/2002,11:03,63.8,63.8,63.8,63.8,5000
06/11/2002,11:04,63.7,63.85,63.7,63.85,25200
06/11/2002,11:05,63.7,63.7,63.7,63.7,1600
06/11/2002,11:09,63.68,63.68,63.68,63.68,25400
06/11/2002,11:12,63.82,63.82,63.82,63.82,4600
06/11/2002,11:13,63.8,63.89,63.8,63.89,1600
06/11/2002,11:14,63.9,64.06,63.9,64.06,1800
06/11/2002,11:15,64,64,64,64,5200
06/11/2002,11:16,63.9,63.95,63.9,63.95,600
06/11/2002,11:19,63.85,63.85,63.85,63.85,1200
06/11/2002,11:22,63.95,63.95,63.95,63.95,1300
06/11/2002,11:24,64.03,64.07,64.03,64.07,300
06/11/2002,11:25,64.07,64.07,64,64,11000
06/11/2002,11:26,64.05,64.05,64,64,3400
06/11/2002,11:27,64.01,64.04,63.99,63.99,5800
06/11/2002,11:28,63.9,63.9,63.9,63.9,600
06/11/2002,11:29,63.86,63.86,63.86,63.86,3000
06/11/2002,11:30,63.85,63.85,63.85,63.85,10000
06/11/2002,11:37,63.95,63.95,63.95,63.95,500
06/11/2002,11:41,64,64,63.96,63.96,15000
06/11/2002,11:44,63.99,63.99,63.99,63.99,1000
06/11/2002,11:45,64.14,64.14,64.14,64.14,1000
06/11/2002,11:47,64.18,64.19,64.18,64.19,800
06/11/2002,11:48,64.1,64.1,64.1,64.1,5000
06/11/2002,11:49,64.15,64.15,64.15,64.15,1000
06/11/2002,11:51,64.08,64.08,64.08,64.08,300
06/11/2002,11:52,64.15,64.15,64.11,64.11,20800
06/11/2002,11:53,64.21,64.21,64.15,64.15,10100
06/11/2002,11:54,64.2,64.2,64.2,64.2,1000
06/11/2002,11:55,64.27,64.3,64.27,64.29,1200
06/11/2002,11:56,64.38,64.47,64.3,64.3,6100
06/11/2002,11:57,64.47,64.47,64.47,64.47,3000
06/11/2002,11:58,64.35,64.35,64.26,64.26,13500
06/11/2002,11:59,64.2,64.2,64.2,64.2,100
06/11/2002,12:00,64.19,64.25,64.19,64.25,15000
06/11/2002,12:01,64.3,64.4,64.3,64.3,9000
06/11/2002,12:06,64.3,64.3,64.3,64.3,6100
06/11/2002,12:07,64.25,64.25,64.25,64.25,5000
06/11/2002,12:08,64.3,64.3,64.3,64.3,1000
06/11/2002,12:12,64.2,64.2,64.2,64.2,5000
06/11/2002,12:15,64.09,64.09,64.09,64.09,1800
06/11/2002,12:16,64.15,64.15,64.15,64.15,1000
06/11/2002,12:19,64.15,64.15,64.15,64.15,1000
06/11/2002,12:23,64.01,64.01,64,64,5000
06/11/2002,12:29,64.02,64.02,64.02,64.02,2000
06/11/2002,12:31,63.97,63.97,63.97,63.97,100
06/11/2002,12:33,63.97,64.08,63.97,64.08,2200
06/11/2002,12:46,63.8,63.8,63.8,63.8,10500
06/11/2002,12:51,63.94,63.95,63.94,63.95,50000
06/11/2002,12:55,63.95,63.95,63.95,63.95,1000
06/11/2002,12:56,63.9,63.9,63.9,63.9,50000
06/11/2002,12:57,64,64,63.9,63.9,65000
06/11/2002,12:58,63.85,63.85,63.78,63.78,10200
06/11/2002,13:00,63.8,63.8,63.8,63.8,300
06/11/2002,13:01,63.75,63.75,63.75,63.75,1000
06/11/2002,13:06,63.8,63.8,63.73,63.73,3500
06/11/2002,13:07,63.82,63.82,63.82,63.82,700
06/11/2002,13:13,64.13,64.13,63.94,63.95,50500
06/11/2002,13:16,64,64,63.95,63.95,25100
06/11/2002,13:19,64,64.01,64,64.01,23000
06/11/2002,13:24,63.98,63.98,63.98,63.98,100
06/11/2002,13:25,63.9,63.9,63.9,63.9,1000
06/11/2002,13:27,64,64,64,64,10000
06/11/2002,13:28,64,64,64,64,10000
06/11/2002,13:30,63.98,63.98,63.98,63.98,50000
06/11/2002,13:32,64.04,64.04,64.03,64.03,25000
06/11/2002,13:33,64.08,64.08,64.04,64.04,56000
06/11/2002,13:36,64.1,64.1,64.04,64.04,1000
06/11/2002,13:39,64.04,64.04,64.04,64.04,8500
06/11/2002,13:46,63.96,63.97,63.96,63.97,25000
06/11/2002,13:47,63.93,63.93,63.93,63.93,5000
06/11/2002,13:51,63.95,63.95,63.95,63.95,40000
06/11/2002,13:55,63.83,63.83,63.83,63.83,400
06/11/2002,13:56,63.8,63.8,63.8,63.8,700
06/11/2002,13:57,63.7,63.7,63.7,63.7,500
06/11/2002,13:59,63.65,63.65,63.6,63.6,2000
06/11/2002,14:04,63.7,63.7,63.7,63.7,15000
06/11/2002,14:06,63.6,63.6,63.6,63.6,200
06/11/2002,14:09,63.42,63.42,63.42,63.42,600
06/11/2002,14:13,63.53,63.53,63.4,63.4,600
06/11/2002,14:16,63.31,63.31,63.31,63.31,100
06/11/2002,14:17,63.28,63.28,63.28,63.28,500
06/11/2002,14:18,63.23,63.26,63.21,63.26,36000
06/11/2002,14:19,63.15,63.25,63.15,63.25,11000
06/11/2002,14:21,63.27,63.29,63.2,63.27,66200
06/11/2002,14:22,63.25,63.25,63.06,63.2,20000
06/11/2002,14:23,63.1,63.1,63.1,63.1,2200
06/11/2002,14:25,63.29,63.29,63.29,63.29,1000
06/11/2002,14:27,63.2,63.2,63.2,63.2,1000
06/11/2002,14:29,63.05,63.05,63.03,63.03,200
06/11/2002,14:30,63.05,63.05,63.05,63.05,100
06/11/2002,14:31,63.04,63.04,63.04,63.04,1000
06/11/2002,14:35,63.28,63.28,63.28,63.28,5000
06/11/2002,14:36,63.36,63.36,63.36,63.36,17500
06/11/2002,14:41,63.26,63.26,63.26,63.26,6000
06/11/2002,14:43,63.21,63.21,63.21,63.21,14000
06/11/2002,14:48,63.34,63.34,63.34,63.34,2000
06/11/2002,14:55,63.18,63.18,63.1,63.1,1100
06/11/2002,14:56,63.1,63.1,63.08,63.08,15000
06/11/2002,15:02,63,63,63,63,10000
06/11/2002,15:03,63,63,63,63,300
06/11/2002,15:04,62.95,63,62.92,62.92,28700
06/11/2002,15:07,62.9,62.9,62.88,62.88,2300
06/11/2002,15:08,62.88,62.88,62.88,62.88,10000
06/11/2002,15:09,62.85,62.85,62.85,62.85,1100
06/11/2002,15:10,62.85,62.85,62.85,62.85,1700
06/11/2002,15:12,62.8,62.8,62.8,62.8,200
06/11/2002,15:13,62.82,62.82,62.82,62.82,100
06/11/2002,15:14,62.78,62.78,62.62,62.62,400
06/11/2002,15:15,62.7,62.7,62.61,62.61,6800
06/11/2002,15:19,62.84,62.84,62.84,62.84,100
06/11/2002,15:20,62.85,62.85,62.8,62.8,5100
06/11/2002,15:21,62.85,62.88,62.85,62.88,200
06/11/2002,15:22,62.85,62.85,62.85,62.85,100
06/11/2002,15:23,62.82,62.83,62.82,62.83,200
06/11/2002,15:26,62.69,62.69,62.6,62.6,1100
06/11/2002,15:27,62.52,62.65,62.52,62.65,5000
06/11/2002,15:28,62.5,62.5,62.5,62.5,500
06/11/2002,15:31,62.41,62.41,62.41,62.41,200
06/11/2002,15:32,62.56,62.56,62.56,62.56,5000
06/11/2002,15:33,62.47,62.5,62.47,62.5,1200
06/11/2002,15:41,62.59,62.59,62.59,62.59,3600
06/11/2002,15:42,62.65,62.65,62.65,62.65,100000
06/11/2002,15:44,62.65,62.65,62.65,62.65,100000
06/11/2002,15:46,62.72,62.72,62.57,62.57,200
06/11/2002,15:48,62.71,62.71,62.63,62.63,8800
06/11/2002,15:50,62.78,62.78,62.78,62.78,200
06/11/2002,15:51,62.71,62.71,62.71,62.71,100
06/11/2002,15:52,62.7,62.7,62.7,62.7,100
06/11/2002,15:53,62.7,62.7,62.7,62.7,1900
06/11/2002,15:55,62.73,62.73,62.73,62.73,500
06/11/2002,15:56,62.73,62.73,62.73,62.73,100
06/11/2002,15:57,62.73,62.73,62.67,62.67,3100
06/11/2002,15:58,62.6,62.6,62.6,62.6,2500
06/11/2002,15:59,62.6,62.6,62.6,62.6,4500
06/12/2002,09:36,63.5,63.54,63.5,63.54,24900
06/12/2002,09:37,63.5,63.5,63.3,63.3,10000
06/12/2002,09:38,63.3,63.5,63.3,63.5,101600
06/12/2002,09:39,63.28,63.52,63.28,63.52,50000
06/12/2002,09:40,63.48,63.5,63.43,63.5,2200
06/12/2002,09:41,63.64,63.64,63.3,63.63,27900
06/12/2002,09:42,63.69,63.69,63.45,63.45,16500
06/12/2002,09:43,63.7,63.7,63.7,63.7,100
06/12/2002,09:44,63.55,63.71,63.55,63.71,12300
06/12/2002,09:45,63.6,63.8,63.6,63.74,32000
06/12/2002,09:46,63.74,63.74,63.74,63.74,10000
06/12/2002,09:47,63.74,63.74,63.6,63.6,36600
06/12/2002,09:48,63.74,63.74,63.74,63.74,25000
06/12/2002,09:50,63.55,63.55,63.55,63.55,22700
06/12/2002,09:52,63.6,63.73,63.6,63.73,30000
06/12/2002,09:54,63.78,63.87,63.78,63.87,1800
06/12/2002,09:56,63.9,64,63.9,64,1000
06/12/2002,09:57,64,64,63.99,64,1400
06/12/2002,09:58,64,64,64,64,200
06/12/2002,10:00,63.98,64,63.98,64,1200
06/12/2002,10:02,64,64,64,64,65000
06/12/2002,10:03,64.09,64.09,63.95,63.95,5700
06/12/2002,10:04,63.86,63.96,63.84,63.84,400
06/12/2002,10:05,63.82,63.82,63.82,63.82,2500
06/12/2002,10:06,63.96,63.96,63.96,63.96,1000
06/12/2002,10:07,63.77,63.77,63.77,63.77,2500
06/12/2002,10:08,63.75,63.75,63.75,63.75,12500
06/12/2002,10:09,63.8,63.8,63.8,63.8,5000
06/12/2002,10:10,63.8,63.8,63.8,63.8,5000
06/12/2002,10:11,63.88,63.88,63.77,63.77,20200
06/12/2002,10:12,63.85,63.85,63.8,63.8,700
06/12/2002,10:14,63.77,63.77,63.75,63.75,13000
06/12/2002,10:20,63.56,63.56,63.56,63.56,200
06/12/2002,10:21,63.6,63.6,63.6,63.6,9800
06/12/2002,10:22,63.61,63.61,63.61,63.61,100
06/12/2002,10:31,63.73,63.82,63.73,63.82,1600
06/12/2002,10:33,63.92,63.92,63.92,63.92,25000
06/12/2002,10:36,63.64,63.64,63.64,63.64,400
06/12/2002,10:44,63.54,63.54,63.54,63.54,200
06/12/2002,10:45,63.52,63.52,63.52,63.52,1700
06/12/2002,10:48,63.52,63.52,63.52,63.52,1500
06/12/2002,10:49,63.5,63.5,63.5,63.5,10000
06/12/2002,10:51,63.5,63.5,63.5,63.5,5000
06/12/2002,10:52,63.4,63.4,63.4,63.4,4500
06/12/2002,10:55,63.4,63.4,63.4,63.4,1000
06/12/2002,10:56,63.4,63.42,63.4,63.42,1300
06/12/2002,10:57,63.38,63.38,63.38,63.38,1500
06/12/2002,11:00,63.25,63.25,63.25,63.25,500
06/12/2002,11:02,63.1,63.1,63.1,63.1,500
06/12/2002,11:03,63,63,63,63,1800
06/12/2002,11:04,63,63,63,63,1000
06/12/2002,11:06,63.01,63.01,62.9,62.92,1700
06/12/2002,11:08,63.04,63.1,63.04,63.1,5600
06/12/2002,11:10,63.2,63.2,63.2,63.2,20000
06/12/2002,11:11,63.21,63.21,63.21,63.21,6000
06/12/2002,11:17,63.35,63.4,63.35,63.4,1500
06/12/2002,11:18,63.4,63.4,63.4,63.4,5000
06/12/2002,11:23,63.62,63.62,63.62,63.62,1500
06/12/2002,11:26,63.7,63.7,63.66,63.66,25000
06/12/2002,11:27,63.68,63.68,63.68,63.68,100
06/12/2002,11:28,63.7,63.7,63.7,63.7,300
06/12/2002,11:33,63.76,63.76,63.76,63.76,500
06/12/2002,11:34,63.74,63.74,63.74,63.74,5200
06/12/2002,11:37,63.78,63.88,63.78,63.88,800
06/12/2002,11:39,63.74,63.74,63.74,63.74,10000
06/12/2002,11:40,63.74,63.78,63.74,63.74,15300
06/12/2002,11:51,63.64,63.64,63.64,63.64,4500
06/12/2002,11:53,63.65,63.65,63.62,63.62,100200
06/12/2002,11:54,63.47,63.47,63.47,63.47,200
06/12/2002,11:55,63.4,63.4,63.32,63.32,17000
06/12/2002,12:09,63.65,63.65,63.65,63.65,500
06/12/2002,12:10,63.7,63.7,63.58,63.58,600
06/12/2002,12:16,63.67,63.67,63.67,63.67,100
06/12/2002,12:18,63.67,63.67,63.67,63.67,61300
06/12/2002,12:23,63.58,63.58,63.58,63.58,200
06/12/2002,12:39,63.7,63.7,63.7,63.7,300
06/12/2002,12:52,63.58,63.58,63.58,63.58,200
06/12/2002,12:53,63.58,63.58,63.5,63.5,5500
06/12/2002,12:56,63.68,63.68,63.68,63.68,15000
06/12/2002,12:57,63.69,63.69,63.69,63.69,20000
06/12/2002,12:58,63.71,63.71,63.71,63.71,100
06/12/2002,13:12,63.75,63.75,63.75,63.75,3000
06/12/2002,13:13,63.76,63.76,63.76,63.76,100
06/12/2002,13:14,63.8,63.8,63.8,63.8,100
06/12/2002,13:19,62.75,62.75,62.75,62.75,2500
06/12/2002,13:29,63.68,63.68,63.68,63.68,100
06/12/2002,13:49,63.67,63.67,63.67,63.67,400
06/12/2002,13:52,63.73,63.73,63.73,63.73,4500
06/12/2002,13:53,63.76,63.76,63.76,63.76,5000
06/12/2002,13:55,63.95,63.95,63.95,63.95,1000
06/12/2002,13:56,63.96,63.96,63.96,63.96,3000
06/12/2002,14:01,63.75,63.75,63.75,63.75,8200
06/12/2002,14:02,63.66,63.75,63.66,63.75,34000
06/12/2002,14:12,63.9,63.98,63.9,63.98,5400
06/12/2002,14:13,63.9,63.9,63.9,63.9,10000
06/12/2002,14:14,63.95,63.95,63.95,63.95,5000
06/12/2002,14:16,64,64,63.92,63.97,15500
06/12/2002,14:22,63.98,63.98,63.98,63.98,2000
06/12/2002,14:23,63.92,63.92,63.9,63.9,105000
06/12/2002,14:24,64,64,64,64,10000
06/12/2002,14:31,63.98,63.98,63.98,63.98,1000
06/12/2002,14:32,63.82,63.82,63.82,63.82,10000
06/12/2002,14:37,63.82,63.82,63.77,63.77,2500
06/12/2002,14:40,63.7,63.7,63.7,63.7,1000
06/12/2002,14:48,63.79,63.79,63.79,63.79,3400
06/12/2002,14:49,63.65,63.65,63.65,63.65,10000
06/12/2002,14:50,63.66,63.66,63.66,63.66,4500
06/12/2002,14:58,63.88,63.88,63.88,63.88,10000
06/12/2002,14:59,63.75,63.75,63.75,63.75,5000
06/12/2002,15:07,63.8,63.8,63.8,63.8,100
06/12/2002,15:10,63.98,63.98,63.98,63.98,100
06/12/2002,15:14,63.81,63.95,63.81,63.95,1500
06/12/2002,15:17,63.79,63.79,63.79,63.79,4300
06/12/2002,15:18,63.82,63.84,63.82,63.84,2400
06/12/2002,15:19,63.85,63.85,63.85,63.85,2300
06/12/2002,15:23,63.98,63.98,63.98,63.98,15600
06/12/2002,15:24,64,64,63.98,63.98,10000
06/12/2002,15:25,63.91,63.91,63.9,63.9,6400
06/12/2002,15:26,64,64,64,64,80600
06/12/2002,15:30,64.08,64.08,64.08,64.08,15000
06/12/2002,15:32,64.15,64.15,64.07,64.07,200
06/12/2002,15:37,64.46,64.46,64.46,64.46,1600
06/12/2002,15:41,64.45,64.48,64.45,64.48,10000
06/12/2002,15:42,64.47,64.47,64.47,64.47,75000
06/12/2002,15:43,64.47,64.47,64.47,64.47,20000
06/12/2002,15:46,64.38,64.38,64.38,64.38,200
06/12/2002,15:47,64.47,64.47,64.47,64.47,1200
06/12/2002,15:48,64.47,64.47,64.47,64.47,1700
06/12/2002,15:49,64.36,64.36,64.36,64.36,13100
06/12/2002,15:51,64.44,64.44,64.44,64.44,600
06/12/2002,15:52,64.4,64.4,64.4,64.4,1000
06/12/2002,15:53,64.4,64.4,64.4,64.4,2000
06/12/2002,15:54,64.4,64.4,64.4,64.4,2000
06/12/2002,15:56,64.5,64.5,64.5,64.5,1300
06/12/2002,15:57,64.49,64.49,64.49,64.49,2000
06/12/2002,15:58,64.49,64.49,64.49,64.49,100
06/12/2002,15:59,64.49,64.49,64.49,64.49,200
06/13/2002,09:34,64.33,64.33,64.33,64.33,100
06/13/2002,09:39,64.15,64.15,64.15,64.15,1000
06/13/2002,09:41,64,64,64,64,500
06/13/2002,09:42,63.92,63.92,63.92,63.92,1200
06/13/2002,09:43,63.86,63.86,63.86,63.86,100
06/13/2002,09:44,64,64,63.93,63.93,1100
06/13/2002,09:45,64.1,64.1,64.1,64.1,33000
06/13/2002,09:46,64.1,64.1,63.95,63.95,18400
06/13/2002,09:47,63.82,63.82,63.82,63.82,100
06/13/2002,09:49,63.9,63.9,63.9,63.9,2000
06/13/2002,09:51,64,64,64,64,50000
06/13/2002,09:52,63.82,63.82,63.82,63.82,10000
06/13/2002,09:55,64.14,64.14,64.14,64.14,1000
06/13/2002,09:56,64.15,64.15,64.05,64.15,4500
06/13/2002,09:57,64.15,64.15,64.1,64.1,19000
06/13/2002,10:00,63.98,63.98,63.98,63.98,1000
06/13/2002,10:01,63.93,63.93,63.87,63.93,4400
06/13/2002,10:02,63.8,63.8,63.8,63.8,100
06/13/2002,10:03,63.75,63.75,63.75,63.75,200
06/13/2002,10:05,63.64,63.64,63.64,63.64,400
06/13/2002,10:06,63.79,63.79,63.79,63.79,25000
06/13/2002,10:08,63.61,63.61,63.61,63.61,200
06/13/2002,10:11,63.72,63.72,63.72,63.72,5000
06/13/2002,10:17,63.75,63.75,63.75,63.75,100000
06/13/2002,10:20,63.58,63.58,63.58,63.58,400
06/13/2002,10:22,63.75,63.75,63.75,63.75,2000
06/13/2002,10:24,63.85,63.95,63.85,63.95,6000
06/13/2002,10:26,63.99,64,63.99,64,5000
06/13/2002,10:27,64,64,64,64,2000
06/13/2002,10:29,64,64,64,64,1000
06/13/2002,10:30,63.95,63.95,63.95,63.95,5000
06/13/2002,10:31,63.9,64,63.9,64,700
06/13/2002,10:32,64.09,64.34,64.09,64.34,1600
06/13/2002,10:33,64.05,64.34,64.05,64.07,246000
06/13/2002,10:35,64.42,64.42,64.4,64.4,10400
06/13/2002,10:37,64.5,64.5,64.5,64.5,5000
06/13/2002,10:38,64.52,64.65,64.52,64.65,65000
06/13/2002,10:41,64.83,64.83,64.65,64.65,45200
06/13/2002,10:42,64.7,64.75,64.7,64.75,10100
06/13/2002,10:43,64.75,64.75,64.62,64.62,11000
06/13/2002,10:44,64.55,64.65,64.55,64.65,3000
06/13/2002,10:45,64.6,64.6,64.6,64.6,100
06/13/2002,10:46,64.67,64.7,64.67,64.7,15800
06/13/2002,10:48,64.7,64.74,64.7,64.74,14000
06/13/2002,10:49,64.7,64.7,64.7,64.7,6000
06/13/2002,10:50,64.75,64.75,64.75,64.75,4000
06/13/2002,10:51,64.7,64.7,64.7,64.7,500
06/13/2002,10:52,64.85,64.85,64.85,64.85,5000
06/13/2002,10:54,64.93,65,64.93,65,5600
06/13/2002,10:55,65,65.05,65,65.05,11000
06/13/2002,10:56,65,65,65,65,1800
06/13/2002,10:57,65,65,65,65,1800
06/13/2002,10:58,65.14,65.18,65.14,65.18,13200
06/13/2002,10:59,65.25,65.25,65.09,65.09,55500
06/13/2002,11:00,65.2,65.2,65.2,65.2,50000
06/13/2002,11:01,65.4,65.4,65.4,65.4,5000
06/13/2002,11:02,65.44,65.44,65.28,65.28,700
06/13/2002,11:03,65.43,65.5,65.43,65.5,31000
06/13/2002,11:04,65.5,65.5,65.5,65.5,300
06/13/2002,11:05,65.45,65.45,65.45,65.45,20000
06/13/2002,11:06,65.5,65.5,65.5,65.5,15200
06/13/2002,11:07,65.57,65.57,65.57,65.57,4100
06/13/2002,11:08,65.6,65.6,65.6,65.6,400
06/13/2002,11:09,65.63,65.63,65.5,65.5,9200
06/13/2002,11:10,65.52,65.52,65.5,65.5,4000
06/13/2002,11:11,65.55,65.55,65.55,65.55,500
06/13/2002,11:14,65.4,65.4,65.4,65.4,5000
06/13/2002,11:16,65.5,65.5,65.5,65.5,5000
06/13/2002,11:17,65.6,65.6,65.6,65.6,1000
06/13/2002,11:18,65.66,65.66,65.53,65.66,64000
06/13/2002,11:19,65.66,65.66,65.52,65.52,120000
06/13/2002,11:20,65.62,65.62,65.53,65.53,5100
06/13/2002,11:21,65.69,65.71,65.69,65.71,15000
06/13/2002,11:23,65.7,65.7,65.7,65.7,5000
06/13/2002,11:24,65.75,65.75,65.75,65.75,6500
06/13/2002,11:25,65.91,65.91,65.79,65.79,5500
06/13/2002,11:26,65.96,65.96,65.96,65.96,13000
06/13/2002,11:28,65.99,65.99,65.99,65.99,10000
06/13/2002,11:29,65.99,65.99,65.99,65.99,700
06/13/2002,11:30,66,66,65.95,65.95,6400
06/13/2002,11:31,65.99,66,65.99,66,8000
06/13/2002,11:33,66.01,66.01,66.01,66.01,15000
06/13/2002,11:34,65.84,65.85,65.84,65.85,1900
06/13/2002,11:36,65.8,65.8,65.8,65.8,25000
06/13/2002,11:37,65.93,65.93,65.93,65.93,300
06/13/2002,11:39,65.93,65.93,65.93,65.93,500
06/13/2002,11:40,66,66,65.9,66,6100
06/13/2002,11:42,66.01,66.01,66,66,25200
06/13/2002,11:44,66,66,66,66,200
06/13/2002,11:48,66.05,66.05,66.05,66.05,700
06/13/2002,11:54,66.05,66.05,66.05,66.05,400
06/13/2002,11:58,66.24,66.25,66.24,66.25,12500
06/13/2002,11:59,66.21,66.37,66.21,66.37,5000
06/13/2002,12:01,66.36,66.4,66.36,66.4,15700
06/13/2002,12:02,66.4,66.45,66.4,66.45,2400
06/13/2002,12:03,66.5,66.58,66.5,66.58,33900
06/13/2002,12:04,66.5,66.54,66.5,66.54,24500
06/13/2002,12:07,66.55,66.6,66.5,66.6,42500
06/13/2002,12:08,66.5,66.5,66.5,66.5,5000
06/13/2002,12:09,66.6,66.6,66.6,66.6,500
06/13/2002,12:10,66.68,66.68,66.68,66.68,100
06/13/2002,12:11,66.6,66.69,66.6,66.69,900
06/13/2002,12:12,66.72,66.72,66.6,66.6,28200
06/13/2002,12:13,66.68,66.68,66.68,66.68,3000
06/13/2002,12:16,66.54,66.54,66.54,66.54,200
06/13/2002,12:17,66.46,66.46,66.46,66.46,100
06/13/2002,12:18,66.46,66.46,66.46,66.46,500
06/13/2002,12:19,66.5,66.58,66.43,66.43,5800
06/13/2002,12:21,66.45,66.45,66.45,66.45,25000
06/13/2002,12:24,66.5,66.5,66.5,66.5,8000
06/13/2002,12:25,66.34,66.36,66.34,66.36,50000
06/13/2002,12:26,66.35,66.35,66.35,66.35,900
06/13/2002,12:27,66.35,66.35,66.35,66.35,500
06/13/2002,12:33,66.2,66.2,66.2,66.2,25000
06/13/2002,12:34,66.25,66.25,66.2,66.2,25300
06/13/2002,12:35,66.25,66.25,66.25,66.25,500
06/13/2002,12:36,66.11,66.11,66.06,66.06,1200
06/13/2002,12:37,66.11,66.11,66.06,66.06,1400
06/13/2002,12:40,66.05,66.05,66.05,66.05,900
06/13/2002,12:42,66.05,66.05,65.96,65.96,10500
06/13/2002,12:43,65.94,65.94,65.94,65.94,1000
06/13/2002,12:44,65.91,65.95,65.9,65.9,25000
06/13/2002,12:46,65.98,65.98,65.95,65.95,200
06/13/2002,12:48,66.15,66.15,66.15,66.15,100
06/13/2002,12:54,66.22,66.22,66.2,66.2,5500
06/13/2002,12:58,66.21,66.21,66.21,66.21,10000
06/13/2002,13:05,66.23,66.23,66.23,66.23,100
06/13/2002,13:09,66.3,66.3,66.3,66.3,5000
06/13/2002,13:13,66.25,66.25,66.25,66.25,500
06/13/2002,13:16,66.33,66.33,66.33,66.33,200
06/13/2002,13:29,66.16,66.16,66.16,66.16,100
06/13/2002,13:39,65.94,65.94,65.94,65.94,500
06/13/2002,13:45,65.95,65.95,65.95,65.95,500
06/13/2002,13:50,65.73,65.73,65.73,65.73,1000
06/13/2002,13:51,65.79,65.79,65.69,65.79,15900
06/13/2002,13:52,65.68,65.68,65.65,65.65,1100
06/13/2002,13:55,65.7,65.7,65.7,65.7,800
06/13/2002,13:57,65.85,65.85,65.85,65.85,7500
06/13/2002,13:58,65.77,65.77,65.75,65.75,5800
06/13/2002,14:00,65.72,65.72,65.72,65.72,2100
06/13/2002,14:01,65.7,65.7,65.7,65.7,1000
06/13/2002,14:02,65.7,65.7,65.7,65.7,7500
06/13/2002,14:03,65.65,65.65,65.65,65.65,800
06/13/2002,14:04,65.86,65.86,65.86,65.86,500
06/13/2002,14:06,65.8,65.84,65.8,65.8,20500
06/13/2002,14:07,65.75,65.75,65.75,65.75,300
06/13/2002,14:08,65.65,65.65,65.65,65.65,4000
06/13/2002,14:09,65.59,65.59,65.59,65.59,500
06/13/2002,14:10,65.55,65.55,65.55,65.55,5000
06/13/2002,14:12,65.5,65.5,65.5,65.5,2000
06/13/2002,14:14,65.47,65.47,65.4,65.47,4500
06/13/2002,14:16,65.31,65.31,65.31,65.31,23000
06/13/2002,14:17,65.29,65.29,65.29,65.29,22800
06/13/2002,14:19,65.27,65.27,65.27,65.27,100
06/13/2002,14:22,65.28,65.38,65.28,65.38,1000
06/13/2002,14:24,65.33,65.33,65.33,65.33,50000
06/13/2002,14:28,65.2,65.2,65.2,65.2,14000
06/13/2002,14:29,65.25,65.34,65.25,65.34,7100
06/13/2002,14:33,65.35,65.35,65.35,65.35,10000
06/13/2002,14:35,65.28,65.28,65.28,65.28,100
06/13/2002,14:42,65.62,65.62,65.62,65.62,1000
06/13/2002,14:43,65.66,65.66,65.66,65.66,500
06/13/2002,14:45,65.7,65.7,65.7,65.7,10000
06/13/2002,14:46,65.7,65.7,65.7,65.7,15000
06/13/2002,14:48,65.7,65.7,65.7,65.7,5000
06/13/2002,14:50,65.7,65.7,65.7,65.7,100000
06/13/2002,14:51,65.75,65.75,65.75,65.75,500
06/13/2002,14:54,65.63,65.63,65.63,65.63,100
06/13/2002,15:03,65.62,65.62,65.62,65.62,100
06/13/2002,15:07,65.5,65.5,65.5,65.5,20000
06/13/2002,15:18,65.35,65.35,65.35,65.35,7500
06/13/2002,15:21,65.36,65.36,65.36,65.36,100
06/13/2002,15:23,65.51,65.51,65.51,65.51,1000
06/13/2002,15:33,65.2,65.2,65.12,65.12,30000
06/13/2002,15:34,65.2,65.2,65.15,65.16,23200
06/13/2002,15:35,65.15,65.15,65.15,65.15,2000
06/13/2002,15:36,65.15,65.15,65.15,65.15,5500
06/13/2002,15:37,65.1,65.1,65.1,65.1,1500
06/13/2002,15:39,65.26,65.26,65.26,65.26,300
06/13/2002,15:40,65.25,65.25,65.25,65.25,11600
06/13/2002,15:41,65.25,65.32,65.25,65.32,3100
06/13/2002,15:42,65.35,65.35,65.35,65.35,100
06/13/2002,15:43,65.23,65.23,65.23,65.23,2300
06/13/2002,15:44,65.21,65.21,65.21,65.21,1200
06/13/2002,15:49,65.3,65.3,65.3,65.3,3000
06/13/2002,15:50,65.3,65.3,65.3,65.3,28600
06/13/2002,15:51,65.22,65.3,65.2,65.3,8700
06/13/2002,15:52,65.2,65.2,65.2,65.2,8100
06/13/2002,15:53,65.2,65.2,65.2,65.2,1000
06/13/2002,15:54,65.13,65.2,65.11,65.11,36400
06/13/2002,15:55,65.11,65.2,65.1,65.2,7200
06/13/2002,15:56,65.2,65.2,65.18,65.18,4000
06/13/2002,15:59,65.2,65.2,65.2,65.2,11000
06/14/2002,09:35,64.84,64.84,64.84,64.84,7100
06/14/2002,09:36,64.75,64.75,64.75,64.75,100
06/14/2002,09:37,64.7,64.74,64.7,64.74,9000
06/14/2002,09:38,64.77,64.77,64.6,64.6,1500
06/14/2002,09:39,64.84,64.98,64.84,64.98,1000
06/14/2002,09:41,64.69,64.69,64.65,64.65,16000
06/14/2002,09:46,64.62,64.62,64.62,64.62,20000
06/14/2002,09:47,64.52,64.52,64.51,64.51,900
06/14/2002,09:48,64.5,64.5,64.5,64.5,8000
06/14/2002,09:49,64.3,64.5,64.23,64.23,108500
06/14/2002,09:50,64.3,64.3,64.3,64.3,3000
06/14/2002,09:51,64.1,64.1,64,64,15400
06/14/2002,09:52,64,64,63.87,63.87,3700
06/14/2002,09:53,63.8,63.8,63.8,63.8,1000
06/14/2002,09:54,63.71,63.72,63.7,63.7,5100
06/14/2002,09:55,63.7,63.75,63.68,63.7,2800
06/14/2002,09:56,63.65,63.65,63.6,63.6,10100
06/14/2002,09:57,63.6,63.7,63.6,63.6,5100
06/14/2002,09:58,63.56,63.75,63.56,63.75,26400
06/14/2002,09:59,63.7,63.7,63.7,63.7,10000
06/14/2002,10:00,63.94,63.94,63.85,63.85,1800
06/14/2002,10:01,64.15,64.15,64.06,64.1,5000
06/14/2002,10:02,64.13,64.13,64.06,64.1,2400
06/14/2002,10:03,63.9,63.9,63.9,63.9,5500
06/14/2002,10:05,63.81,63.81,63.81,63.81,1200
06/14/2002,10:06,64.02,64.02,64.02,64.02,500
06/14/2002,10:09,63.86,63.86,63.86,63.86,100
06/14/2002,10:10,64.03,64.03,63.88,63.95,500
06/14/2002,10:12,64,64,64,64,10000
06/14/2002,10:13,64.14,64.14,64,64,36000
06/14/2002,10:14,63.96,63.96,63.96,63.96,600
06/14/2002,10:19,64.36,64.36,64.36,64.36,2500
06/14/2002,10:21,64.37,64.37,64.32,64.32,15500
06/14/2002,10:22,64.21,64.32,64.1,64.1,13500
06/14/2002,10:23,64.05,64.05,63.98,63.98,400
06/14/2002,10:24,63.9,63.9,63.9,63.9,600
06/14/2002,10:25,63.85,63.85,63.85,63.85,100
06/14/2002,10:27,64.02,64.02,64.02,64.02,200
06/14/2002,10:33,64.09,64.09,64.09,64.09,100
06/14/2002,10:34,64.1,64.1,64.1,64.1,1000
06/14/2002,10:35,64.1,64.1,64.05,64.05,7000
06/14/2002,10:39,64,64,64,64,2000
06/14/2002,10:42,64.39,64.39,64.39,64.39,600
06/14/2002,10:44,64.4,64.4,64.4,64.4,30900
06/14/2002,10:45,64.4,64.4,64.4,64.4,1000
06/14/2002,10:46,64.4,64.4,64.36,64.39,33200
06/14/2002,10:47,64.39,64.39,64.39,64.39,1000
06/14/2002,10:49,64.4,64.4,64.4,64.4,5600
06/14/2002,10:54,64.55,64.6,64.55,64.6,26000
06/14/2002,10:55,64.8,64.8,64.8,64.8,25000
06/14/2002,10:56,64.6,64.87,64.6,64.87,50700
06/14/2002,10:57,65,65.1,65,65.1,10100
06/14/2002,10:58,65,65.2,65,65.2,900
06/14/2002,10:59,65.2,65.25,65.2,65.25,8100
06/14/2002,11:00,65.4,65.4,65.4,65.4,100
06/14/2002,11:01,65.26,65.26,65.26,65.26,1000
06/14/2002,11:04,65.12,65.12,65.12,65.12,300
06/14/2002,11:06,64.95,64.95,64.95,64.95,10000
06/14/2002,11:07,65.05,65.05,65,65,27100
06/14/2002,11:08,65.05,65.1,65.05,65.1,75200
06/14/2002,11:09,65.1,65.1,65.1,65.1,2500
06/14/2002,11:10,65.23,65.23,65.23,65.23,600
06/14/2002,11:11,65.3,65.3,65.3,65.3,200
06/14/2002,11:12,65.25,65.25,65.25,65.25,16900
06/14/2002,11:13,65.2,65.2,65.2,65.2,100
06/14/2002,11:20,65.09,65.09,65.09,65.09,100
06/14/2002,11:28,65.19,65.19,65.19,65.19,100
06/14/2002,11:29,65.08,65.08,65.08,65.08,800
06/14/2002,11:32,65.15,65.15,65.15,65.15,3000
06/14/2002,11:33,65.15,65.15,65.15,65.15,5100
06/14/2002,11:34,65.2,65.3,65.2,65.3,3000
06/14/2002,11:35,65.35,65.35,65.35,65.35,1000
06/14/2002,11:36,65.4,65.4,65.4,65.4,2000
06/14/2002,11:37,65.48,65.48,65.48,65.48,2000
06/14/2002,11:38,65.5,65.5,65.47,65.47,6300
06/14/2002,11:39,65.55,65.55,65.55,65.55,1000
06/14/2002,11:41,65.6,65.6,65.6,65.6,2000
06/14/2002,11:42,65.65,65.7,65.65,65.7,3400
06/14/2002,11:43,65.7,65.7,65.7,65.7,1000
06/14/2002,11:44,65.7,65.7,65.7,65.7,5000
06/14/2002,11:52,65.75,65.75,65.7,65.75,6700
06/14/2002,11:53,65.83,65.83,65.78,65.78,500
06/14/2002,11:54,65.81,65.81,65.75,65.75,4100
06/14/2002,11:57,65.6,65.6,65.6,65.6,1000
06/14/2002,12:00,65.55,65.55,65.55,65.55,300
06/14/2002,12:01,65.6,65.6,65.6,65.6,100
06/14/2002,12:02,65.65,65.65,65.65,65.65,500
06/14/2002,12:10,65.6,65.6,65.6,65.6,500
06/14/2002,12:14,65.48,65.48,65.48,65.48,5000
06/14/2002,12:15,65.48,65.48,65.48,65.48,2000
06/14/2002,12:16,65.38,65.38,65.38,65.38,500
06/14/2002,12:17,65.3,65.3,65.3,65.3,500
06/14/2002,12:19,65.33,65.33,65.33,65.33,50000
06/14/2002,12:20,65.43,65.47,65.43,65.47,10000
06/14/2002,12:24,65.44,65.44,65.44,65.44,100
06/14/2002,12:29,65.35,65.35,65.35,65.35,300
06/14/2002,12:32,65.15,65.15,65.15,65.15,1000
06/14/2002,12:34,65,65.05,65,65,40000
06/14/2002,12:36,65,65,65,65,1000
06/14/2002,12:37,64.95,64.95,64.95,64.95,2000
06/14/2002,12:38,64.99,64.99,64.99,64.99,6000
06/14/2002,12:39,64.85,64.85,64.82,64.82,24000
06/14/2002,12:41,64.71,64.71,64.7,64.7,16500
06/14/2002,12:42,64.65,64.65,64.6,64.6,2000
06/14/2002,12:46,64.6,64.6,64.51,64.51,1500
06/14/2002,12:47,64.5,64.5,64.5,64.5,6000
06/14/2002,12:48,64.56,64.56,64.56,64.56,100
06/14/2002,12:49,64.65,64.65,64.65,64.65,100
06/14/2002,12:52,64.76,64.76,64.76,64.76,2000
06/14/2002,12:53,64.82,64.82,64.82,64.82,12000
06/14/2002,12:59,65,65,65,65,8000
06/14/2002,13:05,65,65,65,65,10000
06/14/2002,13:06,65,65.05,65,65.05,31000
06/14/2002,13:08,65.2,65.2,65.13,65.13,52100
06/14/2002,13:13,65.5,65.5,65.44,65.44,11100
06/14/2002,13:16,65.6,65.6,65.5,65.5,80600
06/14/2002,13:17,65.5,65.5,65.46,65.46,14300
06/14/2002,13:20,65.55,65.55,65.55,65.55,200000
06/14/2002,13:22,65.46,65.46,65.46,65.46,10000
06/14/2002,13:24,65.46,65.46,65.46,65.46,1500
06/14/2002,13:28,65.46,65.46,65.45,65.45,24500
06/14/2002,13:29,65.45,65.45,65.45,65.45,10500
06/14/2002,13:39,65.4,65.4,65.38,65.38,13000
06/14/2002,13:40,65.38,65.38,65.38,65.38,10000
06/14/2002,13:41,65.3,65.3,65.3,65.3,1000
06/14/2002,13:42,65.25,65.3,65.25,65.3,11000
06/14/2002,13:44,65.24,65.24,65.24,65.24,1000
06/14/2002,13:45,65.25,65.25,65.25,65.25,2500
06/14/2002,13:47,65.2,65.2,65.2,65.2,2500
06/14/2002,13:49,65.15,65.15,65.15,65.15,1100
06/14/2002,13:50,65.16,65.16,65.16,65.16,2000
06/14/2002,13:53,65.28,65.38,65.28,65.38,800
06/14/2002,13:55,65.42,65.42,65.42,65.42,100
06/14/2002,13:59,65.45,65.45,65.45,65.45,500
06/14/2002,14:05,65.45,65.45,65.45,65.45,1000
06/14/2002,14:07,65.55,65.55,65.55,65.55,200
06/14/2002,14:11,65.55,65.55,65.55,65.55,100
06/14/2002,14:24,65.75,65.75,65.75,65.75,6500
06/14/2002,14:25,65.75,65.8,65.75,65.8,1600
06/14/2002,14:26,65.9,65.93,65.9,65.93,25000
06/14/2002,14:27,65.9,65.9,65.9,65.9,100
06/14/2002,14:30,66,66,66,66,13600
06/14/2002,14:32,65.95,66.02,65.9,66,15800
06/14/2002,14:33,66,66,65.9,65.9,6400
06/14/2002,14:34,65.83,65.85,65.83,65.85,10300
06/14/2002,14:36,65.9,65.9,65.85,65.85,2000
06/14/2002,14:37,65.85,65.85,65.85,65.85,1000
06/14/2002,14:38,65.8,65.86,65.8,65.86,26200
06/14/2002,14:39,65.7,65.7,65.7,65.7,1000
06/14/2002,14:46,65.96,65.96,65.96,65.96,1000
06/14/2002,15:04,65.6,65.6,65.55,65.55,4500
06/14/2002,15:05,65.55,65.55,65.55,65.55,500
06/14/2002,15:06,65.53,65.53,65.53,65.53,6000
06/14/2002,15:08,65.57,65.57,65.57,65.57,1000
06/14/2002,15:11,65.7,65.7,65.7,65.7,800
06/14/2002,15:14,65.8,65.8,65.8,65.8,5000
06/14/2002,15:16,65.66,65.66,65.66,65.66,100
06/14/2002,15:17,65.61,65.61,65.61,65.61,200
06/14/2002,15:19,65.5,65.5,65.5,65.5,5000
06/14/2002,15:21,65.55,65.55,65.55,65.55,100
06/14/2002,15:22,65.65,65.69,65.65,65.69,600
06/14/2002,15:35,65.59,65.59,65.59,65.59,200
06/14/2002,15:36,65.65,65.65,65.65,65.65,2000
06/14/2002,15:37,65.7,65.7,65.7,65.7,2000
06/14/2002,15:38,65.75,65.75,65.75,65.75,3000
06/14/2002,15:40,65.8,65.84,65.8,65.84,6200
06/14/2002,15:45,65.8,65.8,65.8,65.8,1200
06/14/2002,15:49,65.8,65.8,65.8,65.8,1200
06/14/2002,15:53,65.83,65.83,65.83,65.83,1000
06/14/2002,15:54,65.95,65.98,65.95,65.98,2300
06/14/2002,15:56,66,66,66,66,2000
06/14/2002,15:58,66,66,66,66,5000
06/14/2002,15:59,66,66,66,66,1000
06/17/2002,09:37,67,67,67,67,40300
06/17/2002,09:38,67,67.25,67,67.2,40000
06/17/2002,09:39,67.25,67.25,67.25,67.25,4600
06/17/2002,09:40,67.22,67.22,67.22,67.22,12500
06/17/2002,09:41,67.4,67.4,67.35,67.35,3000
06/17/2002,09:42,67.32,67.32,67.32,67.32,1000
06/17/2002,09:43,67.25,67.28,67.25,67.28,4200
06/17/2002,09:44,67.45,67.54,67.35,67.5,105700
06/17/2002,09:45,67.3,67.64,67.3,67.64,47000
06/17/2002,09:46,67.75,67.87,67.68,67.87,11300
06/17/2002,09:47,67.9,67.9,67.9,67.9,1600
06/17/2002,09:48,67.9,67.98,67.9,67.98,2200
06/17/2002,09:49,67.93,67.93,67.85,67.85,28500
06/17/2002,09:50,67.85,67.85,67.68,67.68,24000
06/17/2002,09:51,67.75,67.75,67.75,67.75,100
06/17/2002,09:52,67.64,67.64,67.64,67.64,1000
06/17/2002,09:54,67.8,67.8,67.8,67.8,1000
06/17/2002,09:55,67.9,67.9,67.9,67.9,2000
06/17/2002,09:56,67.99,67.99,67.99,67.99,1500
06/17/2002,09:57,67.99,68,67.98,68,6500
06/17/2002,09:58,68,68.05,67.99,67.99,38700
06/17/2002,09:59,68,68,67.98,67.98,33000
06/17/2002,10:00,67.89,67.89,67.89,67.89,300
06/17/2002,10:01,67.85,67.85,67.85,67.85,5000
06/17/2002,10:02,67.99,67.99,67.99,67.99,100
06/17/2002,10:03,68,68,68,68,300
06/17/2002,10:06,68.07,68.07,68.07,68.07,1000
06/17/2002,10:07,68.14,68.14,68.14,68.14,1500
06/17/2002,10:09,68,68,68,68,10000
06/17/2002,10:10,68,68,68,68,15000
06/17/2002,10:11,68.07,68.07,68.05,68.05,1200
06/17/2002,10:14,68.07,68.07,68.07,68.07,7500
06/17/2002,10:16,68.02,68.02,68.02,68.02,300
06/17/2002,10:18,67.81,67.99,67.81,67.99,50300
06/17/2002,10:20,67.89,67.89,67.89,67.89,300
06/17/2002,10:21,67.99,67.99,67.99,67.99,100
06/17/2002,10:24,67.98,67.98,67.98,67.98,1500
06/17/2002,10:25,67.98,67.98,67.9,67.92,6100
06/17/2002,10:26,67.99,68,67.99,68,5000
06/17/2002,10:28,68.02,68.02,68.02,68.02,200
06/17/2002,10:29,68.02,68.02,68.02,68.02,1500
06/17/2002,10:32,67.8,67.8,67.8,67.8,1500
06/17/2002,10:36,67.6,67.7,67.6,67.7,2000
06/17/2002,10:37,67.56,67.63,67.56,67.63,2200
06/17/2002,10:38,67.6,67.6,67.6,67.6,3000
06/17/2002,10:39,67.53,67.53,67.53,67.53,100
06/17/2002,10:40,67.76,67.76,67.76,67.76,10000
06/17/2002,10:42,67.6,67.6,67.6,67.6,8000
06/17/2002,10:47,67.67,67.67,67.67,67.67,600
06/17/2002,10:49,67.75,67.86,67.75,67.86,1100
06/17/2002,10:51,67.8,67.8,67.8,67.8,5000
06/17/2002,10:52,67.72,67.72,67.72,67.72,200
06/17/2002,10:53,67.72,67.72,67.7,67.7,6500
06/17/2002,10:54,67.65,67.65,67.65,67.65,5100
06/17/2002,10:55,67.68,67.68,67.55,67.55,700
06/17/2002,10:56,67.5,67.5,67.44,67.44,1500
06/17/2002,11:01,67.45,67.45,67.45,67.45,10000
06/17/2002,11:02,67.45,67.45,67.45,67.45,10000
06/17/2002,11:04,67.35,67.35,67.35,67.35,500
06/17/2002,11:08,67.31,67.31,67.31,67.31,100
06/17/2002,11:10,67.15,67.15,67.1,67.1,1500
06/17/2002,11:11,67.1,67.1,67.1,67.1,1000
06/17/2002,11:13,67.1,67.1,67.1,67.1,2200
06/17/2002,11:14,67.14,67.14,67.14,67.14,1500
06/17/2002,11:16,67.1,67.2,67.1,67.2,61000
06/17/2002,11:19,67.29,67.29,67.29,67.29,300
06/17/2002,11:20,67.25,67.25,67.25,67.25,10000
06/17/2002,11:24,67.45,67.45,67.45,67.45,3000
06/17/2002,11:36,67.35,67.38,67.35,67.38,5100
06/17/2002,11:38,67.25,67.3,67.25,67.3,3500
06/17/2002,11:44,67.6,67.6,67.6,67.6,10000
06/17/2002,11:45,67.66,67.66,67.66,67.66,2000
06/17/2002,11:46,67.6,67.6,67.6,67.6,25000
06/17/2002,11:49,67.63,67.63,67.63,67.63,500
06/17/2002,11:50,67.71,67.71,67.6,67.6,25500
06/17/2002,11:55,67.65,67.65,67.65,67.65,500
06/17/2002,12:03,67.69,67.69,67.69,67.69,40000
06/17/2002,12:09,67.56,67.56,67.56,67.56,1000
06/17/2002,12:19,67.5,67.5,67.5,67.5,7000
06/17/2002,12:24,67.5,67.5,67.5,67.5,2500
06/17/2002,12:27,67.5,67.5,67.5,67.5,5500
06/17/2002,12:30,67.44,67.44,67.44,67.44,2700
06/17/2002,12:36,67.52,67.52,67.52,67.52,100
06/17/2002,12:48,67.75,67.75,67.75,67.75,10000
06/17/2002,12:59,67.8,67.8,67.8,67.8,100
06/17/2002,13:02,67.65,67.65,67.65,67.65,1000
06/17/2002,13:06,67.59,67.59,67.59,67.59,100
06/17/2002,13:09,67.62,67.62,67.62,67.62,100
06/17/2002,13:10,67.63,67.63,67.63,67.63,100
06/17/2002,13:28,67.55,67.55,67.55,67.55,2500
06/17/2002,13:40,67.77,67.77,67.77,67.77,3000
06/17/2002,13:45,67.72,67.72,67.72,67.72,500
06/17/2002,13:47,67.78,67.78,67.78,67.78,1000
06/17/2002,13:52,67.89,67.89,67.89,67.89,200
06/17/2002,14:05,67.8,67.8,67.8,67.8,100
06/17/2002,14:10,67.68,67.68,67.68,67.68,100
06/17/2002,14:17,67.68,67.68,67.68,67.68,5000
06/17/2002,14:18,67.68,67.68,67.68,67.68,2500
06/17/2002,14:24,67.62,67.62,67.62,67.62,500
06/17/2002,14:27,67.66,67.66,67.66,67.66,400
06/17/2002,14:39,67.72,67.76,67.72,67.76,6000
06/17/2002,14:47,67.75,67.75,67.75,67.75,200
06/17/2002,14:57,67.6,67.6,67.6,67.6,2500
06/17/2002,15:02,67.63,67.63,67.63,67.63,1000
06/17/2002,15:05,67.6,67.6,67.6,67.6,1000
06/17/2002,15:06,67.58,67.58,67.58,67.58,1000
06/17/2002,15:26,67.77,67.77,67.77,67.77,300
06/17/2002,15:30,67.96,67.96,67.96,67.96,1500
06/17/2002,15:31,68,68,68,68,5000
06/17/2002,15:37,67.92,67.92,67.9,67.9,107500
06/17/2002,15:38,67.82,67.85,67.82,67.85,10100
06/17/2002,15:44,67.85,67.85,67.85,67.85,1000
06/17/2002,15:45,67.7,67.7,67.7,67.7,5000
06/17/2002,15:47,67.75,67.75,67.75,67.75,100
06/17/2002,15:48,67.75,67.75,67.75,67.75,2900
06/17/2002,15:51,67.73,67.73,67.73,67.73,2500
06/17/2002,15:52,67.7,67.7,67.7,67.7,100000
06/17/2002,15:53,67.68,67.7,67.67,67.67,26000
06/17/2002,15:56,67.7,67.7,67.7,67.7,5000
06/17/2002,15:59,67.7,67.74,67.7,67.74,600
06/18/2002,09:36,67.36,67.36,67.36,67.36,10600
06/18/2002,09:37,67.35,67.35,67.35,67.35,500
06/18/2002,09:38,67.25,67.25,67.2,67.2,8200
06/18/2002,09:40,67.22,67.22,67.22,67.22,1000
06/18/2002,09:43,67.48,67.55,67.48,67.55,4500
06/18/2002,09:44,67.48,67.48,67.48,67.48,500
06/18/2002,09:46,67.75,67.75,67.75,67.75,200
06/18/2002,09:48,67.8,67.8,67.8,67.8,11600
06/18/2002,09:51,67.94,67.94,67.94,67.94,500
06/18/2002,09:53,67.84,67.84,67.84,67.84,500
06/18/2002,09:54,67.6,67.6,67.6,67.6,2000
06/18/2002,09:57,67.86,67.86,67.86,67.86,500
06/18/2002,09:58,67.89,67.89,67.89,67.89,200
06/18/2002,10:00,67.94,67.97,67.94,67.97,10000
06/18/2002,10:10,67.74,67.74,67.74,67.74,100
06/18/2002,10:13,67.9,67.9,67.9,67.9,2500
06/18/2002,10:15,67.9,67.9,67.9,67.9,100
06/18/2002,10:16,67.98,67.98,67.98,67.98,200
06/18/2002,10:17,67.91,67.91,67.83,67.83,800
06/18/2002,10:30,67.66,67.7,67.66,67.7,1400
06/18/2002,10:31,67.58,67.58,67.58,67.58,500
06/18/2002,10:33,67.45,67.45,67.45,67.45,1200
06/18/2002,10:39,67.49,67.49,67.49,67.49,1000
06/18/2002,10:40,67.55,67.55,67.55,67.55,3500
06/18/2002,10:43,67.46,67.46,67.4,67.4,700
06/18/2002,10:47,67.86,67.86,67.86,67.86,500
06/18/2002,10:48,67.88,67.88,67.88,67.88,1000
06/18/2002,10:49,67.82,67.82,67.77,67.77,25000
06/18/2002,10:51,67.68,67.68,67.68,67.68,2000
06/18/2002,10:52,67.6,67.6,67.6,67.6,10000
06/18/2002,10:53,67.62,67.62,67.6,67.6,400
06/18/2002,10:54,67.55,67.55,67.55,67.55,2000
06/18/2002,10:55,67.45,67.45,67.45,67.45,500
06/18/2002,10:58,67.55,67.55,67.55,67.55,1000
06/18/2002,11:00,67.47,67.47,67.47,67.47,1000
06/18/2002,11:01,67.61,67.61,67.61,67.61,100
06/18/2002,11:05,67.39,67.39,67.35,67.35,25000
06/18/2002,11:22,67.39,67.5,67.39,67.5,2600
06/18/2002,11:25,67.35,67.35,67.35,67.35,100
06/18/2002,11:27,67.27,67.27,67.27,67.27,1000
06/18/2002,11:29,67.46,67.46,67.46,67.46,1000
06/18/2002,11:31,67.35,67.35,67.35,67.35,43000
06/18/2002,11:32,67.19,67.19,67.19,67.19,2000
06/18/2002,11:37,67.23,67.23,67.23,67.23,10000
06/18/2002,11:48,67.43,67.43,67.43,67.43,200
06/18/2002,11:56,67.4,67.4,67.4,67.4,11000
06/18/2002,11:57,67.45,67.45,67.45,67.45,25000
06/18/2002,12:35,67.25,67.25,67.25,67.25,2000
06/18/2002,12:41,67.15,67.15,67.15,67.15,500
06/18/2002,12:42,67.2,67.2,67.2,67.2,10000
06/18/2002,12:49,67.15,67.15,67.1,67.1,3100
06/18/2002,12:51,67.01,67.01,67.01,67.01,500
06/18/2002,12:52,67.05,67.05,67.05,67.05,5800
06/18/2002,12:56,67,67,67,67,11400
06/18/2002,12:59,67,67,66.98,66.98,60000
06/18/2002,13:02,66.77,66.77,66.77,66.77,2000
06/18/2002,13:03,66.78,66.78,66.78,66.78,10000
06/18/2002,13:04,66.81,66.81,66.81,66.81,8200
06/18/2002,13:05,67,67,67,67,300
06/18/2002,13:06,67,67,67,67,11400
06/18/2002,13:07,67,67.13,67,67,3100
06/18/2002,13:08,67,67,67,67,3500
06/18/2002,13:14,67,67.07,67,67.07,2500
06/18/2002,13:20,67,67,67,67,200
06/18/2002,13:23,67,67,67,67,13400
06/18/2002,13:24,67,67,67,67,30000
06/18/2002,13:31,66.95,66.95,66.95,66.95,3600
06/18/2002,13:35,66.88,66.88,66.88,66.88,10000
06/18/2002,13:38,66.9,66.98,66.9,66.98,1100
06/18/2002,13:40,67,67,67,67,100
06/18/2002,13:41,67,67,67,67,6000
06/18/2002,13:42,67,67,67,67,5000
06/18/2002,13:44,66.91,66.91,66.91,66.91,1000
06/18/2002,13:48,66.91,66.91,66.91,66.91,400
06/18/2002,13:51,66.87,66.87,66.87,66.87,5000
06/18/2002,13:54,66.76,66.76,66.76,66.76,3000
06/18/2002,13:57,66.7,66.7,66.7,66.7,2800
06/18/2002,14:00,66.68,66.68,66.68,66.68,5000
06/18/2002,14:02,66.69,66.69,66.69,66.69,5000
06/18/2002,14:03,66.69,66.69,66.69,66.69,5000
06/18/2002,14:04,66.71,66.71,66.71,66.71,500
06/18/2002,14:05,66.65,66.65,66.65,66.65,5000
06/18/2002,14:07,66.65,66.65,66.65,66.65,5000
06/18/2002,14:09,66.65,66.65,66.65,66.65,10000
06/18/2002,14:11,66.84,66.84,66.7,66.7,12500
06/18/2002,14:16,66.63,66.63,66.63,66.63,10000
06/18/2002,14:17,66.6,66.61,66.6,66.61,20000
06/18/2002,14:20,66.65,66.65,66.65,66.65,1000
06/18/2002,14:21,66.65,66.68,66.65,66.68,6000
06/18/2002,14:25,66.65,66.65,66.65,66.65,25000
06/18/2002,14:30,66.51,66.51,66.51,66.51,2000
06/18/2002,14:31,66.5,66.5,66.5,66.5,20500
06/18/2002,14:33,66.45,66.5,66.45,66.5,13000
06/18/2002,14:34,66.55,66.55,66.55,66.55,15000
06/18/2002,14:35,66.6,66.65,66.51,66.65,2000
06/18/2002,14:39,66.6,66.6,66.6,66.6,15000
06/18/2002,14:40,66.65,66.65,66.65,66.65,10000
06/18/2002,14:49,66.8,66.8,66.8,66.8,300
06/18/2002,14:58,66.9,66.9,66.9,66.9,15000
06/18/2002,15:03,66.9,66.9,66.9,66.9,500
06/18/2002,15:04,66.83,66.83,66.83,66.83,15100
06/18/2002,15:06,66.88,66.88,66.88,66.88,100
06/18/2002,15:14,66.95,66.95,66.95,66.95,5000
06/18/2002,15:15,67,67,67,67,4000
06/18/2002,15:17,67.19,67.19,67.19,67.19,15000
06/18/2002,15:18,67.1,67.1,67.1,67.1,5000
06/18/2002,15:20,67.15,67.15,67.15,67.15,100
06/18/2002,15:21,67.2,67.2,67.2,67.2,100
06/18/2002,15:23,67.2,67.2,67.2,67.2,10000
06/18/2002,15:25,67.23,67.23,67.13,67.13,6100
06/18/2002,15:26,67.1,67.1,67.1,67.1,200
06/18/2002,15:27,66.97,66.97,66.94,66.94,4200
06/18/2002,15:29,67.04,67.04,67.04,67.04,400
06/18/2002,15:31,67,67,67,67,10000
06/18/2002,15:34,66.99,66.99,66.99,66.99,10000
06/18/2002,15:35,66.9,66.9,66.9,66.9,200
06/18/2002,15:46,67,67,67,67,200
06/18/2002,15:48,67,67,67,67,5000
06/18/2002,15:49,66.95,66.95,66.95,66.95,5000
06/18/2002,15:50,66.9,66.9,66.9,66.9,7600
06/18/2002,15:54,66.74,66.74,66.74,66.74,1300
06/18/2002,15:59,66.93,66.93,66.93,66.93,1500
06/19/2002,09:34,66.4,66.4,66.4,66.4,1000
06/19/2002,09:35,66.4,66.4,66.4,66.4,1000
06/19/2002,09:37,66.51,66.6,66.51,66.6,500
06/19/2002,09:38,66.5,66.5,66.5,66.5,500
06/19/2002,09:39,66.22,66.22,66.22,66.22,100
06/19/2002,09:40,66.25,66.25,66.25,66.25,3000
06/19/2002,09:41,66.2,66.2,66.2,66.2,5000
06/19/2002,09:43,66.25,66.25,66.25,66.25,200
06/19/2002,09:44,66.2,66.2,66.1,66.1,12000
06/19/2002,09:45,66.05,66.05,66,66,21000
06/19/2002,09:46,66,66,65.85,65.85,5600
06/19/2002,09:47,65.9,65.9,65.9,65.9,100
06/19/2002,09:48,66.03,66.03,66.03,66.03,100
06/19/2002,09:49,66.2,66.2,66.2,66.2,5000
06/19/2002,09:50,66.05,66.05,66.05,66.05,40000
06/19/2002,09:51,66.15,66.15,66.05,66.05,5400
06/19/2002,09:53,65.85,65.85,65.77,65.85,2500
06/19/2002,09:56,66,66.04,66,66.04,2100
06/19/2002,09:58,66.12,66.12,66.05,66.1,11100
06/19/2002,09:59,66,66,66,66,1000
06/19/2002,10:00,65.93,65.93,65.93,65.93,1000
06/19/2002,10:01,65.9,65.96,65.9,65.96,10100
06/19/2002,10:04,66.17,66.2,66.17,66.2,3000
06/19/2002,10:08,66.5,66.55,66.5,66.5,5500
06/19/2002,10:09,66.51,66.51,66.51,66.51,2000
06/19/2002,10:10,66.4,66.4,66.4,66.4,1700
06/19/2002,10:12,66.52,66.63,66.52,66.63,25700
06/19/2002,10:13,66.5,66.87,66.5,66.87,5700
06/19/2002,10:14,66.8,66.9,66.75,66.9,2700
06/19/2002,10:15,66.81,66.9,66.81,66.9,35300
06/19/2002,10:16,67,67.1,67,67.1,1700
06/19/2002,10:17,67.1,67.1,66.88,66.88,2600
06/19/2002,10:18,66.88,66.88,66.85,66.85,1000
06/19/2002,10:19,66.85,66.9,66.85,66.9,8000
06/19/2002,10:20,66.9,66.99,66.9,66.99,12000
06/19/2002,10:21,66.99,66.99,66.97,66.97,2000
06/19/2002,10:22,66.67,66.67,66.67,66.67,2500
06/19/2002,10:23,66.67,66.67,66.67,66.67,2300
06/19/2002,10:25,66.78,66.78,66.78,66.78,200
06/19/2002,10:27,66.99,66.99,66.99,66.99,300
06/19/2002,10:34,66.71,66.71,66.7,66.7,103000
06/19/2002,10:37,66.8,66.8,66.8,66.8,25000
06/19/2002,10:38,66.66,66.66,66.55,66.55,27000
06/19/2002,10:43,66.79,66.79,66.79,66.79,10000
06/19/2002,10:49,66.54,66.54,66.54,66.54,200
06/19/2002,10:50,66.4,66.4,66.4,66.4,2600
06/19/2002,10:57,66.8,66.8,66.8,66.8,10000
06/19/2002,10:58,66.9,66.97,66.9,66.97,12500
06/19/2002,10:59,66.95,66.97,66.95,66.97,1500
06/19/2002,11:01,66.9,66.9,66.9,66.9,6500
06/19/2002,11:02,66.88,66.88,66.87,66.87,1000
06/19/2002,11:03,66.87,66.87,66.87,66.87,2000
06/19/2002,11:04,66.9,66.98,66.9,66.98,21000
06/19/2002,11:05,66.9,66.99,66.9,66.99,700
06/19/2002,11:07,67,67,66.9,66.9,25500
06/19/2002,11:09,67.13,67.25,67.13,67.25,10500
06/19/2002,11:10,67.25,67.3,67.25,67.25,7000
06/19/2002,11:11,67.37,67.37,67.25,67.36,8800
06/19/2002,11:12,67.25,67.25,67.25,67.25,17000
06/19/2002,11:13,67.3,67.3,67.3,67.3,5000
06/19/2002,11:14,67.48,67.48,67.48,67.48,2000
06/19/2002,11:15,67.48,67.48,67.48,67.48,100
06/19/2002,11:19,67.3,67.3,67.3,67.3,4000
06/19/2002,11:21,67.3,67.3,67.3,67.3,6400
06/19/2002,11:22,67.31,67.31,67.31,67.31,50000
06/19/2002,11:24,67.25,67.25,67.25,67.25,8600
06/19/2002,11:28,67.29,67.29,67.29,67.29,10000
06/19/2002,11:29,67.3,67.3,67.3,67.3,10000
06/19/2002,11:32,67.31,67.31,67.31,67.31,100
06/19/2002,11:34,67.3,67.3,67.23,67.23,52000
06/19/2002,11:36,67.26,67.26,67.26,67.26,2000
06/19/2002,11:37,67.38,67.38,67.3,67.3,400
06/19/2002,11:38,67.3,67.35,67.3,67.35,6800
06/19/2002,11:39,67.35,67.48,67.32,67.48,9500
06/19/2002,11:40,67.43,67.43,67.32,67.32,25500
06/19/2002,11:43,67.4,67.4,67.4,67.4,1100
06/19/2002,11:44,67.49,67.5,67.49,67.5,13400
06/19/2002,11:49,67.44,67.44,67.44,67.44,500
06/19/2002,11:50,67.32,67.32,67.32,67.32,100
06/19/2002,11:53,67.47,67.47,67.47,67.47,2000
06/19/2002,11:59,67.45,67.45,67.45,67.45,10000
06/19/2002,12:00,67.35,67.35,67.35,67.35,5000
06/19/2002,12:02,67.32,67.32,67.32,67.32,100
06/19/2002,12:10,67.38,67.38,67.38,67.38,100
06/19/2002,12:15,67.15,67.15,67.15,67.15,2000
06/19/2002,12:16,67.06,67.06,67.06,67.06,2000
06/19/2002,12:20,67.27,67.27,67.27,67.27,2000
06/19/2002,12:23,67.25,67.25,67.25,67.25,25000
06/19/2002,12:25,67.2,67.2,67.2,67.2,3300
06/19/2002,12:26,67.2,67.2,67.2,67.2,3000
06/19/2002,12:28,67.3,67.3,67.22,67.22,7300
06/19/2002,12:34,67.15,67.15,67.15,67.15,500
06/19/2002,12:47,67.05,67.05,67.05,67.05,10000
06/19/2002,12:59,67,67,67,67,1000
06/19/2002,13:01,67.01,67.01,67.01,67.01,100
06/19/2002,13:02,67,67,67,67,300
06/19/2002,13:04,67,67,67,67,200
06/19/2002,13:26,67.19,67.19,67.19,67.19,100
06/19/2002,13:31,67.06,67.06,67.06,67.06,1100
06/19/2002,13:32,67.06,67.06,67.06,67.06,500
06/19/2002,13:50,67.12,67.12,67.12,67.12,1000
06/19/2002,13:51,67.04,67.06,66.9,66.9,26300
06/19/2002,13:52,66.98,66.98,66.84,66.84,1100
06/19/2002,13:54,66.75,66.97,66.75,66.97,50500
06/19/2002,13:55,66.85,66.85,66.85,66.85,25000
06/19/2002,13:57,66.6,66.6,66.53,66.53,17600
06/19/2002,13:58,66.54,66.64,66.52,66.64,26500
06/19/2002,13:59,66.51,66.51,66.51,66.51,500
06/19/2002,14:00,66.47,66.47,66.47,66.47,8000
06/19/2002,14:01,66.5,66.5,66.5,66.5,14500
06/19/2002,14:02,66.5,66.5,66.45,66.45,76000
06/19/2002,14:05,66.42,66.42,66.42,66.42,2500
06/19/2002,14:09,66.44,66.44,66.44,66.44,100
06/19/2002,14:17,66.59,66.59,66.59,66.59,100
06/19/2002,14:18,66.6,66.6,66.6,66.6,1000
06/19/2002,14:19,66.57,66.57,66.57,66.57,5000
06/19/2002,14:20,66.57,66.57,66.57,66.57,35000
06/19/2002,14:22,66.57,66.57,66.57,66.57,3900
06/19/2002,14:37,66.6,66.6,66.6,66.6,7000
06/19/2002,14:38,66.6,66.6,66.6,66.6,2000
06/19/2002,14:44,66.73,66.75,66.73,66.75,7700
06/19/2002,14:46,66.75,66.75,66.75,66.75,5000
06/19/2002,14:53,66.62,66.62,66.62,66.62,10000
06/19/2002,14:54,66.64,66.64,66.64,66.64,8000
06/19/2002,15:03,66.56,66.56,66.56,66.56,500
06/19/2002,15:09,66.83,66.83,66.83,66.83,200000
06/19/2002,15:10,66.7,66.7,66.7,66.7,7000
06/19/2002,15:15,66.73,66.73,66.73,66.73,1500
06/19/2002,15:16,66.73,66.73,66.73,66.73,5000
06/19/2002,15:18,66.66,66.66,66.66,66.66,1000
06/19/2002,15:20,66.69,66.69,66.69,66.69,55000
06/19/2002,15:39,66.48,66.48,66.48,66.48,1000
06/19/2002,15:46,66.5,66.5,66.5,66.5,600
06/19/2002,15:48,66.45,66.45,66.45,66.45,1000
06/19/2002,15:49,66.45,66.45,66.45,66.45,1600
06/19/2002,15:53,66.4,66.45,66.4,66.45,2300
06/19/2002,15:55,66.51,66.51,66.51,66.51,2000
06/19/2002,15:56,66.5,66.5,66.5,66.5,50000
06/19/2002,15:57,66.5,66.5,66.5,66.5,500
06/19/2002,15:58,66.5,66.5,66.5,66.5,1500
06/19/2002,15:59,66.5,66.5,66.5,66.5,20000
06/20/2002,09:37,67.65,67.65,67.55,67.55,6000
06/20/2002,09:38,67.5,67.5,67.45,67.45,6600
06/20/2002,09:42,67.21,67.21,67.21,67.21,1000
06/20/2002,09:44,67.45,67.49,67.45,67.49,1500
06/20/2002,09:46,67.37,67.5,67.32,67.32,35800
06/20/2002,09:48,67.5,67.5,67.47,67.47,300
06/20/2002,09:52,67.65,67.65,67.65,67.65,100
06/20/2002,09:53,67.7,67.7,67.7,67.7,3100
06/20/2002,09:54,67.77,67.77,67.65,67.65,7700
06/20/2002,09:55,67.71,67.71,67.71,67.71,100
06/20/2002,09:56,67.69,67.7,67.69,67.7,600
06/20/2002,09:58,67.7,67.7,67.7,67.7,200
06/20/2002,10:00,67.75,67.84,67.75,67.84,7000
06/20/2002,10:01,67.85,67.9,67.85,67.9,1100
06/20/2002,10:02,67.89,67.89,67.89,67.89,100
06/20/2002,10:06,67.5,67.5,67.5,67.5,100
06/20/2002,10:08,67.5,67.5,67.5,67.5,5000
06/20/2002,10:10,67.65,67.65,67.65,67.65,7500
06/20/2002,10:12,67.45,67.45,67.45,67.45,1000
06/20/2002,10:14,67.45,67.45,67.45,67.45,1000
06/20/2002,10:15,67.45,67.45,67.37,67.4,17000
06/20/2002,10:19,67.33,67.33,67.25,67.25,3800
06/20/2002,10:20,67.28,67.28,67.03,67.03,50100
06/20/2002,10:21,67,67.05,67,67.05,6000
06/20/2002,10:22,67,67,67,67,2000
06/20/2002,10:23,66.95,66.95,66.95,66.95,3000
06/20/2002,10:24,67,67.11,67,67.11,60100
06/20/2002,10:25,67.16,67.22,67.16,67.22,6000
06/20/2002,10:26,67.22,67.22,67.22,67.22,200
06/20/2002,10:27,67,67,67,67,1300
06/20/2002,10:29,66.75,67,66.75,66.75,105200
06/20/2002,10:30,66.75,66.75,66.75,66.75,15000
06/20/2002,10:31,66.75,66.75,66.75,66.75,10900
06/20/2002,10:33,66.7,66.7,66.7,66.7,30000
06/20/2002,10:34,66.72,66.72,66.72,66.72,200
06/20/2002,10:35,66.7,66.7,66.7,66.7,2500
06/20/2002,10:36,66.76,66.76,66.76,66.76,1000
06/20/2002,10:39,66.88,66.88,66.88,66.88,1000
06/20/2002,10:40,66.97,66.97,66.97,66.97,1000
06/20/2002,10:41,66.83,66.83,66.78,66.78,17500
06/20/2002,10:42,66.66,66.66,66.66,66.66,1000
06/20/2002,10:43,66.7,66.7,66.47,66.5,95000
06/20/2002,10:44,66.48,66.48,66.48,66.48,3000
06/20/2002,10:45,66.4,66.4,66.35,66.35,42800
06/20/2002,10:46,66.24,66.24,66.24,66.24,50000
06/20/2002,10:47,66.21,66.22,66.2,66.22,13000
06/20/2002,10:48,66.17,66.19,66.12,66.14,16200
06/20/2002,10:49,66.1,66.1,66.05,66.05,12500
06/20/2002,10:50,66.15,66.15,66,66,80900
06/20/2002,10:51,66,66,66,66,25000
06/20/2002,10:52,65.85,65.85,65.81,65.85,6300
06/20/2002,10:53,66,66,66,66,210500
06/20/2002,10:54,65.95,66,65.95,66,15000
06/20/2002,10:55,65.99,66.1,65.85,66.05,60700
06/20/2002,10:56,65.9,65.95,65.9,65.95,10200
06/20/2002,10:57,65.7,65.75,65.7,65.75,11000
06/20/2002,10:58,65.7,65.7,65.7,65.7,18000
06/20/2002,10:59,65.7,65.7,65.7,65.7,16300
06/20/2002,11:00,65.7,65.7,65.7,65.7,23800
06/20/2002,11:02,65.7,65.7,65.7,65.7,100000
06/20/2002,11:03,66,66,66,66,500
06/20/2002,11:04,66,66,66,66,25000
06/20/2002,11:05,66.1,66.16,66.1,66.16,2500
06/20/2002,11:06,66.17,66.17,66.17,66.17,5000
06/20/2002,11:07,66.05,66.05,65.91,65.91,10100
06/20/2002,11:08,65.91,65.91,65.88,65.88,1700
06/20/2002,11:11,66.02,66.02,65.98,65.98,25000
06/20/2002,11:12,65.88,65.88,65.88,65.88,1000
06/20/2002,11:14,65.95,66,65.95,66,10200
06/20/2002,11:16,66.12,66.14,66.05,66.05,26000
06/20/2002,11:17,66.1,66.11,66.09,66.11,5900
06/20/2002,11:22,66.09,66.09,66.09,66.09,700
06/20/2002,11:26,66.1,66.1,66.1,66.1,15000
06/20/2002,11:27,66.1,66.1,66,66.05,15500
06/20/2002,11:28,66.05,66.05,66,66,15100
06/20/2002,11:34,65.75,65.75,65.75,65.75,2000
06/20/2002,11:37,65.75,65.75,65.75,65.75,100
06/20/2002,11:39,65.8,65.86,65.8,65.86,1300
06/20/2002,11:53,65.68,65.74,65.68,65.74,800
06/20/2002,11:59,65.7,65.7,65.7,65.7,200
06/20/2002,12:02,65.88,66,65.88,66,101200
06/20/2002,12:03,65.9,66.08,65.9,65.99,112000
06/20/2002,12:04,65.99,65.99,65.99,65.99,500
06/20/2002,12:05,66.1,66.17,66.1,66.17,3900
06/20/2002,12:07,66.25,66.25,66.25,66.25,2500
06/20/2002,12:08,66.33,66.37,66.33,66.37,5500
06/20/2002,12:09,66.39,66.4,66.39,66.4,8000
06/20/2002,12:12,66.37,66.37,66.37,66.37,5000
06/20/2002,12:13,66.35,66.35,66.35,66.35,100
06/20/2002,12:22,66.1,66.1,66.1,66.1,100000
06/20/2002,12:24,66.05,66.05,66.05,66.05,10000
06/20/2002,12:26,65.95,65.95,65.95,65.95,100
06/20/2002,12:27,65.86,65.86,65.86,65.86,15000
06/20/2002,12:30,65.98,65.98,65.98,65.98,23000
06/20/2002,12:31,66.03,66.03,66.03,66.03,50000
06/20/2002,12:37,65.9,65.9,65.9,65.9,14900
06/20/2002,12:43,65.95,65.95,65.95,65.95,1000
06/20/2002,12:53,65.97,66.1,65.97,66.1,31500
06/20/2002,13:03,66.23,66.23,66.23,66.23,200
06/20/2002,13:05,66.22,66.22,66.22,66.22,2800
06/20/2002,13:09,66.26,66.26,66.26,66.26,3600
06/20/2002,13:10,66.3,66.3,66.3,66.3,7400
06/20/2002,13:12,66.29,66.29,66.29,66.29,50000
06/20/2002,13:15,66.33,66.33,66.33,66.33,6000
06/20/2002,13:18,66.38,66.38,66.38,66.38,1000
06/20/2002,13:20,66.3,66.3,66.3,66.3,10000
06/20/2002,13:25,66.28,66.28,66.28,66.28,5000
06/20/2002,13:37,66,66,66,66,24500
06/20/2002,13:42,66.02,66.02,66.02,66.02,100
06/20/2002,13:45,66,66,66,66,5000
06/20/2002,13:46,66,66,66,66,20000
06/20/2002,13:51,65.95,65.95,65.95,65.95,1000
06/20/2002,13:57,66,66,66,66,1000
06/20/2002,14:01,66.2,66.2,66.2,66.2,10000
06/20/2002,14:05,66.45,66.45,66.45,66.45,2000
06/20/2002,14:06,66.45,66.5,66.45,66.5,4500
06/20/2002,14:18,66.6,66.6,66.53,66.53,3000
06/20/2002,14:22,66.7,66.7,66.7,66.7,500
06/20/2002,14:23,66.7,66.7,66.7,66.7,500
06/20/2002,14:32,66.68,66.68,66.68,66.68,5000
06/20/2002,14:33,66.7,66.7,66.7,66.7,40000
06/20/2002,14:35,66.61,66.7,66.61,66.7,50100
06/20/2002,14:51,66.35,66.35,66.35,66.35,5000
06/20/2002,14:54,66.31,66.31,66.31,66.31,100
06/20/2002,15:01,66.31,66.31,66.31,66.31,600
06/20/2002,15:06,66.23,66.23,66.23,66.23,6500
06/20/2002,15:07,66.23,66.23,66.23,66.23,18500
06/20/2002,15:08,66.2,66.2,66.2,66.2,23000
06/20/2002,15:13,66.27,66.27,66.27,66.27,1500
06/20/2002,15:15,66.15,66.15,66.15,66.15,10000
06/20/2002,15:16,65.99,65.99,65.99,65.99,19100
06/20/2002,15:17,66.05,66.05,66.01,66.05,21000
06/20/2002,15:18,66.13,66.13,66.13,66.13,500
06/20/2002,15:22,66.14,66.14,66.14,66.14,100
06/20/2002,15:25,66.07,66.07,66.07,66.07,200
06/20/2002,15:28,66.16,66.16,66.16,66.16,2500
06/20/2002,15:36,66.14,66.14,66.14,66.14,16800
06/20/2002,15:40,66.14,66.14,66.14,66.14,500
06/20/2002,15:42,66,66,66,66,4900
06/20/2002,15:49,66.14,66.14,66.14,66.14,6600
06/20/2002,15:51,66.22,66.22,66.15,66.15,12000
06/20/2002,15:53,66.14,66.14,66.14,66.14,3000
06/20/2002,15:58,66.1,66.1,66.1,66.1,300
06/20/2002,15:59,66.19,66.19,66.19,66.19,500
06/21/2002,09:35,66.35,66.35,66.35,66.35,5000
06/21/2002,09:38,66.5,66.6,66.45,66.45,4200
06/21/2002,09:39,66.35,66.35,66.35,66.35,110000
06/21/2002,09:40,66.3,66.3,66.3,66.3,200000
06/21/2002,09:43,66.1,66.1,66.1,66.1,25000
06/21/2002,09:45,66.35,66.35,66.35,66.35,2000
06/21/2002,09:46,66.1,66.1,66.1,66.1,50000
06/21/2002,09:47,66.22,66.22,66.22,66.22,25000
06/21/2002,09:48,66.22,66.22,66.22,66.22,75000
06/21/2002,09:49,66.35,66.4,66.35,66.4,23100
06/21/2002,09:50,66.3,66.3,66.3,66.3,200
06/21/2002,09:54,66,66,66,66,2800
06/21/2002,09:59,66.14,66.14,66.14,66.14,300
06/21/2002,10:00,66.12,66.12,65.92,65.92,25300
06/21/2002,10:01,65.88,65.88,65.88,65.88,2000
06/21/2002,10:03,66.13,66.18,66.13,66.18,1600
06/21/2002,10:04,66.33,66.33,66.25,66.25,10000
06/21/2002,10:05,66.28,66.28,66.28,66.28,5000
06/21/2002,10:10,66.28,66.35,66.28,66.35,5000
06/21/2002,10:11,66.16,66.16,66.16,66.16,1000
06/21/2002,10:13,66.09,66.09,66.09,66.09,600
06/21/2002,10:17,66.1,66.1,66.1,66.1,300
06/21/2002,10:22,65.95,65.95,65.95,65.95,15000
06/21/2002,10:23,65.95,65.97,65.95,65.97,25100
06/21/2002,10:26,65.97,65.97,65.97,65.97,50000
06/21/2002,10:29,66.16,66.16,66.16,66.16,5000
06/21/2002,10:30,66.05,66.05,66.05,66.05,30000
06/21/2002,10:35,66,66,66,66,40000
06/21/2002,10:36,66,66,66,66,2000
06/21/2002,10:37,65.95,65.95,65.95,65.95,300
06/21/2002,10:40,66.06,66.06,65.97,65.97,3000
06/21/2002,10:47,65.73,65.92,65.73,65.92,103100
06/21/2002,10:48,65.82,65.82,65.82,65.82,100000
06/21/2002,10:49,65.7,65.7,65.7,65.7,3500
06/21/2002,10:50,65.69,65.69,65.69,65.69,16900
06/21/2002,10:52,65.79,65.79,65.79,65.79,3000
06/21/2002,10:55,65.6,65.6,65.6,65.6,10500
06/21/2002,10:56,65.52,65.55,65.5,65.55,107000
06/21/2002,10:57,65.5,65.5,65.4,65.4,134900
06/21/2002,10:58,65.21,65.21,65.21,65.21,200
06/21/2002,10:59,65.2,65.2,65.2,65.2,10500
06/21/2002,11:00,65.1,65.1,65.1,65.1,17000
06/21/2002,11:01,65.15,65.15,65.15,65.15,37500
06/21/2002,11:02,65,65,64.9,64.9,8400
06/21/2002,11:03,64.72,65.01,64.7,64.7,26800
06/21/2002,11:04,64.7,64.75,64.68,64.68,5100
06/21/2002,11:05,64.63,64.63,64.51,64.51,3400
06/21/2002,11:06,64.59,64.59,64.51,64.51,11900
06/21/2002,11:07,64.51,64.51,64.51,64.51,9400
06/21/2002,11:08,64.51,64.6,64.51,64.6,10600
06/21/2002,11:09,64.51,64.6,64.51,64.6,15500
06/21/2002,11:11,64.7,64.7,64.6,64.6,6000
06/21/2002,11:12,64.61,64.61,64.61,64.61,100
06/21/2002,11:13,64.5,64.5,64.5,64.5,800
06/21/2002,11:15,64.5,64.5,64.5,64.5,6000
06/21/2002,11:16,64.44,64.44,64.44,64.44,1000
06/21/2002,11:17,64.42,64.42,64.37,64.37,600
06/21/2002,11:18,64.3,64.3,64.3,64.3,5500
06/21/2002,11:20,64.25,64.25,64.15,64.15,5500
06/21/2002,11:21,64.15,64.15,64.15,64.15,1000
06/21/2002,11:22,64.15,64.18,64.15,64.18,14000
06/21/2002,11:23,64.22,64.22,64.22,64.22,2500
06/21/2002,11:26,64.22,64.22,64.1,64.1,26500
06/21/2002,11:27,64.15,64.15,64.15,64.15,1000
06/21/2002,11:30,64.07,64.07,64.07,64.07,19000
06/21/2002,11:31,64.07,64.08,64.07,64.08,2000
06/21/2002,11:32,64,64,64,64,300
06/21/2002,11:33,64,64,64,64,40300
06/21/2002,11:37,63.8,63.93,63.8,63.93,10000
06/21/2002,11:38,63.95,63.98,63.95,63.98,4300
06/21/2002,11:39,63.99,63.99,63.9,63.9,27300
06/21/2002,11:40,63.99,63.99,63.99,63.99,500
06/21/2002,11:43,63.85,63.85,63.85,63.85,100
06/21/2002,11:44,63.91,63.91,63.85,63.85,15500
06/21/2002,11:45,63.9,63.9,63.9,63.9,12500
06/21/2002,11:47,63.93,63.93,63.93,63.93,2500
06/21/2002,11:48,63.98,63.98,63.98,63.98,3000
06/21/2002,11:49,63.93,63.93,63.93,63.93,7000
06/21/2002,11:51,63.92,63.92,63.92,63.92,200
06/21/2002,11:53,63.88,63.88,63.88,63.88,10000
06/21/2002,11:54,63.88,63.88,63.88,63.88,100
06/21/2002,11:55,63.85,63.85,63.85,63.85,5000
06/21/2002,11:56,63.9,63.9,63.9,63.9,24000
06/21/2002,11:57,63.87,63.9,63.87,63.9,6500
06/21/2002,11:59,63.89,63.89,63.82,63.82,10600
06/21/2002,12:00,63.85,63.85,63.85,63.85,10000
06/21/2002,12:01,63.8,63.8,63.8,63.8,1500
06/21/2002,12:02,63.75,63.9,63.75,63.9,25000
06/21/2002,12:03,63.78,63.8,63.78,63.8,5000
06/21/2002,12:04,63.8,63.8,63.8,63.8,500
06/21/2002,12:07,63.8,63.8,63.8,63.8,2500
06/21/2002,12:08,63.83,63.83,63.83,63.83,2500
06/21/2002,12:09,63.91,63.91,63.91,63.91,200
06/21/2002,12:10,63.92,63.96,63.92,63.96,1000
06/21/2002,12:11,63.85,63.92,63.85,63.92,59800
06/21/2002,12:13,64.02,64.02,64.02,64.02,200
06/21/2002,12:14,63.96,63.96,63.96,63.96,12500
06/21/2002,12:16,63.91,63.91,63.9,63.9,10000
06/21/2002,12:17,63.91,63.91,63.91,63.91,2000
06/21/2002,12:18,63.9,63.9,63.9,63.9,5000
06/21/2002,12:19,63.9,63.9,63.9,63.9,5000
06/21/2002,12:20,63.85,63.85,63.85,63.85,100
06/21/2002,12:23,63.9,63.9,63.9,63.9,2000
06/21/2002,12:25,63.85,63.85,63.85,63.85,200
06/21/2002,12:26,63.9,63.9,63.9,63.9,23500
06/21/2002,12:28,63.76,63.76,63.76,63.76,12500
06/21/2002,12:29,63.83,63.83,63.83,63.83,5000
06/21/2002,12:32,63.77,63.77,63.77,63.77,200
06/21/2002,12:43,63.8,63.8,63.8,63.8,100
06/21/2002,12:44,63.8,63.8,63.8,63.8,400
06/21/2002,12:52,64.1,64.1,64.01,64.01,5400
06/21/2002,12:53,64.1,64.1,64.1,64.1,1400
06/21/2002,12:54,64.22,64.28,64.22,64.28,5500
06/21/2002,12:55,64.28,64.28,64.28,64.28,500
06/21/2002,12:57,64.4,64.4,64.25,64.25,31500
06/21/2002,13:02,64.17,64.17,64.13,64.13,2200
06/21/2002,13:03,64.1,64.1,63.99,63.99,11200
06/21/2002,13:04,63.96,64.1,63.96,64.1,45000
06/21/2002,13:06,63.92,63.92,63.92,63.92,25000
06/21/2002,13:08,63.99,63.99,63.99,63.99,5000
06/21/2002,13:10,64,64,64,64,5000
06/21/2002,13:13,64.05,64.05,64.05,64.05,500
06/21/2002,13:14,64.1,64.1,64.1,64.1,20000
06/21/2002,13:18,64.1,64.1,64.1,64.1,1000
06/21/2002,13:19,64,64,64,64,3300
06/21/2002,13:21,64.03,64.03,64.03,64.03,2500
06/21/2002,13:22,64.05,64.05,64.05,64.05,2000
06/21/2002,13:29,64.03,64.03,64.03,64.03,100
06/21/2002,13:34,63.98,63.98,63.98,63.98,1000
06/21/2002,13:35,64.08,64.08,64.08,64.08,300
06/21/2002,13:37,64.05,64.05,64.05,64.05,1000
06/21/2002,13:38,64.05,64.05,64.05,64.05,1000
06/21/2002,13:43,64,64.02,64,64.02,21000
06/21/2002,13:45,64,64,64,64,100
06/21/2002,13:47,64.1,64.1,64.1,64.1,15300
06/21/2002,13:48,64.1,64.1,64.1,64.1,100
06/21/2002,13:49,64.1,64.1,64.1,64.1,100
06/21/2002,13:50,64.1,64.1,64.1,64.1,9800
06/21/2002,13:57,64.15,64.2,64.15,64.2,1100
06/21/2002,13:59,64.25,64.25,64.25,64.25,5000
06/21/2002,14:00,64.15,64.25,64.15,64.25,35000
06/21/2002,14:07,64.25,64.25,64.25,64.25,1000
06/21/2002,14:13,64.15,64.17,64.15,64.17,5000
06/21/2002,14:14,64.2,64.2,64.2,64.2,700
06/21/2002,14:15,64.24,64.24,64.2,64.2,46700
06/21/2002,14:16,64.15,64.2,64.15,64.2,10100
06/21/2002,14:18,64.2,64.2,64.2,64.2,1700
06/21/2002,14:20,64.22,64.22,64.22,64.22,1500
06/21/2002,14:21,64.3,64.41,64.3,64.41,2400
06/21/2002,14:23,64.34,64.34,64.34,64.34,700
06/21/2002,14:24,64.34,64.34,64.3,64.34,6000
06/21/2002,14:26,64.3,64.3,64.3,64.3,4700
06/21/2002,14:28,64.28,64.3,64.28,64.3,1000
06/21/2002,14:30,64.4,64.4,64.4,64.4,500
06/21/2002,14:37,64.64,64.67,64.64,64.67,3000
06/21/2002,14:39,64.47,64.47,64.47,64.47,100
06/21/2002,14:42,64.47,64.47,64.47,64.47,5000
06/21/2002,14:44,64.5,64.5,64.48,64.48,35900
06/21/2002,14:49,64.49,64.49,64.49,64.49,2700
06/21/2002,14:50,64.46,64.46,64.42,64.42,1200
06/21/2002,14:51,64.43,64.43,64.43,64.43,500
06/21/2002,14:52,64.48,64.48,64.48,64.48,2000
06/21/2002,14:53,64.5,64.5,64.5,64.5,3000
06/21/2002,14:54,64.5,64.5,64.5,64.5,2000
06/21/2002,14:55,64.52,64.52,64.52,64.52,2000
06/21/2002,14:56,64.52,64.6,64.52,64.6,600
06/21/2002,14:58,64.58,64.58,64.58,64.58,2500
06/21/2002,14:59,64.63,64.65,64.63,64.65,32700
06/21/2002,15:01,64.6,64.75,64.6,64.75,6500
06/21/2002,15:02,64.67,64.67,64.6,64.6,7600
06/21/2002,15:03,64.69,64.69,64.69,64.69,200
06/21/2002,15:04,64.7,64.75,64.62,64.75,4000
06/21/2002,15:05,64.75,64.75,64.67,64.67,10000
06/21/2002,15:06,64.71,64.71,64.71,64.71,2000
06/21/2002,15:10,64.81,64.81,64.81,64.81,2500
06/21/2002,15:11,64.77,64.77,64.77,64.77,1000
06/21/2002,15:12,64.63,64.63,64.63,64.63,300
06/21/2002,15:13,64.7,64.7,64.7,64.7,4000
06/21/2002,15:14,64.66,64.66,64.66,64.66,300
06/21/2002,15:16,64.67,64.67,64.66,64.66,3500
06/21/2002,15:20,64.5,64.5,64.5,64.5,10000
06/21/2002,15:21,64.5,64.51,64.5,64.51,9000
06/21/2002,15:22,64.53,64.53,64.53,64.53,4500
06/21/2002,15:23,64.59,64.59,64.59,64.59,100
06/21/2002,15:24,64.6,64.7,64.6,64.7,1800
06/21/2002,15:29,64.85,64.85,64.85,64.85,1000
06/21/2002,15:39,64.92,64.92,64.92,64.92,12000
06/21/2002,15:40,64.96,64.96,64.96,64.96,100
06/21/2002,15:41,65.02,65.02,65.02,65.02,100000
06/21/2002,15:42,65,65,65,65,100
06/21/2002,15:43,65,65.04,65,65.04,12200
06/21/2002,15:45,65.03,65.05,65,65.05,50400
06/21/2002,15:47,65.05,65.1,65.05,65.08,42600
06/21/2002,15:50,65,65,64.92,64.92,1200
06/21/2002,15:51,64.99,64.99,64.9,64.9,12000
06/21/2002,15:52,64.95,64.95,64.95,64.95,700
06/21/2002,15:53,65,65,64.97,64.97,5800
06/21/2002,15:54,65,65,64.98,64.98,4000
06/21/2002,15:58,65.02,65.02,65.02,65.02,6000
06/21/2002,15:59,65.09,65.09,65.08,65.08,2300
06/24/2002,09:36,64.9,64.9,64.9,64.9,1300
06/24/2002,09:37,65,65,64.65,64.65,3000
06/24/2002,09:38,64.62,64.75,64.62,64.75,21000
06/24/2002,09:39,64.75,64.86,64.75,64.86,2600
06/24/2002,09:40,64.69,64.8,64.69,64.8,5200
06/24/2002,09:41,65,65,65,65,7000
06/24/2002,09:44,64.71,64.71,64.71,64.71,1500
06/24/2002,09:45,64.63,64.63,64.63,64.63,500
06/24/2002,09:47,64.6,64.6,64.6,64.6,50000
06/24/2002,09:49,64.4,64.4,64.4,64.4,100
06/24/2002,09:53,64.54,64.54,64.54,64.54,2000
06/24/2002,09:54,64.55,64.55,64.55,64.55,5000
06/24/2002,09:55,64.62,64.62,64.55,64.55,300
06/24/2002,09:56,64.55,64.55,64.55,64.55,500
06/24/2002,10:03,64.91,64.91,64.91,64.91,500
06/24/2002,10:04,64.81,64.81,64.81,64.81,200
06/24/2002,10:05,64.9,64.9,64.9,64.9,40000
06/24/2002,10:10,64.72,64.72,64.72,64.72,100
06/24/2002,10:15,64.65,64.65,64.65,64.65,25000
06/24/2002,10:16,64.62,64.62,64.62,64.62,100
06/24/2002,10:17,64.67,64.83,64.67,64.83,15500
06/24/2002,10:27,64.91,64.95,64.86,64.95,13500
06/24/2002,10:28,65,65.01,65,65.01,10100
06/24/2002,10:29,65.14,65.14,65.14,65.14,700
06/24/2002,10:30,64.93,65,64.93,65,75400
06/24/2002,10:40,64.95,64.95,64.95,64.95,100
06/24/2002,10:49,64.99,64.99,64.87,64.87,12100
06/24/2002,10:50,64.87,64.87,64.87,64.87,100
06/24/2002,10:51,64.85,64.85,64.85,64.85,600
06/24/2002,10:52,64.8,64.8,64.8,64.8,100
06/24/2002,10:54,64.82,64.82,64.82,64.82,200
06/24/2002,11:01,64.93,64.93,64.93,64.93,200
06/24/2002,11:02,64.97,64.97,64.97,64.97,25000
06/24/2002,11:03,64.85,64.85,64.85,64.85,25000
06/24/2002,11:05,65.1,65.16,65.1,65.16,11000
06/24/2002,11:08,65.1,65.1,65.1,65.1,200
06/24/2002,11:09,65,65,65,65,1000
06/24/2002,11:14,64.97,64.97,64.88,64.88,35100
06/24/2002,11:15,64.9,64.9,64.9,64.9,5000
06/24/2002,11:16,64.84,64.84,64.84,64.84,12100
06/24/2002,11:17,64.8,64.8,64.8,64.8,24900
06/24/2002,11:18,64.8,64.8,64.75,64.75,7500
06/24/2002,11:26,64.75,64.75,64.75,64.75,100
06/24/2002,11:29,64.84,64.84,64.84,64.84,300
06/24/2002,11:31,64.86,64.86,64.78,64.78,1400
06/24/2002,11:32,64.77,64.77,64.77,64.77,2000
06/24/2002,11:41,64.61,64.65,64.61,64.61,6100
06/24/2002,11:44,64.55,64.55,64.5,64.5,10200
06/24/2002,11:53,64.26,64.26,64.26,64.26,200
06/24/2002,11:59,64.42,64.42,64.42,64.42,100
06/24/2002,12:00,64.53,64.53,64.4,64.4,200
06/24/2002,12:02,64.6,64.6,64.6,64.6,5000
06/24/2002,12:04,64.6,64.6,64.6,64.6,50000
06/24/2002,12:08,64.64,64.64,64.64,64.64,200
06/24/2002,12:15,64.75,64.75,64.75,64.75,200
06/24/2002,12:16,64.75,64.75,64.75,64.75,7900
06/24/2002,12:20,64.85,64.85,64.85,64.85,500
06/24/2002,12:22,65,65.05,65,65.05,2000
06/24/2002,12:33,64.85,64.85,64.85,64.85,10000
06/24/2002,12:34,64.75,64.75,64.75,64.75,100
06/24/2002,12:55,64.83,64.83,64.83,64.83,1000
06/24/2002,13:09,64.83,64.83,64.83,64.83,5000
06/24/2002,13:24,65,65,65,65,2300
06/24/2002,13:25,65.1,65.1,65.1,65.1,100
06/24/2002,13:29,65.1,65.1,65.1,65.1,200
06/24/2002,13:30,65.1,65.1,65.1,65.1,5000
06/24/2002,13:35,65.1,65.1,65.1,65.1,50000
06/24/2002,13:36,65.12,65.12,65.12,65.12,100
06/24/2002,13:37,65.25,65.25,65.25,65.25,5000
06/24/2002,13:38,65.37,65.39,65.37,65.39,2500
06/24/2002,13:42,65.4,65.4,65.4,65.4,50000
06/24/2002,13:48,65.1,65.1,65.1,65.1,15000
06/24/2002,13:49,65.1,65.1,65.1,65.1,5300
06/24/2002,13:50,65.1,65.15,65.1,65.15,5500
06/24/2002,13:57,65.46,65.46,65.4,65.4,2400
06/24/2002,14:00,65.23,65.23,65.23,65.23,100
06/24/2002,14:02,65.4,65.4,65.25,65.25,16800
06/24/2002,14:03,65.16,65.2,65.16,65.2,1500
06/24/2002,14:06,65.25,65.26,65.25,65.26,15000
06/24/2002,14:15,65.3,65.3,65.3,65.3,2500
06/24/2002,14:29,65.5,65.5,65.5,65.5,5000
06/24/2002,14:31,65.5,65.5,65.5,65.5,400
06/24/2002,14:32,65.6,65.6,65.6,65.6,59600
06/24/2002,14:33,65.62,65.62,65.62,65.62,1000
06/24/2002,14:39,65.75,65.75,65.75,65.75,3000
06/24/2002,14:40,65.75,65.75,65.75,65.75,2000
06/24/2002,14:49,65.8,65.8,65.78,65.78,3100
06/24/2002,14:52,65.43,65.43,65.43,65.43,500
06/24/2002,14:54,65.5,65.5,65.5,65.5,400
06/24/2002,14:55,65.45,65.45,65.45,65.45,1000
06/24/2002,14:58,65.57,65.57,65.57,65.57,1000
06/24/2002,14:59,65.6,65.6,65.6,65.6,1000
06/24/2002,15:03,65.7,65.7,65.7,65.7,900
06/24/2002,15:04,65.75,65.75,65.75,65.75,1000
06/24/2002,15:06,65.8,65.8,65.8,65.8,2000
06/24/2002,15:07,65.85,65.9,65.85,65.9,4400
06/24/2002,15:11,65.83,65.83,65.83,65.83,300
06/24/2002,15:12,65.9,65.9,65.9,65.9,2000
06/24/2002,15:13,65.9,65.9,65.9,65.9,1000
06/24/2002,15:18,65.9,65.9,65.9,65.9,500
06/24/2002,15:24,65.9,65.95,65.9,65.95,18000
06/24/2002,15:25,65.95,65.95,65.9,65.9,9500
06/24/2002,15:31,65.77,65.77,65.77,65.77,500
06/24/2002,15:32,65.84,65.84,65.84,65.84,3000
06/24/2002,15:33,65.8,65.8,65.8,65.8,11800
06/24/2002,15:38,65.83,65.83,65.83,65.83,2500
06/24/2002,15:39,65.7,65.7,65.7,65.7,5000
06/24/2002,15:40,65.63,65.63,65.63,65.63,200
06/24/2002,15:41,65.55,65.55,65.55,65.55,1000
06/24/2002,15:42,65.5,65.65,65.5,65.65,700
06/24/2002,15:43,65.45,65.45,65.45,65.45,500
06/24/2002,15:44,65.48,65.48,65.48,65.48,1000
06/24/2002,15:55,65.65,65.65,65.65,65.65,11000
06/24/2002,15:56,65.61,65.61,65.61,65.61,1000
06/24/2002,15:57,65.6,65.6,65.6,65.6,1000
06/25/2002,09:36,67,67,67,67,500
06/25/2002,09:40,66.99,66.99,66.81,66.85,3100
06/25/2002,09:41,67.06,67.06,66.9,66.9,216500
06/25/2002,09:42,67,67,66.95,66.99,12000
06/25/2002,09:43,66.99,67,66.98,66.98,31400
06/25/2002,09:44,66.82,67,66.82,66.96,32500
06/25/2002,09:45,66.95,66.95,66.95,66.95,8000
06/25/2002,09:46,67,67,66.85,66.85,2400
06/25/2002,09:47,66.82,67.02,66.82,67.02,11100
06/25/2002,09:49,67.05,67.05,67.05,67.05,3600
06/25/2002,09:51,66.95,67,66.9,67,11000
06/25/2002,09:52,66.95,66.95,66.95,66.95,5000
06/25/2002,09:53,66.97,67.05,66.97,67.05,19800
06/25/2002,09:54,67,67.05,67,67.05,10100
06/25/2002,09:55,66.95,67.07,66.95,67.07,21000
06/25/2002,09:56,66.85,66.85,66.85,66.85,500
06/25/2002,09:59,66.9,66.9,66.85,66.85,7000
06/25/2002,10:00,66.9,66.9,66.9,66.9,3500
06/25/2002,10:01,66.96,66.96,66.96,66.96,6000
06/25/2002,10:02,66.95,66.97,66.82,66.82,25500
06/25/2002,10:03,67,67.04,67,67,25000
06/25/2002,10:06,66.9,67.1,66.9,67.1,55000
06/25/2002,10:07,67.1,67.1,67.1,67.1,15000
06/25/2002,10:09,66.95,66.95,66.95,66.95,2000
06/25/2002,10:10,66.87,66.87,66.87,66.87,2000
06/25/2002,10:12,66.76,66.76,66.76,66.76,200
06/25/2002,10:13,66.67,66.67,66.67,66.67,500
06/25/2002,10:18,66.43,66.43,66.43,66.43,800
06/25/2002,10:20,66.28,66.28,66.28,66.28,900
06/25/2002,10:24,66.1,66.1,66.1,66.1,5000
06/25/2002,10:25,66.15,66.15,66.15,66.15,200
06/25/2002,10:28,66.39,66.39,66.39,66.39,5000
06/25/2002,10:29,66.39,66.4,66.39,66.4,201000
06/25/2002,10:30,66.66,66.66,66.66,66.66,1000
06/25/2002,10:31,66.65,66.65,66.65,66.65,2100
06/25/2002,10:32,66.65,66.65,66.65,66.65,3000
06/25/2002,10:33,66.72,66.72,66.72,66.72,5000
06/25/2002,10:34,66.82,66.82,66.82,66.82,5000
06/25/2002,10:36,66.7,66.7,66.7,66.7,5000
06/25/2002,10:39,66.73,66.73,66.73,66.73,300
06/25/2002,10:41,66.73,66.73,66.73,66.73,100
06/25/2002,10:42,66.65,66.65,66.65,66.65,5000
06/25/2002,10:43,66.52,66.52,66.52,66.52,2000
06/25/2002,10:48,66.7,66.7,66.7,66.7,5000
06/25/2002,10:51,66.6,66.6,66.6,66.6,5000
06/25/2002,10:52,66.56,66.56,66.56,66.56,1100
06/25/2002,10:55,66.58,66.58,66.58,66.58,100
06/25/2002,10:57,66.45,66.45,66.45,66.45,500
06/25/2002,11:00,66.52,66.52,66.52,66.52,200
06/25/2002,11:03,66.49,66.55,66.49,66.55,25000
06/25/2002,11:04,66.6,66.6,66.6,66.6,10000
06/25/2002,11:06,66.5,66.5,66.5,66.5,10000
06/25/2002,11:12,66.5,66.5,66.5,66.5,2500
06/25/2002,11:15,66.45,66.45,66.45,66.45,100
06/25/2002,11:17,66.4,66.4,66.4,66.4,2000
06/25/2002,11:18,66.31,66.31,66.31,66.31,100
06/25/2002,11:22,66.35,66.35,66.35,66.35,100
06/25/2002,11:25,66.27,66.27,66.27,66.27,100
06/25/2002,11:27,66.2,66.2,66.2,66.2,1000
06/25/2002,11:28,66.26,66.26,66.26,66.26,1000
06/25/2002,11:32,66.3,66.34,66.3,66.34,4000
06/25/2002,11:34,66.2,66.2,66.2,66.2,500
06/25/2002,11:36,66.1,66.1,66.1,66.1,500
06/25/2002,11:43,66.22,66.22,66.22,66.22,5000
06/25/2002,11:48,66.3,66.3,66.22,66.22,8000
06/25/2002,11:49,66.29,66.29,66.29,66.29,20000
06/25/2002,11:50,66.2,66.2,66.2,66.2,1500
06/25/2002,11:53,66.22,66.24,66.22,66.24,3000
06/25/2002,11:54,66.28,66.28,66.28,66.28,5000
06/25/2002,11:55,66.3,66.3,66.3,66.3,10000
06/25/2002,11:56,66.35,66.35,66.35,66.35,90200
06/25/2002,11:57,66.4,66.43,66.4,66.43,1900
06/25/2002,12:00,66.4,66.4,66.4,66.4,1100
06/25/2002,12:03,66.32,66.32,66.32,66.32,1000
06/25/2002,12:05,66.32,66.32,66.32,66.32,1000
06/25/2002,12:28,66.15,66.15,66.15,66.15,500
06/25/2002,12:30,66,66,66,66,4300
06/25/2002,12:36,65.93,65.93,65.93,65.93,200
06/25/2002,12:50,65.9,65.9,65.9,65.9,2700
06/25/2002,12:57,65.95,65.95,65.95,65.95,5000
06/25/2002,12:59,65.95,65.95,65.95,65.95,500
06/25/2002,13:01,66.1,66.1,66.1,66.1,700
06/25/2002,13:04,66.15,66.15,66.15,66.15,2000
06/25/2002,13:14,66.05,66.05,66.05,66.05,200
06/25/2002,13:19,66.15,66.15,66.15,66.15,5000
06/25/2002,13:24,66.18,66.18,66.18,66.18,100
06/25/2002,13:28,66.05,66.05,66.05,66.05,500
06/25/2002,13:34,66,66,66,66,500
06/25/2002,13:41,65.8,65.8,65.8,65.8,2000
06/25/2002,13:42,65.8,65.8,65.8,65.8,1100
06/25/2002,13:46,65.6,65.6,65.6,65.6,70000
06/25/2002,13:49,65.71,65.71,65.71,65.71,2300
06/25/2002,13:50,65.77,65.77,65.77,65.77,500
06/25/2002,13:54,65.72,65.72,65.72,65.72,5000
06/25/2002,13:55,65.61,65.61,65.61,65.61,2000
06/25/2002,13:56,65.6,65.6,65.6,65.6,7500
06/25/2002,13:57,65.51,65.55,65.5,65.5,12000
06/25/2002,13:59,65.43,65.43,65.43,65.43,5000
06/25/2002,14:00,65.35,65.35,65.35,65.35,2000
06/25/2002,14:03,65.35,65.35,65.35,65.35,4000
06/25/2002,14:15,65.43,65.43,65.43,65.43,5000
06/25/2002,14:16,65.6,65.6,65.6,65.6,50000
06/25/2002,14:17,65.57,65.57,65.57,65.57,2300
06/25/2002,14:19,65.8,65.8,65.8,65.8,1300
06/25/2002,14:27,65.43,65.43,65.43,65.43,500
06/25/2002,14:32,65.35,65.35,65.35,65.35,2000
06/25/2002,14:33,65.35,65.35,65.35,65.35,3000
06/25/2002,14:42,65.29,65.29,65.29,65.29,1000
06/25/2002,14:50,65.2,65.2,65.2,65.2,5000
06/25/2002,14:51,65.18,65.18,65.16,65.16,7000
06/25/2002,14:52,65.15,65.15,65.15,65.15,6500
06/25/2002,14:53,65.08,65.08,65.08,65.08,500
06/25/2002,14:54,65.12,65.12,65.05,65.05,35500
06/25/2002,14:59,64.99,64.99,64.86,64.95,122600
06/25/2002,15:05,65.1,65.1,65.1,65.1,11000
06/25/2002,15:06,65.23,65.23,65.1,65.1,5300
06/25/2002,15:11,65.25,65.25,65.25,65.25,1000
06/25/2002,15:12,65.23,65.23,65.23,65.23,1500
06/25/2002,15:18,65.16,65.16,65.16,65.16,500
06/25/2002,15:19,65.1,65.1,65.1,65.1,1000
06/25/2002,15:30,65.05,65.05,65.05,65.05,500
06/25/2002,15:33,64.9,64.9,64.9,64.9,300
06/25/2002,15:36,64.9,64.9,64.9,64.9,300
06/25/2002,15:40,64.76,64.76,64.76,64.76,300
06/25/2002,15:41,64.76,64.76,64.76,64.76,3000
06/25/2002,15:42,64.75,64.75,64.75,64.75,3000
06/25/2002,15:45,64.81,64.81,64.81,64.81,25000
06/25/2002,15:47,64.8,64.8,64.8,64.8,2500
06/25/2002,15:48,64.8,64.8,64.8,64.8,500
06/25/2002,15:49,64.85,64.85,64.85,64.85,2400
06/25/2002,15:50,64.93,64.93,64.93,64.93,500
06/25/2002,15:51,64.97,64.97,64.97,64.97,1000
06/25/2002,15:57,64.95,64.95,64.95,64.95,3000
06/25/2002,15:58,64.89,64.89,64.89,64.89,100
06/25/2002,15:59,64.87,64.87,64.87,64.87,1900
06/26/2002,09:37,64.1,64.1,63.99,64.03,3600
06/26/2002,09:38,64,64.07,63.99,63.99,2800
06/26/2002,09:39,63.86,63.99,63.85,63.85,4800
06/26/2002,09:40,63.75,63.85,63.75,63.8,14500
06/26/2002,09:41,63.7,63.7,63.6,63.6,2000
06/26/2002,09:42,63.6,63.6,63.5,63.5,2500
06/26/2002,09:43,63.38,63.38,63.38,63.38,100
06/26/2002,09:44,63.37,63.6,63.37,63.6,26000
06/26/2002,09:45,63.1,63.1,63.1,63.1,4400
06/26/2002,09:46,63.19,63.19,63.19,63.19,800
06/26/2002,09:49,63.15,63.15,63.15,63.15,500
06/26/2002,09:50,63.01,63.1,63.01,63.05,12100
06/26/2002,09:51,63.01,63.01,62.99,62.99,2100
06/26/2002,09:52,62.99,62.99,62.99,62.99,1000
06/26/2002,09:53,62.75,62.75,62.75,62.75,5000
06/26/2002,09:57,63.1,63.1,63.1,63.1,11300
06/26/2002,09:58,62.98,62.98,62.84,62.84,5100
06/26/2002,09:59,62.98,62.98,62.98,62.98,5500
06/26/2002,10:00,62.95,63.15,62.95,63,112000
06/26/2002,10:01,63.3,63.3,63.26,63.26,2300
06/26/2002,10:02,63.1,63.1,63.1,63.1,16900
06/26/2002,10:03,63.1,63.1,63.1,63.1,1000
06/26/2002,10:06,62.98,62.98,62.98,62.98,300
06/26/2002,10:08,63.06,63.07,63.06,63.07,3000
06/26/2002,10:10,62.95,62.95,62.95,62.95,25000
06/26/2002,10:16,63,63,63,63,500
06/26/2002,10:19,63.1,63.1,63.1,63.1,10000
06/26/2002,10:21,62.97,62.97,62.97,62.97,2900
06/26/2002,10:22,63,63,63,63,1100
06/26/2002,10:23,62.96,62.96,62.96,62.96,500
06/26/2002,10:24,63.17,63.17,63.17,63.17,1500
06/26/2002,10:25,63.4,63.4,63.4,63.4,2000
06/26/2002,10:28,63.36,63.36,63.36,63.36,5000
06/26/2002,10:29,63.4,63.4,63.23,63.23,4000
06/26/2002,10:30,63.16,63.16,63.16,63.16,500
06/26/2002,10:32,63.34,63.34,63.34,63.34,1000
06/26/2002,10:36,63.28,63.28,63.28,63.28,100
06/26/2002,10:44,63.17,63.3,63.17,63.3,1200
06/26/2002,10:48,63.32,63.32,63.32,63.32,500
06/26/2002,10:49,63.31,63.31,63.31,63.31,500
06/26/2002,10:50,63.19,63.19,63.19,63.19,1000
06/26/2002,10:51,63.25,63.25,63.25,63.25,1500
06/26/2002,10:56,63.2,63.23,63.2,63.23,25500
06/26/2002,10:57,63.25,63.25,63.25,63.25,100
06/26/2002,10:59,63.17,63.17,63.17,63.17,10000
06/26/2002,11:01,63.25,63.25,63.25,63.25,200
06/26/2002,11:02,63.25,63.33,63.25,63.33,1100
06/26/2002,11:03,63.3,63.35,63.3,63.35,21500
06/26/2002,11:05,63.35,63.35,63.35,63.35,4000
06/26/2002,11:07,63.4,63.4,63.4,63.4,500
06/26/2002,11:08,63.6,63.6,63.6,63.6,3900
06/26/2002,11:10,63.67,63.67,63.65,63.67,17600
06/26/2002,11:11,63.6,63.6,63.6,63.6,100
06/26/2002,11:12,63.56,63.56,63.55,63.55,6200
06/26/2002,11:13,63.55,63.55,63.55,63.55,3000
06/26/2002,11:14,63.77,63.77,63.77,63.77,5000
06/26/2002,11:15,63.81,63.81,63.81,63.81,100
06/26/2002,11:18,63.62,63.62,63.62,63.62,5000
06/26/2002,11:22,63.45,63.45,63.45,63.45,2500
06/26/2002,11:43,63.45,63.49,63.45,63.49,2600
06/26/2002,11:45,63.55,63.55,63.55,63.55,2500
06/26/2002,11:46,63.6,63.6,63.6,63.6,4700
06/26/2002,11:48,63.6,63.6,63.6,63.6,5000
06/26/2002,11:49,63.65,63.65,63.65,63.65,100
06/26/2002,11:50,63.6,63.6,63.48,63.48,600
06/26/2002,11:52,63.5,63.5,63.5,63.5,5000
06/26/2002,11:58,63.77,63.77,63.77,63.77,200
06/26/2002,12:00,63.99,64,63.99,64,5500
06/26/2002,12:01,63.98,64,63.98,64,9500
06/26/2002,12:02,63.82,64,63.82,64,110000
06/26/2002,12:03,64,64,64,64,5000
06/26/2002,12:04,63.95,63.95,63.95,63.95,5000
06/26/2002,12:05,64,64,64,64,2000
06/26/2002,12:07,64,64,64,64,200
06/26/2002,12:08,64.1,64.1,64.1,64.1,100
06/26/2002,12:09,64.05,64.05,64.05,64.05,500
06/26/2002,12:16,64,64,63.9,63.9,5000
06/26/2002,12:17,63.95,63.95,63.95,63.95,1000
06/26/2002,12:18,63.9,63.9,63.9,63.9,2500
06/26/2002,12:19,63.86,63.86,63.86,63.86,2500
06/26/2002,12:21,63.85,63.85,63.85,63.85,2000
06/26/2002,12:22,63.8,63.8,63.8,63.8,7500
06/26/2002,12:25,63.84,63.84,63.84,63.84,1500
06/26/2002,12:27,63.7,63.7,63.7,63.7,4000
06/26/2002,12:28,63.65,63.65,63.65,63.65,2500
06/26/2002,12:30,63.62,63.62,63.62,63.62,1800
06/26/2002,12:32,63.61,63.61,63.61,63.61,5000
06/26/2002,12:37,63.8,63.83,63.8,63.83,2500
06/26/2002,12:41,63.66,63.66,63.64,63.64,12300
06/26/2002,12:48,63.6,63.6,63.51,63.51,4500
06/26/2002,12:53,63.45,63.45,63.45,63.45,5000
06/26/2002,12:58,63.5,63.5,63.5,63.5,500
06/26/2002,13:20,63.31,63.31,63.3,63.3,200
06/26/2002,13:22,63.48,63.48,63.48,63.48,500
06/26/2002,13:25,63.52,63.52,63.52,63.52,49000
06/26/2002,13:31,63.59,63.59,63.59,63.59,2000
06/26/2002,13:32,63.6,63.6,63.6,63.6,4000
06/26/2002,13:35,63.65,63.65,63.65,63.65,2000
06/26/2002,13:43,63.6,63.6,63.6,63.6,10000
06/26/2002,13:46,63.64,63.64,63.64,63.64,30000
06/26/2002,13:47,63.67,63.67,63.6,63.6,25200
06/26/2002,13:48,63.65,63.65,63.65,63.65,200
06/26/2002,13:49,63.65,63.65,63.65,63.65,2500
06/26/2002,13:54,63.8,63.8,63.8,63.8,50000
06/26/2002,13:55,63.9,63.9,63.9,63.9,25000
06/26/2002,13:58,63.8,63.8,63.8,63.8,10000
06/26/2002,13:59,63.68,63.7,63.67,63.67,9500
06/26/2002,14:01,63.8,63.8,63.8,63.8,5000
06/26/2002,14:10,63.7,63.7,63.7,63.7,2000
06/26/2002,14:11,63.78,63.78,63.7,63.78,23000
06/26/2002,14:12,63.78,63.78,63.78,63.78,10000
06/26/2002,14:13,63.79,63.79,63.79,63.79,10000
06/26/2002,14:16,63.8,63.8,63.8,63.8,5000
06/26/2002,14:18,63.79,63.79,63.79,63.79,60000
06/26/2002,14:19,63.88,63.88,63.88,63.88,2000
06/26/2002,14:21,63.65,63.65,63.65,63.65,100
06/26/2002,14:22,63.65,63.65,63.55,63.55,19300
06/26/2002,14:23,63.52,63.52,63.52,63.52,900
06/26/2002,14:30,63.51,63.51,63.51,63.51,5000
06/26/2002,14:32,63.37,63.37,63.37,63.37,5000
06/26/2002,14:34,63.37,63.37,63.37,63.37,5000
06/26/2002,14:37,63.52,63.52,63.52,63.52,200
06/26/2002,14:39,63.44,63.44,63.44,63.44,1000
06/26/2002,14:41,63.32,63.32,63.32,63.32,1000
06/26/2002,14:42,63.4,63.4,63.4,63.4,6500
06/26/2002,14:44,63.47,63.47,63.47,63.47,100
06/26/2002,14:46,63.5,63.5,63.5,63.5,4300
06/26/2002,14:54,63.78,63.78,63.78,63.78,500
06/26/2002,14:56,63.7,63.7,63.7,63.7,500
06/26/2002,14:57,63.6,63.6,63.6,63.6,2000
06/26/2002,14:58,63.5,63.5,63.5,63.5,100
06/26/2002,14:59,63.52,63.52,63.52,63.52,5000
06/26/2002,15:04,63.45,63.45,63.45,63.45,100
06/26/2002,15:07,63.52,63.52,63.52,63.52,200
06/26/2002,15:08,63.5,63.5,63.5,63.5,2000
06/26/2002,15:13,63.4,63.4,63.4,63.4,3000
06/26/2002,15:19,63.33,63.33,63.33,63.33,20000
06/26/2002,15:22,63.59,63.6,63.59,63.6,2900
06/26/2002,15:23,63.53,63.62,63.53,63.62,2000
06/26/2002,15:24,63.6,63.67,63.6,63.67,1400
06/26/2002,15:26,63.65,63.68,63.65,63.65,6100
06/26/2002,15:28,63.72,63.85,63.72,63.85,300
06/26/2002,15:29,63.87,63.87,63.87,63.87,100
06/26/2002,15:30,63.9,63.9,63.73,63.73,8000
06/26/2002,15:33,63.75,63.75,63.72,63.75,75200
06/26/2002,15:38,63.75,63.75,63.75,63.75,100
06/26/2002,15:39,63.75,63.75,63.75,63.75,1000
06/26/2002,15:41,63.8,63.95,63.78,63.78,201100
06/26/2002,15:42,63.85,63.85,63.85,63.85,2000
06/26/2002,15:44,63.8,63.8,63.8,63.8,10000
06/26/2002,15:46,63.75,63.75,63.75,63.75,3000
06/26/2002,15:47,63.8,63.8,63.8,63.8,5200
06/26/2002,15:48,63.78,63.78,63.78,63.78,200000
06/26/2002,15:49,63.8,63.8,63.8,63.8,2200
06/26/2002,15:50,63.8,63.8,63.8,63.8,7000
06/26/2002,15:51,63.82,63.82,63.82,63.82,4000
06/26/2002,15:52,63.85,63.85,63.85,63.85,11000
06/26/2002,15:56,63.99,63.99,63.99,63.99,5000
06/26/2002,15:57,63.95,63.99,63.95,63.99,37900
06/26/2002,15:58,63.91,63.91,63.91,63.91,1000
06/26/2002,15:59,63.91,63.91,63.91,63.91,400
06/27/2002,09:39,64.5,64.5,64.5,64.5,1000
06/27/2002,09:40,64.67,64.67,64.67,64.67,3600
06/27/2002,09:41,64.5,64.5,64.5,64.5,200
06/27/2002,09:42,64.67,64.67,64.67,64.67,3000
06/27/2002,09:48,64.63,64.63,64.63,64.63,700
06/27/2002,09:49,64.52,64.52,64.52,64.52,900
06/27/2002,09:51,64.34,64.34,64.34,64.34,900
06/27/2002,09:52,64.4,64.4,64.4,64.4,1000
06/27/2002,10:03,64.21,64.21,64.18,64.18,5100
06/27/2002,10:04,64.1,64.1,64.1,64.1,500
06/27/2002,10:05,64,64,63.83,63.83,2900
06/27/2002,10:09,63.65,63.65,63.65,63.65,200
06/27/2002,10:12,63.85,63.85,63.85,63.85,500
06/27/2002,10:16,63.95,63.95,63.95,63.95,5000
06/27/2002,10:19,63.75,63.75,63.75,63.75,10000
06/27/2002,10:30,63.5,63.5,63.5,63.5,7300
06/27/2002,10:31,63.51,63.51,63.45,63.45,5500
06/27/2002,10:32,63.41,63.41,63.41,63.41,100
06/27/2002,10:34,63.25,63.3,63.25,63.3,16700
06/27/2002,10:37,63.3,63.3,63.3,63.3,900
06/27/2002,10:38,63.25,63.25,63.2,63.2,37000
06/27/2002,10:39,63.38,63.4,63.3,63.3,11000
06/27/2002,10:40,63.55,63.55,63.55,63.55,1500
06/27/2002,10:41,63.54,63.54,63.54,63.54,10000
06/27/2002,10:43,63.45,63.45,63.45,63.45,50000
06/27/2002,10:44,63.45,63.45,63.44,63.44,2000
06/27/2002,10:45,63.4,63.4,63.4,63.4,1500
06/27/2002,10:47,63.52,63.52,63.5,63.5,10000
06/27/2002,10:49,63.57,63.57,63.57,63.57,500
06/27/2002,10:50,63.45,63.45,63.45,63.45,20000
06/27/2002,10:51,63.43,63.43,63.43,63.43,30000
06/27/2002,11:05,63.36,63.36,63.36,63.36,1000
06/27/2002,11:09,63.3,63.3,63.3,63.3,20000
06/27/2002,11:11,63.28,63.28,63.25,63.28,4500
06/27/2002,11:12,63.2,63.2,63.2,63.2,1500
06/27/2002,11:17,62.85,62.85,62.85,62.85,4800
06/27/2002,11:19,62.92,62.92,62.92,62.92,2100
06/27/2002,11:20,62.9,62.9,62.9,62.9,2500
06/27/2002,11:21,62.76,62.76,62.76,62.76,300
06/27/2002,11:22,62.68,62.68,62.68,62.68,5000
06/27/2002,11:27,62.53,62.55,62.53,62.55,6900
06/27/2002,11:28,62.65,62.65,62.65,62.65,5000
06/27/2002,11:29,62.77,62.85,62.77,62.85,3600
06/27/2002,11:30,62.85,62.85,62.85,62.85,2700
06/27/2002,11:31,62.71,62.71,62.71,62.71,5000
06/27/2002,11:33,62.68,62.68,62.67,62.67,1300
06/27/2002,11:43,62.74,62.74,62.74,62.74,20000
06/27/2002,11:44,62.8,62.8,62.8,62.8,100000
06/27/2002,11:49,62.66,62.66,62.66,62.66,500
06/27/2002,11:51,62.8,62.8,62.7,62.7,15000
06/27/2002,11:52,62.7,62.7,62.7,62.7,72500
06/27/2002,11:54,62.85,62.85,62.85,62.85,200
06/27/2002,12:02,62.6,62.6,62.6,62.6,500
06/27/2002,12:05,62.7,62.7,62.7,62.7,100
06/27/2002,12:08,62.8,62.8,62.8,62.8,5000
06/27/2002,12:15,62.88,62.88,62.88,62.88,6000
06/27/2002,12:18,62.9,62.9,62.9,62.9,5000
06/27/2002,12:19,62.8,62.8,62.8,62.8,3000
06/27/2002,12:20,62.97,62.97,62.97,62.97,500
06/27/2002,12:21,62.98,62.98,62.98,62.98,200
06/27/2002,12:27,62.9,62.9,62.9,62.9,900
06/27/2002,12:42,62.83,62.83,62.83,62.83,1000
06/27/2002,12:50,62.9,62.9,62.9,62.9,2000
06/27/2002,13:07,62.68,62.68,62.68,62.68,3000
06/27/2002,13:10,62.63,62.63,62.63,62.63,100
06/27/2002,13:12,62.65,62.65,62.65,62.65,500
06/27/2002,13:14,62.67,62.67,62.67,62.67,25000
06/27/2002,13:19,62.7,62.7,62.66,62.66,5100
06/27/2002,13:21,62.61,62.61,62.61,62.61,3000
06/27/2002,13:23,62.68,62.68,62.68,62.68,100
06/27/2002,13:27,62.7,62.7,62.7,62.7,9900
06/27/2002,13:32,62.82,62.82,62.82,62.82,200
06/27/2002,13:39,62.85,62.85,62.85,62.85,1000
06/27/2002,13:41,62.87,62.87,62.87,62.87,100
06/27/2002,13:45,62.75,62.87,62.75,62.87,4100
06/27/2002,14:02,62.67,62.67,62.67,62.67,4000
06/27/2002,14:07,62.8,62.8,62.8,62.8,25000
06/27/2002,14:09,62.93,62.93,62.93,62.93,300
06/27/2002,14:11,62.93,62.93,62.93,62.93,10000
06/27/2002,14:13,62.97,62.97,62.97,62.97,2000
06/27/2002,14:14,63,63,63,63,88000
06/27/2002,14:21,62.94,62.94,62.94,62.94,4000
06/27/2002,14:23,63.04,63.05,63.04,63.05,9000
06/27/2002,14:24,63.05,63.05,63.05,63.05,27000
06/27/2002,14:26,63.1,63.1,63.1,63.1,100000
06/27/2002,14:28,63.06,63.06,63.05,63.05,2600
06/27/2002,14:31,63.05,63.1,63,63.1,8300
06/27/2002,14:32,63.1,63.1,63.05,63.05,27000
06/27/2002,14:33,63.1,63.1,63.1,63.1,3000
06/27/2002,14:38,63.14,63.14,63.14,63.14,500
06/27/2002,14:42,63.1,63.1,63.1,63.1,2000
06/27/2002,14:44,63.13,63.13,63.13,63.13,50000
06/27/2002,14:45,63.05,63.05,63.05,63.05,10000
06/27/2002,14:46,63.07,63.07,63.07,63.07,100
06/27/2002,14:48,63.05,63.05,63.05,63.05,10000
06/27/2002,14:53,63,63,63,63,5000
06/27/2002,14:56,62.95,62.95,62.95,62.95,100
06/27/2002,14:58,62.93,62.93,62.93,62.93,5000
06/27/2002,15:00,62.86,62.86,62.86,62.86,3000
06/27/2002,15:01,62.86,62.86,62.86,62.86,10000
06/27/2002,15:02,62.82,62.82,62.82,62.82,10000
06/27/2002,15:03,62.77,62.77,62.77,62.77,3000
06/27/2002,15:04,62.72,62.72,62.72,62.72,2000
06/27/2002,15:08,62.65,62.65,62.65,62.65,300
06/27/2002,15:16,62.6,62.6,62.6,62.6,2000
06/27/2002,15:19,62.6,62.6,62.6,62.6,10000
06/27/2002,15:20,62.5,62.5,62.5,62.5,2000
06/27/2002,15:21,62.49,62.49,62.49,62.49,78100
06/27/2002,15:22,62.49,62.49,62.49,62.49,10000
06/27/2002,15:24,62.4,62.4,62.4,62.4,40000
06/27/2002,15:25,62.42,62.42,62.38,62.38,6300
06/27/2002,15:26,62.38,62.38,62.38,62.38,3100
06/27/2002,15:27,62.36,62.36,62.36,62.36,50000
06/27/2002,15:30,62.45,62.5,62.45,62.5,10500
06/27/2002,15:31,62.41,62.41,62.41,62.41,50000
06/27/2002,15:34,62.59,62.59,62.59,62.59,300
06/27/2002,15:35,62.58,62.58,62.56,62.56,20000
06/27/2002,15:36,62.55,62.55,62.55,62.55,20000
06/27/2002,15:39,62.5,62.5,62.4,62.46,22800
06/27/2002,15:40,62.44,62.44,62.38,62.44,8200
06/27/2002,15:41,62.43,62.43,62.43,62.43,62900
06/27/2002,15:42,62.4,62.4,62.4,62.4,10000
06/27/2002,15:43,62.4,62.4,62.4,62.4,7900
06/27/2002,15:45,62.4,62.4,62.4,62.4,10000
06/27/2002,15:47,62.51,62.51,62.51,62.51,20000
06/27/2002,15:49,62.45,62.45,62.45,62.45,200
06/27/2002,15:50,62.44,62.54,62.44,62.54,5200
06/27/2002,15:54,62.64,62.64,62.55,62.55,300
06/27/2002,15:56,62.72,62.72,62.72,62.72,50000
06/27/2002,15:57,62.63,62.66,62.63,62.66,600
06/27/2002,15:58,62.7,62.7,62.7,62.7,50000
06/27/2002,15:59,62.8,62.85,62.8,62.85,75000
06/28/2002,09:37,63.35,63.35,63.35,63.35,5000
06/28/2002,09:38,63.35,63.35,63.35,63.35,1200
06/28/2002,09:39,63.4,63.4,63.3,63.3,500
06/28/2002,09:40,63.44,63.44,63.3,63.3,6300
06/28/2002,09:42,63.48,63.48,63.48,63.48,1000
06/28/2002,09:43,63.48,63.48,63.48,63.48,2000
06/28/2002,09:46,63.25,63.25,63.2,63.2,2000
06/28/2002,09:47,63.3,63.3,63.3,63.3,100
06/28/2002,09:50,63.03,63.03,63.03,63.03,500
06/28/2002,09:51,62.96,62.96,62.89,62.89,5200
06/28/2002,09:52,62.88,62.88,62.88,62.88,100
06/28/2002,09:53,62.8,62.8,62.8,62.8,200
06/28/2002,09:54,62.87,62.87,62.8,62.8,4100
06/28/2002,09:55,62.67,62.8,62.67,62.8,600
06/28/2002,09:56,62.69,62.81,62.69,62.81,55000
06/28/2002,09:58,62.65,62.65,62.65,62.65,1000
06/28/2002,09:59,62.65,62.65,62.65,62.65,2000
06/28/2002,10:00,62.62,62.62,62.62,62.62,5000
06/28/2002,10:01,62.67,62.67,62.67,62.67,2900
06/28/2002,10:02,62.55,62.55,62.55,62.55,600
06/28/2002,10:04,62.69,62.69,62.69,62.69,200
06/28/2002,10:06,62.72,62.78,62.72,62.78,25700
06/28/2002,10:18,62.79,62.83,62.79,62.83,1000
06/28/2002,10:19,62.8,62.8,62.8,62.8,10000
06/28/2002,10:23,62.7,62.7,62.7,62.7,2000
06/28/2002,10:26,62.92,62.92,62.9,62.9,1900
06/28/2002,10:27,62.97,63.05,62.97,63.05,1000
06/28/2002,10:28,63.17,63.17,63.15,63.15,15000
06/28/2002,10:29,63.2,63.24,63.13,63.13,30100
06/28/2002,10:30,63.28,63.28,63.25,63.25,50200
06/28/2002,10:31,63.24,63.24,63.24,63.24,12700
06/28/2002,10:32,63.24,63.24,63.24,63.24,5000
06/28/2002,10:34,63.18,63.18,63.18,63.18,3000
06/28/2002,10:36,63.25,63.25,63.25,63.25,1100
06/28/2002,10:37,63.18,63.18,63.18,63.18,25000
06/28/2002,10:42,63.32,63.32,63.32,63.32,1000
06/28/2002,10:47,63.18,63.18,63.03,63.03,14100
06/28/2002,10:49,63,63,63,63,1000
06/28/2002,10:50,63.04,63.04,63.04,63.04,100
06/28/2002,10:51,63.15,63.15,63.15,63.15,5000
06/28/2002,10:52,63.11,63.11,63.11,63.11,200
06/28/2002,11:03,63.02,63.02,63.02,63.02,200
06/28/2002,11:13,63,63,62.98,62.98,200
06/28/2002,11:14,62.91,62.91,62.91,62.91,1000
06/28/2002,11:15,62.9,62.9,62.89,62.89,3100
06/28/2002,11:18,62.89,62.89,62.86,62.86,30000
06/28/2002,11:20,62.97,62.97,62.88,62.88,1200
06/28/2002,11:31,62.87,62.87,62.87,62.87,1000
06/28/2002,11:49,62.95,62.95,62.95,62.95,100
06/28/2002,12:03,62.76,62.76,62.76,62.76,1000
06/28/2002,12:09,62.92,62.92,62.92,62.92,10000
06/28/2002,12:13,63,63.05,63,63.04,17600
06/28/2002,12:14,63.04,63.04,63.04,63.04,1000
06/28/2002,12:15,63.1,63.1,63.1,63.1,2500
06/28/2002,12:21,63.15,63.15,63.15,63.15,1000
06/28/2002,12:22,63.09,63.09,63.09,63.09,500
06/28/2002,12:35,62.99,62.99,62.99,62.99,100
06/28/2002,12:39,63,63,63,63,50000
06/28/2002,12:40,63.11,63.11,63.11,63.11,10000
06/28/2002,12:41,63.02,63.02,63.02,63.02,300
06/28/2002,12:44,63.14,63.14,63.14,63.14,1000
06/28/2002,12:51,63.14,63.14,63.14,63.14,5000
06/28/2002,12:54,63.2,63.2,63.2,63.2,1100
06/28/2002,12:57,63.25,63.25,63.25,63.25,1100
06/28/2002,13:02,63.27,63.38,63.27,63.38,5100
06/28/2002,13:05,63.4,63.4,63.4,63.4,2000
06/28/2002,13:08,63.33,63.33,63.31,63.31,20000
06/28/2002,13:17,63.3,63.3,63.3,63.3,5000
06/28/2002,13:21,63.22,63.28,63.22,63.28,3500
06/28/2002,13:37,63.2,63.2,63.2,63.2,1000
06/28/2002,13:54,63.22,63.23,63.22,63.23,25000
06/28/2002,13:55,63.26,63.26,63.26,63.26,500
06/28/2002,13:57,63.22,63.22,63.22,63.22,500
06/28/2002,13:58,63.25,63.25,63.25,63.25,29500
06/28/2002,14:05,63.27,63.27,63.25,63.25,1000
06/28/2002,14:07,63.26,63.26,63.26,63.26,2500
06/28/2002,14:18,62.98,62.98,62.98,62.98,1000
06/28/2002,14:19,62.86,62.86,62.85,62.85,65500
06/28/2002,14:20,62.86,62.86,62.84,62.84,10300
06/28/2002,14:21,62.88,62.88,62.88,62.88,1000
06/28/2002,14:25,62.72,62.72,62.63,62.63,6000
06/28/2002,14:27,62.65,62.65,62.65,62.65,35000
06/28/2002,14:30,62.64,62.64,62.6,62.6,1100
06/28/2002,14:31,62.6,62.6,62.52,62.52,31000
06/28/2002,14:32,62.5,62.51,62.5,62.51,1200
06/28/2002,14:36,62.56,62.6,62.56,62.6,10000
06/28/2002,14:37,62.65,62.65,62.65,62.65,1000
06/28/2002,14:38,62.66,62.66,62.66,62.66,35000
06/28/2002,14:40,62.6,62.66,62.6,62.66,10000
06/28/2002,14:46,62.59,62.59,62.59,62.59,3000
06/28/2002,14:49,62.54,62.54,62.53,62.53,1200
06/28/2002,14:50,62.53,62.58,62.4,62.4,4500
06/28/2002,14:57,62.45,62.45,62.45,62.45,200
06/28/2002,14:58,62.45,62.45,62.45,62.45,100
06/28/2002,14:59,62.45,62.45,62.45,62.45,19700
06/28/2002,15:00,62.32,62.32,62.32,62.32,100
06/28/2002,15:04,62.3,62.3,62.3,62.3,2600
06/28/2002,15:06,62.25,62.25,62.25,62.25,1400
06/28/2002,15:07,62.08,62.08,62.08,62.08,100
06/28/2002,15:09,62.08,62.08,62.08,62.08,10000
06/28/2002,15:10,62.13,62.13,62.13,62.13,2000
06/28/2002,15:18,62.2,62.2,62.2,62.2,1100
06/28/2002,15:26,62.1,62.1,62.1,62.1,1100
06/28/2002,15:29,62.01,62.01,62.01,62.01,100
06/28/2002,15:30,62,62,62,62,100
06/28/2002,15:31,62,62.01,62,62,700
06/28/2002,15:32,62,62,61.95,61.95,10200
06/28/2002,15:33,61.99,62,61.93,62,1400
06/28/2002,15:36,61.95,62,61.95,62,2600
06/28/2002,15:39,61.97,61.97,61.97,61.97,100
06/28/2002,15:41,61.95,61.95,61.95,61.95,100
06/28/2002,15:43,61.9,62,61.9,62,13500
06/28/2002,15:45,61.82,61.95,61.82,61.95,10500
06/28/2002,15:46,61.89,61.89,61.81,61.81,203200
06/28/2002,15:47,61.83,61.83,61.83,61.83,1000
06/28/2002,15:49,61.73,61.73,61.61,61.61,300
06/28/2002,15:50,61.7,61.7,61.6,61.6,1200
06/28/2002,15:51,61.72,61.72,61.7,61.7,15800
06/28/2002,15:52,61.61,61.61,61.61,61.61,1000
06/28/2002,15:53,61.65,61.65,61.65,61.65,2100
06/28/2002,15:54,61.6,61.6,61.6,61.6,1000
06/28/2002,15:55,61.67,61.67,61.53,61.53,11900
06/28/2002,15:57,61.64,61.64,61.64,61.64,25000
06/28/2002,15:58,61.58,61.58,61.58,61.58,25000
07/01/2002,09:39,61.1,61.1,61.1,61.1,4200
07/01/2002,09:41,61,61,61,61,1000
07/01/2002,09:42,61.1,61.1,60.9,60.9,1500
07/01/2002,09:43,61.1,61.1,60.9,60.9,1300
07/01/2002,09:44,61.3,61.4,61.15,61.15,10300
07/01/2002,09:45,61.34,61.34,61.15,61.15,6700
07/01/2002,09:46,61.25,61.3,61.25,61.3,3600
07/01/2002,09:48,61.4,61.4,61.4,61.4,1000
07/01/2002,09:49,61.45,61.5,61.45,61.46,50600
07/01/2002,09:50,61.8,61.81,61.79,61.79,2300
07/01/2002,09:51,61.65,61.8,61.65,61.8,25400
07/01/2002,09:52,61.75,61.75,61.65,61.65,7000
07/01/2002,09:53,61.7,61.7,61.7,61.7,4600
07/01/2002,09:54,61.7,61.75,61.7,61.75,20300
07/01/2002,09:55,61.77,61.77,61.7,61.7,7700
07/01/2002,09:56,61.6,61.65,61.4,61.4,57600
07/01/2002,09:57,61.47,61.6,61.47,61.6,10300
07/01/2002,09:58,61.64,61.7,61.64,61.7,1700
07/01/2002,10:01,61.4,61.4,61.4,61.4,10200
07/01/2002,10:04,61.46,61.46,61.34,61.34,4000
07/01/2002,10:07,61.22,61.22,61.04,61.04,1500
07/01/2002,10:12,61,61,61,61,5000
07/01/2002,10:13,61,61,60.98,60.98,8800
07/01/2002,10:16,60.95,60.95,60.95,60.95,5000
07/01/2002,10:17,60.94,60.94,60.94,60.94,100
07/01/2002,10:18,61,61,61,61,100
07/01/2002,10:19,61,61,61,61,1000
07/01/2002,10:20,60.95,61.1,60.95,61.1,14000
07/01/2002,10:21,61.17,61.17,61.17,61.17,2000
07/01/2002,10:22,61.13,61.24,61.13,61.24,300
07/01/2002,10:23,61.32,61.32,61.32,61.32,5000
07/01/2002,10:24,61.32,61.32,61.32,61.32,1000
07/01/2002,10:28,61.45,61.45,61.45,61.45,5000
07/01/2002,10:29,61.48,61.48,61.47,61.47,42000
07/01/2002,10:32,61.55,61.55,61.44,61.44,15100
07/01/2002,10:35,61.26,61.37,61.26,61.37,2100
07/01/2002,10:37,61.25,61.25,61.25,61.25,100
07/01/2002,10:38,61.08,61.08,61.08,61.08,2000
07/01/2002,10:40,61.05,61.05,61.05,61.05,5000
07/01/2002,10:41,61.04,61.05,61.04,61.05,5100
07/01/2002,10:43,60.9,60.9,60.9,60.9,5000
07/01/2002,10:49,61.05,61.05,61.05,61.05,5000
07/01/2002,10:51,61.23,61.23,61.23,61.23,2000
07/01/2002,11:00,61.21,61.21,61.21,61.21,100
07/01/2002,11:02,61.25,61.25,61.25,61.25,5000
07/01/2002,11:03,61.21,61.21,61.21,61.21,5000
07/01/2002,11:06,61.24,61.24,61.24,61.24,300
07/01/2002,11:18,61.37,61.37,61.3,61.3,2400
07/01/2002,11:20,61.26,61.26,61.26,61.26,2000
07/01/2002,11:22,61.45,61.45,61.45,61.45,3000
07/01/2002,11:24,61.43,61.43,61.43,61.43,3000
07/01/2002,11:25,61.5,61.53,61.5,61.53,1100
07/01/2002,11:26,61.5,61.5,61.5,61.5,5000
07/01/2002,11:28,61.6,61.6,61.6,61.6,2000
07/01/2002,11:39,61.55,61.67,61.55,61.67,8000
07/01/2002,11:41,61.65,61.65,61.63,61.63,6000
07/01/2002,11:43,61.57,61.57,61.57,61.57,5000
07/01/2002,11:44,61.68,61.68,61.68,61.68,1000
07/01/2002,11:45,61.51,61.51,61.51,61.51,100
07/01/2002,11:46,61.5,61.5,61.5,61.5,10000
07/01/2002,11:47,61.46,61.46,61.46,61.46,20000
07/01/2002,11:55,61.44,61.45,61.44,61.45,1200
07/01/2002,11:57,61.47,61.47,61.47,61.47,1000
07/01/2002,12:01,61.45,61.45,61.45,61.45,1000
07/01/2002,12:03,61.4,61.4,61.4,61.4,200
07/01/2002,12:07,61.25,61.25,61.25,61.25,5000
07/01/2002,12:14,61.33,61.33,61.33,61.33,2000
07/01/2002,12:17,61.4,61.4,61.4,61.4,800
07/01/2002,12:38,61.66,61.66,61.66,61.66,500
07/01/2002,12:39,61.67,61.67,61.67,61.67,2000
07/01/2002,12:45,61.76,61.78,61.76,61.78,4800
07/01/2002,12:49,61.72,61.72,61.72,61.72,3000
07/01/2002,12:51,61.81,61.81,61.81,61.81,500
07/01/2002,12:52,61.87,61.87,61.87,61.87,1000
07/01/2002,12:53,61.97,61.97,61.85,61.85,5300
07/01/2002,12:54,61.83,61.83,61.83,61.83,4700
07/01/2002,12:55,61.76,61.76,61.76,61.76,2000
07/01/2002,12:57,61.78,61.78,61.78,61.78,6500
07/01/2002,12:58,61.72,61.72,61.72,61.72,1500
07/01/2002,12:59,61.7,61.7,61.7,61.7,100
07/01/2002,13:03,61.64,61.64,61.64,61.64,1000
07/01/2002,13:04,61.75,61.75,61.75,61.75,5000
07/01/2002,13:05,61.7,61.7,61.7,61.7,5000
07/01/2002,13:06,61.65,61.65,61.54,61.54,14000
07/01/2002,13:09,61.5,61.5,61.38,61.38,3400
07/01/2002,13:11,61.43,61.43,61.43,61.43,2000
07/01/2002,13:13,61.54,61.54,61.54,61.54,6000
07/01/2002,13:17,61.58,61.58,61.58,61.58,1000
07/01/2002,13:22,61.62,61.73,61.62,61.73,11000
07/01/2002,13:28,61.76,61.76,61.76,61.76,500
07/01/2002,13:31,61.81,61.81,61.81,61.81,5000
07/01/2002,13:33,61.9,61.9,61.9,61.9,200
07/01/2002,13:38,61.79,61.79,61.79,61.79,3100
07/01/2002,13:41,61.73,61.73,61.71,61.71,3000
07/01/2002,13:42,61.7,61.7,61.7,61.7,1000
07/01/2002,13:44,61.85,61.85,61.85,61.85,2000
07/01/2002,13:45,61.85,61.85,61.85,61.85,400
07/01/2002,13:53,61.71,61.71,61.71,61.71,3000
07/01/2002,13:54,61.75,61.75,61.75,61.75,300
07/01/2002,14:05,61.57,61.57,61.57,61.57,3000
07/01/2002,14:10,61.6,61.6,61.6,61.6,1000
07/01/2002,14:14,61.5,61.5,61.5,61.5,1000
07/01/2002,14:21,61.56,61.56,61.56,61.56,3000
07/01/2002,14:30,61.36,61.36,61.36,61.36,3000
07/01/2002,14:31,61.35,61.35,61.35,61.35,500
07/01/2002,14:37,61.46,61.46,61.46,61.46,1000
07/01/2002,14:38,61.5,61.5,61.5,61.5,100
07/01/2002,14:42,61.39,61.39,61.38,61.38,5000
07/01/2002,14:46,61.26,61.26,61.26,61.26,6000
07/01/2002,14:50,61.2,61.2,61.2,61.2,1000
07/01/2002,15:02,60.95,60.95,60.95,60.95,4500
07/01/2002,15:09,60.88,60.88,60.85,60.85,9300
07/01/2002,15:10,60.81,60.81,60.81,60.81,3000
07/01/2002,15:15,60.86,60.86,60.86,60.86,6000
07/01/2002,15:16,60.86,60.86,60.86,60.86,100
07/01/2002,15:18,60.75,60.75,60.7,60.7,1500
07/01/2002,15:19,60.8,60.8,60.7,60.7,6000
07/01/2002,15:22,60.7,60.7,60.65,60.65,10200
07/01/2002,15:24,60.64,60.64,60.64,60.64,2000
07/01/2002,15:26,60.62,60.62,60.56,60.56,8500
07/01/2002,15:31,60.62,60.62,60.62,60.62,200
07/01/2002,15:33,60.5,60.5,60.5,60.5,2000
07/01/2002,15:35,60.4,60.4,60.4,60.4,100
07/01/2002,15:36,60.4,60.4,60.4,60.4,5100
07/01/2002,15:38,60.3,60.3,60.3,60.3,1000
07/01/2002,15:39,60.31,60.31,60.31,60.31,1000
07/01/2002,15:42,60.38,60.38,60.38,60.38,1000
07/01/2002,15:43,60.31,60.31,60.31,60.31,600
07/01/2002,15:44,60.4,60.4,60.4,60.4,2000
07/01/2002,15:45,60.49,60.49,60.48,60.48,4100
07/01/2002,15:48,60.5,60.5,60.5,60.5,13000
07/01/2002,15:49,60.48,60.5,60.44,60.44,15400
07/01/2002,15:50,60.53,60.53,60.45,60.53,11500
07/01/2002,15:51,60.47,60.47,60.47,60.47,100
07/01/2002,15:54,60.57,60.57,60.57,60.57,5000
07/01/2002,15:55,60.47,60.5,60.47,60.5,1500
07/01/2002,15:59,60.45,60.55,60.45,60.55,1300
07/02/2002,09:39,60.82,61.05,60.82,61.05,4300
07/02/2002,09:40,61,61,61,61,5000
07/02/2002,09:41,61.1,61.1,61.1,61.1,1800
07/02/2002,09:42,61.05,61.05,61.05,61.05,600
07/02/2002,09:43,61.05,61.05,61.05,61.05,10000
07/02/2002,09:44,61.05,61.05,61.04,61.04,1100
07/02/2002,09:47,61,61.1,61,61.08,5500
07/02/2002,09:49,61,61,61,61,2000
07/02/2002,09:50,61.1,61.1,61.1,61.1,300
07/02/2002,09:52,60.92,60.92,60.92,60.92,100
07/02/2002,09:53,60.8,60.8,60.8,60.8,3100
07/02/2002,09:55,60.8,60.8,60.8,60.8,1100
07/02/2002,09:56,60.85,60.85,60.85,60.85,1100
07/02/2002,09:59,60.73,60.73,60.73,60.73,5200
07/02/2002,10:01,60.7,60.7,60.7,60.7,1300
07/02/2002,10:02,60.53,60.53,60.53,60.53,5000
07/02/2002,10:03,60.44,60.44,60.44,60.44,200
07/02/2002,10:05,60.45,60.45,60.42,60.42,5100
07/02/2002,10:07,60.4,60.4,60.4,60.4,3500
07/02/2002,10:08,60.4,60.4,60.4,60.4,5000
07/02/2002,10:09,60.35,60.35,60.27,60.27,5100
07/02/2002,10:11,60.4,60.4,60.4,60.4,5000
07/02/2002,10:13,60.52,60.52,60.52,60.52,5000
07/02/2002,10:15,60.46,60.46,60.46,60.46,200
07/02/2002,10:17,60.3,60.3,60.3,60.3,3600
07/02/2002,10:22,60.07,60.07,60.07,60.07,1000
07/02/2002,10:26,60.37,60.37,60.37,60.37,100
07/02/2002,10:36,60.3,60.3,60.3,60.3,100
07/02/2002,10:37,60.15,60.15,60.15,60.15,100
07/02/2002,10:38,60.01,60.01,60.01,60.01,1000
07/02/2002,10:46,60.04,60.04,60.04,60.04,200
07/02/2002,10:47,60.08,60.08,60.08,60.08,1000
07/02/2002,10:48,60.07,60.07,60.07,60.07,5000
07/02/2002,10:52,60,60,59.95,59.95,600
07/02/2002,10:53,59.95,59.95,59.95,59.95,700
07/02/2002,10:54,59.9,59.9,59.9,59.9,7000
07/02/2002,10:56,60,60,60,60,19500
07/02/2002,10:59,59.91,59.91,59.91,59.91,200
07/02/2002,11:00,59.86,59.86,59.86,59.86,200
07/02/2002,11:01,59.82,59.82,59.82,59.82,1000
07/02/2002,11:04,59.8,59.8,59.8,59.8,1000
07/02/2002,11:08,59.6,59.6,59.48,59.48,400
07/02/2002,11:12,59.75,59.75,59.75,59.75,5000
07/02/2002,11:13,59.67,59.8,59.67,59.75,204000
07/02/2002,11:16,59.72,59.72,59.72,59.72,3000
07/02/2002,11:19,59.95,59.95,59.81,59.81,4500
07/02/2002,11:21,59.99,59.99,59.99,59.99,100
07/02/2002,11:22,60.05,60.05,60.05,60.05,5000
07/02/2002,11:23,60.15,60.15,60.02,60.02,5200
07/02/2002,11:28,59.88,59.88,59.87,59.88,6000
07/02/2002,11:37,60,60,60,60,600
07/02/2002,11:44,60,60,59.99,59.99,500
07/02/2002,11:46,60.05,60.05,60.05,60.05,50000
07/02/2002,11:54,59.7,59.7,59.6,59.6,20000
07/02/2002,12:02,59.6,59.6,59.6,59.6,10000
07/02/2002,12:05,59.5,59.5,59.45,59.45,2800
07/02/2002,12:06,59.4,59.48,59.37,59.48,2600
07/02/2002,12:08,59.35,59.35,59.35,59.35,1100
07/02/2002,12:11,59.26,59.26,59.26,59.26,2000
07/02/2002,12:15,59,59,59,59,2600
07/02/2002,12:16,59.08,59.08,59.08,59.08,5000
07/02/2002,12:17,59,59,59,59,5000
07/02/2002,12:18,59,59,58.92,58.92,18100
07/02/2002,12:19,58.92,58.92,58.9,58.9,55000
07/02/2002,12:21,58.82,58.85,58.8,58.85,22700
07/02/2002,12:23,58.85,58.85,58.81,58.81,30300
07/02/2002,12:24,58.8,58.8,58.8,58.8,2100
07/02/2002,12:27,58.86,58.86,58.86,58.86,2700
07/02/2002,12:28,58.78,58.82,58.78,58.82,16700
07/02/2002,12:29,58.75,58.75,58.75,58.75,5100
07/02/2002,12:30,58.82,58.82,58.82,58.82,100
07/02/2002,12:32,58.85,58.85,58.82,58.82,7000
07/02/2002,12:33,58.82,58.85,58.82,58.85,33000
07/02/2002,12:34,58.77,58.77,58.77,58.77,600
07/02/2002,12:35,58.77,58.77,58.72,58.72,5400
07/02/2002,12:36,58.76,58.76,58.63,58.63,5100
07/02/2002,12:37,58.63,58.63,58.63,58.63,2100
07/02/2002,12:38,58.59,58.59,58.59,58.59,100
07/02/2002,12:43,58.85,58.87,58.85,58.87,1000
07/02/2002,12:46,58.89,58.89,58.89,58.89,500
07/02/2002,12:48,58.8,58.8,58.8,58.8,1300
07/02/2002,12:52,58.85,58.85,58.85,58.85,100
07/02/2002,12:53,58.85,58.85,58.85,58.85,1100
07/02/2002,13:06,58.8,58.8,58.8,58.8,1100
07/02/2002,13:09,58.8,58.8,58.8,58.8,100
07/02/2002,13:10,58.82,58.83,58.8,58.83,300
07/02/2002,13:15,58.69,58.69,58.69,58.69,100
07/02/2002,13:16,58.6,58.6,58.6,58.6,500
07/02/2002,13:18,58.61,58.61,58.61,58.61,2400
07/02/2002,13:20,58.55,58.56,58.55,58.55,17500
07/02/2002,13:21,58.6,58.6,58.53,58.55,19000
07/02/2002,13:22,58.55,58.55,58.55,58.55,300
07/02/2002,13:23,58.6,58.6,58.6,58.6,5600
07/02/2002,13:27,58.6,58.6,58.6,58.6,1100
07/02/2002,13:28,58.55,58.55,58.55,58.55,5000
07/02/2002,13:30,58.65,58.65,58.65,58.65,5200
07/02/2002,13:31,58.7,58.7,58.68,58.68,5200
07/02/2002,13:33,58.74,58.77,58.74,58.77,26500
07/02/2002,13:34,58.7,58.7,58.7,58.7,1000
07/02/2002,13:36,58.7,58.7,58.7,58.7,700
07/02/2002,13:40,58.58,58.6,58.58,58.6,2900
07/02/2002,13:41,58.6,58.6,58.6,58.6,8000
07/02/2002,13:42,58.71,58.71,58.61,58.61,5100
07/02/2002,13:43,58.7,58.7,58.7,58.7,10000
07/02/2002,13:44,58.67,58.67,58.67,58.67,1100
07/02/2002,13:45,58.85,58.85,58.72,58.72,6000
07/02/2002,13:46,58.89,58.93,58.89,58.93,1300
07/02/2002,13:47,58.85,58.97,58.82,58.97,5400
07/02/2002,13:48,59,59,58.85,58.85,10000
07/02/2002,13:49,58.92,58.98,58.92,58.98,900
07/02/2002,13:50,59,59,58.95,58.95,4100
07/02/2002,13:51,59.07,59.07,59.07,59.07,2000
07/02/2002,13:52,59.05,59.13,59.01,59.01,16000
07/02/2002,13:53,59.03,59.15,59.03,59.15,10800
07/02/2002,13:55,58.98,58.98,58.98,58.98,600
07/02/2002,13:56,59,59,59,59,3000
07/02/2002,13:57,59.05,59.05,58.97,58.99,20500
07/02/2002,13:58,59.06,59.06,59.06,59.06,10000
07/02/2002,13:59,59.08,59.08,59.07,59.07,1300
07/02/2002,14:00,59.19,59.2,59.07,59.2,14500
07/02/2002,14:01,59.22,59.22,59.2,59.2,10200
07/02/2002,14:02,59.25,59.25,59.19,59.21,44300
07/02/2002,14:04,59.22,59.28,59.22,59.28,700
07/02/2002,14:05,59.21,59.21,59.21,59.21,100
07/02/2002,14:06,59.22,59.22,59.22,59.22,400
07/02/2002,14:08,59.42,59.42,59.42,59.42,5000
07/02/2002,14:09,59.48,59.48,59.44,59.44,5100
07/02/2002,14:10,59.5,59.5,59.4,59.4,3900
07/02/2002,14:15,59.41,59.41,59.41,59.41,900
07/02/2002,14:16,59.44,59.44,59.44,59.44,10000
07/02/2002,14:17,59.43,59.43,59.43,59.43,20000
07/02/2002,14:18,59.43,59.43,59.43,59.43,15600
07/02/2002,14:21,59.38,59.38,59.38,59.38,16000
07/02/2002,14:31,59.33,59.33,59.33,59.33,15000
07/02/2002,14:33,59.23,59.23,59.23,59.23,25000
07/02/2002,14:35,59.2,59.2,59.2,59.2,10000
07/02/2002,14:48,59.07,59.07,59,59,7000
07/02/2002,14:53,59.06,59.06,59.06,59.06,100
07/02/2002,15:04,59,59,58.94,58.94,2900
07/02/2002,15:10,58.73,58.73,58.73,58.73,100
07/02/2002,15:18,58.6,58.6,58.6,58.6,20000
07/02/2002,15:20,58.6,58.6,58.6,58.6,200
07/02/2002,15:23,58.6,58.6,58.6,58.6,200
07/02/2002,15:24,58.7,58.7,58.7,58.7,600
07/02/2002,15:25,58.7,58.7,58.7,58.7,1000
07/02/2002,15:28,58.6,58.6,58.6,58.6,100
07/02/2002,15:29,58.6,58.6,58.6,58.6,1100
07/02/2002,15:30,58.6,58.6,58.6,58.6,1100
07/02/2002,15:33,58.5,58.5,58.5,58.5,300
07/02/2002,15:35,58.5,58.5,58.5,58.5,4000
07/02/2002,15:38,58.59,58.59,58.59,58.59,5000
07/02/2002,15:40,58.51,58.51,58.5,58.5,700
07/02/2002,15:41,58.5,58.5,58.5,58.5,100
07/02/2002,15:43,58.57,58.57,58.57,58.57,100
07/02/2002,15:49,58.6,58.6,58.59,58.59,2100
07/02/2002,15:54,58.65,58.65,58.65,58.65,1300
07/02/2002,15:57,58.7,58.7,58.63,58.64,2100
07/03/2002,09:36,58.49,58.49,58.49,58.49,3400
07/03/2002,09:37,58.62,58.62,58.62,58.62,500
07/03/2002,09:38,58.85,58.85,58.85,58.85,5000
07/03/2002,09:39,59.2,59.2,59.07,59.07,8000
07/03/2002,09:40,59.21,59.33,59.21,59.33,2700
07/03/2002,09:41,59.02,59.02,59.02,59.02,500
07/03/2002,09:42,59.29,59.29,59.29,59.29,500
07/03/2002,09:43,59.2,59.2,59.2,59.2,10000
07/03/2002,09:44,59.34,59.34,59.34,59.34,2000
07/03/2002,09:45,59.11,59.11,59.11,59.11,1000
07/03/2002,09:46,59.23,59.23,59.23,59.23,1600
07/03/2002,09:47,59.24,59.25,59.2,59.2,42000
07/03/2002,09:48,59.4,59.47,59.4,59.47,900
07/03/2002,09:55,59.57,59.57,59.57,59.57,5800
07/03/2002,09:56,59.49,59.49,59.31,59.31,200
07/03/2002,09:57,59.5,59.5,59.5,59.5,1700
07/03/2002,09:58,59.5,59.5,59.5,59.5,300
07/03/2002,10:00,59.55,59.55,59.55,59.55,1500
07/03/2002,10:01,59.59,59.59,59.59,59.59,5000
07/03/2002,10:02,59.4,59.4,59.4,59.4,1000
07/03/2002,10:03,59.2,59.2,59.2,59.2,5000
07/03/2002,10:04,59.2,59.2,59.2,59.2,1100
07/03/2002,10:06,59.2,59.2,59.2,59.2,1300
07/03/2002,10:07,59,59,59,59,1000
07/03/2002,10:08,59.1,59.1,58.94,58.94,4200
07/03/2002,10:09,58.94,59.12,58.94,59.12,5100
07/03/2002,10:11,58.92,58.92,58.92,58.92,500
07/03/2002,10:12,58.89,58.9,58.89,58.9,3000
07/03/2002,10:15,59.03,59.1,59.03,59.1,1500
07/03/2002,10:17,59.06,59.06,59.06,59.06,800
07/03/2002,10:18,59,59,59,59,700
07/03/2002,10:19,58.93,58.93,58.93,58.93,1000
07/03/2002,10:20,58.93,58.93,58.89,58.89,10100
07/03/2002,10:24,59,59,59,59,25000
07/03/2002,10:25,58.69,58.69,58.69,58.69,10000
07/03/2002,10:26,58.75,58.75,58.75,58.75,2000
07/03/2002,10:29,58.72,58.72,58.72,58.72,100
07/03/2002,10:34,58.7,58.7,58.7,58.7,4000
07/03/2002,10:36,58.63,58.63,58.63,58.63,2000
07/03/2002,10:42,58.41,58.41,58.4,58.4,3500
07/03/2002,10:50,58.15,58.16,58.15,58.16,1000
07/03/2002,10:52,58.05,58.05,58,58,6200
07/03/2002,10:58,57.51,57.58,57.51,57.58,6000
07/03/2002,11:00,57.48,57.48,57.48,57.48,5000
07/03/2002,11:01,57.37,57.37,57.37,57.37,1300
07/03/2002,11:02,57.34,57.34,57.34,57.34,300
07/03/2002,11:04,57.3,57.3,57.3,57.3,500
07/03/2002,11:05,57.36,57.36,57.36,57.36,5000
07/03/2002,11:06,57.36,57.42,57.36,57.42,30000
07/03/2002,11:07,57.32,57.32,57.32,57.32,400
07/03/2002,11:08,57.4,57.4,57.4,57.4,700
07/03/2002,11:10,57.4,57.45,57.4,57.45,12100
07/03/2002,11:13,57.48,57.5,57.48,57.5,10200
07/03/2002,11:14,57.5,57.5,57.5,57.5,7000
07/03/2002,11:15,57.5,57.5,57.5,57.5,20000
07/03/2002,11:16,57.5,57.5,57.5,57.5,7000
07/03/2002,11:17,57.5,57.5,57.4,57.4,23000
07/03/2002,11:21,57.45,57.45,57.45,57.45,1000
07/03/2002,11:22,57.45,57.45,57.4,57.4,14000
07/03/2002,11:24,57.31,57.31,57.31,57.31,1000
07/03/2002,11:26,57.22,57.22,57.17,57.17,20200
07/03/2002,11:27,57.18,57.18,57.18,57.18,50000
07/03/2002,11:29,57.12,57.12,57.12,57.12,7000
07/03/2002,11:30,57.17,57.17,57.17,57.17,10100
07/03/2002,11:31,57.25,57.25,57.25,57.25,9000
07/03/2002,11:32,57.3,57.33,57.25,57.25,33800
07/03/2002,11:34,57.3,57.3,57.3,57.3,200
07/03/2002,11:35,57.35,57.41,57.35,57.41,3100
07/03/2002,11:36,57.31,57.31,57.31,57.31,1000
07/03/2002,11:37,57.46,57.5,57.46,57.5,700
07/03/2002,11:38,57.5,57.5,57.5,57.5,66800
07/03/2002,11:39,57.5,57.5,57.5,57.5,500
07/03/2002,11:40,57.57,57.59,57.57,57.59,10000
07/03/2002,11:41,57.55,57.71,57.45,57.6,109500
07/03/2002,11:42,57.67,57.67,57.67,57.67,100
07/03/2002,11:43,57.6,57.61,57.6,57.61,5000
07/03/2002,11:47,57.61,57.61,57.61,57.61,1000
07/03/2002,11:53,57.65,57.65,57.65,57.65,100
07/03/2002,11:56,57.69,57.82,57.69,57.82,800
07/03/2002,11:57,57.8,57.8,57.8,57.8,5300
07/03/2002,12:00,57.69,57.69,57.69,57.69,100
07/03/2002,12:02,57.83,57.83,57.83,57.83,1000
07/03/2002,12:08,58.15,58.15,58.15,58.15,1000
07/03/2002,12:10,58.15,58.15,58.1,58.1,25500
07/03/2002,12:11,58.21,58.21,58.21,58.21,200
07/03/2002,12:12,58.2,58.2,58.2,58.2,200
07/03/2002,12:14,58.11,58.11,58.11,58.11,200
07/03/2002,12:15,58.18,58.18,58.18,58.18,300
07/03/2002,12:16,58.1,58.1,58.1,58.1,10000
07/03/2002,12:17,58.02,58.02,58.02,58.02,1000
07/03/2002,12:24,58,58,58,58,5000
07/03/2002,12:34,57.8,57.8,57.8,57.8,6000
07/03/2002,12:39,57.75,57.75,57.75,57.75,4000
07/03/2002,12:42,57.76,57.76,57.76,57.76,100
07/03/2002,12:45,57.8,57.8,57.8,57.8,500
07/03/2002,12:48,57.87,57.87,57.87,57.87,700
07/03/2002,12:56,57.97,57.98,57.97,57.98,1100
07/03/2002,12:57,58.05,58.05,58.05,58.05,50000
07/03/2002,13:00,58.15,58.15,58.15,58.15,1000
07/03/2002,13:02,58.1,58.1,58.1,58.1,5000
07/03/2002,13:03,58.21,58.21,58.21,58.21,1000
07/03/2002,13:07,58.26,58.26,58.26,58.26,5000
07/03/2002,13:09,58.3,58.3,58.3,58.3,300
07/03/2002,13:10,58.14,58.14,58.14,58.14,5000
07/03/2002,13:11,58.12,58.12,58.12,58.12,700
07/03/2002,13:13,58.2,58.2,58.2,58.2,1000
07/03/2002,13:15,58.2,58.2,58.2,58.2,1100
07/03/2002,13:16,58.23,58.25,58.23,58.25,6100
07/03/2002,13:19,58.27,58.27,58.25,58.25,5000
07/03/2002,13:29,58.55,58.55,58.55,58.55,1000
07/03/2002,13:31,58.6,58.6,58.6,58.6,2000
07/03/2002,13:32,58.6,58.6,58.5,58.5,11100
07/03/2002,13:34,58.59,58.59,58.59,58.59,6900
07/03/2002,13:37,58.62,58.62,58.62,58.62,2000
07/03/2002,13:45,58.5,58.5,58.5,58.5,10000
07/03/2002,14:02,58.5,58.5,58.5,58.5,100
07/03/2002,14:08,58.59,58.59,58.59,58.59,3000
07/03/2002,14:13,58.61,58.61,58.61,58.61,700
07/03/2002,14:25,58.55,58.55,58.39,58.54,5600
07/03/2002,14:31,58.64,58.64,58.64,58.64,1000
07/03/2002,14:32,58.81,58.81,58.81,58.81,200
07/03/2002,14:33,58.91,58.91,58.91,58.91,5000
07/03/2002,14:37,59,59,59,59,500
07/03/2002,14:40,59.05,59.11,59.05,59.11,20000
07/03/2002,14:43,59.2,59.2,59.2,59.2,500
07/03/2002,14:45,59.14,59.14,59.14,59.14,1000
07/03/2002,14:46,59.05,59.05,59.05,59.05,100000
07/03/2002,14:47,59.03,59.03,59.03,59.03,500
07/03/2002,14:48,59,59,59,59,500
07/03/2002,14:51,59.06,59.06,59.06,59.06,300
07/03/2002,14:52,59.05,59.05,59.05,59.05,100
07/03/2002,14:53,59.05,59.05,59,59,5900
07/03/2002,14:54,59.05,59.1,59.05,59.1,5500
07/03/2002,14:55,59.12,59.2,59.12,59.2,8000
07/03/2002,14:56,59.2,59.3,59.2,59.3,103500
07/03/2002,14:57,59.31,59.37,59.31,59.37,2500
07/03/2002,14:58,59.25,59.33,59.25,59.33,12500
07/03/2002,15:00,59.5,59.5,59.5,59.5,5000
07/03/2002,15:01,59.6,59.6,59.6,59.6,900
07/03/2002,15:02,59.8,59.8,59.8,59.8,25000
07/03/2002,15:03,59.75,59.75,59.75,59.75,5000
07/03/2002,15:04,59.61,59.61,59.61,59.61,5000
07/03/2002,15:05,59.85,59.93,59.85,59.93,1100
07/03/2002,15:06,59.8,59.86,59.8,59.86,1100
07/03/2002,15:07,59.98,59.98,59.98,59.98,100
07/03/2002,15:08,59.88,59.88,59.88,59.88,300
07/03/2002,15:09,59.86,59.97,59.86,59.88,10500
07/03/2002,15:10,59.88,59.91,59.88,59.91,8100
07/03/2002,15:11,59.92,59.92,59.92,59.92,3000
07/03/2002,15:12,59.85,59.85,59.85,59.85,5000
07/03/2002,15:13,59.85,59.85,59.85,59.85,2200
07/03/2002,15:14,59.71,59.71,59.71,59.71,1100
07/03/2002,15:15,59.75,59.75,59.7,59.75,8300
07/03/2002,15:16,59.7,59.7,59.7,59.7,500
07/03/2002,15:17,59.67,59.76,59.67,59.76,30000
07/03/2002,15:18,59.61,59.73,59.6,59.73,16000
07/03/2002,15:19,59.58,59.58,59.58,59.58,4800
07/03/2002,15:21,59.48,59.48,59.48,59.48,2900
07/03/2002,15:23,59.46,59.46,59.43,59.43,10100
07/03/2002,15:24,59.43,59.43,59.43,59.43,1000
07/03/2002,15:26,59.55,59.55,59.45,59.45,1200
07/03/2002,15:27,59.57,59.57,59.5,59.5,1100
07/03/2002,15:29,59.52,59.52,59.52,59.52,1000
07/03/2002,15:30,59.57,59.65,59.57,59.65,4000
07/03/2002,15:32,59.7,59.7,59.7,59.7,2000
07/03/2002,15:33,59.7,59.7,59.7,59.7,9000
07/03/2002,15:34,59.74,59.74,59.74,59.74,100
07/03/2002,15:35,59.65,59.74,59.65,59.74,900
07/03/2002,15:38,59.7,59.7,59.7,59.7,1000
07/03/2002,15:39,59.7,59.7,59.7,59.7,1000
07/03/2002,15:40,59.7,59.7,59.7,59.7,3000
07/03/2002,15:41,59.75,59.75,59.75,59.75,700
07/03/2002,15:42,59.75,59.75,59.75,59.75,6500
07/03/2002,15:43,59.77,59.8,59.77,59.8,4500
07/03/2002,15:44,59.85,59.85,59.85,59.85,1000
07/03/2002,15:46,59.9,59.9,59.9,59.9,1000
07/03/2002,15:47,59.93,59.93,59.93,59.93,1000
07/03/2002,15:48,59.94,59.94,59.94,59.94,2000
07/03/2002,15:49,59.97,59.97,59.9,59.97,8000
07/03/2002,15:50,60,60.1,59.98,60.1,5600
07/03/2002,15:51,60.05,60.05,60,60,29100
07/03/2002,15:52,60.09,60.09,60.05,60.05,13100
07/03/2002,15:54,60.1,60.1,60.1,60.1,3000
07/03/2002,15:55,60.14,60.23,60.14,60.15,23600
07/03/2002,15:57,60.25,60.25,60.25,60.25,100000
07/03/2002,15:58,60.13,60.25,60.11,60.25,11000
07/03/2002,15:59,60.12,60.12,60.12,60.12,2800
07/05/2002,09:35,60.71,60.71,60.71,60.71,4700
07/05/2002,09:36,60.7,60.7,60.7,60.7,2000
07/05/2002,09:38,60.78,60.78,60.63,60.73,3800
07/05/2002,09:39,60.8,60.95,60.8,60.95,4600
07/05/2002,09:40,61.07,61.07,60.9,60.9,201000
07/05/2002,09:41,61,61,61,61,4100
07/05/2002,09:43,61,61.05,61,61.05,6700
07/05/2002,09:44,61,61,61,61,4000
07/05/2002,09:45,61.05,61.1,61.02,61.1,4100
07/05/2002,09:46,61.17,61.17,61.17,61.17,1000
07/05/2002,09:47,61.26,61.28,61.26,61.28,2000
07/05/2002,09:48,61.24,61.24,61.24,61.24,5100
07/05/2002,09:49,61.17,61.17,61.17,61.17,200
07/05/2002,09:50,61.35,61.35,61.3,61.35,122000
07/05/2002,09:52,61.25,61.25,61.25,61.25,15000
07/05/2002,09:54,61.4,61.4,61.35,61.35,1600
07/05/2002,09:55,61.5,61.5,61.5,61.5,100
07/05/2002,09:56,61.4,61.4,61.35,61.35,10000
07/05/2002,09:57,61.28,61.28,61.28,61.28,100
07/05/2002,09:59,61.25,61.25,61.25,61.25,5200
07/05/2002,10:00,61.14,61.14,61.14,61.14,200
07/05/2002,10:02,61.25,61.25,61.25,61.25,200
07/05/2002,10:03,61.34,61.34,61.27,61.27,11000
07/05/2002,10:04,61.44,61.44,61.44,61.44,1000
07/05/2002,10:05,61.35,61.35,61.35,61.35,28000
07/05/2002,10:06,61.49,61.49,61.49,61.49,200
07/05/2002,10:07,61.5,61.5,61.5,61.5,500
07/05/2002,10:08,61.66,61.66,61.66,61.66,2000
07/05/2002,10:10,61.35,61.35,61.35,61.35,10000
07/05/2002,10:11,61.65,61.65,61.65,61.65,1000
07/05/2002,10:12,61.56,61.56,61.55,61.55,1400
07/05/2002,10:14,61.54,61.54,61.54,61.54,100
07/05/2002,10:17,61.5,61.6,61.5,61.6,13000
07/05/2002,10:18,61.6,61.6,61.6,61.6,300
07/05/2002,10:19,61.6,61.6,61.6,61.6,5000
07/05/2002,10:20,61.61,61.61,61.61,61.61,9700
07/05/2002,10:21,61.55,61.55,61.55,61.55,200
07/05/2002,10:23,61.55,61.55,61.55,61.55,1000
07/05/2002,10:25,61.55,61.55,61.55,61.55,500
07/05/2002,10:27,61.55,61.55,61.55,61.55,3500
07/05/2002,10:33,61.6,61.6,61.6,61.6,50200
07/05/2002,10:35,61.5,61.54,61.5,61.54,2600
07/05/2002,10:36,61.54,61.54,61.54,61.54,2000
07/05/2002,10:38,61.58,61.58,61.58,61.58,2000
07/05/2002,10:39,61.61,61.61,61.61,61.61,2000
07/05/2002,10:40,61.61,61.61,61.61,61.61,1000
07/05/2002,10:44,61.55,61.55,61.55,61.55,2000
07/05/2002,10:46,61.53,61.53,61.5,61.5,1300
07/05/2002,10:49,61.5,61.5,61.5,61.5,100
07/05/2002,10:52,61.46,61.46,61.41,61.41,25300
07/05/2002,10:54,61.41,61.41,61.41,61.41,2000
07/05/2002,11:03,61.35,61.35,61.35,61.35,25000
07/05/2002,11:04,61.3,61.3,61.3,61.3,5000
07/05/2002,11:06,61.25,61.25,61.25,61.25,900
07/05/2002,11:08,61.36,61.36,61.31,61.31,600
07/05/2002,11:18,61.3,61.3,61.3,61.3,2000
07/05/2002,11:20,61.4,61.4,61.4,61.4,100
07/05/2002,11:23,61.48,61.48,61.48,61.48,4600
07/05/2002,11:24,61.4,61.4,61.4,61.4,1000
07/05/2002,11:42,61.48,61.48,61.48,61.48,5000
07/05/2002,11:52,61.3,61.3,61.3,61.3,5000
07/05/2002,11:53,61.3,61.3,61.3,61.3,15000
07/05/2002,11:58,61.3,61.3,61.3,61.3,10000
07/05/2002,11:59,61.29,61.29,61.29,61.29,15000
07/05/2002,12:01,61.15,61.15,61.15,61.15,1000
07/05/2002,12:06,61.1,61.1,61.1,61.1,700
07/05/2002,12:10,61.1,61.1,61.1,61.1,5000
07/05/2002,12:25,61.25,61.25,61.25,61.25,10000
07/05/2002,12:26,61.25,61.3,61.25,61.3,20000
07/05/2002,12:27,61.18,61.3,61.18,61.3,10700
07/05/2002,12:28,61.3,61.36,61.3,61.36,6000
07/05/2002,12:30,61.3,61.3,61.3,61.3,100000
07/05/2002,12:31,61.45,61.45,61.45,61.45,500
07/05/2002,12:35,61.33,61.33,61.33,61.33,10000
07/05/2002,12:40,61.45,61.5,61.45,61.5,50000
07/05/2002,12:41,61.46,61.46,61.46,61.46,2000
07/05/2002,12:42,61.49,61.51,61.49,61.51,2000
07/05/2002,12:44,61.6,61.6,61.6,61.6,200
07/05/2002,12:47,61.65,61.74,61.6,61.6,6700
07/05/2002,12:48,61.78,61.78,61.78,61.78,2000
07/05/2002,12:49,61.8,61.82,61.8,61.8,4800
07/05/2002,12:53,61.75,61.75,61.75,61.75,1000
07/05/2002,12:54,61.75,61.75,61.75,61.75,3000
07/05/2002,12:55,61.75,61.75,61.75,61.75,1000
07/05/2002,12:57,61.62,61.62,61.62,61.62,100
07/05/2002,12:58,61.7,61.7,61.7,61.7,1000
07/05/2002,12:59,61.7,61.7,61.7,61.7,700
07/08/2002,09:35,60.8,60.8,60.8,60.8,16200
07/08/2002,09:36,60.8,60.8,60.8,60.8,2800
07/08/2002,09:37,61.2,61.2,61.2,61.2,500
07/08/2002,09:38,61.2,61.2,61.2,61.2,1000
07/08/2002,09:39,61.55,61.6,61.55,61.6,3000
07/08/2002,09:40,61.6,61.82,61.6,61.82,4000
07/08/2002,09:41,61.7,61.7,61.55,61.55,26000
07/08/2002,09:42,61.5,61.5,61.32,61.32,1700
07/08/2002,09:43,61.05,61.05,61.04,61.04,1600
07/08/2002,09:44,60.95,60.95,60.95,60.95,1000
07/08/2002,09:45,61.03,61.03,61.03,61.03,25000
07/08/2002,09:46,61,61,60.9,60.9,87600
07/08/2002,09:49,60.7,60.75,60.57,60.57,16100
07/08/2002,09:51,60.99,60.99,60.99,60.99,1000
07/08/2002,09:52,61.19,61.19,61.19,61.19,2000
07/08/2002,09:55,61.14,61.14,61.14,61.14,200
07/08/2002,09:57,61.09,61.09,61,61,2100
07/08/2002,09:59,61,61,61,61,12500
07/08/2002,10:00,60.9,60.9,60.9,60.9,100
07/08/2002,10:01,61.04,61.04,61.04,61.04,1000
07/08/2002,10:02,61.08,61.08,61.08,61.08,1000
07/08/2002,10:04,61.29,61.39,61.29,61.39,2000
07/08/2002,10:05,61.5,61.5,61.5,61.5,500
07/08/2002,10:07,61.72,61.74,61.6,61.74,7600
07/08/2002,10:08,61.74,61.74,61.74,61.74,1500
07/08/2002,10:09,61.89,61.89,61.89,61.89,500
07/08/2002,10:10,61.5,61.7,61.5,61.7,112500
07/08/2002,10:11,61.22,61.22,61.22,61.22,500
07/08/2002,10:12,61.15,61.25,61.15,61.22,5000
07/08/2002,10:14,61.5,61.5,61.5,61.5,1500
07/08/2002,10:16,61.35,61.36,61.35,61.36,1100
07/08/2002,10:18,61.16,61.16,61.16,61.16,500
07/08/2002,10:21,61.1,61.1,61.1,61.1,5000
07/08/2002,10:22,61.23,61.23,61.23,61.23,300
07/08/2002,10:23,61.32,61.32,61.32,61.32,400
07/08/2002,10:25,61.64,61.66,61.64,61.66,5000
07/08/2002,10:27,61.51,61.66,61.51,61.66,10100
07/08/2002,10:28,61.6,61.6,61.54,61.54,15100
07/08/2002,10:29,61.6,61.6,61.6,61.6,5000
07/08/2002,10:30,61.55,61.6,61.55,61.6,5300
07/08/2002,10:37,61.65,61.65,61.65,61.65,1000
07/08/2002,10:38,61.64,61.64,61.64,61.64,100
07/08/2002,10:39,61.67,61.67,61.67,61.67,10000
07/08/2002,10:41,61.61,61.61,61.61,61.61,1000
07/08/2002,10:42,61.55,61.55,61.55,61.55,2000
07/08/2002,10:43,61.54,61.54,61.54,61.54,1000
07/08/2002,10:44,61.55,61.55,61.55,61.55,1000
07/08/2002,10:54,61.26,61.26,61.26,61.26,1000
07/08/2002,10:55,61.22,61.22,61.22,61.22,100
07/08/2002,10:58,61.42,61.42,61.42,61.42,5000
07/08/2002,11:00,61.5,61.5,61.5,61.5,1500
07/08/2002,11:03,61.36,61.36,61.36,61.36,200
07/08/2002,11:11,61.21,61.21,61.21,61.21,1000
07/08/2002,11:12,61.17,61.17,61.17,61.17,1000
07/08/2002,11:13,61.14,61.14,61.09,61.09,2000
07/08/2002,11:14,60.9,60.9,60.9,60.9,2500
07/08/2002,11:15,60.8,60.8,60.8,60.8,2200
07/08/2002,11:16,60.65,60.65,60.65,60.65,2700
07/08/2002,11:17,60.6,60.6,60.6,60.6,5000
07/08/2002,11:18,60.6,60.6,60.6,60.6,4500
07/08/2002,11:19,60.65,60.65,60.65,60.65,1500
07/08/2002,11:38,60.78,60.78,60.78,60.78,2000
07/08/2002,11:40,60.71,60.71,60.71,60.71,3000
07/08/2002,11:42,60.65,60.65,60.65,60.65,20000
07/08/2002,11:44,60.7,60.7,60.66,60.7,3000
07/08/2002,11:45,60.72,60.75,60.72,60.75,6000
07/08/2002,11:46,60.8,60.8,60.8,60.8,10000
07/08/2002,11:47,60.8,60.8,60.8,60.8,100000
07/08/2002,11:48,60.79,60.79,60.79,60.79,500
07/08/2002,11:49,60.8,60.8,60.8,60.8,18000
07/08/2002,11:51,60.7,60.7,60.65,60.65,15000
07/08/2002,11:53,60.7,60.7,60.65,60.65,17500
07/08/2002,11:54,60.65,60.65,60.65,60.65,1700
07/08/2002,12:07,60.75,60.75,60.75,60.75,1000
07/08/2002,12:11,60.79,60.79,60.79,60.79,100
07/08/2002,12:18,60.7,60.7,60.7,60.7,5000
07/08/2002,12:44,60.7,60.7,60.7,60.7,5000
07/08/2002,12:57,60.8,60.8,60.75,60.75,5500
07/08/2002,13:04,60.73,60.73,60.62,60.62,2200
07/08/2002,13:06,60.63,60.63,60.6,60.6,13000
07/08/2002,13:07,60.6,60.6,60.6,60.6,1500
07/08/2002,13:20,60.3,60.3,60.28,60.28,3200
07/08/2002,13:22,60.37,60.37,60.37,60.37,15000
07/08/2002,13:25,60.4,60.4,60.4,60.4,5000
07/08/2002,13:27,60.32,60.32,60.32,60.32,1000
07/08/2002,13:28,60.31,60.31,60.25,60.25,18600
07/08/2002,13:29,60.25,60.25,60.25,60.25,10000
07/08/2002,13:31,60.3,60.3,60.3,60.3,5000
07/08/2002,13:35,60.59,60.59,60.59,60.59,1000
07/08/2002,13:37,60.74,60.74,60.64,60.64,11000
07/08/2002,13:42,60.55,60.55,60.49,60.49,30000
07/08/2002,13:44,60.5,60.5,60.5,60.5,8000
07/08/2002,13:46,60.6,60.6,60.6,60.6,2500
07/08/2002,13:47,60.66,60.66,60.66,60.66,100
07/08/2002,13:51,60.6,60.6,60.6,60.6,300
07/08/2002,13:52,60.48,60.48,60.45,60.45,15100
07/08/2002,14:09,60.5,60.5,60.5,60.5,1000
07/08/2002,14:11,60.5,60.5,60.5,60.5,100
07/08/2002,14:16,60.35,60.35,60.35,60.35,20600
07/08/2002,14:17,60.35,60.35,60.25,60.35,46600
07/08/2002,14:18,60.35,60.35,60.35,60.35,35000
07/08/2002,14:20,60.28,60.28,60.28,60.28,3000
07/08/2002,14:25,60.31,60.31,60.25,60.25,5200
07/08/2002,14:27,60.34,60.34,60.34,60.34,100
07/08/2002,14:30,60.47,60.47,60.47,60.47,1700
07/08/2002,14:31,60.35,60.35,60.35,60.35,10600
07/08/2002,14:33,60.34,60.34,60.34,60.34,1000
07/08/2002,14:38,60.26,60.26,60.26,60.26,200
07/08/2002,14:44,60.15,60.15,60.15,60.15,1700
07/08/2002,14:49,60,60,60,60,400
07/08/2002,14:52,60.07,60.07,59.96,60,2200
07/08/2002,14:55,59.94,59.94,59.94,59.94,500
07/08/2002,14:58,60.06,60.06,60.06,60.06,400
07/08/2002,14:59,59.9,59.9,59.86,59.86,200
07/08/2002,15:00,59.94,59.94,59.94,59.94,200
07/08/2002,15:01,59.81,59.81,59.81,59.81,5000
07/08/2002,15:06,59.9,59.94,59.9,59.94,10200
07/08/2002,15:08,59.8,59.8,59.8,59.8,7800
07/08/2002,15:09,59.9,59.9,59.9,59.9,15000
07/08/2002,15:10,59.65,59.65,59.65,59.65,5000
07/08/2002,15:11,59.63,59.94,59.63,59.94,47200
07/08/2002,15:13,59.63,59.65,59.63,59.65,2500
07/08/2002,15:14,59.53,59.53,59.53,59.53,500
07/08/2002,15:16,59.43,59.44,59.43,59.44,1300
07/08/2002,15:17,59.43,59.5,59.43,59.5,2000
07/08/2002,15:18,59.5,59.5,59.5,59.5,1000
07/08/2002,15:19,59.6,59.6,59.6,59.6,50000
07/08/2002,15:21,59.8,59.81,59.8,59.81,10000
07/08/2002,15:22,59.72,59.72,59.72,59.72,2000
07/08/2002,15:23,59.61,59.61,59.61,59.61,100
07/08/2002,15:25,59.59,59.59,59.59,59.59,100
07/08/2002,15:26,59.6,59.6,59.6,59.6,25000
07/08/2002,15:27,59.62,59.62,59.62,59.62,300
07/08/2002,15:29,59.78,59.78,59.78,59.78,200
07/08/2002,15:30,59.66,59.66,59.66,59.66,300
07/08/2002,15:31,59.67,59.68,59.67,59.68,1300
07/08/2002,15:37,59.55,59.55,59.55,59.55,1000
07/08/2002,15:38,59.59,59.59,59.49,59.49,1400
07/08/2002,15:40,59.58,59.58,59.58,59.58,200
07/08/2002,15:42,59.59,59.59,59.59,59.59,2200
07/08/2002,15:43,59.55,59.55,59.55,59.55,15000
07/08/2002,15:44,59.59,59.59,59.59,59.59,200
07/08/2002,15:45,59.57,59.6,59.57,59.6,1400
07/08/2002,15:46,59.61,59.72,59.61,59.72,1700
07/08/2002,15:48,59.73,59.73,59.73,59.73,100
07/08/2002,15:50,59.7,59.7,59.7,59.7,1400
07/08/2002,15:51,59.7,59.7,59.7,59.7,400
07/08/2002,15:52,59.75,59.75,59.74,59.74,5500
07/08/2002,15:54,59.75,59.77,59.75,59.77,400
07/08/2002,15:56,59.72,59.72,59.65,59.65,2200
07/08/2002,15:57,59.67,59.75,59.67,59.75,70500
07/08/2002,15:59,59.65,59.65,59.65,59.65,1500
07/09/2002,09:36,59.05,59.05,59.05,59.05,100
07/09/2002,09:38,59.15,59.15,59.15,59.15,6700
07/09/2002,09:39,59.25,59.25,59.25,59.25,300
07/09/2002,09:40,59.17,59.17,59.17,59.17,100
07/09/2002,09:42,59.19,59.19,59.19,59.19,200
07/09/2002,09:43,59.4,59.4,59.4,59.4,30000
07/09/2002,09:44,59.45,59.5,59.45,59.5,1500
07/09/2002,09:48,59.53,59.63,59.53,59.63,2300
07/09/2002,09:49,59.65,59.65,59.65,59.65,1000
07/09/2002,09:50,59.83,59.83,59.83,59.83,1000
07/09/2002,09:51,59.73,59.73,59.73,59.73,1000
07/09/2002,09:52,59.66,59.66,59.66,59.66,100
07/09/2002,09:53,59.7,59.7,59.7,59.7,12500
07/09/2002,09:54,59.81,59.81,59.81,59.81,10000
07/09/2002,09:55,59.87,59.87,59.87,59.87,10100
07/09/2002,09:56,59.89,59.89,59.8,59.8,3000
07/09/2002,09:57,59.8,59.8,59.8,59.8,300
07/09/2002,09:58,59.8,59.8,59.8,59.8,13100
07/09/2002,09:59,59.85,59.9,59.85,59.9,15700
07/09/2002,10:01,60,60,60,60,10000
07/09/2002,10:03,59.69,59.9,59.69,59.9,26500
07/09/2002,10:04,59.58,59.58,59.58,59.58,1000
07/09/2002,10:06,59.36,59.55,59.35,59.55,3600
07/09/2002,10:08,59.7,59.7,59.7,59.7,1000
07/09/2002,10:09,59.6,59.66,59.6,59.66,600
07/09/2002,10:10,59.67,59.67,59.67,59.67,1500
07/09/2002,10:11,59.75,59.75,59.73,59.73,26500
07/09/2002,10:12,59.63,59.63,59.63,59.63,100
07/09/2002,10:15,59.7,59.7,59.7,59.7,5000
07/09/2002,10:16,59.8,59.85,59.75,59.75,1300
07/09/2002,10:18,59.81,59.81,59.81,59.81,5000
07/09/2002,10:19,59.9,59.9,59.9,59.9,8500
07/09/2002,10:20,59.95,60,59.95,60,3000
07/09/2002,10:27,59.57,59.57,59.57,59.57,3500
07/09/2002,10:28,59.65,59.65,59.65,59.65,600
07/09/2002,10:38,60.02,60.02,60.02,60.02,500
07/09/2002,10:40,60.15,60.15,60.15,60.15,2700
07/09/2002,10:44,60.17,60.17,60.13,60.13,2100
07/09/2002,10:45,60.09,60.2,60.09,60.2,5200
07/09/2002,10:48,60.01,60.01,60.01,60.01,100
07/09/2002,10:51,59.96,59.96,59.96,59.96,1000
07/09/2002,10:53,59.88,59.88,59.88,59.88,1000
07/09/2002,11:04,60.1,60.1,60.1,60.1,2000
07/09/2002,11:07,60,60,60,60,200
07/09/2002,11:17,59.97,59.97,59.97,59.97,1000
07/09/2002,11:20,59.98,59.98,59.98,59.98,12500
07/09/2002,11:21,59.99,60.05,59.99,60.05,3400
07/09/2002,11:23,60.22,60.25,60.15,60.25,5400
07/09/2002,11:24,60.25,60.25,60.25,60.25,9500
07/09/2002,11:26,60.15,60.15,60.04,60.04,1200
07/09/2002,11:27,60.01,60.01,59.96,59.96,2000
07/09/2002,11:30,60.12,60.13,60.12,60.13,400
07/09/2002,11:31,60.14,60.14,60.14,60.14,400
07/09/2002,11:35,59.96,59.96,59.96,59.96,5300
07/09/2002,11:37,59.98,60,59.98,60,1500
07/09/2002,11:41,59.88,59.88,59.88,59.88,4500
07/09/2002,11:42,59.9,59.9,59.9,59.9,5000
07/09/2002,11:46,60,60,60,60,100
07/09/2002,11:51,59.68,59.68,59.68,59.68,10000
07/09/2002,11:52,59.76,59.76,59.76,59.76,2000
07/09/2002,11:53,59.83,59.83,59.77,59.77,1200
07/09/2002,12:04,59.76,59.76,59.76,59.76,1000
07/09/2002,12:09,59.73,59.73,59.73,59.73,100
07/09/2002,12:14,59.66,59.67,59.66,59.66,35000
07/09/2002,12:23,60,60,60,60,300
07/09/2002,12:24,59.98,59.98,59.98,59.98,5000
07/09/2002,12:26,59.97,59.97,59.97,59.97,10000
07/09/2002,12:31,59.95,60.04,59.95,60.04,15000
07/09/2002,12:36,60.07,60.07,60.07,60.07,2000
07/09/2002,13:00,60.06,60.06,60.06,60.06,200
07/09/2002,13:04,59.99,59.99,59.99,59.99,200
07/09/2002,13:07,60.1,60.1,60.1,60.1,200
07/09/2002,13:12,60.17,60.17,60.17,60.17,4000
07/09/2002,13:13,60.17,60.17,60.17,60.17,600
07/09/2002,13:14,60.24,60.24,60.24,60.24,100
07/09/2002,13:16,60.15,60.15,60.15,60.15,100000
07/09/2002,13:22,60.29,60.29,60.29,60.29,200
07/09/2002,13:28,60.25,60.25,60.25,60.25,5000
07/09/2002,13:29,60.23,60.23,60.23,60.23,3000
07/09/2002,13:30,60.23,60.23,60.23,60.23,1000
07/09/2002,13:32,60.23,60.31,60.22,60.31,8000
07/09/2002,13:35,60.31,60.31,60.31,60.31,900
07/09/2002,13:36,60.25,60.25,60.25,60.25,5000
07/09/2002,13:37,60.35,60.35,60.35,60.35,100
07/09/2002,13:41,60.25,60.25,60.25,60.25,2000
07/09/2002,13:43,60.15,60.15,60.15,60.15,600
07/09/2002,13:44,60.16,60.16,59.99,59.99,11000
07/09/2002,13:51,60.15,60.15,60.15,60.15,10000
07/09/2002,13:56,60.18,60.18,60.18,60.18,900
07/09/2002,13:58,60.1,60.1,60.1,60.1,200
07/09/2002,14:10,60,60,60,60,200
07/09/2002,14:13,59.95,59.95,59.95,59.95,4300
07/09/2002,14:15,60,60,60,60,500
07/09/2002,14:17,60.05,60.05,60.05,60.05,500
07/09/2002,14:20,60.21,60.21,60.21,60.21,5000
07/09/2002,14:21,60.2,60.2,60.2,60.2,1000
07/09/2002,14:22,60.2,60.2,60.2,60.2,6000
07/09/2002,14:26,60.16,60.16,60.16,60.16,1000
07/09/2002,14:27,60.13,60.13,60.13,60.13,1000
07/09/2002,14:28,60.05,60.05,60.05,60.05,2000
07/09/2002,14:31,60.11,60.11,60.11,60.11,1100
07/09/2002,14:37,60.14,60.14,60.14,60.14,700
07/09/2002,14:42,60.06,60.06,60.06,60.06,5000
07/09/2002,14:46,59.98,59.98,59.98,59.98,600
07/09/2002,14:48,60.02,60.02,59.89,59.89,3200
07/09/2002,14:49,59.86,59.86,59.86,59.86,1000
07/09/2002,14:51,59.81,59.81,59.81,59.81,4500
07/09/2002,14:52,59.79,59.79,59.79,59.79,1000
07/09/2002,15:03,59.65,59.65,59.65,59.65,11400
07/09/2002,15:06,59.63,59.63,59.63,59.63,2000
07/09/2002,15:08,59.6,59.6,59.6,59.6,1000
07/09/2002,15:18,59.61,59.61,59.61,59.61,2000
07/09/2002,15:19,59.71,59.71,59.71,59.71,100
07/09/2002,15:20,59.73,59.73,59.73,59.73,100
07/09/2002,15:26,59.65,59.65,59.65,59.65,2000
07/09/2002,15:39,59.67,59.67,59.67,59.67,100
07/09/2002,15:42,59.65,59.65,59.65,59.65,400
07/09/2002,15:47,59.71,59.71,59.71,59.71,100
07/09/2002,15:48,59.65,59.7,59.62,59.7,700
07/09/2002,15:52,59.7,59.7,59.7,59.7,10000
07/09/2002,15:53,59.7,59.7,59.7,59.7,5000
07/09/2002,15:56,59.69,59.69,59.69,59.69,100
07/09/2002,15:57,59.6,59.6,59.6,59.6,1000
07/09/2002,15:58,59.68,59.68,59.61,59.61,300
07/09/2002,15:59,59.72,59.72,59.72,59.72,1100
07/10/2002,09:35,61,61,60.55,60.55,20600
07/10/2002,09:36,60.75,60.75,60.7,60.7,1100
07/10/2002,09:37,60.9,60.9,60.5,60.5,9500
07/10/2002,09:38,60.7,60.75,60.65,60.65,18600
07/10/2002,09:39,60.7,60.7,60.7,60.7,200
07/10/2002,09:41,60.72,60.72,60.72,60.72,3000
07/10/2002,09:42,60.8,60.8,60.74,60.74,3100
07/10/2002,09:43,60.87,60.9,60.65,60.9,93400
07/10/2002,09:45,60.8,60.8,60.8,60.8,10000
07/10/2002,09:46,60.8,60.8,60.7,60.7,35100
07/10/2002,09:47,60.7,60.7,60.65,60.7,9100
07/10/2002,09:48,60.65,60.7,60.65,60.7,2600
07/10/2002,09:49,60.7,60.76,60.65,60.72,14500
07/10/2002,09:50,60.65,60.65,60.65,60.65,40000
07/10/2002,09:51,60.6,60.6,60.55,60.55,20500
07/10/2002,09:52,60.55,60.6,60.5,60.5,35000
07/10/2002,09:53,60.55,60.55,60.55,60.55,25000
07/10/2002,09:54,60.55,60.68,60.55,60.68,12600
07/10/2002,09:56,60.7,60.75,60.7,60.75,6900
07/10/2002,09:57,60.83,60.85,60.83,60.85,10300
07/10/2002,09:58,60.84,60.84,60.84,60.84,500
07/10/2002,09:59,60.88,60.88,60.74,60.74,5500
07/10/2002,10:00,60.9,60.9,60.9,60.9,1500
07/10/2002,10:01,60.88,60.88,60.88,60.88,50000
07/10/2002,10:02,60.75,60.75,60.75,60.75,500
07/10/2002,10:03,60.9,60.9,60.9,60.9,5000
07/10/2002,10:05,61,61,61,61,24500
07/10/2002,10:08,61.1,61.1,61.1,61.1,5000
07/10/2002,10:09,61.2,61.2,61.2,61.2,2500
07/10/2002,10:12,61.1,61.1,61.1,61.1,10000
07/10/2002,10:17,61.1,61.1,61.1,61.1,10000
07/10/2002,10:18,61.1,61.1,61.1,61.1,15500
07/10/2002,10:21,61.1,61.23,61.1,61.23,400
07/10/2002,10:23,61.12,61.12,61.12,61.12,3000
07/10/2002,10:24,61,61.01,61,61.01,15000
07/10/2002,10:25,61,61,61,61,10000
07/10/2002,10:26,60.9,60.9,60.9,60.9,2000
07/10/2002,10:29,60.65,60.65,60.65,60.65,1500
07/10/2002,10:33,60.4,60.4,60.4,60.4,1000
07/10/2002,10:35,60.33,60.35,60.23,60.35,1600
07/10/2002,10:37,60.4,60.4,60.4,60.4,400
07/10/2002,10:39,60.3,60.3,60.3,60.3,3500
07/10/2002,10:41,60.15,60.15,60.15,60.15,300
07/10/2002,10:42,60,60.03,60,60.03,6800
07/10/2002,10:43,60.06,60.06,60.05,60.05,2100
07/10/2002,10:45,60.25,60.25,60.25,60.25,1000
07/10/2002,10:46,60.29,60.29,60.21,60.21,1700
07/10/2002,10:47,60.21,60.21,60.21,60.21,400
07/10/2002,10:50,60.1,60.1,60.1,60.1,300
07/10/2002,10:56,60.37,60.37,60.37,60.37,2500
07/10/2002,10:57,60.48,60.48,60.48,60.48,500
07/10/2002,10:59,60.39,60.39,60.39,60.39,200
07/10/2002,11:08,60.3,60.3,60.3,60.3,300
07/10/2002,11:09,60.1,60.1,60.1,60.1,1000
07/10/2002,11:13,60,60,59.96,59.96,5000
07/10/2002,11:14,59.91,59.91,59.91,59.91,2500
07/10/2002,11:15,59.93,59.93,59.93,59.93,200
07/10/2002,11:16,60.09,60.09,60.09,60.09,2000
07/10/2002,11:28,59.8,59.8,59.77,59.77,12000
07/10/2002,11:29,59.8,59.8,59.8,59.8,10000
07/10/2002,11:30,59.83,59.85,59.83,59.85,2400
07/10/2002,11:31,59.8,59.9,59.8,59.9,11100
07/10/2002,11:35,59.91,59.91,59.91,59.91,100
07/10/2002,11:39,60.14,60.14,60.14,60.14,10000
07/10/2002,11:45,60,60.05,59.97,59.97,1200
07/10/2002,11:46,59.99,60.05,59.99,60.05,3400
07/10/2002,11:54,60.23,60.25,60.23,60.25,3000
07/10/2002,11:56,60.27,60.27,60.27,60.27,5000
07/10/2002,12:03,60.18,60.18,60.18,60.18,2000
07/10/2002,12:08,60.18,60.18,60.18,60.18,100
07/10/2002,12:09,60.14,60.14,60.14,60.14,900
07/10/2002,12:11,60.14,60.14,60.14,60.14,1000
07/10/2002,12:42,60.07,60.07,60.07,60.07,1000
07/10/2002,12:45,59.98,59.98,59.98,59.98,400
07/10/2002,12:49,60.1,60.1,60.1,60.1,4400
07/10/2002,12:50,60.1,60.1,60.1,60.1,600
07/10/2002,12:54,59.98,60,59.98,60,1500
07/10/2002,12:55,59.95,59.95,59.95,59.95,100
07/10/2002,12:57,59.87,59.87,59.87,59.87,3000
07/10/2002,13:02,59.81,59.82,59.81,59.82,25000
07/10/2002,13:03,59.82,59.82,59.82,59.82,20000
07/10/2002,13:05,59.81,59.81,59.81,59.81,10000
07/10/2002,13:06,59.75,59.75,59.75,59.75,20000
07/10/2002,13:15,59.46,59.46,59.46,59.46,3800
07/10/2002,13:21,59.56,59.56,59.56,59.56,1000
07/10/2002,13:23,59.49,59.49,59.49,59.49,800
07/10/2002,13:26,59.5,59.5,59.5,59.5,5000
07/10/2002,13:28,59.51,59.51,59.51,59.51,500
07/10/2002,13:29,59.5,59.5,59.5,59.5,5700
07/10/2002,13:35,59.5,59.5,59.45,59.45,8000
07/10/2002,13:40,59.32,59.32,59.32,59.32,2100
07/10/2002,13:41,59.38,59.38,59.38,59.38,100
07/10/2002,13:43,59.3,59.3,59.3,59.3,400
07/10/2002,13:47,59.43,59.43,59.43,59.43,5000
07/10/2002,13:52,59.31,59.31,59.3,59.3,2800
07/10/2002,13:54,59.15,59.15,59.15,59.15,5000
07/10/2002,13:56,59.08,59.08,59.08,59.08,5000
07/10/2002,13:57,59.07,59.07,59.07,59.07,5000
07/10/2002,13:58,58.93,58.93,58.84,58.84,2000
07/10/2002,13:59,58.88,58.88,58.81,58.81,1100
07/10/2002,14:03,58.83,58.83,58.83,58.83,100
07/10/2002,14:04,58.8,59.05,58.8,58.81,206000
07/10/2002,14:08,58.94,59.19,58.91,59.19,24500
07/10/2002,14:09,59.05,59.05,59.05,59.05,45200
07/10/2002,14:16,59,59,59,59,1500
07/10/2002,14:19,58.91,58.91,58.9,58.9,2600
07/10/2002,14:20,58.93,58.93,58.93,58.93,800
07/10/2002,14:21,58.85,58.85,58.85,58.85,500
07/10/2002,14:22,58.8,58.8,58.8,58.8,2600
07/10/2002,14:34,58.85,58.85,58.85,58.85,300
07/10/2002,14:37,59.04,59.04,59.04,59.04,1000
07/10/2002,14:42,59,59,59,59,100
07/10/2002,14:47,58.93,58.93,58.93,58.93,1500
07/10/2002,14:51,58.86,58.86,58.86,58.86,100
07/10/2002,14:56,58.9,58.9,58.9,58.9,5000
07/10/2002,14:59,58.83,58.83,58.83,58.83,5000
07/10/2002,15:00,58.8,58.8,58.75,58.75,2000
07/10/2002,15:02,58.65,58.65,58.65,58.65,15000
07/10/2002,15:04,58.6,58.6,58.6,58.6,100
07/10/2002,15:10,58.5,58.5,58.5,58.5,5000
07/10/2002,15:11,58.34,58.34,58.3,58.3,30000
07/10/2002,15:12,58.3,58.3,58.3,58.3,10000
07/10/2002,15:14,58.43,58.43,58.43,58.43,5000
07/10/2002,15:18,58.22,58.22,58.22,58.22,20000
07/10/2002,15:20,58.16,58.16,58.12,58.12,10000
07/10/2002,15:22,58.1,58.1,58.1,58.1,40000
07/10/2002,15:23,58.04,58.05,58,58,55000
07/10/2002,15:24,58,58.1,58,58.1,200100
07/10/2002,15:25,57.88,57.89,57.88,57.89,1400
07/10/2002,15:26,57.75,57.75,57.75,57.75,3000
07/10/2002,15:29,57.73,57.73,57.66,57.66,18000
07/10/2002,15:30,57.78,57.78,57.63,57.63,6400
07/10/2002,15:33,57.8,57.8,57.8,57.8,5000
07/10/2002,15:34,57.75,57.75,57.75,57.75,800
07/10/2002,15:35,57.94,57.94,57.94,57.94,4600
07/10/2002,15:38,58.02,58.02,58.02,58.02,5000
07/10/2002,15:42,57.85,57.85,57.85,57.85,2100
07/10/2002,15:43,57.79,57.79,57.79,57.79,200
07/10/2002,15:44,57.79,57.79,57.76,57.76,3000
07/10/2002,15:45,57.72,57.76,57.72,57.76,1200
07/10/2002,15:46,57.75,57.75,57.75,57.75,400
07/10/2002,15:47,57.72,57.72,57.72,57.72,100
07/10/2002,15:48,57.81,57.81,57.81,57.81,200
07/10/2002,15:49,57.82,57.82,57.82,57.82,200
07/10/2002,15:50,57.84,57.84,57.82,57.82,3000
07/10/2002,15:52,57.88,57.88,57.88,57.88,1200
07/10/2002,15:53,57.84,57.84,57.84,57.84,200
07/10/2002,15:54,57.85,57.9,57.85,57.9,36000
07/10/2002,15:55,57.89,57.89,57.89,57.89,300
07/10/2002,15:56,57.84,57.84,57.84,57.84,300
07/10/2002,15:58,57.84,57.88,57.82,57.82,5200
07/10/2002,15:59,57.82,57.82,57.82,57.82,400
07/11/2002,09:37,56.75,56.75,56.75,56.75,8500
07/11/2002,09:40,56.7,56.7,56.7,56.7,100
07/11/2002,09:42,56.66,56.66,56.66,56.66,5000
07/11/2002,09:43,56.46,56.55,56.46,56.47,15100
07/11/2002,09:44,56.46,56.46,56.39,56.39,10200
07/11/2002,09:45,56.48,56.48,56.2,56.2,5100
07/11/2002,09:47,56.4,56.4,56.25,56.25,200000
07/11/2002,09:49,56.04,56.04,56.04,56.04,10000
07/11/2002,09:50,56,56.04,56,56.04,28500
07/11/2002,09:51,56.06,56.06,56.06,56.06,1000
07/11/2002,09:52,56.1,56.1,56.1,56.1,2500
07/11/2002,09:54,56.35,56.43,56.35,56.43,4300
07/11/2002,09:55,56.42,56.48,56.42,56.48,2100
07/11/2002,09:56,56.42,56.47,56.42,56.47,3600
07/11/2002,09:57,56.55,56.55,56.45,56.45,4000
07/11/2002,09:58,56.69,56.69,56.69,56.69,200
07/11/2002,09:59,56.6,56.65,56.6,56.65,5600
07/11/2002,10:00,56.45,56.65,56.45,56.65,31300
07/11/2002,10:01,56.45,56.45,56.45,56.45,500
07/11/2002,10:03,56.69,56.69,56.69,56.69,2000
07/11/2002,10:04,56.6,56.75,56.6,56.75,1100
07/11/2002,10:05,56.87,56.87,56.85,56.85,13200
07/11/2002,10:06,56.85,57.07,56.85,57.07,8000
07/11/2002,10:07,57.13,57.15,57.13,57.15,600
07/11/2002,10:08,57.14,57.15,56.98,56.98,5500
07/11/2002,10:09,57.06,57.06,57,57,3000
07/11/2002,10:10,56.6,56.6,56.6,56.6,1500
07/11/2002,10:13,56.9,56.9,56.9,56.9,100000
07/11/2002,10:14,56.51,56.51,56.51,56.51,100
07/11/2002,10:15,56.7,56.7,56.7,56.7,2000
07/11/2002,10:16,56.77,56.77,56.77,56.77,5000
07/11/2002,10:17,56.9,56.9,56.9,56.9,1000
07/11/2002,10:18,56.86,57.05,56.86,57.05,3800
07/11/2002,10:19,57.21,57.21,57.18,57.18,5300
07/11/2002,10:22,56.95,56.95,56.95,56.95,1000
07/11/2002,10:24,57,57.1,57,57.1,7400
07/11/2002,10:28,57,57,57,57,2100
07/11/2002,10:30,56.75,56.9,56.7,56.9,20000
07/11/2002,10:33,56.45,56.45,56.43,56.43,210000
07/11/2002,10:34,56.35,56.35,56.35,56.35,10800
07/11/2002,10:35,56.3,56.35,56.15,56.15,11900
07/11/2002,10:36,56.3,56.35,56.16,56.23,57000
07/11/2002,10:37,56.2,56.23,56.2,56.23,12100
07/11/2002,10:38,56.25,56.25,56.25,56.25,1000
07/11/2002,10:39,56.18,56.24,56.18,56.23,7100
07/11/2002,10:40,56.18,56.19,56,56,5100
07/11/2002,10:41,56.1,56.1,56,56,101100
07/11/2002,10:42,56,56,56,56,5000
07/11/2002,10:44,56,56,56,56,10800
07/11/2002,10:45,56,56,55.81,55.81,10400
07/11/2002,10:46,55.82,55.82,55.82,55.82,10000
07/11/2002,10:47,55.75,55.75,55.75,55.75,2000
07/11/2002,10:48,55.65,55.85,55.65,55.85,4100
07/11/2002,10:49,55.88,55.88,55.88,55.88,200
07/11/2002,10:50,55.92,55.92,55.92,55.92,5000
07/11/2002,10:51,55.8,55.81,55.8,55.81,7000
07/11/2002,10:52,55.81,55.87,55.75,55.8,65000
07/11/2002,10:53,55.87,55.87,55.87,55.87,2000
07/11/2002,10:54,55.85,55.85,55.85,55.85,2500
07/11/2002,10:55,55.73,55.73,55.73,55.73,2000
07/11/2002,10:57,55.7,55.71,55.7,55.71,15100
07/11/2002,11:00,55.8,55.8,55.8,55.8,37500
07/11/2002,11:02,55.97,55.98,55.96,55.98,52500
07/11/2002,11:03,55.93,55.93,55.93,55.93,10000
07/11/2002,11:04,56.05,56.05,56.01,56.01,4400
07/11/2002,11:05,56.12,56.12,56.05,56.05,4000
07/11/2002,11:06,56,56,56,56,8600
07/11/2002,11:07,56,56,56,56,2000
07/11/2002,11:09,56,56,55.92,55.92,9200
07/11/2002,11:10,55.9,55.9,55.9,55.9,22200
07/11/2002,11:11,55.9,55.9,55.9,55.9,5000
07/11/2002,11:14,55.95,55.95,55.95,55.95,1000
07/11/2002,11:16,56,56,56,56,1800
07/11/2002,11:18,56,56,55.9,55.9,10200
07/11/2002,11:21,56,56,56,56,13100
07/11/2002,11:22,55.98,55.98,55.81,55.81,6100
07/11/2002,11:24,55.75,55.75,55.75,55.75,100
07/11/2002,11:26,55.75,55.75,55.75,55.75,5000
07/11/2002,11:27,55.77,55.77,55.77,55.77,100
07/11/2002,11:31,55.91,55.91,55.91,55.91,100
07/11/2002,11:34,55.81,55.9,55.81,55.9,1200
07/11/2002,11:35,55.99,55.99,55.99,55.99,500
07/11/2002,11:37,55.9,55.9,55.9,55.9,500
07/11/2002,11:38,55.83,55.83,55.83,55.83,3500
07/11/2002,11:39,55.92,55.92,55.92,55.92,100
07/11/2002,11:41,55.75,55.75,55.75,55.75,500
07/11/2002,11:42,55.58,55.73,55.58,55.73,1100
07/11/2002,11:45,55.5,55.55,55.5,55.55,7000
07/11/2002,11:46,55.46,55.46,55.46,55.46,500
07/11/2002,11:47,55.54,55.54,55.54,55.54,100
07/11/2002,11:49,55.55,55.55,55.46,55.46,2200
07/11/2002,11:50,55.6,55.6,55.6,55.6,1000
07/11/2002,11:51,55.53,55.53,55.53,55.53,500
07/11/2002,11:54,55.5,55.5,55.5,55.5,1500
07/11/2002,11:55,55.45,55.45,55.45,55.45,3000
07/11/2002,11:57,55.34,55.34,55.34,55.34,3500
07/11/2002,11:58,55.34,55.45,55.34,55.45,10900
07/11/2002,12:01,55.3,55.3,55.3,55.3,100
07/11/2002,12:02,55.3,55.3,55.3,55.3,500
07/11/2002,12:03,55.2,55.2,55.2,55.2,1000
07/11/2002,12:05,55.15,55.15,55.15,55.15,200
07/11/2002,12:06,55.18,55.18,55.18,55.18,200
07/11/2002,12:07,55.3,55.3,55.3,55.3,2100
07/11/2002,12:11,55.38,55.38,55.38,55.38,5000
07/11/2002,12:13,55.3,55.3,55.2,55.2,5300
07/11/2002,12:15,55.05,55.05,55,55,1100
07/11/2002,12:17,54.85,54.85,54.85,54.85,5000
07/11/2002,12:18,54.98,54.98,54.98,54.98,500
07/11/2002,12:19,54.82,54.82,54.82,54.82,300
07/11/2002,12:20,54.97,54.98,54.92,54.98,1700
07/11/2002,12:22,55.09,55.09,55.09,55.09,1000
07/11/2002,12:23,55.05,55.07,55,55.07,23500
07/11/2002,12:24,55.07,55.07,55.07,55.07,100
07/11/2002,12:27,55.01,55.01,55.01,55.01,200
07/11/2002,12:28,55.05,55.05,55.05,55.05,15000
07/11/2002,12:30,55,55,55,55,2000
07/11/2002,12:34,54.98,54.98,54.98,54.98,200
07/11/2002,12:38,55.2,55.21,55.2,55.21,1500
07/11/2002,12:39,55.08,55.08,55.08,55.08,100
07/11/2002,12:40,55.11,55.25,55.11,55.25,600
07/11/2002,12:42,55.15,55.19,55.15,55.19,27000
07/11/2002,12:43,55.14,55.14,55.14,55.14,100
07/11/2002,12:45,55.02,55.02,55.02,55.02,200
07/11/2002,12:47,55.15,55.15,55.15,55.15,15000
07/11/2002,12:51,55.1,55.1,55.1,55.1,40000
07/11/2002,12:52,55.1,55.1,55.1,55.1,4500
07/11/2002,12:54,55.15,55.15,55.15,55.15,100
07/11/2002,12:56,55.26,55.26,55.26,55.26,3000
07/11/2002,13:00,55.38,55.38,55.35,55.35,1400
07/11/2002,13:03,55.32,55.32,55.18,55.18,5600
07/11/2002,13:10,55.12,55.12,55.12,55.12,100
07/11/2002,13:14,55.23,55.23,55.23,55.23,1000
07/11/2002,13:23,55.23,55.23,55.09,55.09,1800
07/11/2002,13:35,55.3,55.33,55.3,55.33,53900
07/11/2002,13:36,55.35,55.35,55.35,55.35,500
07/11/2002,13:37,55.35,55.35,55.35,55.35,100
07/11/2002,13:40,55.45,55.45,55.45,55.45,300
07/11/2002,13:42,55.55,55.55,55.55,55.55,2000
07/11/2002,13:44,55.44,55.44,55.44,55.44,5000
07/11/2002,13:45,55.39,55.39,55.39,55.39,100
07/11/2002,13:46,55.57,55.57,55.57,55.57,300
07/11/2002,13:47,55.5,55.55,55.5,55.55,6000
07/11/2002,13:48,55.5,55.5,55.5,55.5,10000
07/11/2002,13:49,55.65,55.65,55.65,55.65,10000
07/11/2002,13:50,55.67,55.67,55.67,55.67,500
07/11/2002,13:54,55.6,55.63,55.6,55.63,5000
07/11/2002,13:55,55.5,55.72,55.5,55.72,26700
07/11/2002,13:56,55.68,55.68,55.68,55.68,5000
07/11/2002,13:57,55.65,55.65,55.65,55.65,1700
07/11/2002,13:58,55.5,55.5,55.45,55.45,1100
07/11/2002,14:01,55.5,55.5,55.5,55.5,300
07/11/2002,14:02,55.5,55.5,55.5,55.5,8700
07/11/2002,14:05,55.58,55.74,55.58,55.74,11700
07/11/2002,14:06,55.79,55.79,55.79,55.79,5000
07/11/2002,14:07,55.75,55.89,55.75,55.85,3500
07/11/2002,14:08,55.94,55.94,55.94,55.94,300
07/11/2002,14:09,55.94,55.94,55.94,55.94,1000
07/11/2002,14:10,55.8,55.85,55.8,55.85,11200
07/11/2002,14:11,55.9,56,55.9,55.95,20600
07/11/2002,14:12,55.95,55.95,55.95,55.95,1100
07/11/2002,14:15,55.85,55.85,55.85,55.85,300
07/11/2002,14:17,55.8,55.8,55.8,55.8,10000
07/11/2002,14:18,55.78,55.78,55.78,55.78,2000
07/11/2002,14:19,55.82,55.82,55.82,55.82,600
07/11/2002,14:21,55.7,55.7,55.7,55.7,500
07/11/2002,14:25,55.58,55.58,55.58,55.58,100
07/11/2002,14:29,55.7,55.7,55.7,55.7,100
07/11/2002,14:30,55.82,55.88,55.82,55.84,2800
07/11/2002,14:31,55.78,55.78,55.78,55.78,10000
07/11/2002,14:33,55.7,55.7,55.7,55.7,200
07/11/2002,14:34,55.78,55.78,55.78,55.78,15000
07/11/2002,14:36,55.9,55.9,55.9,55.9,10100
07/11/2002,14:39,55.88,55.88,55.88,55.88,5000
07/11/2002,14:41,56.08,56.08,55.92,55.92,3200
07/11/2002,14:43,56.03,56.03,56.03,56.03,40000
07/11/2002,14:44,56,56,55.85,55.85,60200
07/11/2002,14:46,55.78,55.78,55.78,55.78,2500
07/11/2002,14:47,55.73,55.73,55.72,55.72,2200
07/11/2002,14:50,55.72,55.72,55.69,55.69,2500
07/11/2002,14:51,55.79,55.79,55.79,55.79,100
07/11/2002,14:54,55.75,55.75,55.72,55.72,2700
07/11/2002,14:55,55.7,55.7,55.7,55.7,800
07/11/2002,14:56,55.57,55.58,55.57,55.57,2200
07/11/2002,14:57,55.58,55.58,55.58,55.58,1000
07/11/2002,14:58,55.58,55.58,55.58,55.58,4900
07/11/2002,15:00,55.5,55.5,55.5,55.5,10000
07/11/2002,15:01,55.45,55.5,55.45,55.5,7000
07/11/2002,15:02,55.6,55.6,55.6,55.6,1200
07/11/2002,15:03,55.65,55.65,55.65,55.65,1000
07/11/2002,15:05,55.6,55.6,55.6,55.6,1000
07/11/2002,15:06,55.76,55.76,55.75,55.75,3400
07/11/2002,15:08,55.58,55.58,55.58,55.58,5000
07/11/2002,15:09,55.52,55.52,55.52,55.52,400
07/11/2002,15:10,55.5,55.5,55.5,55.5,10000
07/11/2002,15:12,55.45,55.47,55.45,55.45,10400
07/11/2002,15:13,55.45,55.45,55.45,55.45,5000
07/11/2002,15:15,55.35,55.36,55.35,55.36,13400
07/11/2002,15:16,55.35,55.35,55.35,55.35,5000
07/11/2002,15:17,55.27,55.27,55.27,55.27,8400
07/11/2002,15:18,55.23,55.23,55.23,55.23,5000
07/11/2002,15:20,55.43,55.48,55.43,55.48,5500
07/11/2002,15:24,55.34,55.47,55.34,55.47,72700
07/11/2002,15:28,55.59,55.62,55.59,55.62,13000
07/11/2002,15:29,55.64,55.64,55.64,55.64,2000
07/11/2002,15:33,55.75,55.75,55.75,55.75,200
07/11/2002,15:34,55.77,55.77,55.77,55.77,1600
07/11/2002,15:35,55.75,55.75,55.75,55.75,100
07/11/2002,15:37,55.75,55.75,55.75,55.75,10000
07/11/2002,15:38,55.9,55.9,55.9,55.9,100
07/11/2002,15:39,55.93,56,55.85,56,75200
07/11/2002,15:41,56,56,56,56,1600
07/11/2002,15:42,56,56,55.95,55.95,5600
07/11/2002,15:43,55.95,56.05,55.95,56,24200
07/11/2002,15:44,55.99,55.99,55.95,55.95,400
07/11/2002,15:45,55.9,55.9,55.83,55.83,1000
07/11/2002,15:46,55.95,55.95,55.88,55.88,29200
07/11/2002,15:47,55.82,55.82,55.82,55.82,2500
07/11/2002,15:48,55.88,55.88,55.85,55.85,11700
07/11/2002,15:50,55.86,55.86,55.86,55.86,3200
07/11/2002,15:51,55.8,55.8,55.8,55.8,200
07/11/2002,15:52,55.89,55.9,55.86,55.9,17100
07/11/2002,15:54,55.94,55.94,55.9,55.9,3100
07/11/2002,15:55,55.94,55.94,55.88,55.88,1300
07/11/2002,15:56,55.9,55.95,55.9,55.95,25500
07/11/2002,15:57,55.95,55.95,55.9,55.9,19500
07/11/2002,15:58,55.9,55.94,55.9,55.94,6000
07/11/2002,15:59,56,56.02,56,56.02,50200
07/12/2002,09:35,56.5,56.5,56.5,56.5,76500
07/12/2002,09:36,56.5,56.55,56.33,56.55,2200
07/12/2002,09:37,56.31,56.31,56.31,56.31,5000
07/12/2002,09:38,56.55,56.58,56.45,56.45,21200
07/12/2002,09:39,56.55,56.55,56.55,56.55,500
07/12/2002,09:41,56.65,56.65,56.51,56.52,23500
07/12/2002,09:42,56.7,56.7,56.7,56.7,20000
07/12/2002,09:43,56.7,56.7,56.58,56.58,15000
07/12/2002,09:44,56.82,56.9,56.82,56.9,25300
07/12/2002,09:45,56.82,56.82,56.81,56.81,400
07/12/2002,09:46,57,57,56.82,56.82,5200
07/12/2002,09:47,56.82,56.95,56.5,56.82,27300
07/12/2002,09:48,56.6,56.6,56.6,56.6,2000
07/12/2002,09:49,56.1,56.1,56.1,56.1,20000
07/12/2002,09:50,56.4,56.4,56.1,56.1,27000
07/12/2002,09:51,56.12,56.12,56.12,56.12,400
07/12/2002,09:52,55.9,56,55.9,56,9500
07/12/2002,09:53,55.9,55.95,55.9,55.95,8000
07/12/2002,09:55,55.9,55.9,55.9,55.9,100
07/12/2002,09:56,56,56,55.9,55.9,8000
07/12/2002,09:57,55.83,55.85,55.83,55.85,7000
07/12/2002,09:59,56.07,56.07,56.07,56.07,500
07/12/2002,10:01,56.44,56.44,56.3,56.3,15100
07/12/2002,10:02,56.56,56.56,56.56,56.56,5000
07/12/2002,10:03,56.45,56.45,56.25,56.25,15500
07/12/2002,10:04,56.3,56.3,56.21,56.21,1500
07/12/2002,10:06,56.35,56.35,56.35,56.35,100
07/12/2002,10:07,56.2,56.2,56.2,56.2,500
07/12/2002,10:09,56.5,56.5,56.5,56.5,3000
07/12/2002,10:10,56.43,56.65,56.43,56.65,400
07/12/2002,10:12,56.45,56.45,56.43,56.43,11000
07/12/2002,10:15,56.3,56.3,56.3,56.3,100
07/12/2002,10:17,56.41,56.41,56.41,56.41,5000
07/12/2002,10:19,56.5,56.5,56.5,56.5,2500
07/12/2002,10:21,56.6,56.6,56.6,56.6,2000
07/12/2002,10:23,56.75,56.75,56.75,56.75,100
07/12/2002,10:24,57,57,57,57,3000
07/12/2002,10:25,56.91,56.91,56.91,56.91,500
07/12/2002,10:26,56.9,56.9,56.9,56.9,500
07/12/2002,10:27,56.9,56.9,56.9,56.9,20000
07/12/2002,10:29,56.65,56.65,56.65,56.65,4500
07/12/2002,10:32,56.8,56.8,56.8,56.8,6100
07/12/2002,10:33,56.9,56.9,56.9,56.9,100
07/12/2002,10:34,57,57,57,57,5000
07/12/2002,10:36,56.9,56.98,56.9,56.98,5300
07/12/2002,10:37,57,57.05,57,57.05,2000
07/12/2002,10:38,57.08,57.08,57.08,57.08,300
07/12/2002,10:39,57.17,57.17,57.17,57.17,1000
07/12/2002,10:41,57.05,57.05,57.05,57.05,1000
07/12/2002,10:43,56.81,56.81,56.81,56.81,100
07/12/2002,10:47,56.75,56.75,56.75,56.75,1500
07/12/2002,10:49,56.81,56.81,56.75,56.75,600
07/12/2002,10:51,56.83,56.84,56.83,56.84,200
07/12/2002,10:53,57.05,57.05,57.05,57.05,100
07/12/2002,10:55,57,57,57,57,5000
07/12/2002,11:06,56.83,56.83,56.83,56.83,100
07/12/2002,11:08,56.85,56.85,56.85,56.85,10000
07/12/2002,11:10,56.85,56.85,56.85,56.85,20000
07/12/2002,11:11,56.9,56.9,56.9,56.9,200
07/12/2002,11:12,56.9,56.9,56.9,56.9,3000
07/12/2002,11:13,56.9,56.9,56.9,56.9,2000
07/12/2002,11:16,56.85,56.85,56.85,56.85,30000
07/12/2002,11:17,56.7,56.7,56.7,56.7,7500
07/12/2002,11:19,56.65,56.65,56.65,56.65,400
07/12/2002,11:20,56.73,56.73,56.73,56.73,1000
07/12/2002,11:30,56.6,56.6,56.6,56.6,100
07/12/2002,11:37,56.7,56.7,56.7,56.7,5000
07/12/2002,11:41,56.75,56.75,56.75,56.75,200
07/12/2002,11:44,56.65,56.65,56.65,56.65,5000
07/12/2002,11:47,56.5,56.5,56.5,56.5,2000
07/12/2002,11:49,56.38,56.38,56.38,56.38,1700
07/12/2002,11:52,56.32,56.32,56.32,56.32,3500
07/12/2002,11:53,56.31,56.31,56.29,56.29,3100
07/12/2002,11:54,56.4,56.4,56.4,56.4,5000
07/12/2002,11:56,56.36,56.36,56.36,56.36,5000
07/12/2002,11:58,56.5,56.5,56.5,56.5,2000
07/12/2002,12:00,56.5,56.5,56.5,56.5,200
07/12/2002,12:06,56.4,56.4,56.4,56.4,2000
07/12/2002,12:07,56.47,56.47,56.47,56.47,15000
07/12/2002,12:08,56.35,56.35,56.35,56.35,100
07/12/2002,12:16,56.4,56.4,56.35,56.35,3700
07/12/2002,12:17,56.35,56.35,56.35,56.35,3000
07/12/2002,12:19,56.47,56.47,56.47,56.47,2000
07/12/2002,12:20,56.47,56.47,56.47,56.47,18000
07/12/2002,12:21,56.47,56.47,56.47,56.47,4500
07/12/2002,12:23,56.36,56.36,56.36,56.36,100
07/12/2002,12:26,56.37,56.37,56.37,56.37,500
07/12/2002,12:30,56.32,56.32,56.32,56.32,400
07/12/2002,12:31,56.45,56.45,56.37,56.37,20400
07/12/2002,12:33,56.45,56.45,56.45,56.45,5000
07/12/2002,12:35,56.36,56.36,56.36,56.36,500
07/12/2002,12:43,56.5,56.5,56.5,56.5,300
07/12/2002,12:46,56.5,56.5,56.5,56.5,4700
07/12/2002,12:53,56.45,56.45,56.45,56.45,100
07/12/2002,12:56,56.36,56.36,56.36,56.36,12500
07/12/2002,13:01,56.43,56.43,56.43,56.43,10000
07/12/2002,13:02,56.45,56.45,56.45,56.45,100
07/12/2002,13:10,56.2,56.2,56.2,56.2,5000
07/12/2002,13:13,56.1,56.1,56.1,56.1,5000
07/12/2002,13:14,56.14,56.14,56.1,56.1,21000
07/12/2002,13:15,56.12,56.12,56.12,56.12,1000
07/12/2002,13:16,56.1,56.12,56.1,56.12,3000
07/12/2002,13:17,56,56,56,56,15000
07/12/2002,13:20,55.96,55.96,55.96,55.96,10500
07/12/2002,13:21,56,56,55.95,55.95,11100
07/12/2002,13:25,55.95,55.95,55.95,55.95,2500
07/12/2002,13:26,55.9,55.9,55.9,55.9,3000
07/12/2002,13:28,55.79,55.79,55.79,55.79,2000
07/12/2002,13:29,55.85,55.85,55.75,55.75,10000
07/12/2002,13:32,55.62,55.62,55.62,55.62,10000
07/12/2002,13:33,55.7,55.7,55.7,55.7,100000
07/12/2002,13:34,55.53,55.53,55.53,55.53,6100
07/12/2002,13:35,55.5,55.6,55.5,55.6,11500
07/12/2002,13:36,55.6,55.6,55.45,55.45,1100
07/12/2002,13:37,55.44,55.44,55.44,55.44,1000
07/12/2002,13:38,55.42,55.45,55.42,55.45,15000
07/12/2002,13:39,55.45,55.45,55.45,55.45,14000
07/12/2002,13:40,55.55,55.55,55.54,55.54,7400
07/12/2002,13:41,55.54,55.57,55.52,55.57,64000
07/12/2002,13:43,55.65,55.65,55.65,55.65,1000
07/12/2002,13:46,55.65,55.65,55.65,55.65,100
07/12/2002,13:47,55.7,55.7,55.7,55.7,2000
07/12/2002,13:48,55.65,55.65,55.65,55.65,1000
07/12/2002,13:49,55.61,55.61,55.56,55.56,500
07/12/2002,13:52,55.6,55.6,55.6,55.6,2000
07/12/2002,13:53,55.58,55.58,55.58,55.58,2100
07/12/2002,13:56,55.63,55.63,55.63,55.63,1000
07/12/2002,13:57,55.62,55.62,55.6,55.6,10000
07/12/2002,13:58,55.65,55.65,55.52,55.52,1300
07/12/2002,14:00,55.5,55.5,55.45,55.45,5300
07/12/2002,14:06,55.4,55.4,55.4,55.4,2000
07/12/2002,14:07,55.31,55.31,55.3,55.3,4700
07/12/2002,14:08,55.1,55.11,55.1,55.11,12200
07/12/2002,14:09,55.11,55.11,55.09,55.1,3600
07/12/2002,14:10,55.13,55.13,55.13,55.13,15000
07/12/2002,14:12,55.1,55.2,55.1,55.2,5100
07/12/2002,14:15,55.2,55.2,55.2,55.2,1500
07/12/2002,14:17,55.21,55.21,55.2,55.2,3600
07/12/2002,14:18,55.22,55.22,55.22,55.22,100
07/12/2002,14:21,55,55,54.96,54.96,16600
07/12/2002,14:22,54.94,54.94,54.94,54.94,100
07/12/2002,14:24,54.9,54.9,54.9,54.9,400
07/12/2002,14:29,54.78,54.78,54.78,54.78,800
07/12/2002,14:30,54.97,54.97,54.97,54.97,1500
07/12/2002,14:31,55,55,55,55,600
07/12/2002,14:32,54.84,55,54.84,55,128200
07/12/2002,14:36,54.75,54.75,54.75,54.75,1600
07/12/2002,14:38,54.6,54.6,54.6,54.6,5000
07/12/2002,14:39,54.6,54.6,54.6,54.6,100
07/12/2002,14:40,54.64,54.64,54.64,54.64,2000
07/12/2002,14:43,54.64,54.66,54.64,54.66,5100
07/12/2002,14:44,54.51,54.51,54.51,54.51,1400
07/12/2002,14:45,54.65,54.65,54.51,54.63,6600
07/12/2002,14:47,54.6,54.6,54.5,54.52,6100
07/12/2002,14:48,54.47,54.5,54.47,54.5,11800
07/12/2002,14:50,54.46,54.46,54.46,54.46,400
07/12/2002,14:51,54.55,54.55,54.55,54.55,100
07/12/2002,14:52,54.45,54.45,54.45,54.45,1000
07/12/2002,14:53,54.4,54.4,54.4,54.4,500
07/12/2002,14:54,54.5,54.5,54.5,54.5,20000
07/12/2002,14:56,54.65,54.7,54.65,54.7,12000
07/12/2002,14:57,54.7,54.74,54.7,54.74,10400
07/12/2002,14:58,54.7,54.7,54.7,54.7,900
07/12/2002,14:59,54.52,54.52,54.52,54.52,10000
07/12/2002,15:00,54.55,54.55,54.47,54.47,210000
07/12/2002,15:01,54.39,54.39,54.39,54.39,2000
07/12/2002,15:03,54.22,54.37,54.22,54.37,10100
07/12/2002,15:04,54.2,54.2,54.2,54.2,500
07/12/2002,15:05,54.1,54.1,54.1,54.1,10000
07/12/2002,15:07,54.1,54.1,54.1,54.1,200
07/12/2002,15:08,54.1,54.2,54.1,54.2,3600
07/12/2002,15:09,54.2,54.2,54.2,54.2,10000
07/12/2002,15:10,54.33,54.33,54.33,54.33,3000
07/12/2002,15:11,54.33,54.33,54.2,54.2,10200
07/12/2002,15:13,54.23,54.23,54.21,54.21,10000
07/12/2002,15:15,54.25,54.25,54.25,54.25,10000
07/12/2002,15:16,54.2,54.2,54.2,54.2,5000
07/12/2002,15:19,54.12,54.12,54.12,54.12,10000
07/12/2002,15:20,54.2,54.28,54.2,54.28,2600
07/12/2002,15:21,54.34,54.34,54.34,54.34,2000
07/12/2002,15:22,54.25,54.25,54.25,54.25,10000
07/12/2002,15:23,54.39,54.39,54.39,54.39,10000
07/12/2002,15:24,54.4,54.4,54.3,54.3,15000
07/12/2002,15:25,54.47,54.66,54.47,54.66,10100
07/12/2002,15:26,54.55,54.55,54.55,54.55,2500
07/12/2002,15:27,54.5,54.5,54.47,54.47,1800
07/12/2002,15:28,54.43,54.48,54.43,54.45,13600
07/12/2002,15:29,54.45,54.45,54.44,54.44,400
07/12/2002,15:30,54.45,54.45,54.45,54.45,2400
07/12/2002,15:34,54.53,54.65,54.53,54.65,1100
07/12/2002,15:36,54.57,54.71,54.57,54.71,1100
07/12/2002,15:37,54.75,54.75,54.75,54.75,100
07/12/2002,15:39,54.91,54.91,54.91,54.91,1000
07/12/2002,15:40,54.93,54.93,54.93,54.93,100
07/12/2002,15:41,54.99,54.99,54.99,54.99,10000
07/12/2002,15:42,55,55,55,55,45000
07/12/2002,15:44,55.1,55.1,55.01,55.01,1100
07/12/2002,15:45,55.1,55.15,55.1,55.15,11000
07/12/2002,15:48,55.27,55.27,55.15,55.26,15300
07/12/2002,15:49,55.2,55.2,55.2,55.2,1000
07/12/2002,15:52,55.22,55.22,55.22,55.22,100
07/12/2002,15:54,55.35,55.35,55.35,55.35,15000
07/12/2002,15:55,55.3,55.3,55.23,55.23,300
07/12/2002,15:56,55.23,55.23,55.23,55.23,500
07/12/2002,15:57,55.21,55.21,55.15,55.15,1000
07/12/2002,15:58,55.21,55.21,55.21,55.21,200
07/12/2002,15:59,55.13,55.19,55.13,55.19,400
07/15/2002,09:37,54.98,54.98,54.9,54.9,11800
07/15/2002,09:38,54.73,54.73,54.73,54.73,1000
07/15/2002,09:40,54.65,54.65,54.45,54.45,2300
07/15/2002,09:41,54.69,54.69,54.69,54.69,1000
07/15/2002,09:42,54.67,54.67,54.67,54.67,300
07/15/2002,09:43,54.85,54.85,54.85,54.85,15000
07/15/2002,09:44,55.15,55.2,55.15,55.2,16000
07/15/2002,09:45,55.6,55.6,55.6,55.6,200
07/15/2002,09:46,55.65,55.65,55.65,55.65,400
07/15/2002,09:47,55.61,55.61,55.61,55.61,50000
07/15/2002,09:49,55.3,55.3,55.3,55.3,1000
07/15/2002,09:50,55.23,55.4,55.22,55.22,500
07/15/2002,09:51,55.3,55.3,55.3,55.3,100
07/15/2002,09:52,55.3,55.3,55.3,55.3,500
07/15/2002,09:53,55.3,55.3,55.3,55.3,1000
07/15/2002,09:54,55.38,55.38,55.38,55.38,1000
07/15/2002,09:55,55.5,55.5,55.5,55.5,2000
07/15/2002,09:56,55.37,55.37,55.37,55.37,500
07/15/2002,09:57,55.2,55.2,55.2,55.2,200
07/15/2002,09:59,55.1,55.1,55.1,55.1,2500
07/15/2002,10:02,54.9,54.9,54.9,54.9,2500
07/15/2002,10:03,55,55,55,55,2500
07/15/2002,10:04,55.05,55.05,55.05,55.05,300
07/15/2002,10:05,55.05,55.05,55.05,55.05,2200
07/15/2002,10:07,54.61,54.61,54.61,54.61,500
07/15/2002,10:08,54.6,54.6,54.6,54.6,1000
07/15/2002,10:09,54.5,54.55,54.28,54.28,6400
07/15/2002,10:10,54.38,54.38,54.15,54.15,200
07/15/2002,10:11,54.25,54.25,54.25,54.25,15000
07/15/2002,10:12,53.95,54.02,53.95,54.02,5100
07/15/2002,10:16,53.6,53.6,53.6,53.6,5000
07/15/2002,10:17,53.73,53.73,53.73,53.73,1100
07/15/2002,10:18,53.7,53.73,53.7,53.73,5300
07/15/2002,10:19,53.89,53.9,53.89,53.9,6400
07/15/2002,10:20,53.9,53.97,53.9,53.97,1100
07/15/2002,10:22,53.71,53.71,53.71,53.71,100
07/15/2002,10:24,53.9,53.9,53.9,53.9,9000
07/15/2002,10:25,53.75,53.75,53.7,53.7,8400
07/15/2002,10:27,53.7,53.7,53.7,53.7,100
07/15/2002,10:28,53.85,53.85,53.85,53.85,200
07/15/2002,10:29,53.75,53.75,53.75,53.75,2000
07/15/2002,10:30,53.65,53.65,53.65,53.65,600
07/15/2002,10:31,53.75,53.79,53.56,53.79,63600
07/15/2002,10:32,53.77,53.77,53.7,53.7,35100
07/15/2002,10:33,53.75,53.75,53.7,53.7,200
07/15/2002,10:34,53.7,53.7,53.7,53.7,300
07/15/2002,10:35,53.7,53.7,53.7,53.7,17800
07/15/2002,10:36,53.8,53.85,53.8,53.8,3100
07/15/2002,10:40,53.71,53.71,53.71,53.71,200
07/15/2002,10:41,53.7,53.7,53.7,53.7,5000
07/15/2002,10:42,53.74,53.74,53.74,53.74,500
07/15/2002,10:46,53.79,53.79,53.75,53.75,10100
07/15/2002,10:47,53.75,53.75,53.75,53.75,10000
07/15/2002,10:50,53.72,53.72,53.71,53.71,3100
07/15/2002,10:52,53.68,53.68,53.68,53.68,200
07/15/2002,10:56,53.39,53.55,53.39,53.55,200
07/15/2002,10:59,53.25,53.25,53.1,53.1,800
07/15/2002,11:02,53.35,53.35,53.35,53.35,100
07/15/2002,11:03,53.35,53.35,53.35,53.35,900
07/15/2002,11:04,53.32,53.32,53.32,53.32,25000
07/15/2002,11:05,53.45,53.45,53.45,53.45,5000
07/15/2002,11:08,53.4,53.4,53.4,53.4,5000
07/15/2002,11:10,53.41,53.41,53.41,53.41,100
07/15/2002,11:12,53.25,53.25,53.25,53.25,3000
07/15/2002,11:13,53.25,53.25,53.25,53.25,3000
07/15/2002,11:18,53,53,53,53,2000
07/15/2002,11:20,53.01,53.01,52.9,52.9,4000
07/15/2002,11:22,52.91,52.91,52.91,52.91,300
07/15/2002,11:26,52.91,52.91,52.91,52.91,100
07/15/2002,11:28,52.86,52.91,52.86,52.91,2000
07/15/2002,11:29,52.91,52.91,52.86,52.86,300
07/15/2002,11:31,52.8,52.8,52.8,52.8,200
07/15/2002,11:33,52.91,52.91,52.91,52.91,300
07/15/2002,11:34,52.91,52.91,52.91,52.91,100
07/15/2002,11:35,52.91,52.91,52.91,52.91,700
07/15/2002,11:38,52.85,52.85,52.85,52.85,5000
07/15/2002,11:39,52.8,52.8,52.74,52.74,3400
07/15/2002,11:41,52.81,52.81,52.8,52.8,10000
07/15/2002,11:42,52.82,52.82,52.82,52.82,1700
07/15/2002,11:43,52.84,52.99,52.84,52.99,7700
07/15/2002,11:44,52.85,52.85,52.81,52.81,2500
07/15/2002,11:50,52.75,52.75,52.75,52.75,100
07/15/2002,11:54,52.7,52.7,52.7,52.7,500
07/15/2002,11:56,52.79,52.79,52.79,52.79,2500
07/15/2002,11:58,52.85,52.85,52.85,52.85,15000
07/15/2002,11:59,52.7,52.7,52.7,52.7,2000
07/15/2002,12:04,52.65,52.65,52.65,52.65,1000
07/15/2002,12:05,52.7,52.7,52.7,52.7,300
07/15/2002,12:06,52.7,52.7,52.7,52.7,4700
07/15/2002,12:07,52.59,52.68,52.59,52.68,700
07/15/2002,12:10,52.53,52.53,52.3,52.3,4100
07/15/2002,12:11,52.25,52.25,52.25,52.25,7000
07/15/2002,12:12,52.25,52.25,52.25,52.25,1000
07/15/2002,12:13,52.11,52.25,52.11,52.25,12000
07/15/2002,12:14,52.25,52.25,52.25,52.25,1000
07/15/2002,12:18,52.1,52.1,52.1,52.1,6000
07/15/2002,12:19,52.05,52.05,52.05,52.05,2000
07/15/2002,12:20,51.98,52.01,51.98,51.98,4500
07/15/2002,12:23,52,52,52,52,2000
07/15/2002,12:25,52,52,52,52,5000
07/15/2002,12:26,51.95,52.06,51.95,52.06,300
07/15/2002,12:31,52,52.02,52,52.02,21600
07/15/2002,12:32,52.05,52.06,52.05,52.06,3100
07/15/2002,12:33,52.14,52.15,52.14,52.15,200
07/15/2002,12:34,52.18,52.18,52.18,52.18,10000
07/15/2002,12:36,52.21,52.21,52.21,52.21,100
07/15/2002,12:37,52.26,52.26,52.23,52.25,16000
07/15/2002,12:39,52.2,52.2,52.2,52.2,1000
07/15/2002,12:40,52.28,52.28,52.28,52.28,1000
07/15/2002,12:41,52.38,52.38,52.38,52.38,5000
07/15/2002,12:43,52.37,52.37,52.37,52.37,1100
07/15/2002,12:44,52.5,52.5,52.5,52.5,20000
07/15/2002,12:46,52.56,52.56,52.52,52.52,50000
07/15/2002,12:49,52.51,52.51,52.51,52.51,200
07/15/2002,12:50,52.7,52.7,52.6,52.6,62000
07/15/2002,12:57,52.85,52.85,52.85,52.85,500
07/15/2002,13:03,52.62,52.62,52.62,52.62,1000
07/15/2002,13:04,52.65,52.65,52.65,52.65,200000
07/15/2002,13:06,52.38,52.38,52.38,52.38,100
07/15/2002,13:07,52.3,52.3,52.3,52.3,500
07/15/2002,13:08,52.3,52.3,52.3,52.3,100
07/15/2002,13:11,52.38,52.38,52.38,52.38,1000
07/15/2002,13:16,52.34,52.34,52.34,52.34,100
07/15/2002,13:20,52.6,52.6,52.6,52.6,1000
07/15/2002,13:21,52.6,52.6,52.6,52.6,100
07/15/2002,13:23,52.51,52.51,52.51,52.51,200
07/15/2002,13:24,52.68,52.68,52.68,52.68,500
07/15/2002,13:25,52.55,52.55,52.55,52.55,200
07/15/2002,13:26,52.54,52.54,52.54,52.54,300
07/15/2002,13:27,52.5,52.5,52.46,52.46,2300
07/15/2002,13:28,52.4,52.4,52.4,52.4,400
07/15/2002,13:29,52.5,52.5,52.38,52.38,600
07/15/2002,13:36,52.41,52.41,52.41,52.41,5000
07/15/2002,13:37,52.33,52.34,52.3,52.3,10100
07/15/2002,13:38,52.35,52.35,52.27,52.27,130000
07/15/2002,13:40,52.31,52.31,52.31,52.31,25000
07/15/2002,13:41,52.25,52.25,52.22,52.22,25000
07/15/2002,13:43,52.2,52.2,52.2,52.2,2500
07/15/2002,13:44,52.2,52.2,52.05,52.05,22500
07/15/2002,13:45,52,52,51.9,51.9,6200
07/15/2002,13:48,52.05,52.05,52.05,52.05,100
07/15/2002,13:50,52.1,52.1,52,52,5700
07/15/2002,13:51,51.9,51.9,51.9,51.9,10000
07/15/2002,13:52,51.94,51.94,51.94,51.94,300
07/15/2002,13:53,51.86,51.86,51.86,51.86,3000
07/15/2002,13:54,51.73,51.73,51.73,51.73,100
07/15/2002,13:56,51.95,51.95,51.95,51.95,400
07/15/2002,13:59,51.74,51.74,51.74,51.74,600
07/15/2002,14:01,51.73,51.73,51.7,51.7,25900
07/15/2002,14:02,51.53,51.53,51.53,51.53,200
07/15/2002,14:03,51.62,51.62,51.5,51.54,15300
07/15/2002,14:07,51.4,51.4,51.4,51.4,10000
07/15/2002,14:08,51.48,51.48,51.33,51.33,300
07/15/2002,14:09,51.5,51.5,51.5,51.5,10000
07/15/2002,14:11,51.54,51.54,51.54,51.54,2000
07/15/2002,14:14,51.4,51.4,51.4,51.4,700
07/15/2002,14:16,51.36,51.37,51.36,51.36,34900
07/15/2002,14:17,51.36,51.36,51.36,51.36,800
07/15/2002,14:18,51.38,51.38,51.38,51.38,5000
07/15/2002,14:19,51.4,51.4,51.4,51.4,5000
07/15/2002,14:20,51.4,51.4,51.35,51.35,5100
07/15/2002,14:21,51.36,51.36,51.36,51.36,15200
07/15/2002,14:22,51.27,51.27,51.27,51.27,200
07/15/2002,14:24,51.26,51.26,51.26,51.26,400
07/15/2002,14:26,51.3,51.3,51.3,51.3,500
07/15/2002,14:30,51.49,51.49,51.38,51.49,3100
07/15/2002,14:31,51.37,51.4,51.37,51.4,11000
07/15/2002,14:34,51.48,51.48,51.47,51.47,2000
07/15/2002,14:35,51.43,51.52,51.43,51.52,54000
07/15/2002,14:36,51.33,51.33,51.32,51.32,1200
07/15/2002,14:37,51.25,51.25,51.25,51.25,400
07/15/2002,14:38,51.26,51.26,51.26,51.26,500
07/15/2002,14:39,51.25,51.25,51.25,51.25,1800
07/15/2002,14:40,51.44,51.44,51.44,51.44,100
07/15/2002,14:41,51.37,51.37,51.37,51.37,10000
07/15/2002,14:45,51.52,51.52,51.52,51.52,100
07/15/2002,14:46,51.8,51.8,51.8,51.8,5000
07/15/2002,14:47,51.95,51.95,51.95,51.95,5000
07/15/2002,14:48,51.95,51.95,51.94,51.95,25000
07/15/2002,14:49,51.95,52.02,51.95,52.02,4600
07/15/2002,14:50,52.08,52.08,52.01,52.02,21500
07/15/2002,14:52,52.1,52.19,52.1,52.19,23000
07/15/2002,14:53,52.1,52.1,52.1,52.1,500
07/15/2002,14:54,52.07,52.07,52.07,52.07,100
07/15/2002,14:55,52.1,52.1,52.1,52.1,7100
07/15/2002,14:56,52.2,52.2,52.2,52.2,7600
07/15/2002,14:57,52.29,52.29,52.29,52.29,1000
07/15/2002,14:59,52.45,52.45,52.45,52.45,100
07/15/2002,15:01,52.25,52.25,52.25,52.25,2000
07/15/2002,15:02,52.22,52.37,52.19,52.37,26000
07/15/2002,15:03,52.41,52.41,52.41,52.41,200
07/15/2002,15:04,52.3,52.44,52.3,52.44,9700
07/15/2002,15:05,52.31,52.45,52.31,52.45,10500
07/15/2002,15:06,52.46,52.46,52.3,52.3,1100
07/15/2002,15:07,52.35,52.35,52.3,52.3,2500
07/15/2002,15:08,52.41,52.41,52.35,52.35,6000
07/15/2002,15:09,52.41,52.43,52.41,52.43,5000
07/15/2002,15:10,52.42,52.42,52.36,52.36,30000
07/15/2002,15:11,52.47,52.47,52.47,52.47,2000
07/15/2002,15:12,52.47,52.5,52.47,52.47,7100
07/15/2002,15:13,52.55,52.55,52.55,52.55,2900
07/15/2002,15:14,52.62,52.66,52.62,52.66,800
07/15/2002,15:16,52.7,52.7,52.7,52.7,7000
07/15/2002,15:17,52.7,52.73,52.7,52.7,9000
07/15/2002,15:21,52.99,52.99,52.99,52.99,5000
07/15/2002,15:22,52.95,53.05,52.95,53.05,600
07/15/2002,15:23,53.13,53.13,53.13,53.13,3800
07/15/2002,15:24,53.25,53.25,53.25,53.25,500
07/15/2002,15:25,53.3,53.44,53.3,53.44,9000
07/15/2002,15:26,53.41,53.45,53.41,53.45,15000
07/15/2002,15:27,53.41,53.41,53.41,53.41,1000
07/15/2002,15:28,53.28,53.45,53.28,53.45,11400
07/15/2002,15:30,53.5,53.5,53.5,53.5,4000
07/15/2002,15:31,53.58,53.58,53.58,53.58,100
07/15/2002,15:32,53.47,53.61,53.47,53.61,1500
07/15/2002,15:33,53.7,53.7,53.55,53.68,20300
07/15/2002,15:34,53.68,53.68,53.53,53.53,400
07/15/2002,15:35,53.49,53.49,53.49,53.49,2900
07/15/2002,15:36,53.51,53.51,53.51,53.51,1000
07/15/2002,15:37,53.48,53.48,53.48,53.48,100
07/15/2002,15:38,53.41,53.41,53.41,53.41,1000
07/15/2002,15:39,53.45,53.45,53.45,53.45,600
07/15/2002,15:40,53.5,53.5,53.41,53.45,25900
07/15/2002,15:44,53.35,53.45,53.35,53.45,4500
07/15/2002,15:47,53.5,53.5,53.42,53.5,1100
07/15/2002,15:48,53.5,53.5,53.5,53.5,500
07/15/2002,15:50,53.55,53.55,53.55,53.55,400
07/15/2002,15:51,53.58,53.67,53.58,53.67,20800
07/15/2002,15:52,53.7,53.78,53.7,53.78,26300
07/15/2002,15:53,53.86,53.86,53.75,53.75,600
07/15/2002,15:54,53.8,53.93,53.77,53.93,1400
07/15/2002,15:55,53.83,53.83,53.83,53.83,400
07/15/2002,15:56,53.95,53.95,53.95,53.95,100
07/15/2002,15:57,53.95,53.95,53.86,53.86,25400
07/15/2002,15:58,53.98,54.03,53.85,53.85,16400
07/15/2002,15:59,53.9,53.9,53.89,53.89,400
07/16/2002,09:36,53.74,53.74,53.74,53.74,400
07/16/2002,09:37,53.8,53.8,53.8,53.8,500
07/16/2002,09:38,54.05,54.05,54.05,54.05,13700
07/16/2002,09:39,54.2,54.2,54.2,54.2,3400
07/16/2002,09:40,54.27,54.29,54.2,54.25,4300
07/16/2002,09:41,54.15,54.27,54.15,54.2,1900
07/16/2002,09:42,54.1,54.1,54,54,600
07/16/2002,09:43,53.84,53.84,53.8,53.8,3600
07/16/2002,09:44,53.6,53.6,53.6,53.6,2500
07/16/2002,09:46,53.35,53.35,53.35,53.35,2800
07/16/2002,09:48,53.4,53.4,53.4,53.4,1000
07/16/2002,09:49,53.45,53.55,53.45,53.55,3000
07/16/2002,09:50,53.61,53.61,53.45,53.45,5100
07/16/2002,09:52,53.41,53.65,53.41,53.65,5900
07/16/2002,09:53,53.79,53.79,53.79,53.79,500
07/16/2002,09:54,53.79,53.79,53.7,53.7,2000
07/16/2002,09:56,53.66,53.66,53.66,53.66,500
07/16/2002,09:57,53.84,53.84,53.84,53.84,1000
07/16/2002,09:58,53.96,53.96,53.96,53.96,1000
07/16/2002,09:59,53.85,53.98,53.85,53.85,10800
07/16/2002,10:00,53.85,53.95,53.83,53.9,1800
07/16/2002,10:01,53.9,53.9,53.9,53.9,12500
07/16/2002,10:02,53.98,53.98,53.69,53.69,800
07/16/2002,10:03,53.9,53.9,53.75,53.75,200
07/16/2002,10:04,53.45,53.45,53.45,53.45,100
07/16/2002,10:05,53.8,53.8,53.4,53.4,100200
07/16/2002,10:06,53.44,53.44,53.44,53.44,100
07/16/2002,10:07,53.31,53.31,53.31,53.31,200
07/16/2002,10:08,53.3,53.3,53.21,53.21,2300
07/16/2002,10:09,53.1,53.17,53.1,53.17,600
07/16/2002,10:11,53,53.07,52.92,53.07,3500
07/16/2002,10:12,53.11,53.18,53.11,53.18,3000
07/16/2002,10:14,53.21,53.21,53.13,53.13,1100
07/16/2002,10:15,53.31,53.31,53.31,53.31,1000
07/16/2002,10:17,53.43,53.43,53.33,53.33,2900
07/16/2002,10:18,53.28,53.28,53.25,53.25,1100
07/16/2002,10:23,52.84,52.84,52.84,52.84,500
07/16/2002,10:24,52.92,52.92,52.71,52.71,2200
07/16/2002,10:26,52.72,52.72,52.52,52.52,2600
07/16/2002,10:27,52.72,52.72,52.5,52.61,9200
07/16/2002,10:29,52.57,52.6,52.57,52.6,11000
07/16/2002,10:31,52.42,52.42,52.42,52.42,100
07/16/2002,10:32,52.3,52.35,52.3,52.35,7000
07/16/2002,10:33,52.23,52.3,52.23,52.3,11000
07/16/2002,10:34,52.17,52.17,52.17,52.17,200
07/16/2002,10:35,52.38,52.38,52.38,52.38,500
07/16/2002,10:36,52.34,52.35,52.34,52.35,2000
07/16/2002,10:37,52.44,52.44,52.44,52.44,5000
07/16/2002,10:39,52.5,52.54,52.48,52.54,8900
07/16/2002,10:40,52.54,52.61,52.5,52.5,4000
07/16/2002,10:43,52.67,52.72,52.55,52.72,5900
07/16/2002,10:44,52.75,52.75,52.75,52.75,1000
07/16/2002,10:45,52.94,52.94,52.94,52.94,200
07/16/2002,10:47,53.09,53.09,53.05,53.05,1800
07/16/2002,10:48,53.05,53.19,53.05,53.06,11500
07/16/2002,10:49,53.05,53.05,53.05,53.05,25000
07/16/2002,10:50,52.87,52.87,52.87,52.87,1000
07/16/2002,10:51,52.86,52.86,52.86,52.86,500
07/16/2002,10:53,52.85,52.85,52.77,52.77,700
07/16/2002,10:54,52.71,52.71,52.71,52.71,15000
07/16/2002,10:55,52.93,52.93,52.93,52.93,1000
07/16/2002,10:56,52.93,53,52.93,52.99,2000
07/16/2002,10:57,53,53,53,53,300
07/16/2002,10:59,53.28,53.28,53.28,53.28,6000
07/16/2002,11:00,53.39,53.39,53.39,53.39,2700
07/16/2002,11:01,53.5,53.5,53.5,53.5,5000
07/16/2002,11:02,53.55,53.55,53.55,53.55,500
07/16/2002,11:03,53.71,53.71,53.71,53.71,1000
07/16/2002,11:04,53.7,53.7,53.7,53.7,1100
07/16/2002,11:06,53.7,53.7,53.7,53.7,30000
07/16/2002,11:07,53.9,53.9,53.9,53.9,2000
07/16/2002,11:08,54,54,54,54,24000
07/16/2002,11:09,53.79,53.79,53.75,53.79,8500
07/16/2002,11:10,53.75,53.76,53.75,53.76,5000
07/16/2002,11:11,53.75,53.79,53.75,53.75,10800
07/16/2002,11:12,53.93,53.93,53.93,53.93,100
07/16/2002,11:13,53.82,53.82,53.82,53.82,5000
07/16/2002,11:14,53.96,53.96,53.93,53.93,1100
07/16/2002,11:16,53.76,53.76,53.76,53.76,700
07/16/2002,11:17,53.54,53.54,53.54,53.54,1000
07/16/2002,11:18,53.53,53.53,53.53,53.53,4200
07/16/2002,11:19,53.6,53.6,53.45,53.45,105000
07/16/2002,11:20,53.55,53.55,53.55,53.55,1000
07/16/2002,11:23,53.58,53.58,53.58,53.58,200
07/16/2002,11:24,53.52,53.52,53.52,53.52,500
07/16/2002,11:28,53.52,53.52,53.52,53.52,1000
07/16/2002,11:30,53.31,53.31,53.31,53.31,500
07/16/2002,11:31,53.3,53.3,53.3,53.3,400
07/16/2002,11:32,53.3,53.3,53.3,53.3,500
07/16/2002,11:35,53.33,53.5,53.33,53.5,32000
07/16/2002,11:36,53.44,53.44,53.44,53.44,500
07/16/2002,11:39,53.51,53.51,53.51,53.51,100
07/16/2002,11:40,53.55,53.55,53.55,53.55,5000
07/16/2002,11:42,53.54,53.54,53.54,53.54,200
07/16/2002,11:43,53.47,53.47,53.31,53.31,1500
07/16/2002,11:45,53.2,53.2,53.2,53.2,15000
07/16/2002,11:47,53.2,53.2,53.2,53.2,2000
07/16/2002,11:50,53.3,53.3,53.3,53.3,2000
07/16/2002,11:51,53.4,53.4,53.4,53.4,2000
07/16/2002,11:52,53.37,53.37,53.37,53.37,300
07/16/2002,11:57,53.36,53.43,53.36,53.43,6300
07/16/2002,11:59,53.52,53.52,53.52,53.52,5000
07/16/2002,12:02,53.55,53.6,53.55,53.58,10500
07/16/2002,12:03,53.64,53.64,53.62,53.62,52500
07/16/2002,12:04,53.65,53.65,53.65,53.65,10000
07/16/2002,12:06,53.43,53.43,53.43,53.43,500
07/16/2002,12:07,53.32,53.32,53.32,53.32,2000
07/16/2002,12:12,53.34,53.34,53.34,53.34,300
07/16/2002,12:24,53.53,53.53,53.53,53.53,100
07/16/2002,12:26,53.67,53.67,53.67,53.67,2000
07/16/2002,12:27,53.69,53.69,53.69,53.69,500
07/16/2002,12:28,53.68,53.68,53.68,53.68,10000
07/16/2002,12:29,53.65,53.65,53.65,53.65,50000
07/16/2002,12:30,53.68,53.68,53.68,53.68,10000
07/16/2002,12:32,53.55,53.55,53.55,53.55,3300
07/16/2002,12:33,53.55,53.55,53.55,53.55,2000
07/16/2002,12:34,53.53,53.53,53.53,53.53,700
07/16/2002,12:40,53.65,53.65,53.65,53.65,1000
07/16/2002,12:45,53.9,53.95,53.9,53.95,10100
07/16/2002,12:46,53.9,54.1,53.9,54.1,2600
07/16/2002,12:47,54.16,54.16,54.05,54.05,15500
07/16/2002,12:48,54.16,54.27,54.16,54.27,6200
07/16/2002,12:49,54.3,54.3,54.3,54.3,3000
07/16/2002,12:50,54.45,54.49,54.42,54.49,55500
07/16/2002,12:51,54.44,54.46,54.35,54.35,8500
07/16/2002,12:52,54.35,54.42,54.35,54.42,10400
07/16/2002,12:54,54.5,54.5,54.5,54.5,300
07/16/2002,12:55,54.53,54.53,54.53,54.53,1000
07/16/2002,12:56,54.6,54.6,54.6,54.6,1000
07/16/2002,12:58,54.73,54.73,54.73,54.73,2500
07/16/2002,12:59,54.72,54.78,54.7,54.78,3200
07/16/2002,13:00,54.75,54.75,54.75,54.75,5000
07/16/2002,13:01,54.65,54.65,54.61,54.61,5100
07/16/2002,13:03,54.56,54.56,54.44,54.44,40000
07/16/2002,13:04,54.48,54.53,54.48,54.53,2000
07/16/2002,13:06,54.6,54.6,54.6,54.6,100
07/16/2002,13:08,54.75,54.75,54.75,54.75,3000
07/16/2002,13:09,54.89,54.89,54.89,54.89,1000
07/16/2002,13:12,54.8,54.8,54.8,54.8,10000
07/16/2002,13:13,54.7,54.7,54.7,54.7,3000
07/16/2002,13:14,54.83,54.83,54.83,54.83,1000
07/16/2002,13:15,54.85,54.85,54.85,54.85,1000
07/16/2002,13:17,54.95,54.95,54.95,54.95,5000
07/16/2002,13:18,54.95,54.95,54.95,54.95,20000
07/16/2002,13:19,54.95,54.95,54.85,54.85,5500
07/16/2002,13:20,54.76,54.76,54.76,54.76,2100
07/16/2002,13:22,54.85,54.85,54.85,54.85,1100
07/16/2002,13:23,54.89,54.89,54.89,54.89,1000
07/16/2002,13:24,54.8,54.81,54.75,54.75,6500
07/16/2002,13:25,54.75,54.75,54.7,54.7,4500
07/16/2002,13:26,54.69,54.69,54.6,54.6,3500
07/16/2002,13:28,54.55,54.55,54.55,54.55,1000
07/16/2002,13:29,54.54,54.55,54.5,54.5,100300
07/16/2002,13:30,54.55,54.55,54.55,54.55,100
07/16/2002,13:32,54.55,54.55,54.55,54.55,9000
07/16/2002,13:33,54.6,54.6,54.6,54.6,300
07/16/2002,13:34,54.6,54.6,54.6,54.6,19700
07/16/2002,13:37,54.65,54.65,54.65,54.65,100
07/16/2002,13:38,54.68,54.84,54.66,54.84,16000
07/16/2002,13:39,54.95,54.95,54.95,54.95,3000
07/16/2002,13:40,54.95,55,54.95,55,18500
07/16/2002,13:42,55.05,55.05,54.97,54.97,200
07/16/2002,13:43,54.99,55.05,54.99,55.05,5100
07/16/2002,13:44,55.05,55.05,55.05,55.05,2000
07/16/2002,13:45,55.05,55.05,55.02,55.02,11700
07/16/2002,13:46,55,55,55,55,2000
07/16/2002,13:47,55,55,54.9,54.9,1600
07/16/2002,13:48,54.95,54.95,54.95,54.95,1000
07/16/2002,13:49,54.98,54.98,54.87,54.87,3300
07/16/2002,13:50,54.87,54.87,54.83,54.84,3500
07/16/2002,13:53,54.8,54.8,54.8,54.8,1000
07/16/2002,13:54,54.8,54.8,54.8,54.8,3000
07/16/2002,13:55,54.79,54.81,54.79,54.81,2100
07/16/2002,13:56,54.89,54.9,54.8,54.9,3500
07/16/2002,13:57,54.88,54.88,54.88,54.88,1000
07/16/2002,13:58,54.8,54.8,54.58,54.58,57000
07/16/2002,13:59,54.58,54.58,54.58,54.58,1000
07/16/2002,14:00,54.5,54.5,54.5,54.5,50000
07/16/2002,14:02,54.31,54.31,54.31,54.31,1000
07/16/2002,14:03,54.3,54.3,54.3,54.3,900
07/16/2002,14:08,54.52,54.52,54.52,54.52,5000
07/16/2002,14:11,54.44,54.44,54.44,54.44,1000
07/16/2002,14:14,54.4,54.4,54.31,54.4,1100
07/16/2002,14:15,54.4,54.44,54.4,54.44,3000
07/16/2002,14:19,54.6,54.6,54.6,54.6,2000
07/16/2002,14:22,54.65,54.65,54.65,54.65,2300
07/16/2002,14:25,54.8,54.8,54.8,54.8,7700
07/16/2002,14:26,55,55,55,55,1000
07/16/2002,14:27,55,55,55,55,20000
07/16/2002,14:28,54.99,54.99,54.99,54.99,2000
07/16/2002,14:29,55,55,54.95,54.95,1100
07/16/2002,14:31,54.95,54.95,54.95,54.95,1000
07/16/2002,14:32,55.05,55.05,55.05,55.05,100
07/16/2002,14:34,54.84,54.84,54.75,54.75,1500
07/16/2002,14:40,55.05,55.05,55.05,55.05,200
07/16/2002,14:44,55.13,55.15,54.95,54.95,20600
07/16/2002,14:45,54.9,54.9,54.9,54.9,2500
07/16/2002,14:47,55.09,55.09,55.09,55.09,1000
07/16/2002,14:48,55.2,55.2,55.2,55.2,1400
07/16/2002,14:49,55.24,55.25,55.24,55.25,13000
07/16/2002,14:50,55.33,55.33,55.33,55.33,200
07/16/2002,14:53,55.3,55.3,55.3,55.3,2100
07/16/2002,14:54,55.3,55.3,55.3,55.3,5000
07/16/2002,14:55,55.25,55.25,55.25,55.25,1000
07/16/2002,14:56,55.32,55.32,55.32,55.32,100
07/16/2002,14:57,55.32,55.45,55.32,55.45,5400
07/16/2002,14:59,55.3,55.39,55.18,55.39,3700
07/16/2002,15:00,55.18,55.18,55.18,55.18,1000
07/16/2002,15:01,55.18,55.18,55.12,55.12,10200
07/16/2002,15:02,55.05,55.05,55.02,55.02,6000
07/16/2002,15:03,55,55,55,55,500
07/16/2002,15:06,55.07,55.07,55.07,55.07,100
07/16/2002,15:10,55.05,55.17,55.05,55.17,1100
07/16/2002,15:11,55.05,55.05,55.05,55.05,200
07/16/2002,15:13,54.85,54.85,54.85,54.85,800
07/16/2002,15:14,54.82,54.82,54.82,54.82,500
07/16/2002,15:16,54.82,54.82,54.82,54.82,2500
07/16/2002,15:17,54.85,54.85,54.8,54.8,3000
07/16/2002,15:18,54.75,54.81,54.75,54.81,1200
07/16/2002,15:19,54.76,54.76,54.76,54.76,400
07/16/2002,15:21,54.88,54.88,54.88,54.88,100
07/16/2002,15:22,54.9,54.9,54.9,54.9,100
07/16/2002,15:28,54.47,54.47,54.47,54.47,100
07/16/2002,15:29,54.58,54.58,54.58,54.58,20000
07/16/2002,15:32,54.5,54.5,54.43,54.43,600
07/16/2002,15:34,54.36,54.41,54.31,54.31,40700
07/16/2002,15:35,54.3,54.3,54.3,54.3,10000
07/16/2002,15:36,54.36,54.36,54.36,54.36,500
07/16/2002,15:38,54.25,54.25,54.25,54.25,1300
07/16/2002,15:39,54.3,54.3,54.3,54.3,2000
07/16/2002,15:42,54.39,54.41,54.39,54.41,12000
07/16/2002,15:43,54.5,54.5,54.5,54.5,1000
07/16/2002,15:44,54.4,54.41,54.4,54.41,7000
07/16/2002,15:47,54.41,54.41,54.41,54.41,2000
07/16/2002,15:48,54.41,54.41,54.41,54.41,600
07/16/2002,15:49,54.45,54.45,54.45,54.45,500
07/16/2002,15:50,54.5,54.5,54.5,54.5,1500
07/16/2002,15:51,54.47,54.47,54.47,54.47,1000
07/16/2002,15:52,54.5,54.5,54.42,54.42,5000
07/16/2002,15:55,54.42,54.42,54.4,54.4,13000
07/16/2002,15:57,54.34,54.34,54.34,54.34,5000
07/16/2002,15:58,54.34,54.34,54.33,54.33,6100
07/16/2002,15:59,54.4,54.4,54.4,54.4,1000
07/17/2002,09:38,56.29,56.52,56.29,56.52,800
07/17/2002,09:39,56.5,56.55,56.5,56.55,70000
07/17/2002,09:40,56.7,56.7,56.7,56.7,123500
07/17/2002,09:41,56.6,56.7,56.5,56.5,2500
07/17/2002,09:42,56.37,56.37,56.37,56.37,2000
07/17/2002,09:43,56.15,56.15,56.01,56.01,2300
07/17/2002,09:44,56,56,56,56,2500
07/17/2002,09:45,56,56.05,56,56.05,2600
07/17/2002,09:46,56.13,56.13,56.13,56.13,1000
07/17/2002,09:47,56.05,56.13,56.05,56.13,2700
07/17/2002,09:48,56.12,56.12,55.99,55.99,5800
07/17/2002,09:49,55.8,55.84,55.8,55.84,25700
07/17/2002,09:51,55.9,56,55.9,56,7300
07/17/2002,09:52,55.98,55.98,55.8,55.8,16000
07/17/2002,09:53,55.7,55.7,55.7,55.7,6000
07/17/2002,09:55,55.55,55.55,55.55,55.55,500
07/17/2002,09:56,55.4,55.4,55.4,55.4,1000
07/17/2002,09:57,55.5,55.5,55.45,55.45,10000
07/17/2002,09:58,55.45,55.45,55.45,55.45,4000
07/17/2002,09:59,55.45,55.55,55.45,55.53,100600
07/17/2002,10:02,55.8,55.8,55.8,55.8,10000
07/17/2002,10:03,55.9,55.9,55.9,55.9,1400
07/17/2002,10:04,55.7,55.7,55.7,55.7,5000
07/17/2002,10:05,55.75,55.8,55.67,55.67,6600
07/17/2002,10:06,55.75,55.8,55.75,55.8,43800
07/17/2002,10:07,55.9,56,55.9,56,4300
07/17/2002,10:08,56,56,56,56,14500
07/17/2002,10:09,56,56,56,56,14000
07/17/2002,10:10,56.05,56.05,56.05,56.05,200
07/17/2002,10:11,56.07,56.07,56.07,56.07,1000
07/17/2002,10:13,56,56,56,56,1000
07/17/2002,10:14,56.1,56.1,56,56,7700
07/17/2002,10:15,55.87,56,55.87,56,2700
07/17/2002,10:16,56,56,56,56,200
07/17/2002,10:17,56.2,56.2,56.2,56.2,500
07/17/2002,10:18,56.26,56.26,56.2,56.2,3500
07/17/2002,10:19,56.2,56.2,56.2,56.2,100
07/17/2002,10:20,56.15,56.15,56.12,56.12,1100
07/17/2002,10:21,56.05,56.05,56,56,15000
07/17/2002,10:29,55.75,55.75,55.75,55.75,1100
07/17/2002,10:30,55.78,55.78,55.78,55.78,1000
07/17/2002,10:31,55.79,55.85,55.79,55.85,2000
07/17/2002,10:32,55.85,55.85,55.85,55.85,1000
07/17/2002,10:34,55.87,55.9,55.87,55.9,1100
07/17/2002,10:35,55.9,55.9,55.88,55.88,5500
07/17/2002,10:36,55.92,55.92,55.92,55.92,500
07/17/2002,10:39,55.85,55.85,55.85,55.85,5000
07/17/2002,10:40,55.88,55.88,55.86,55.86,3100
07/17/2002,10:41,55.89,55.89,55.85,55.85,2100
07/17/2002,10:43,55.75,55.75,55.75,55.75,25000
07/17/2002,10:46,55.62,55.63,55.62,55.63,2000
07/17/2002,10:47,55.63,55.63,55.61,55.61,2900
07/17/2002,10:49,55.7,55.7,55.7,55.7,5000
07/17/2002,10:50,55.65,55.65,55.65,55.65,800
07/17/2002,10:51,55.7,55.7,55.7,55.7,700
07/17/2002,10:53,55.7,55.7,55.66,55.66,600
07/17/2002,10:55,55.62,55.62,55.54,55.54,600
07/17/2002,10:56,55.45,55.45,55.45,55.45,200
07/17/2002,10:58,55.33,55.33,55.33,55.33,800
07/17/2002,11:00,55.29,55.29,55.22,55.22,5200
07/17/2002,11:01,55.21,55.25,55.21,55.25,2000
07/17/2002,11:02,55.1,55.13,55.1,55.13,1500
07/17/2002,11:03,55,55,55,55,200
07/17/2002,11:04,55,55,55,55,1000
07/17/2002,11:06,54.9,54.9,54.9,54.9,1000
07/17/2002,11:07,54.96,54.99,54.96,54.99,10000
07/17/2002,11:08,54.99,55.12,54.99,55.12,6000
07/17/2002,11:09,55.12,55.12,55.12,55.12,100
07/17/2002,11:12,55.27,55.27,55.27,55.27,5000
07/17/2002,11:13,55.3,55.37,55.3,55.37,1500
07/17/2002,11:17,55.37,55.4,55.37,55.4,5300
07/17/2002,11:18,55.3,55.3,55.3,55.3,1000
07/17/2002,11:19,55.21,55.21,55.21,55.21,500
07/17/2002,11:26,55.05,55.05,55.05,55.05,5300
07/17/2002,11:27,55.02,55.02,55.02,55.02,1100
07/17/2002,11:28,55.03,55.03,55.03,55.03,1000
07/17/2002,11:29,55,55,55,55,5000
07/17/2002,11:30,54.94,54.94,54.94,54.94,1000
07/17/2002,11:35,55.01,55.09,55.01,55.09,3000
07/17/2002,11:37,55.26,55.26,55.26,55.26,300
07/17/2002,11:38,55.35,55.35,55.35,55.35,500
07/17/2002,11:41,55.36,55.36,55.36,55.36,1000
07/17/2002,11:43,55.4,55.4,55.4,55.4,1000
07/17/2002,11:46,55.3,55.3,55.3,55.3,500
07/17/2002,11:47,55.35,55.36,55.35,55.36,2000
07/17/2002,11:48,55.28,55.28,55.28,55.28,10000
07/17/2002,11:49,55.36,55.36,55.36,55.36,25000
07/17/2002,11:51,55.1,55.1,55.1,55.1,5000
07/17/2002,11:53,55,55,55,55,500
07/17/2002,11:54,55.03,55.03,55.03,55.03,2000
07/17/2002,11:58,54.81,54.81,54.81,54.81,1300
07/17/2002,11:59,54.8,54.8,54.7,54.75,7400
07/17/2002,12:03,54.57,54.6,54.57,54.6,5400
07/17/2002,12:04,54.59,54.59,54.45,54.45,6000
07/17/2002,12:07,54.47,54.53,54.47,54.53,1000
07/17/2002,12:08,54.64,54.65,54.64,54.65,11000
07/17/2002,12:11,54.74,54.74,54.74,54.74,300
07/17/2002,12:12,54.62,54.62,54.62,54.62,1000
07/17/2002,12:13,54.62,54.62,54.62,54.62,1000
07/17/2002,12:14,54.5,54.5,54.5,54.5,2000
07/17/2002,12:15,54.41,54.41,54.41,54.41,100
07/17/2002,12:16,54.41,54.41,54.41,54.41,6000
07/17/2002,12:17,54.41,54.41,54.41,54.41,100
07/17/2002,12:20,54.21,54.21,54.21,54.21,1000
07/17/2002,12:21,54.29,54.3,54.29,54.3,6000
07/17/2002,12:23,54.35,54.35,54.35,54.35,1000
07/17/2002,12:25,54.28,54.28,54.28,54.28,1000
07/17/2002,12:26,54.23,54.25,54.23,54.25,1500
07/17/2002,12:27,54.15,54.15,54.15,54.15,1000
07/17/2002,12:29,54.15,54.15,54.15,54.15,1500
07/17/2002,12:33,54.3,54.3,54.3,54.3,1000
07/17/2002,12:34,54.4,54.4,54.4,54.4,4000
07/17/2002,12:37,54.38,54.38,54.38,54.38,500
07/17/2002,12:41,54.5,54.5,54.5,54.5,5000
07/17/2002,12:42,54.3,54.3,54.3,54.3,2500
07/17/2002,12:45,54.39,54.39,54.39,54.39,1000
07/17/2002,12:47,54.35,54.35,54.35,54.35,1500
07/17/2002,12:50,54.1,54.1,54.1,54.1,1000
07/17/2002,12:51,54.19,54.19,54.19,54.19,1000
07/17/2002,12:52,54.08,54.08,54.03,54.03,5000
07/17/2002,12:56,54.2,54.2,54.2,54.2,5000
07/17/2002,12:59,54.15,54.16,54.15,54.16,2000
07/17/2002,13:00,54.3,54.3,54.3,54.3,1000
07/17/2002,13:02,54.3,54.31,54.3,54.31,2400
07/17/2002,13:03,54.35,54.35,54.35,54.35,1300
07/17/2002,13:04,54.43,54.45,54.43,54.45,3000
07/17/2002,13:12,54.34,54.34,54.34,54.34,1000
07/17/2002,13:13,54.22,54.22,54.22,54.22,1000
07/17/2002,13:16,54.32,54.32,54.32,54.32,1000
07/17/2002,13:17,54.32,54.37,54.32,54.37,2000
07/17/2002,13:18,54.4,54.45,54.4,54.45,4500
07/17/2002,13:19,54.6,54.6,54.6,54.6,3500
07/17/2002,13:20,54.59,54.59,54.59,54.59,1000
07/17/2002,13:26,54.55,54.55,54.55,54.55,500
07/17/2002,13:28,54.64,54.64,54.64,54.64,1000
07/17/2002,13:29,54.55,54.55,54.55,54.55,5000
07/17/2002,13:34,54.75,54.75,54.7,54.7,2500
07/17/2002,13:36,54.5,54.5,54.5,54.5,5000
07/17/2002,13:37,54.5,54.5,54.5,54.5,5000
07/17/2002,13:38,54.5,54.5,54.5,54.5,1000
07/17/2002,13:40,54.4,54.4,54.4,54.4,2000
07/17/2002,13:42,54.2,54.2,54.2,54.2,10000
07/17/2002,13:44,54.27,54.27,54.27,54.27,1000
07/17/2002,13:46,54.3,54.3,54.3,54.3,2600
07/17/2002,13:55,54.37,54.5,54.37,54.5,1500
07/17/2002,13:59,54.56,54.56,54.5,54.5,4500
07/17/2002,14:01,54.45,54.5,54.45,54.5,6000
07/17/2002,14:02,54.56,54.56,54.56,54.56,1200
07/17/2002,14:03,54.78,54.78,54.78,54.78,10000
07/17/2002,14:05,54.62,54.7,54.62,54.7,1500
07/17/2002,14:06,54.71,54.71,54.71,54.71,300
07/17/2002,14:08,54.6,54.6,54.6,54.6,1000
07/17/2002,14:16,54.45,54.45,54.45,54.45,5000
07/17/2002,14:19,54.38,54.38,54.38,54.38,500
07/17/2002,14:20,54.45,54.45,54.45,54.45,5000
07/17/2002,14:23,54.59,54.59,54.59,54.59,5000
07/17/2002,14:27,54.33,54.33,54.33,54.33,1000
07/17/2002,14:28,54.3,54.3,54.3,54.3,3000
07/17/2002,14:29,54.21,54.21,54.21,54.21,1000
07/17/2002,14:30,54.2,54.2,54.2,54.2,4000
07/17/2002,14:31,54.33,54.33,54.22,54.22,300
07/17/2002,14:32,54.2,54.2,54.2,54.2,300
07/17/2002,14:35,54.14,54.14,54.14,54.14,5700
07/17/2002,14:36,54.25,54.25,54.25,54.25,5000
07/17/2002,14:37,54.13,54.13,54.11,54.11,2000
07/17/2002,14:39,54.19,54.19,54.19,54.19,1000
07/17/2002,14:41,54.25,54.25,54.25,54.25,1000
07/17/2002,14:42,54.2,54.2,54.2,54.2,300
07/17/2002,14:43,54.2,54.2,54.16,54.16,2500
07/17/2002,14:46,54.4,54.4,54.4,54.4,200
07/17/2002,14:47,54.28,54.28,54.26,54.26,2000
07/17/2002,14:52,54.34,54.34,54.34,54.34,10000
07/17/2002,14:58,54.26,54.26,54.26,54.26,200
07/17/2002,14:59,54.3,54.35,54.3,54.35,2000
07/17/2002,15:00,54.45,54.46,54.45,54.46,11000
07/17/2002,15:02,54.51,54.51,54.51,54.51,1000
07/17/2002,15:03,54.45,54.45,54.45,54.45,1000
07/17/2002,15:04,54.42,54.42,54.42,54.42,1000
07/17/2002,15:10,54.46,54.46,54.46,54.46,2000
07/17/2002,15:12,54.58,54.58,54.58,54.58,1000
07/17/2002,15:14,54.4,54.43,54.4,54.43,6000
07/17/2002,15:20,54.25,54.25,54.25,54.25,1100
07/17/2002,15:22,54.4,54.4,54.4,54.4,1000
07/17/2002,15:23,54.45,54.45,54.45,54.45,1000
07/17/2002,15:27,54.55,54.55,54.55,54.55,100000
07/17/2002,15:29,54.6,54.6,54.52,54.52,1700
07/17/2002,15:33,54.65,54.65,54.65,54.65,1000
07/17/2002,15:34,54.62,54.62,54.62,54.62,5500
07/17/2002,15:35,54.55,54.55,54.55,54.55,5500
07/17/2002,15:37,54.45,54.45,54.45,54.45,1000
07/17/2002,15:38,54.4,54.4,54.4,54.4,1000
07/17/2002,15:39,54.35,54.35,54.35,54.35,300
07/17/2002,15:40,54.35,54.35,54.29,54.29,15000
07/17/2002,15:47,54.54,54.54,54.54,54.54,100
07/17/2002,15:49,54.42,54.5,54.42,54.43,2000
07/17/2002,15:50,54.4,54.41,54.4,54.41,1500
07/17/2002,15:51,54.41,54.48,54.41,54.48,2300
07/17/2002,15:52,54.44,54.44,54.44,54.44,200
07/17/2002,15:58,54.54,54.55,54.54,54.55,1200
07/18/2002,09:35,55.22,55.22,55.22,55.22,3600
07/18/2002,09:36,55.22,55.5,55.22,55.5,3700
07/18/2002,09:37,55.65,55.65,55.48,55.48,7200
07/18/2002,09:38,55.5,55.5,55.5,55.5,1000
07/18/2002,09:39,55.55,55.6,55.46,55.46,1500
07/18/2002,09:40,55.3,55.5,55.3,55.36,27800
07/18/2002,09:41,55.3,55.5,55.3,55.5,6300
07/18/2002,09:42,55.5,55.5,55.3,55.3,45000
07/18/2002,09:43,55.4,55.4,55.3,55.3,28000
07/18/2002,09:44,55.3,55.3,55.3,55.3,2000
07/18/2002,09:45,55.53,55.53,55.53,55.53,1000
07/18/2002,09:46,55.4,55.6,55.4,55.6,52000
07/18/2002,09:47,55.6,55.6,55.6,55.6,800
07/18/2002,09:48,55.6,55.6,55.6,55.6,1000
07/18/2002,09:49,55.69,55.69,55.69,55.69,5000
07/18/2002,09:50,55.6,55.6,55.6,55.6,3500
07/18/2002,09:51,55.57,55.57,55.25,55.25,5500
07/18/2002,09:52,55.27,55.27,55.27,55.27,300
07/18/2002,09:53,55.15,55.15,54.94,54.94,10300
07/18/2002,09:55,55,55,55,55,25000
07/18/2002,09:56,55.19,55.19,55.19,55.19,500
07/18/2002,09:57,55.1,55.1,55.1,55.1,700
07/18/2002,09:58,55.2,55.2,55.18,55.18,4500
07/18/2002,10:00,55.2,55.2,55.1,55.1,8900
07/18/2002,10:03,55.01,55.01,55.01,55.01,35000
07/18/2002,10:04,55.07,55.07,55.07,55.07,1000
07/18/2002,10:05,54.95,55.16,54.95,55.05,24000
07/18/2002,10:06,55.05,55.05,55,55,111100
07/18/2002,10:10,54.9,54.9,54.9,54.9,5000
07/18/2002,10:11,54.84,54.84,54.84,54.84,2500
07/18/2002,10:12,54.95,54.95,54.95,54.95,1000
07/18/2002,10:14,55.05,55.05,55.05,55.05,10000
07/18/2002,10:15,55.1,55.1,55.1,55.1,5000
07/18/2002,10:16,55.1,55.1,55.1,55.1,5000
07/18/2002,10:17,55.2,55.2,55.2,55.2,5000
07/18/2002,10:18,55.17,55.17,55.17,55.17,1000
07/18/2002,10:21,55.2,55.2,55.2,55.2,35000
07/18/2002,10:26,55,55,55,55,2000
07/18/2002,10:27,55.1,55.1,55.1,55.1,2400
07/18/2002,10:28,55.1,55.1,55.1,55.1,500
07/18/2002,10:31,55.16,55.3,55.16,55.3,6800
07/18/2002,10:33,55.5,55.5,55.5,55.5,5000
07/18/2002,10:34,55.6,55.6,55.6,55.6,2000
07/18/2002,10:35,55.6,55.6,55.6,55.6,4700
07/18/2002,10:36,55.55,55.55,55.55,55.55,1000
07/18/2002,10:37,55.53,55.53,55.53,55.53,100
07/18/2002,10:39,55.7,55.7,55.7,55.7,10000
07/18/2002,10:41,55.8,55.8,55.8,55.8,10000
07/18/2002,10:42,55.8,55.81,55.8,55.81,1100
07/18/2002,10:43,55.62,55.62,55.62,55.62,500
07/18/2002,10:44,55.62,55.62,55.62,55.62,1500
07/18/2002,10:46,55.4,55.4,55.4,55.4,1000
07/18/2002,10:51,55.59,55.59,55.59,55.59,3000
07/18/2002,11:00,55.56,55.56,55.56,55.56,500
07/18/2002,11:01,55.44,55.57,55.44,55.57,19600
07/18/2002,11:03,55.47,55.55,55.47,55.55,5500
07/18/2002,11:05,55.6,55.6,55.6,55.6,1000
07/18/2002,11:06,55.65,55.65,55.65,55.65,1000
07/18/2002,11:07,55.65,55.65,55.65,55.65,1000
07/18/2002,11:19,55.88,55.88,55.88,55.88,10000
07/18/2002,11:22,56,56,56,56,800
07/18/2002,11:23,56,56.13,56,56.13,11300
07/18/2002,11:26,56.2,56.2,56.2,56.2,5000
07/18/2002,11:27,56.06,56.06,56.06,56.06,1000
07/18/2002,11:28,55.98,55.98,55.98,55.98,2100
07/18/2002,11:29,55.88,55.88,55.88,55.88,500
07/18/2002,11:31,55.85,55.85,55.85,55.85,5100
07/18/2002,11:37,55.9,55.9,55.9,55.9,1100
07/18/2002,11:39,55.95,55.95,55.95,55.95,1000
07/18/2002,11:58,56.06,56.06,56.06,56.06,2500
07/18/2002,12:00,56.06,56.06,56.06,56.06,7500
07/18/2002,12:01,55.92,55.92,55.92,55.92,2000
07/18/2002,12:02,55.86,55.86,55.86,55.86,500
07/18/2002,12:03,55.85,55.85,55.85,55.85,400
07/18/2002,12:04,55.7,55.7,55.7,55.7,2000
07/18/2002,12:05,55.7,55.7,55.67,55.67,26000
07/18/2002,12:07,55.75,55.75,55.75,55.75,25000
07/18/2002,12:08,55.81,55.86,55.81,55.86,2000
07/18/2002,12:13,56.05,56.05,55.86,55.86,200
07/18/2002,12:15,56,56,56,56,5000
07/18/2002,12:27,56,56,56,56,8500
07/18/2002,12:28,56,56,56,56,3000
07/18/2002,12:33,56.03,56.03,56.03,56.03,25000
07/18/2002,12:34,56.08,56.08,56.08,56.08,400
07/18/2002,12:35,56,56,56,56,100
07/18/2002,12:52,55.96,55.96,55.96,55.96,1000
07/18/2002,13:00,55.88,55.91,55.88,55.91,3100
07/18/2002,13:02,55.98,55.98,55.98,55.98,100
07/18/2002,13:03,55.77,55.77,55.77,55.77,1000
07/18/2002,13:08,55.96,55.96,55.96,55.96,1000
07/18/2002,13:09,55.96,55.96,55.83,55.83,15100
07/18/2002,13:17,55.73,55.73,55.73,55.73,5000
07/18/2002,13:27,55.65,55.65,55.65,55.65,1000
07/18/2002,13:28,55.52,55.56,55.52,55.54,55000
07/18/2002,13:29,55.52,55.54,55.52,55.54,70000
07/18/2002,13:31,55.56,55.56,55.56,55.56,1000
07/18/2002,13:32,55.55,55.55,55.55,55.55,4000
07/18/2002,13:33,55.5,55.54,55.37,55.37,8500
07/18/2002,13:34,55.43,55.43,55.43,55.43,2500
07/18/2002,13:35,55.5,55.5,55.5,55.5,3000
07/18/2002,13:36,55.47,55.47,55.47,55.47,15000
07/18/2002,13:43,55.5,55.5,55.5,55.5,100
07/18/2002,13:45,55.5,55.5,55.5,55.5,100
07/18/2002,13:48,55.55,55.55,55.55,55.55,100
07/18/2002,13:52,55.55,55.55,55.55,55.55,4100
07/18/2002,13:54,55.55,55.55,55.48,55.48,300
07/18/2002,13:59,55.57,55.57,55.57,55.57,200
07/18/2002,14:07,55.6,55.6,55.6,55.6,1000
07/18/2002,14:13,55.55,55.55,55.55,55.55,3000
07/18/2002,14:21,55.5,55.5,55.5,55.5,2000
07/18/2002,14:23,55.36,55.36,55.36,55.36,4000
07/18/2002,14:24,55.4,55.4,55.4,55.4,100000
07/18/2002,14:26,55.17,55.17,55.14,55.17,6000
07/18/2002,14:28,55.1,55.1,55.1,55.1,25000
07/18/2002,14:32,55.28,55.28,55.2,55.28,25300
07/18/2002,14:34,55.1,55.1,55.1,55.1,900
07/18/2002,14:35,55.15,55.15,55.15,55.15,2000
07/18/2002,14:37,55.23,55.24,55.23,55.24,600
07/18/2002,14:38,55.24,55.24,55.24,55.24,1000
07/18/2002,14:44,55.28,55.28,55.28,55.28,1300
07/18/2002,14:47,55.3,55.3,55.21,55.21,1500
07/18/2002,14:54,55.11,55.11,55.07,55.07,6200
07/18/2002,14:56,55,55,55,55,3000
07/18/2002,14:57,55,55,55,55,2000
07/18/2002,15:07,55.24,55.24,55.24,55.24,1500
07/18/2002,15:09,55.12,55.12,55.12,55.12,1000
07/18/2002,15:21,55.32,55.32,55.32,55.32,100
07/18/2002,15:22,55.32,55.32,55.25,55.25,300
07/18/2002,15:23,55.26,55.26,55.26,55.26,500
07/18/2002,15:35,55.13,55.13,55.13,55.13,50000
07/18/2002,15:38,55,55,55,55,10000
07/18/2002,15:39,55.01,55.01,55.01,55.01,500
07/18/2002,15:45,55.1,55.1,55.1,55.1,500
07/18/2002,15:48,55.1,55.1,55.1,55.1,2500
07/18/2002,15:49,55.17,55.17,55.17,55.17,2500
07/18/2002,15:51,55.05,55.05,55.05,55.05,20000
07/18/2002,15:52,55.12,55.12,55.12,55.12,2000
07/18/2002,15:53,55.01,55.01,55.01,55.01,100
07/18/2002,15:54,55.04,55.04,55.04,55.04,300
07/18/2002,15:57,55,55,55,55,100
07/18/2002,15:58,54.95,54.95,54.95,54.95,600
07/19/2002,09:38,54.3,54.3,54.3,54.3,12800
07/19/2002,09:39,54,54,54,54,6200
07/19/2002,09:40,53.8,53.8,53.8,53.8,100
07/19/2002,09:41,53.95,53.96,53.95,53.96,21000
07/19/2002,09:43,54.14,54.14,53.95,53.95,100500
07/19/2002,09:46,54.01,54.01,54.01,54.01,1100
07/19/2002,09:47,54,54,54,54,6100
07/19/2002,09:48,53.95,53.95,53.95,53.95,15000
07/19/2002,09:49,53.66,53.9,53.66,53.9,4500
07/19/2002,09:50,53.62,53.74,53.61,53.63,7500
07/19/2002,09:51,53.6,53.63,53.6,53.6,10100
07/19/2002,09:52,53.85,53.85,53.6,53.6,107800
07/19/2002,09:53,53.57,53.57,53.57,53.57,200
07/19/2002,09:54,53.55,53.55,53.51,53.51,21600
07/19/2002,09:55,53.52,53.52,53.52,53.52,300
07/19/2002,09:56,53.7,53.8,53.7,53.7,25000
07/19/2002,09:58,53.8,53.83,53.75,53.83,1600
07/19/2002,09:59,53.83,53.83,53.83,53.83,500
07/19/2002,10:00,53.69,53.69,53.69,53.69,500
07/19/2002,10:02,53.53,53.53,53.53,53.53,200
07/19/2002,10:03,53.54,53.54,53.53,53.53,300
07/19/2002,10:04,53.51,53.51,53.51,53.51,500
07/19/2002,10:05,53.51,53.53,53.5,53.5,12500
07/19/2002,10:06,53.5,53.5,53.5,53.5,6600
07/19/2002,10:07,53.51,53.51,53.34,53.34,6100
07/19/2002,10:08,53.33,53.33,53.3,53.31,3000
07/19/2002,10:09,53.32,53.34,53.32,53.34,1100
07/19/2002,10:10,53.42,53.52,53.38,53.52,13200
07/19/2002,10:11,53.5,53.5,53.43,53.5,3100
07/19/2002,10:12,53.41,53.41,53.37,53.37,1000
07/19/2002,10:13,53.49,53.49,53.49,53.49,200
07/19/2002,10:14,53.5,53.5,53.37,53.5,10700
07/19/2002,10:15,53.49,53.53,53.49,53.53,600
07/19/2002,10:16,53.61,53.76,53.52,53.76,800
07/19/2002,10:17,53.6,53.75,53.6,53.7,1300
07/19/2002,10:18,53.81,53.81,53.63,53.63,51400
07/19/2002,10:19,53.74,53.74,53.72,53.72,1200
07/19/2002,10:20,53.6,53.6,53.6,53.6,300
07/19/2002,10:22,53.5,53.5,53.5,53.5,1000
07/19/2002,10:24,53.5,53.5,53.5,53.5,100
07/19/2002,10:26,53.5,53.5,53.45,53.45,5300
07/19/2002,10:28,53.37,53.37,53.37,53.37,200
07/19/2002,10:29,53.27,53.27,53.27,53.27,2500
07/19/2002,10:30,53.35,53.35,53.35,53.35,2500
07/19/2002,10:31,53.35,53.35,53.35,53.35,6000
07/19/2002,10:32,53.4,53.4,53.37,53.37,17000
07/19/2002,10:33,53.35,53.35,53.33,53.33,2500
07/19/2002,10:35,53.27,53.27,53.24,53.24,1500
07/19/2002,10:36,53.21,53.21,53.21,53.21,500
07/19/2002,10:37,53.12,53.12,53.12,53.12,300
07/19/2002,10:38,53.15,53.15,53.14,53.14,1200
07/19/2002,10:39,53.13,53.13,53.13,53.13,500
07/19/2002,10:41,53.13,53.13,53.13,53.13,200
07/19/2002,10:42,53.13,53.13,53.13,53.13,400
07/19/2002,10:43,53.1,53.18,53.1,53.18,30000
07/19/2002,10:44,53.2,53.2,53.2,53.2,300
07/19/2002,10:46,53.38,53.38,53.38,53.38,1000
07/19/2002,10:49,53.27,53.27,53.27,53.27,100
07/19/2002,11:00,53.18,53.18,53.18,53.18,1000
07/19/2002,11:01,53.13,53.13,53.13,53.13,300
07/19/2002,11:02,53.1,53.1,53.1,53.1,100
07/19/2002,11:06,53.1,53.1,53.1,53.1,100
07/19/2002,11:08,53.03,53.03,53.03,53.03,500
07/19/2002,11:09,53.12,53.12,53.11,53.11,2000
07/19/2002,11:15,53.11,53.11,53.11,53.11,200
07/19/2002,11:17,53.13,53.13,53.13,53.13,5000
07/19/2002,11:19,53.01,53.01,53.01,53.01,300
07/19/2002,11:20,53.01,53.01,53.01,53.01,300
07/19/2002,11:21,53,53,53,53,8400
07/19/2002,11:22,52.87,52.87,52.87,52.87,1000
07/19/2002,11:23,52.85,52.86,52.85,52.86,4300
07/19/2002,11:25,52.79,52.79,52.79,52.79,200
07/19/2002,11:26,52.76,52.76,52.76,52.76,400
07/19/2002,11:27,52.75,52.75,52.75,52.75,400
07/19/2002,11:30,52.84,52.84,52.84,52.84,500
07/19/2002,11:32,52.92,52.92,52.92,52.92,25500
07/19/2002,11:34,52.8,52.85,52.8,52.85,2500
07/19/2002,11:35,52.89,52.89,52.89,52.89,500
07/19/2002,11:36,52.91,52.91,52.91,52.91,2500
07/19/2002,11:37,52.92,52.92,52.92,52.92,500
07/19/2002,11:38,52.95,52.95,52.95,52.95,500
07/19/2002,11:39,52.9,52.9,52.9,52.9,700
07/19/2002,11:44,52.9,53,52.9,52.95,17000
07/19/2002,11:45,52.92,52.92,52.92,52.92,500
07/19/2002,11:48,52.9,52.9,52.9,52.9,1200
07/19/2002,11:49,52.85,52.85,52.8,52.81,4100
07/19/2002,11:50,52.8,52.8,52.8,52.8,500
07/19/2002,11:53,52.8,52.8,52.8,52.8,200
07/19/2002,11:54,52.75,52.75,52.75,52.75,500
07/19/2002,11:55,52.8,52.8,52.8,52.8,200
07/19/2002,11:57,52.75,52.75,52.75,52.75,100
07/19/2002,11:58,52.75,52.75,52.75,52.75,200
07/19/2002,11:59,52.77,52.77,52.77,52.77,200
07/19/2002,12:00,52.75,52.75,52.72,52.72,1400
07/19/2002,12:01,52.73,52.73,52.73,52.73,300
07/19/2002,12:03,52.79,52.81,52.78,52.81,4000
07/19/2002,12:05,52.86,52.86,52.84,52.84,2800
07/19/2002,12:06,52.96,52.96,52.85,52.85,900
07/19/2002,12:07,53.03,53.03,53.03,53.03,200
07/19/2002,12:09,52.85,52.85,52.85,52.85,1000
07/19/2002,12:10,52.85,52.85,52.85,52.85,300
07/19/2002,12:11,52.8,52.85,52.8,52.85,1200
07/19/2002,12:14,52.9,52.9,52.9,52.9,5000
07/19/2002,12:16,52.89,53.02,52.89,53.02,25200
07/19/2002,12:17,53.02,53.02,52.95,52.95,13100
07/19/2002,12:18,53.03,53.03,53.03,53.03,4000
07/19/2002,12:19,53.02,53.02,53.02,53.02,100000
07/19/2002,12:21,53.06,53.06,53.06,53.06,1000
07/19/2002,12:23,53.05,53.05,53.05,53.05,700
07/19/2002,12:24,53.02,53.02,53.02,53.02,100
07/19/2002,12:25,53.2,53.2,53.2,53.2,500
07/19/2002,12:30,53.12,53.12,53.12,53.12,2500
07/19/2002,12:32,53.1,53.1,53.1,53.1,1000
07/19/2002,12:33,53.08,53.15,53,53,40000
07/19/2002,12:36,52.99,52.99,52.99,52.99,100
07/19/2002,12:40,52.9,52.9,52.9,52.9,2000
07/19/2002,12:44,52.85,52.85,52.85,52.85,100000
07/19/2002,12:56,52.94,52.94,52.94,52.94,100
07/19/2002,12:58,52.81,52.88,52.81,52.88,1100
07/19/2002,13:18,52.82,52.82,52.82,52.82,200
07/19/2002,13:19,52.85,52.85,52.85,52.85,5000
07/19/2002,13:25,52.99,52.99,52.99,52.99,25000
07/19/2002,13:26,53.05,53.05,53.05,53.05,2500
07/19/2002,13:29,53.05,53.05,53.05,53.05,15000
07/19/2002,13:30,53.05,53.05,53,53,10600
07/19/2002,13:33,53.11,53.11,53.11,53.11,100
07/19/2002,13:34,53.06,53.06,53.06,53.06,400
07/19/2002,13:36,53.26,53.27,53.26,53.26,400
07/19/2002,13:37,53.25,53.25,53.25,53.25,3000
07/19/2002,13:38,53.25,53.25,53.15,53.15,35300
07/19/2002,13:39,53.25,53.25,53.25,53.25,200
07/19/2002,13:40,53.26,53.26,53.26,53.26,1000
07/19/2002,13:42,53.35,53.35,53.35,53.35,3000
07/19/2002,13:43,53.42,53.42,53.42,53.42,1000
07/19/2002,13:44,53.54,53.55,53.53,53.55,26000
07/19/2002,13:46,53.6,53.6,53.54,53.6,9000
07/19/2002,13:47,53.6,53.6,53.6,53.6,800
07/19/2002,13:48,53.59,53.59,53.59,53.59,15000
07/19/2002,13:49,53.5,53.5,53.47,53.5,10300
07/19/2002,13:50,53.44,53.44,53.44,53.44,5000
07/19/2002,13:53,53.49,53.49,53.49,53.49,1000
07/19/2002,13:54,53.5,53.5,53.49,53.49,31000
07/19/2002,13:55,53.49,53.49,53.49,53.49,10000
07/19/2002,13:56,53.49,53.49,53.43,53.43,34000
07/19/2002,13:57,53.3,53.45,53.3,53.3,1400
07/19/2002,13:58,53.3,53.3,53.27,53.28,25500
07/19/2002,14:00,53.25,53.25,53.25,53.25,200
07/19/2002,14:02,53.2,53.2,53.2,53.2,5000
07/19/2002,14:03,53.1,53.1,53.1,53.1,50000
07/19/2002,14:04,53.13,53.13,53.05,53.05,6000
07/19/2002,14:05,53.13,53.13,53.13,53.13,2000
07/19/2002,14:08,53.15,53.15,53.15,53.15,900
07/19/2002,14:09,53.15,53.15,53.1,53.1,11400
07/19/2002,14:12,53.09,53.09,53.09,53.09,7000
07/19/2002,14:16,53.1,53.1,53.1,53.1,1000
07/19/2002,14:17,53.17,53.25,53.17,53.25,1100
07/19/2002,14:18,53.25,53.25,53.25,53.25,1000
07/19/2002,14:19,53.27,53.27,53.27,53.27,100
07/19/2002,14:20,53.2,53.24,53.2,53.22,115900
07/19/2002,14:22,53.28,53.28,53.2,53.25,10200
07/19/2002,14:27,53.27,53.27,53.27,53.27,5000
07/19/2002,14:28,53.2,53.2,53.14,53.14,1800
07/19/2002,14:30,53.15,53.15,53.15,53.15,400
07/19/2002,14:31,53.15,53.15,53.15,53.15,400
07/19/2002,14:32,53.04,53.04,53.04,53.04,20000
07/19/2002,14:34,53.2,53.2,53.2,53.2,900
07/19/2002,14:35,53.25,53.25,53.25,53.25,5000
07/19/2002,14:37,53.26,53.26,53.1,53.1,400
07/19/2002,14:38,53.14,53.14,53.14,53.14,200
07/19/2002,14:40,53.03,53.03,53.03,53.03,100
07/19/2002,14:41,53,53,53,53,10000
07/19/2002,14:43,52.87,52.92,52.8,52.8,6800
07/19/2002,14:46,52.8,52.8,52.8,52.8,2000
07/19/2002,14:47,52.85,52.85,52.85,52.85,1000
07/19/2002,14:48,52.95,52.95,52.87,52.87,1600
07/19/2002,14:49,52.95,52.95,52.95,52.95,4000
07/19/2002,14:50,52.95,52.95,52.95,52.95,200
07/19/2002,14:51,52.87,52.87,52.87,52.87,1000
07/19/2002,14:52,52.85,52.85,52.85,52.85,2700
07/19/2002,14:55,53.03,53.03,52.99,52.99,6000
07/19/2002,14:57,53,53,53,53,100
07/19/2002,14:58,52.93,52.93,52.93,52.93,1400
07/19/2002,14:59,52.84,52.85,52.84,52.85,2000
07/19/2002,15:01,52.64,52.64,52.64,52.64,100
07/19/2002,15:02,52.74,52.74,52.74,52.74,10000
07/19/2002,15:04,52.67,52.67,52.67,52.67,1000
07/19/2002,15:05,52.6,52.6,52.6,52.6,1000
07/19/2002,15:11,52.52,52.52,52.52,52.52,100
07/19/2002,15:12,52.5,52.5,52.5,52.5,8800
07/19/2002,15:13,52.49,52.49,52.35,52.35,1100
07/19/2002,15:15,52.27,52.3,52.27,52.3,25300
07/19/2002,15:16,52.45,52.45,52.45,52.45,200
07/19/2002,15:18,52.3,52.3,52.24,52.25,25000
07/19/2002,15:19,52.3,52.3,52.3,52.3,1000
07/19/2002,15:20,52.3,52.32,52.3,52.32,20100
07/19/2002,15:26,52.35,52.35,52.35,52.35,200
07/19/2002,15:27,52.26,52.26,52.26,52.26,300
07/19/2002,15:28,52.3,52.3,52.3,52.3,100
07/19/2002,15:32,52.25,52.25,52.25,52.25,2000
07/19/2002,15:33,52.2,52.33,52.2,52.33,17100
07/19/2002,15:34,52.15,52.15,52.06,52.06,5300
07/19/2002,15:35,52.03,52.03,52.03,52.03,1000
07/19/2002,15:36,52.14,52.14,52.14,52.14,200
07/19/2002,15:38,52.01,52.01,52.01,52.01,1000
07/19/2002,15:39,52,52,52,52,13200
07/19/2002,15:42,51.95,51.95,51.95,51.95,5100
07/19/2002,15:43,51.96,51.96,51.96,51.96,700
07/19/2002,15:44,52,52,51.85,51.9,109100
07/19/2002,15:46,51.86,51.88,51.86,51.88,10100
07/19/2002,15:47,51.74,51.77,51.74,51.74,1800
07/19/2002,15:48,51.75,51.75,51.75,51.75,1000
07/19/2002,15:49,51.74,51.85,51.74,51.75,25200
07/19/2002,15:50,51.7,51.7,51.6,51.6,3000
07/19/2002,15:51,51.6,51.7,51.55,51.55,2700
07/19/2002,15:53,51.51,51.51,51.4,51.4,900
07/19/2002,15:54,51.51,51.51,51.36,51.37,11300
07/19/2002,15:55,51.53,51.56,51.4,51.4,50200
07/19/2002,15:56,51.55,51.57,51.55,51.57,4000
07/19/2002,15:57,51.59,51.64,51.59,51.64,2200
07/19/2002,15:58,51.6,51.66,51.6,51.66,3300
07/19/2002,15:59,51.66,51.66,51.65,51.65,2800
07/22/2002,09:37,51.25,51.3,51.25,51.3,17700
07/22/2002,09:39,51.55,51.55,51.55,51.55,300
07/22/2002,09:40,51.69,51.7,51.69,51.69,1300
07/22/2002,09:43,52.1,52.1,52.1,52.1,2500
07/22/2002,09:44,52.09,52.09,51.8,51.8,20000
07/22/2002,09:45,51.85,52.1,51.85,52.1,500
07/22/2002,09:46,52.4,52.4,52,52,102000
07/22/2002,09:48,52.37,52.37,52.25,52.25,10300
07/22/2002,09:50,52.2,52.2,52.2,52.2,300
07/22/2002,09:51,52,52,52,52,5000
07/22/2002,09:52,51.87,52.39,51.87,52.39,54000
07/22/2002,09:53,51.84,51.84,51.82,51.82,17100
07/22/2002,09:54,51.81,51.86,51.73,51.75,37200
07/22/2002,09:55,51.7,51.75,51.55,51.55,16600
07/22/2002,09:56,51.65,51.7,51.65,51.7,5500
07/22/2002,09:57,51.65,51.65,51.65,51.65,5000
07/22/2002,09:59,51.66,51.75,51.66,51.75,20000
07/22/2002,10:00,51.75,51.75,51.75,51.75,5000
07/22/2002,10:01,51.9,51.9,51.9,51.9,3000
07/22/2002,10:02,51.9,51.9,51.9,51.9,500
07/22/2002,10:04,51.99,52.05,51.99,52.01,55100
07/22/2002,10:05,52,52,52,52,11100
07/22/2002,10:07,51.95,51.95,51.95,51.95,200
07/22/2002,10:08,51.95,51.95,51.95,51.95,100
07/22/2002,10:09,51.82,51.82,51.82,51.82,400
07/22/2002,10:11,51.72,51.76,51.72,51.76,1200
07/22/2002,10:14,51.46,51.46,51.41,51.42,10000
07/22/2002,10:15,51.4,51.4,51.4,51.4,1000
07/22/2002,10:16,51.4,51.4,51.31,51.31,2000
07/22/2002,10:17,51.26,51.26,51.21,51.21,1100
07/22/2002,10:19,51.21,51.21,51.2,51.2,1500
07/22/2002,10:20,51.26,51.26,51.26,51.26,100
07/22/2002,10:21,51.35,51.35,51.35,51.35,500
07/22/2002,10:22,51.45,51.45,51.35,51.35,5100
07/22/2002,10:23,51.2,51.25,51.2,51.25,200
07/22/2002,10:24,51.15,51.19,51.15,51.19,14200
07/22/2002,10:25,51,51,51,51,2000
07/22/2002,10:26,50.9,50.9,50.8,50.85,6200
07/22/2002,10:28,50.71,50.75,50.6,50.6,45300
07/22/2002,10:29,50.7,50.71,50.7,50.71,8800
07/22/2002,10:30,50.65,50.65,50.57,50.57,51700
07/22/2002,10:31,50.73,50.73,50.48,50.48,10100
07/22/2002,10:33,50.5,50.5,50.5,50.5,100
07/22/2002,10:36,50.26,50.43,50.26,50.43,14000
07/22/2002,10:37,50.5,50.5,50.5,50.5,15100
07/22/2002,10:40,50.45,50.45,50.4,50.4,30200
07/22/2002,10:42,50.5,50.5,50.5,50.5,1000
07/22/2002,10:43,50.61,50.61,50.61,50.61,300
07/22/2002,10:44,50.6,50.6,50.6,50.6,7500
07/22/2002,10:45,50.5,50.55,50.45,50.45,100500
07/22/2002,10:46,50.49,50.5,50.41,50.48,13300
07/22/2002,10:47,50.48,50.49,50.4,50.49,6700
07/22/2002,10:48,50.4,50.4,50.4,50.4,2500
07/22/2002,10:49,50.22,50.22,50.22,50.22,300
07/22/2002,10:50,50.34,50.34,50.21,50.21,2100
07/22/2002,10:51,50.2,50.2,50.2,50.2,5000
07/22/2002,10:53,50.24,50.24,50.15,50.15,11200
07/22/2002,10:54,50.06,50.15,50.06,50.15,5200
07/22/2002,10:55,50.03,50.1,50,50,62300
07/22/2002,10:56,50,50.01,50,50,1800
07/22/2002,10:57,50.08,50.13,50.08,50.13,15200
07/22/2002,10:58,50.02,50.02,50.02,50.02,7500
07/22/2002,10:59,50.05,50.05,50.05,50.05,200
07/22/2002,11:01,50.12,50.12,50.12,50.12,300
07/22/2002,11:02,50.15,50.15,50.15,50.15,900
07/22/2002,11:03,50.15,50.15,50.15,50.15,19200
07/22/2002,11:06,50,50,49.98,49.98,2500
07/22/2002,11:07,49.9,49.9,49.86,49.89,1700
07/22/2002,11:09,49.69,49.75,49.69,49.75,500
07/22/2002,11:10,49.65,49.65,49.65,49.65,100
07/22/2002,11:11,49.75,49.75,49.75,49.75,5000
07/22/2002,11:12,49.78,49.78,49.78,49.78,500
07/22/2002,11:14,49.65,49.65,49.65,49.65,400
07/22/2002,11:15,49.64,49.64,49.57,49.57,11100
07/22/2002,11:16,49.6,49.6,49.6,49.6,4700
07/22/2002,11:17,49.6,49.66,49.6,49.6,2900
07/22/2002,11:18,49.52,49.52,49.45,49.45,5200
07/22/2002,11:19,49.35,49.35,49.35,49.35,5000
07/22/2002,11:20,49.27,49.27,49.12,49.12,15300
07/22/2002,11:21,49.04,49.04,48.99,48.99,7000
07/22/2002,11:22,49,49,48.86,48.86,101000
07/22/2002,11:23,49.01,49.01,48.9,48.9,109400
07/22/2002,11:24,48.78,48.78,48.78,48.78,800
07/22/2002,11:26,48.65,48.65,48.65,48.65,100
07/22/2002,11:27,48.65,48.79,48.65,48.79,8000
07/22/2002,11:29,48.61,48.61,48.6,48.6,9000
07/22/2002,11:30,48.57,48.6,48.57,48.6,82500
07/22/2002,11:31,48.7,48.7,48.69,48.69,3100
07/22/2002,11:32,48.54,48.68,48.54,48.68,14600
07/22/2002,11:33,48.58,48.58,48.5,48.5,5500
07/22/2002,11:34,48.5,48.5,48.5,48.5,100
07/22/2002,11:35,48.48,48.48,48.4,48.4,800
07/22/2002,11:36,48.25,48.25,48.25,48.25,300
07/22/2002,11:37,48.18,48.18,48.18,48.18,2000
07/22/2002,11:38,48.25,48.25,48.25,48.25,1000
07/22/2002,11:39,48.14,48.14,48.14,48.14,100
07/22/2002,11:40,48.12,48.12,48.12,48.12,1100
07/22/2002,11:41,48.04,48.24,48.04,48.06,15100
07/22/2002,11:42,48.05,48.19,48.05,48.19,17300
07/22/2002,11:43,48.25,48.25,48.19,48.19,10000
07/22/2002,11:44,48.4,48.4,48.19,48.34,73200
07/22/2002,11:45,48.38,48.38,48.36,48.36,500
07/22/2002,11:46,48.39,48.42,48.39,48.42,10900
07/22/2002,11:47,48.45,48.45,48.45,48.45,100
07/22/2002,11:48,48.55,48.55,48.45,48.45,5500
07/22/2002,11:49,48.45,48.45,48.45,48.45,1000
07/22/2002,11:50,48.47,48.47,48.47,48.47,200
07/22/2002,11:51,48.5,48.55,48.47,48.5,25100
07/22/2002,11:52,48.5,48.63,48.5,48.6,2300
07/22/2002,11:53,48.6,48.65,48.5,48.6,33200
07/22/2002,11:54,48.5,48.5,48.5,48.5,50000
07/22/2002,11:55,48.5,48.5,48.5,48.5,100
07/22/2002,11:57,48.28,48.28,48.27,48.27,2000
07/22/2002,11:58,48.4,48.4,48.4,48.4,100
07/22/2002,11:59,48.4,48.4,48.4,48.4,4000
07/22/2002,12:01,48.4,48.4,48.4,48.4,1000
07/22/2002,12:03,48.57,48.57,48.45,48.45,3000
07/22/2002,12:05,48.46,48.46,48.46,48.46,1000
07/22/2002,12:06,48.5,48.61,48.5,48.61,1100
07/22/2002,12:07,48.73,48.77,48.73,48.77,12000
07/22/2002,12:08,48.82,48.82,48.8,48.8,900
07/22/2002,12:09,48.7,48.7,48.7,48.7,15000
07/22/2002,12:10,48.8,48.8,48.8,48.8,400
07/22/2002,12:12,48.62,48.62,48.61,48.61,2200
07/22/2002,12:13,48.7,48.7,48.7,48.7,5000
07/22/2002,12:14,48.71,48.71,48.71,48.71,1000
07/22/2002,12:15,48.76,48.76,48.76,48.76,5200
07/22/2002,12:19,48.71,48.71,48.71,48.71,2900
07/22/2002,12:20,48.79,48.79,48.79,48.79,3000
07/22/2002,12:28,48.61,48.61,48.61,48.61,10000
07/22/2002,12:32,48.5,48.5,48.5,48.5,50000
07/22/2002,12:34,48.41,48.41,48.39,48.39,2000
07/22/2002,12:36,48.35,48.35,48.35,48.35,200
07/22/2002,12:37,48.31,48.31,48.31,48.31,25000
07/22/2002,12:38,48.22,48.22,48.22,48.22,200
07/22/2002,12:39,48.29,48.29,48.29,48.29,5000
07/22/2002,12:41,48.4,48.4,48.4,48.4,25000
07/22/2002,12:42,48.5,48.5,48.5,48.5,20000
07/22/2002,12:43,48.64,48.64,48.64,48.64,1000
07/22/2002,12:47,48.66,48.67,48.66,48.67,5100
07/22/2002,12:49,48.5,48.5,48.5,48.5,50000
07/22/2002,12:51,48.85,48.85,48.85,48.85,10000
07/22/2002,12:52,48.86,48.86,48.83,48.83,1200
07/22/2002,12:53,49,49.1,49,49.1,600
07/22/2002,12:54,49.09,49.09,49.09,49.09,100
07/22/2002,12:55,49.17,49.17,49.17,49.17,10000
07/22/2002,12:56,49.3,49.4,49.2,49.4,1800
07/22/2002,12:57,49.34,49.43,49.34,49.4,10500
07/22/2002,12:58,49.59,49.59,49.53,49.53,12000
07/22/2002,12:59,49.6,49.6,49.6,49.6,11600
07/22/2002,13:00,49.4,49.4,49.4,49.4,3000
07/22/2002,13:01,49.19,49.19,49.19,49.19,500
07/22/2002,13:02,49.4,49.4,49.38,49.38,70000
07/22/2002,13:04,49,49,49,49,10000
07/22/2002,13:05,48.85,48.85,48.85,48.85,700
07/22/2002,13:08,48.8,48.82,48.8,48.82,70000
07/22/2002,13:10,48.84,48.84,48.79,48.79,800
07/22/2002,13:11,48.7,48.7,48.7,48.7,300
07/22/2002,13:12,48.71,48.8,48.71,48.8,2500
07/22/2002,13:13,48.8,48.8,48.8,48.8,8000
07/22/2002,13:15,48.94,48.94,48.94,48.94,4000
07/22/2002,13:16,48.94,49.05,48.94,49.05,4300
07/22/2002,13:17,49,49.12,48.98,48.98,20500
07/22/2002,13:18,49.18,49.18,49.18,49.18,500
07/22/2002,13:19,49.38,49.38,49.38,49.38,1000
07/22/2002,13:20,49.36,49.36,49.36,49.36,200
07/22/2002,13:23,49.05,49.05,49.05,49.05,1000
07/22/2002,13:29,49.13,49.13,49,49,1300
07/22/2002,13:30,49.24,49.24,49.24,49.24,300
07/22/2002,13:32,49.34,49.34,49.34,49.34,500
07/22/2002,13:34,49.46,49.46,49.46,49.46,200
07/22/2002,13:38,49.77,49.77,49.77,49.77,1000
07/22/2002,13:40,49.48,49.48,49.4,49.4,10000
07/22/2002,13:42,49.4,49.4,49.28,49.28,3800
07/22/2002,13:43,49.44,49.44,49.44,49.44,1000
07/22/2002,13:44,49.4,49.4,49.4,49.4,5000
07/22/2002,13:46,49.25,49.25,49.25,49.25,2000
07/22/2002,13:49,49.18,49.18,49.1,49.1,2000
07/22/2002,13:51,49.25,49.3,49.25,49.3,67000
07/22/2002,13:53,49.4,49.4,49.4,49.4,9500
07/22/2002,13:54,49.58,49.58,49.58,49.58,500
07/22/2002,13:58,49.92,49.92,49.9,49.9,1100
07/22/2002,13:59,49.66,49.66,49.66,49.66,500
07/22/2002,14:00,49.75,49.75,49.75,49.75,10000
07/22/2002,14:01,49.87,49.87,49.87,49.87,700
07/22/2002,14:02,49.86,49.86,49.75,49.75,1300
07/22/2002,14:03,49.75,49.75,49.75,49.75,9200
07/22/2002,14:04,49.68,49.75,49.53,49.68,115000
07/22/2002,14:05,49.65,49.65,49.4,49.41,17300
07/22/2002,14:06,49.52,49.52,49.52,49.52,7500
07/22/2002,14:07,49.52,49.52,49.52,49.52,10000
07/22/2002,14:08,49.52,49.53,49.52,49.53,2000
07/22/2002,14:09,49.5,49.5,49.5,49.5,1500
07/22/2002,14:10,49.5,49.5,49.5,49.5,9000
07/22/2002,14:14,49.45,49.45,49.45,49.45,300
07/22/2002,14:15,49.41,49.41,49.41,49.41,100
07/22/2002,14:16,49.4,49.4,49.29,49.29,4500
07/22/2002,14:18,49.35,49.35,49.22,49.22,25100
07/22/2002,14:19,49.32,49.32,49.32,49.32,50000
07/22/2002,14:20,49.1,49.1,49.1,49.1,31000
07/22/2002,14:21,49.1,49.18,49.1,49.18,25100
07/22/2002,14:22,49.1,49.1,49.1,49.1,5100
07/22/2002,14:23,49.1,49.1,49.1,49.1,2000
07/22/2002,14:24,49.15,49.15,49.02,49.1,104000
07/22/2002,14:25,49.06,49.06,49.06,49.06,25000
07/22/2002,14:26,49.06,49.13,49.06,49.13,25100
07/22/2002,14:29,49.05,49.05,49.05,49.05,3000
07/22/2002,14:30,49.05,49.14,49.05,49.1,12100
07/22/2002,14:31,49.1,49.1,49.1,49.1,4900
07/22/2002,14:32,49,49,49,49,10000
07/22/2002,14:33,48.95,48.95,48.94,48.94,9500
07/22/2002,14:35,48.96,48.96,48.96,48.96,600
07/22/2002,14:41,48.73,48.73,48.73,48.73,10000
07/22/2002,14:42,48.73,48.73,48.73,48.73,50000
07/22/2002,14:43,48.62,48.82,48.62,48.82,26000
07/22/2002,14:45,48.75,48.92,48.75,48.92,11200
07/22/2002,14:46,48.95,48.95,48.95,48.95,1700
07/22/2002,14:47,48.91,48.91,48.91,48.91,1000
07/22/2002,14:48,48.8,48.8,48.8,48.8,500
07/22/2002,14:49,48.86,48.86,48.8,48.8,29500
07/22/2002,14:50,48.81,48.81,48.75,48.75,15000
07/22/2002,14:51,48.75,48.75,48.7,48.7,11000
07/22/2002,14:52,48.65,48.65,48.65,48.65,7500
07/22/2002,14:55,48.62,48.62,48.5,48.5,16000
07/22/2002,14:56,48.5,48.5,48.5,48.5,9500
07/22/2002,14:59,48.5,48.5,48.5,48.5,100
07/22/2002,15:02,48.5,48.5,48.5,48.5,2000
07/22/2002,15:03,48.5,48.55,48.5,48.55,88000
07/22/2002,15:05,48.54,48.54,48.5,48.5,5200
07/22/2002,15:06,48.48,48.48,48.48,48.48,100
07/22/2002,15:08,48.23,48.25,48.15,48.15,4200
07/22/2002,15:09,48.35,48.35,48.23,48.23,50900
07/22/2002,15:10,48.23,48.23,48.15,48.15,12000
07/22/2002,15:12,48.25,48.36,48.25,48.36,21000
07/22/2002,15:13,48.3,48.3,48.25,48.25,16000
07/22/2002,15:14,48.3,48.3,48.25,48.25,12800
07/22/2002,15:15,48.24,48.35,48.24,48.35,5200
07/22/2002,15:16,48.24,48.24,48.24,48.24,1000
07/22/2002,15:19,48.49,48.49,48.49,48.49,100
07/22/2002,15:21,48.5,48.5,48.5,48.5,20000
07/22/2002,15:23,48.54,48.54,48.35,48.36,3100
07/22/2002,15:26,48.41,48.41,48.41,48.41,100
07/22/2002,15:27,48.53,48.53,48.53,48.53,200
07/22/2002,15:28,48.55,48.6,48.55,48.6,20000
07/22/2002,15:30,48.55,48.55,48.55,48.55,10000
07/22/2002,15:31,48.5,48.65,48.5,48.65,110000
07/22/2002,15:32,48.48,48.6,48.48,48.6,300
07/22/2002,15:33,48.49,48.49,48.49,48.49,100
07/22/2002,15:34,48.62,48.62,48.62,48.62,30000
07/22/2002,15:36,48.5,48.6,48.48,48.48,10300
07/22/2002,15:37,48.6,48.6,48.6,48.6,12200
07/22/2002,15:38,48.6,48.67,48.6,48.67,48200
07/22/2002,15:40,48.6,48.6,48.55,48.55,19000
07/22/2002,15:41,48.51,48.51,48.51,48.51,200
07/22/2002,15:44,48.43,48.53,48.43,48.53,3100
07/22/2002,15:45,48.53,48.53,48.53,48.53,3300
07/22/2002,15:47,48.55,48.55,48.54,48.54,2500
07/22/2002,15:48,48.5,48.5,48.5,48.5,4100
07/22/2002,15:49,48.5,48.5,48.38,48.38,6100
07/22/2002,15:50,48.45,48.45,48.45,48.45,44000
07/22/2002,15:51,48.36,48.36,48.36,48.36,200
07/22/2002,15:52,48.33,48.33,48.25,48.25,4200
07/22/2002,15:53,48.25,48.25,48.21,48.21,4000
07/22/2002,15:54,48.2,48.2,48.2,48.2,5100
07/22/2002,15:55,48.18,48.18,48.1,48.15,13600
07/22/2002,15:56,48.13,48.14,48.05,48.05,48100
07/22/2002,15:57,48.05,48.05,48.02,48.02,6000
07/22/2002,15:58,48.02,48.02,48,48,18500
07/22/2002,15:59,48.01,48.15,48.01,48.15,1000
07/23/2002,09:35,48.4,48.4,48.4,48.4,5800
07/23/2002,09:36,48.35,48.35,48.11,48.11,1000
07/23/2002,09:37,48.1,48.4,48.1,48.1,9100
07/23/2002,09:38,48.1,48.1,48.1,48.1,7300
07/23/2002,09:39,48.1,48.33,48.1,48.33,22000
07/23/2002,09:40,48.33,48.33,48.33,48.33,300
07/23/2002,09:41,48.4,48.4,48.4,48.4,100
07/23/2002,09:42,48.65,48.65,48.5,48.5,27000
07/23/2002,09:43,48.99,48.99,48.99,48.99,1200
07/23/2002,09:44,49.08,49.08,49.08,49.08,100
07/23/2002,09:45,49.26,49.26,49.11,49.11,1800
07/23/2002,09:46,49.26,49.33,49.26,49.33,11000
07/23/2002,09:47,49.26,49.45,49.26,49.45,1600
07/23/2002,09:48,49.5,49.5,49.41,49.41,4100
07/23/2002,09:49,49.36,49.4,49.3,49.4,29000
07/23/2002,09:50,49.31,49.35,49.31,49.35,4000
07/23/2002,09:51,49.15,49.38,49.05,49.05,31000
07/23/2002,09:52,49.1,49.14,49.05,49.05,1700
07/23/2002,09:53,49,49,49,49,4900
07/23/2002,09:54,49,49.1,49,49.1,4600
07/23/2002,09:55,49.15,49.15,49.15,49.15,100
07/23/2002,09:56,49.4,49.4,49.4,49.4,2000
07/23/2002,09:57,49.23,49.23,49.17,49.17,1300
07/23/2002,09:58,49.18,49.18,49.1,49.1,3000
07/23/2002,10:00,49.3,49.3,49.19,49.19,7000
07/23/2002,10:01,49.17,49.4,49.17,49.4,3600
07/23/2002,10:03,49.3,49.3,49.3,49.3,500
07/23/2002,10:04,49.01,49.01,48.8,48.8,5600
07/23/2002,10:05,48.78,49,48.78,48.8,1700
07/23/2002,10:06,48.7,48.84,48.68,48.84,1400
07/23/2002,10:07,48.76,48.84,48.76,48.84,1000
07/23/2002,10:08,48.72,48.87,48.72,48.84,500
07/23/2002,10:09,48.78,48.78,48.61,48.61,1200
07/23/2002,10:11,48.55,48.55,48.55,48.55,2000
07/23/2002,10:12,48.68,48.68,48.53,48.53,1000
07/23/2002,10:13,48.68,48.68,48.42,48.42,1000
07/23/2002,10:16,48.45,48.45,48.45,48.45,700
07/23/2002,10:19,48.66,48.66,48.66,48.66,100
07/23/2002,10:20,48.57,48.57,48.53,48.53,22600
07/23/2002,10:22,48.28,48.28,48.28,48.28,400
07/23/2002,10:24,48.45,48.45,48.24,48.24,20100
07/23/2002,10:28,48.4,48.4,48.4,48.4,25900
07/23/2002,10:29,48.46,48.46,48.46,48.46,300
07/23/2002,10:31,48.85,48.85,48.85,48.85,300
07/23/2002,10:32,48.87,48.87,48.85,48.85,2800
07/23/2002,10:37,48.58,48.58,48.58,48.58,2000
07/23/2002,10:40,48.55,48.55,48.55,48.55,500
07/23/2002,10:42,48.71,48.71,48.71,48.71,10000
07/23/2002,10:44,48.71,48.71,48.7,48.7,4800
07/23/2002,10:45,48.76,48.76,48.76,48.76,100
07/23/2002,10:47,49.19,49.19,49.19,49.19,1000
07/23/2002,10:48,49.15,49.15,48.95,48.95,20300
07/23/2002,10:50,48.9,48.9,48.9,48.9,100
07/23/2002,10:51,48.85,48.85,48.85,48.85,2000
07/23/2002,10:52,48.75,48.75,48.75,48.75,10000
07/23/2002,10:53,48.75,48.75,48.75,48.75,25000
07/23/2002,10:55,48.65,48.65,48.5,48.5,700
07/23/2002,10:56,48.5,48.5,48.5,48.5,1000
07/23/2002,11:08,48.55,48.55,48.55,48.55,100
07/23/2002,11:10,48.48,48.48,48.48,48.48,2000
07/23/2002,11:16,48.54,48.54,48.54,48.54,100
07/23/2002,11:19,48.55,48.55,48.55,48.55,30100
07/23/2002,11:22,48.65,48.68,48.65,48.68,6000
07/23/2002,11:26,48.67,48.67,48.67,48.67,9000
07/23/2002,11:29,48.52,48.52,48.52,48.52,3500
07/23/2002,11:31,48.47,48.47,48.47,48.47,1000
07/23/2002,11:32,48.5,48.5,48.5,48.5,5000
07/23/2002,11:38,48.33,48.33,48.33,48.33,30000
07/23/2002,11:39,48.17,48.17,48.16,48.16,6000
07/23/2002,11:40,48.1,48.1,48.1,48.1,1000
07/23/2002,11:42,48.02,48.02,48.02,48.02,500
07/23/2002,11:43,48,48,48,48,14100
07/23/2002,11:44,47.88,47.88,47.88,47.88,100
07/23/2002,11:45,47.97,47.97,47.82,47.82,1100
07/23/2002,11:47,47.86,47.86,47.86,47.86,100
07/23/2002,11:48,47.85,47.85,47.85,47.85,500
07/23/2002,11:49,47.82,47.82,47.82,47.82,12000
07/23/2002,11:50,47.85,47.85,47.85,47.85,100
07/23/2002,11:51,47.85,47.85,47.84,47.84,6500
07/23/2002,11:53,47.75,47.75,47.75,47.75,3500
07/23/2002,11:56,47.64,47.64,47.55,47.55,6400
07/23/2002,11:57,47.53,47.53,47.53,47.53,12000
07/23/2002,11:58,47.5,47.5,47.5,47.5,5700
07/23/2002,11:59,47.5,47.53,47.5,47.53,11000
07/23/2002,12:00,47.53,47.53,47.53,47.53,600
07/23/2002,12:03,47.55,47.55,47.55,47.55,500
07/23/2002,12:06,47.48,47.53,47.48,47.51,6100
07/23/2002,12:07,47.57,47.57,47.54,47.54,26000
07/23/2002,12:10,47.49,47.49,47.49,47.49,1000
07/23/2002,12:12,47.33,47.33,47.33,47.33,5000
07/23/2002,12:14,47.26,47.26,47.26,47.26,29100
07/23/2002,12:16,47.41,47.41,47.41,47.41,5000
07/23/2002,12:19,47.2,47.2,47.2,47.2,300
07/23/2002,12:20,47.08,47.08,47.08,47.08,100
07/23/2002,12:21,47.15,47.15,47.1,47.1,2500
07/23/2002,12:22,47,47.02,47,47,1300
07/23/2002,12:23,47,47,47,47,12400
07/23/2002,12:24,46.91,47,46.91,47,1600
07/23/2002,12:25,47,47,47,47,1000
07/23/2002,12:26,47,47,47,47,6900
07/23/2002,12:29,46.81,46.95,46.81,46.95,4600
07/23/2002,12:31,46.85,46.98,46.85,46.98,22000
07/23/2002,12:32,46.94,46.94,46.94,46.94,2400
07/23/2002,12:33,46.89,46.89,46.89,46.89,100
07/23/2002,12:37,47.2,47.2,47.2,47.2,1100
07/23/2002,12:39,47.01,47.01,47.01,47.01,2000
07/23/2002,12:41,47,47,46.91,46.91,2800
07/23/2002,12:42,46.91,46.91,46.91,46.91,1000
07/23/2002,12:43,46.88,46.88,46.88,46.88,1000
07/23/2002,12:48,46.82,46.95,46.82,46.95,21000
07/23/2002,12:49,46.77,46.77,46.77,46.77,1300
07/23/2002,12:51,46.85,46.85,46.85,46.85,21000
07/23/2002,12:52,46.76,46.8,46.76,46.8,800
07/23/2002,12:54,46.95,46.95,46.95,46.95,100
07/23/2002,12:56,46.8,46.8,46.8,46.8,5000
07/23/2002,12:59,46.71,46.71,46.71,46.71,400
07/23/2002,13:00,46.75,46.75,46.6,46.6,1100
07/23/2002,13:01,46.65,46.65,46.65,46.65,20000
07/23/2002,13:02,46.69,46.69,46.65,46.65,1100
07/23/2002,13:04,46.5,46.5,46.5,46.5,3000
07/23/2002,13:05,46.5,46.5,46.3,46.5,11200
07/23/2002,13:06,46.5,46.5,46.37,46.37,50500
07/23/2002,13:08,46.46,46.46,46.46,46.46,1000
07/23/2002,13:09,46.46,46.46,46.46,46.46,4000
07/23/2002,13:16,46.4,46.4,46.4,46.4,100
07/23/2002,13:18,46.42,46.42,46.42,46.42,500
07/23/2002,13:23,46.8,46.8,46.8,46.8,3000
07/23/2002,13:26,46.63,46.63,46.63,46.63,500
07/23/2002,13:28,46.5,46.5,46.5,46.5,2000
07/23/2002,13:29,46.44,46.44,46.44,46.44,500
07/23/2002,13:30,46.3,46.3,46.3,46.3,2000
07/23/2002,13:31,46.4,46.4,46.4,46.4,2000
07/23/2002,13:33,46.5,46.5,46.5,46.5,7500
07/23/2002,13:34,46.5,46.55,46.5,46.55,15500
07/23/2002,13:35,46.55,46.55,46.55,46.55,100
07/23/2002,13:37,46.42,46.42,46.42,46.42,1000
07/23/2002,13:38,46.32,46.32,46.32,46.32,3000
07/23/2002,13:39,46.3,46.34,46.3,46.34,2000
07/23/2002,13:40,46.33,46.33,46.33,46.33,1000
07/23/2002,13:42,46.26,46.26,46.26,46.26,2000
07/23/2002,13:43,46.2,46.35,46.2,46.22,4200
07/23/2002,13:44,46.21,46.21,46.21,46.21,2500
07/23/2002,13:45,46.22,46.22,46.2,46.2,4000
07/23/2002,13:46,46.12,46.12,46.12,46.12,10000
07/23/2002,13:47,46.16,46.16,46.1,46.1,1500
07/23/2002,13:48,46.11,46.11,46.11,46.11,1000
07/23/2002,13:50,46.1,46.1,46.1,46.1,200
07/23/2002,13:51,46.04,46.1,46.04,46.06,75000
07/23/2002,13:52,46.06,46.06,46,46,1100
07/23/2002,13:53,46,46,46,46,15100
07/23/2002,13:55,45.97,46.02,45.97,46,6300
07/23/2002,13:56,46,46,45.97,46,3700
07/23/2002,13:57,46,46,46,46,16800
07/23/2002,13:58,46,46.23,46,46.23,32700
07/23/2002,13:59,46.2,46.2,46.2,46.2,1000
07/23/2002,14:00,46.35,46.35,46.34,46.34,900
07/23/2002,14:01,46.2,46.2,46.2,46.2,25000
07/23/2002,14:02,46.23,46.23,46.23,46.23,1000
07/23/2002,14:04,46.2,46.25,46.2,46.25,7000
07/23/2002,14:05,46.17,46.17,46.13,46.13,2000
07/23/2002,14:06,46.1,46.1,46.1,46.1,1500
07/23/2002,14:10,46.05,46.05,46.05,46.05,15000
07/23/2002,14:11,46.09,46.09,46.09,46.09,2000
07/23/2002,14:15,46.13,46.13,46.13,46.13,5300
07/23/2002,14:16,46.14,46.14,46.14,46.14,100
07/23/2002,14:17,46.12,46.12,46.12,46.12,5000
07/23/2002,14:19,46.25,46.25,46.25,46.25,5000
07/23/2002,14:20,46.23,46.23,46.15,46.23,7500
07/23/2002,14:23,46.42,46.47,46.42,46.47,2000
07/23/2002,14:25,46.55,46.65,46.55,46.65,12000
07/23/2002,14:26,46.72,46.72,46.72,46.72,2000
07/23/2002,14:27,46.75,46.83,46.75,46.83,8000
07/23/2002,14:28,46.85,46.85,46.85,46.85,300
07/23/2002,14:29,46.8,46.8,46.76,46.76,5700
07/23/2002,14:30,46.75,46.75,46.75,46.75,10100
07/23/2002,14:33,46.6,46.6,46.56,46.56,5100
07/23/2002,14:34,46.67,46.67,46.67,46.67,300
07/23/2002,14:35,46.67,46.71,46.67,46.71,2600
07/23/2002,14:36,46.84,46.86,46.84,46.86,800
07/23/2002,14:38,46.94,46.94,46.94,46.94,2600
07/23/2002,14:40,47.04,47.05,47.04,47.05,10500
07/23/2002,14:41,47.12,47.12,47.12,47.12,500
07/23/2002,14:42,47.16,47.16,47.1,47.1,19500
07/23/2002,14:43,47,47,46.91,46.91,18600
07/23/2002,14:44,47,47,47,47,5000
07/23/2002,14:45,46.92,46.92,46.9,46.9,5600
07/23/2002,14:46,46.92,46.93,46.92,46.92,17000
07/23/2002,14:47,46.8,46.9,46.8,46.8,18100
07/23/2002,14:48,46.8,46.86,46.8,46.86,12000
07/23/2002,14:50,46.93,46.93,46.93,46.93,2300
07/23/2002,14:51,46.94,46.94,46.94,46.94,10000
07/23/2002,14:52,46.99,46.99,46.99,46.99,10000
07/23/2002,14:54,46.94,46.94,46.9,46.9,15000
07/23/2002,14:56,46.63,46.63,46.63,46.63,500
07/23/2002,14:59,46.6,46.74,46.6,46.74,4000
07/23/2002,15:00,46.6,46.6,46.6,46.6,5000
07/23/2002,15:01,46.75,46.75,46.75,46.75,2500
07/23/2002,15:06,46.52,46.52,46.52,46.52,600
07/23/2002,15:07,46.61,46.61,46.59,46.59,1500
07/23/2002,15:08,46.6,46.6,46.6,46.6,2100
07/23/2002,15:09,46.65,46.65,46.65,46.65,500
07/23/2002,15:10,46.81,46.81,46.81,46.81,15000
07/23/2002,15:14,46.7,46.7,46.7,46.7,200
07/23/2002,15:16,46.85,46.85,46.85,46.85,1000
07/23/2002,15:18,46.98,46.98,46.98,46.98,5000
07/23/2002,15:19,46.98,46.98,46.98,46.98,2000
07/23/2002,15:21,46.85,46.85,46.85,46.85,200
07/23/2002,15:25,46.76,46.76,46.76,46.76,2000
07/23/2002,15:26,46.79,46.79,46.78,46.78,2000
07/23/2002,15:32,46.7,46.7,46.7,46.7,1500
07/23/2002,15:34,46.75,46.75,46.75,46.75,1000
07/23/2002,15:35,46.82,46.82,46.82,46.82,200
07/23/2002,15:37,46.66,46.66,46.66,46.66,500
07/23/2002,15:38,46.65,46.65,46.56,46.56,2500
07/23/2002,15:39,46.67,46.67,46.53,46.53,11600
07/23/2002,15:41,46.35,46.35,46.35,46.35,15000
07/23/2002,15:45,46.33,46.33,46.22,46.22,600
07/23/2002,15:46,46.2,46.28,46.2,46.28,300
07/23/2002,15:48,46.15,46.15,46.1,46.1,2800
07/23/2002,15:51,46.15,46.15,46.15,46.15,500
07/23/2002,15:56,46.15,46.15,46.15,46.15,1000
07/23/2002,15:57,46.12,46.12,46.12,46.12,2000
07/24/2002,09:38,45.3,45.3,45.3,45.3,27400
07/24/2002,09:39,45.15,45.15,44.95,44.95,3000
07/24/2002,09:40,45.05,45.05,45,45,16500
07/24/2002,09:41,44.7,44.98,44.7,44.98,51000
07/24/2002,09:42,44.95,45.1,44.95,45.1,2800
07/24/2002,09:43,44.95,45.02,44.95,45.02,6000
07/24/2002,09:44,45.2,45.2,45.12,45.14,500
07/24/2002,09:45,45.25,45.49,45.25,45.49,600
07/24/2002,09:46,45.6,45.72,45.6,45.72,11100
07/24/2002,09:47,45.5,45.84,45.5,45.84,7000
07/24/2002,09:48,45.75,45.75,45.75,45.75,2400
07/24/2002,09:49,46.05,46.05,45.9,45.9,4100
07/24/2002,09:50,45.9,45.9,45.9,45.9,5000
07/24/2002,09:51,45.9,45.9,45.87,45.89,30200
07/24/2002,09:52,45.89,46.24,45.81,46.24,10200
07/24/2002,09:53,46,46.18,46,46,304000
07/24/2002,09:54,45.9,46,45.9,46,1700
07/24/2002,09:55,45.9,45.9,45.9,45.9,2500
07/24/2002,09:57,45.85,45.98,45.85,45.98,6500
07/24/2002,09:58,46,46,45.98,45.98,10000
07/24/2002,09:59,45.85,45.95,45.85,45.95,5100
07/24/2002,10:00,45.9,45.9,45.9,45.9,2000
07/24/2002,10:01,46,46,45.88,45.88,400
07/24/2002,10:02,45.99,45.99,45.99,45.99,600
07/24/2002,10:03,45.86,45.95,45.86,45.95,1200
07/24/2002,10:04,46,46,46,46,4700
07/24/2002,10:05,46.03,46.03,46.03,46.03,5000
07/24/2002,10:08,46,46,46,46,2100
07/24/2002,10:09,46.06,46.06,46,46,2300
07/24/2002,10:10,46,46.02,46,46.02,13500
07/24/2002,10:11,46,46,46,46,18000
07/24/2002,10:12,45.98,45.98,45.98,45.98,400
07/24/2002,10:13,46.02,46.05,46.02,46.05,5000
07/24/2002,10:14,46.04,46.04,46.04,46.04,100
07/24/2002,10:15,45.95,46.05,45.95,45.95,10200
07/24/2002,10:16,46.25,46.4,46.25,46.4,10000
07/24/2002,10:17,46.41,46.41,46.41,46.41,2000
07/24/2002,10:19,46.24,46.41,46.24,46.41,2300
07/24/2002,10:20,46.2,46.2,46.2,46.2,2000
07/24/2002,10:23,46.31,46.31,46.13,46.13,6000
07/24/2002,10:24,46.1,46.27,46.1,46.27,2400
07/24/2002,10:26,46,46,46,46,200
07/24/2002,10:28,46.45,46.45,46.45,46.45,5000
07/24/2002,10:29,46.7,46.7,46.64,46.7,6200
07/24/2002,10:30,46.8,46.8,46.8,46.8,13500
07/24/2002,10:31,46.97,47.11,46.95,47.11,13100
07/24/2002,10:32,47.13,47.13,47,47,8500
07/24/2002,10:33,47.3,47.34,47.1,47.34,2100
07/24/2002,10:34,47.2,47.21,47.2,47.21,1100
07/24/2002,10:35,47.23,47.33,47.23,47.33,2500
07/24/2002,10:36,47.24,47.4,47.1,47.1,55000
07/24/2002,10:37,47.35,47.4,47.33,47.33,2400
07/24/2002,10:38,47.4,47.4,47.4,47.4,1500
07/24/2002,10:39,47.45,47.5,47.45,47.5,24500
07/24/2002,10:40,47.7,47.75,47.7,47.7,15500
07/24/2002,10:41,47.7,47.75,47.55,47.75,43100
07/24/2002,10:42,47.8,47.82,47.65,47.65,5100
07/24/2002,10:43,47.84,47.84,47.66,47.66,16000
07/24/2002,10:44,47.85,48,47.72,48,17500
07/24/2002,10:45,48.29,48.29,48.29,48.29,500
07/24/2002,10:46,48.09,48.09,48.09,48.09,600
07/24/2002,10:47,48.2,48.25,48.09,48.1,25300
07/24/2002,10:49,48,48.05,48,48.05,25000
07/24/2002,10:50,47.87,47.95,47.87,47.95,71000
07/24/2002,10:51,47.95,47.95,47.95,47.95,1800
07/24/2002,10:52,47.95,47.95,47.91,47.95,10200
07/24/2002,10:53,47.95,47.95,47.8,47.8,28100
07/24/2002,10:54,47.9,47.9,47.81,47.9,46400
07/24/2002,10:55,47.87,48,47.85,47.85,6500
07/24/2002,10:56,47.85,47.87,47.85,47.87,5200
07/24/2002,10:57,47.93,47.93,47.86,47.86,3300
07/24/2002,10:58,47.87,47.9,47.87,47.9,60000
07/24/2002,10:59,47.95,47.95,47.95,47.95,1000
07/24/2002,11:00,48,48.01,48,48,18000
07/24/2002,11:01,48.04,48.04,48.04,48.04,500
07/24/2002,11:02,48.1,48.1,48.1,48.1,100000
07/24/2002,11:03,48.26,48.26,48.15,48.15,12000
07/24/2002,11:04,48.35,48.35,48.15,48.15,54000
07/24/2002,11:05,48.16,48.25,48.16,48.25,9000
07/24/2002,11:06,48.25,48.25,48.25,48.25,1000
07/24/2002,11:07,48.2,48.25,48.2,48.2,13500
07/24/2002,11:08,48.19,48.2,48.18,48.2,21000
07/24/2002,11:09,48.1,48.18,48.1,48.12,11500
07/24/2002,11:10,48.12,48.12,48.12,48.12,3500
07/24/2002,11:11,48.11,48.11,48.11,48.11,500
07/24/2002,11:12,48.2,48.2,48.2,48.2,500
07/24/2002,11:15,48.35,48.35,48.3,48.3,57000
07/24/2002,11:16,48.5,48.5,48.5,48.5,3500
07/24/2002,11:18,48.6,48.73,48.5,48.73,12200
07/24/2002,11:19,48.6,48.7,48.6,48.7,56000
07/24/2002,11:20,48.52,48.52,48.52,48.52,1000
07/24/2002,11:21,48.51,48.51,48.51,48.51,1000
07/24/2002,11:22,48.52,48.52,48.52,48.52,5000
07/24/2002,11:24,48.8,48.8,48.76,48.76,11900
07/24/2002,11:25,48.9,48.9,48.8,48.8,53000
07/24/2002,11:26,48.85,48.9,48.85,48.9,3400
07/24/2002,11:27,48.98,48.98,48.9,48.9,1000
07/24/2002,11:28,49,49,49,49,4000
07/24/2002,11:29,49,49,49,49,100
07/24/2002,11:30,48.95,49.09,48.95,49.09,60300
07/24/2002,11:31,49.2,49.2,49.2,49.2,400
07/24/2002,11:32,49.26,49.26,49.26,49.26,1000
07/24/2002,11:33,49.3,49.3,49.3,49.3,100
07/24/2002,11:34,49.25,49.25,49.25,49.25,500
07/24/2002,11:35,49.47,49.47,49.4,49.46,32000
07/24/2002,11:36,49.5,49.6,49.5,49.6,6000
07/24/2002,11:37,49.59,49.59,49.51,49.59,17800
07/24/2002,11:39,49.44,49.44,49.44,49.44,2000
07/24/2002,11:40,49.4,49.4,49.4,49.4,2000
07/24/2002,11:42,49.35,49.35,49.28,49.28,7000
07/24/2002,11:46,49.15,49.15,49.15,49.15,200
07/24/2002,11:47,49.15,49.17,49.15,49.17,4000
07/24/2002,11:48,49.15,49.15,49.11,49.12,30100
07/24/2002,11:49,49.15,49.32,49.15,49.15,82000
07/24/2002,11:53,49.38,49.39,49.38,49.39,600
07/24/2002,11:57,49.5,49.5,49.5,49.5,1000
07/24/2002,11:58,49.5,49.5,49.45,49.45,5300
07/24/2002,11:59,49.4,49.4,49.38,49.38,600
07/24/2002,12:00,49.4,49.4,49.3,49.3,600
07/24/2002,12:01,49.15,49.15,49.15,49.15,200
07/24/2002,12:02,49.27,49.27,49.27,49.27,900
07/24/2002,12:04,49.4,49.4,49.4,49.4,9000
07/24/2002,12:06,49.31,49.31,49.31,49.31,1800
07/24/2002,12:11,49.2,49.2,49.2,49.2,100
07/24/2002,12:12,49.2,49.2,49.2,49.2,5000
07/24/2002,12:14,49.13,49.13,49.1,49.13,7000
07/24/2002,12:15,49.23,49.23,49.23,49.23,100
07/24/2002,12:16,49.05,49.05,49.05,49.05,5000
07/24/2002,12:17,49.15,49.15,49.15,49.15,600
07/24/2002,12:19,49.1,49.1,49.1,49.1,500
07/24/2002,12:21,49.02,49.02,49,49,34000
07/24/2002,12:22,48.95,48.95,48.95,48.95,5000
07/24/2002,12:23,49,49,49,49,100
07/24/2002,12:24,48.85,48.85,48.85,48.85,800
07/24/2002,12:25,48.99,49,48.99,49,25000
07/24/2002,12:26,49,49,49,49,200
07/24/2002,12:43,48.9,48.9,48.9,48.9,200
07/24/2002,12:44,48.9,48.9,48.9,48.9,7500
07/24/2002,12:49,48.83,48.94,48.83,48.94,1800
07/24/2002,12:50,48.81,48.81,48.81,48.81,1000
07/24/2002,12:52,48.78,48.92,48.78,48.92,3000
07/24/2002,12:53,48.92,48.92,48.81,48.81,1800
07/24/2002,12:55,48.86,48.86,48.86,48.86,6800
07/24/2002,12:56,48.97,48.99,48.97,48.99,4000
07/24/2002,12:57,49.01,49.05,49.01,49.05,6000
07/24/2002,12:58,48.92,49.05,48.92,49.05,5400
07/24/2002,12:59,49.09,49.09,49.09,49.09,100
07/24/2002,13:00,49.05,49.05,49.05,49.05,5000
07/24/2002,13:01,49.05,49.05,49.05,49.05,1400
07/24/2002,13:02,49.21,49.21,49.21,49.21,500
07/24/2002,13:05,49.14,49.14,49.14,49.14,100
07/24/2002,13:09,49.27,49.27,49.27,49.27,1000
07/24/2002,13:19,48.94,48.94,48.94,48.94,5000
07/24/2002,13:23,49.11,49.11,49.11,49.11,100
07/24/2002,13:24,49.09,49.09,49.09,49.09,100
07/24/2002,13:26,49.05,49.05,49.05,49.05,5000
07/24/2002,13:27,49,49,49,49,5000
07/24/2002,13:28,49.05,49.05,49.05,49.05,100
07/24/2002,13:33,49.15,49.15,49.15,49.15,5000
07/24/2002,13:36,49.24,49.26,49.24,49.26,4000
07/24/2002,13:37,49.3,49.34,49.3,49.34,4000
07/24/2002,13:39,49.31,49.31,49.31,49.31,200
07/24/2002,13:42,49.32,49.32,49.32,49.32,3000
07/24/2002,13:49,49.28,49.28,49.28,49.28,100
07/24/2002,13:50,49.3,49.3,49.28,49.28,2100
07/24/2002,13:53,49.45,49.45,49.45,49.45,5000
07/24/2002,13:54,49.34,49.34,49.34,49.34,1500
07/24/2002,13:55,49.26,49.26,49.26,49.26,2000
07/24/2002,13:56,49.25,49.25,49.25,49.25,5000
07/24/2002,13:57,49.21,49.21,49.21,49.21,5000
07/24/2002,13:59,49.25,49.25,49.25,49.25,100
07/24/2002,14:00,49.43,49.43,49.43,49.43,100
07/24/2002,14:07,49.44,49.44,49.44,49.44,100
07/24/2002,14:10,49.37,49.37,49.37,49.37,500
07/24/2002,14:17,49.35,49.35,49.35,49.35,1200
07/24/2002,14:18,49.25,49.25,49.25,49.25,5000
07/24/2002,14:19,49.25,49.25,49.14,49.14,500
07/24/2002,14:23,49.22,49.22,49.22,49.22,100
07/24/2002,14:24,49.25,49.25,49.25,49.25,100
07/24/2002,14:25,49.26,49.26,49.26,49.26,100
07/24/2002,14:28,49.2,49.2,49.09,49.09,300
07/24/2002,14:30,49.23,49.23,49.23,49.23,8100
07/24/2002,14:38,49.44,49.44,49.44,49.44,400
07/24/2002,14:41,49.46,49.46,49.46,49.46,300
07/24/2002,14:43,49.35,49.35,49.35,49.35,300
07/24/2002,14:46,49.48,49.5,49.48,49.5,12500
07/24/2002,14:48,49.5,49.5,49.5,49.5,2500
07/24/2002,14:50,49.5,49.5,49.5,49.5,2500
07/24/2002,14:54,49.5,49.58,49.5,49.58,3000
07/24/2002,14:55,49.6,49.6,49.6,49.6,13000
07/24/2002,14:59,49.36,49.36,49.36,49.36,2000
07/24/2002,15:00,49.32,49.32,49.32,49.32,2000
07/24/2002,15:03,49.2,49.2,49.2,49.2,1000
07/24/2002,15:05,49.24,49.3,49.24,49.3,800
07/24/2002,15:06,49.25,49.25,49.25,49.25,200
07/24/2002,15:07,49.45,49.45,49.45,49.45,500
07/24/2002,15:08,49.55,49.55,49.55,49.55,200
07/24/2002,15:09,49.56,49.56,49.56,49.56,400
07/24/2002,15:10,49.58,49.58,49.58,49.58,100
07/24/2002,15:13,49.69,49.69,49.69,49.69,2600
07/24/2002,15:15,49.7,49.7,49.68,49.68,13600
07/24/2002,15:16,49.75,49.87,49.75,49.87,5100
07/24/2002,15:17,49.77,49.82,49.77,49.82,5200
07/24/2002,15:18,49.85,49.85,49.85,49.85,25000
07/24/2002,15:19,49.93,49.93,49.92,49.92,7600
07/24/2002,15:20,49.95,49.95,49.95,49.95,500
07/24/2002,15:22,49.9,49.9,49.9,49.9,5000
07/24/2002,15:23,49.84,49.84,49.72,49.75,6800
07/24/2002,15:26,49.82,49.82,49.82,49.82,2500
07/24/2002,15:27,49.84,49.86,49.78,49.84,34000
07/24/2002,15:28,49.82,49.86,49.82,49.86,3000
07/24/2002,15:29,49.86,49.86,49.86,49.86,11000
07/24/2002,15:30,49.79,49.79,49.75,49.78,1700
07/24/2002,15:34,49.79,49.79,49.79,49.79,500
07/24/2002,15:35,49.9,49.9,49.9,49.9,300
07/24/2002,15:38,50,50,50,50,10500
07/24/2002,15:39,50.01,50.08,50.01,50.08,5100
07/24/2002,15:40,50.1,50.1,50.1,50.1,600
07/24/2002,15:42,50.1,50.1,50.01,50.01,15100
07/24/2002,15:43,50,50,50,50,5000
07/24/2002,15:44,50,50,50,50,2500
07/24/2002,15:45,50,50,50,50,1000
07/24/2002,15:46,49.95,50,49.95,50,2700
07/24/2002,15:48,50.1,50.1,50.1,50.1,200
07/24/2002,15:49,50.1,50.1,50.1,50.1,2000
07/24/2002,15:50,50.18,50.18,50.1,50.1,3400
07/24/2002,15:51,50.14,50.14,50.14,50.14,100
07/24/2002,15:52,50.02,50.02,50.02,50.02,100
07/24/2002,15:53,50.19,50.19,50.19,50.19,100
07/24/2002,15:55,50.24,50.24,50.12,50.12,900
07/24/2002,15:56,50.24,50.24,50.24,50.24,100
07/24/2002,15:58,50.21,50.24,50.21,50.24,1700
07/24/2002,15:59,50.25,50.25,50.2,50.2,700
07/25/2002,09:35,50.1,50.1,50.1,50.1,10300
07/25/2002,09:36,50.1,50.25,50.1,50.25,7000
07/25/2002,09:37,50.36,50.59,50.36,50.59,6500
07/25/2002,09:38,50.45,50.45,50.45,50.45,1500
07/25/2002,09:39,50.35,50.35,50.2,50.2,6000
07/25/2002,09:40,50.06,50.06,49.95,50,2000
07/25/2002,09:41,50.1,50.1,49.66,49.8,28600
07/25/2002,09:42,49.66,49.78,49.65,49.78,51700
07/25/2002,09:43,49.7,49.7,49.53,49.53,6000
07/25/2002,09:44,49.53,49.6,49.42,49.42,12000
07/25/2002,09:45,49.42,49.43,49.41,49.43,1800
07/25/2002,09:46,49.53,49.6,49.53,49.6,2000
07/25/2002,09:47,49.7,49.89,49.7,49.8,2300
07/25/2002,09:48,49.9,50,49.9,50,10000
07/25/2002,09:50,50,50,50,50,2500
07/25/2002,09:52,50.15,50.15,50.1,50.1,6000
07/25/2002,09:53,50.15,50.2,50.15,50.2,13000
07/25/2002,09:54,50.15,50.15,50.15,50.15,5400
07/25/2002,09:55,50.25,50.25,50.25,50.25,2000
07/25/2002,09:57,50.48,50.58,50.48,50.58,2000
07/25/2002,09:58,50.58,50.68,50.58,50.68,9800
07/25/2002,09:59,50.69,50.7,50.69,50.7,4000
07/25/2002,10:00,50.66,50.66,50.66,50.66,10000
07/25/2002,10:01,50.7,50.71,50.7,50.71,10500
07/25/2002,10:02,50.7,50.82,50.7,50.82,600
07/25/2002,10:03,50.56,50.56,50.56,50.56,1000
07/25/2002,10:04,50.48,50.48,50.26,50.26,1500
07/25/2002,10:05,50.35,50.35,50.35,50.35,5000
07/25/2002,10:06,50.27,50.27,50.27,50.27,5000
07/25/2002,10:07,50.29,50.3,50.29,50.3,5100
07/25/2002,10:09,50.02,50.15,50.02,50.15,7900
07/25/2002,10:11,50.3,50.3,50.3,50.3,300
07/25/2002,10:12,50.54,50.54,50.54,50.54,500
07/25/2002,10:13,50.69,50.76,50.69,50.76,7000
07/25/2002,10:14,50.8,50.8,50.8,50.8,1000
07/25/2002,10:15,50.92,50.92,50.92,50.92,8000
07/25/2002,10:16,50.9,50.9,50.9,50.9,22000
07/25/2002,10:18,50.73,50.75,50.73,50.75,5100
07/25/2002,10:19,50.8,50.8,50.8,50.8,300
07/25/2002,10:21,50.86,50.86,50.73,50.73,13000
07/25/2002,10:22,50.75,50.75,50.75,50.75,1500
07/25/2002,10:24,50.9,51,50.9,51,5600
07/25/2002,10:25,51.07,51.11,51.07,51.11,1100
07/25/2002,10:26,51.22,51.27,51.18,51.18,4500
07/25/2002,10:28,51.44,51.44,51.44,51.44,100
07/25/2002,10:29,51.35,51.4,51.21,51.4,6100
07/25/2002,10:30,51.5,51.5,51.36,51.38,17100
07/25/2002,10:31,51.65,51.65,51.39,51.4,101600
07/25/2002,10:32,51.45,51.45,51.25,51.25,21300
07/25/2002,10:33,51.2,51.25,51.1,51.1,6000
07/25/2002,10:34,51.25,51.25,51.08,51.2,31300
07/25/2002,10:35,51.08,51.08,51.04,51.04,5800
07/25/2002,10:36,51.04,51.04,51.03,51.03,4500
07/25/2002,10:37,51.02,51.1,51.02,51.09,19400
07/25/2002,10:38,51.1,51.1,51.08,51.08,18000
07/25/2002,10:39,51.01,51.01,50.93,50.93,22000
07/25/2002,10:40,50.93,50.93,50.77,50.77,5200
07/25/2002,10:41,50.6,50.79,50.6,50.79,300
07/25/2002,10:42,50.94,50.94,50.79,50.79,101000
07/25/2002,10:43,50.7,50.91,50.7,50.91,600
07/25/2002,10:44,50.96,50.99,50.96,50.99,15000
07/25/2002,10:45,50.99,50.99,50.99,50.99,10000
07/25/2002,10:46,50.95,51.04,50.95,51.04,7500
07/25/2002,10:47,51,51,51,51,5000
07/25/2002,10:48,51.04,51.04,51.04,51.04,10000
07/25/2002,10:50,51.3,51.3,51.3,51.3,5000
07/25/2002,10:52,51.2,51.2,51.2,51.2,10000
07/25/2002,10:57,50.85,50.85,50.85,50.85,1000
07/25/2002,10:58,50.78,51,50.76,50.76,6900
07/25/2002,10:59,50.68,50.68,50.68,50.68,10000
07/25/2002,11:00,50.7,50.88,50.7,50.88,10000
07/25/2002,11:01,50.82,50.82,50.75,50.75,10000
07/25/2002,11:02,50.7,50.7,50.7,50.7,5000
07/25/2002,11:04,50.9,50.9,50.9,50.9,700
07/25/2002,11:07,50.93,50.93,50.9,50.9,6000
07/25/2002,11:09,50.85,50.85,50.82,50.82,5300
07/25/2002,11:10,50.75,50.9,50.75,50.9,8000
07/25/2002,11:13,50.77,50.77,50.77,50.77,200
07/25/2002,11:14,50.85,50.85,50.85,50.85,10000
07/25/2002,11:15,50.96,50.96,50.96,50.96,1000
07/25/2002,11:16,50.85,50.85,50.85,50.85,5000
07/25/2002,11:17,50.8,50.8,50.8,50.8,20000
07/25/2002,11:18,50.8,50.8,50.8,50.8,101000
07/25/2002,11:20,50.66,50.8,50.66,50.75,11000
07/25/2002,11:24,50.9,50.9,50.9,50.9,100
07/25/2002,11:28,50.8,50.8,50.8,50.8,2000
07/25/2002,11:34,50.7,50.76,50.7,50.76,300
07/25/2002,11:35,50.85,50.85,50.85,50.85,5000
07/25/2002,11:36,50.9,50.9,50.85,50.9,11000
07/25/2002,11:39,51,51,51,51,2000
07/25/2002,11:40,51,51,51,51,3000
07/25/2002,11:41,50.95,50.95,50.95,50.95,5000
07/25/2002,11:44,51.02,51.02,51.02,51.02,300
07/25/2002,11:46,51.17,51.18,51.17,51.18,2000
07/25/2002,11:47,51.12,51.12,51.12,51.12,20000
07/25/2002,11:48,51.17,51.28,51.17,51.28,1100
07/25/2002,11:49,51.3,51.3,51.3,51.3,1000
07/25/2002,11:50,51.34,51.34,51.34,51.34,100
07/25/2002,11:53,51.3,51.3,51.3,51.3,3400
07/25/2002,11:54,51.3,51.3,51.3,51.3,1700
07/25/2002,11:56,51.35,51.35,51.35,51.35,10000
07/25/2002,11:57,51.47,51.47,51.4,51.47,1400
07/25/2002,11:58,51.45,51.45,51.45,51.45,500
07/25/2002,11:59,51.59,51.63,51.41,51.41,7200
07/25/2002,12:01,51.26,51.26,51.26,51.26,500
07/25/2002,12:06,51.35,51.41,51.35,51.38,10500
07/25/2002,12:07,51.38,51.4,51.38,51.4,10000
07/25/2002,12:08,51.42,51.42,51.42,51.42,2000
07/25/2002,12:09,51.45,51.45,51.45,51.45,800
07/25/2002,12:10,51.51,51.51,51.51,51.51,200
07/25/2002,12:11,51.66,51.66,51.66,51.66,1000
07/25/2002,12:12,51.66,51.7,51.66,51.7,700
07/25/2002,12:14,51.8,51.8,51.8,51.8,1000
07/25/2002,12:15,51.83,51.83,51.83,51.83,300
07/25/2002,12:16,51.92,51.92,51.77,51.77,600
07/25/2002,12:23,51.75,51.75,51.75,51.75,100
07/25/2002,12:26,51.35,51.35,51.35,51.35,1000
07/25/2002,12:27,51.35,51.5,51.35,51.5,1100
07/25/2002,12:28,51.23,51.23,51.23,51.23,3000
07/25/2002,12:29,51.07,51.07,51.07,51.07,100
07/25/2002,12:30,51.07,51.11,51.07,51.11,1400
07/25/2002,12:31,51.23,51.23,51.19,51.23,15400
07/25/2002,12:32,51.3,51.3,51.3,51.3,1000
07/25/2002,12:33,51.36,51.36,51.35,51.35,8000
07/25/2002,12:36,51.06,51.06,51.06,51.06,4700
07/25/2002,12:37,51.06,51.06,51.06,51.06,200
07/25/2002,12:38,51.06,51.06,50.95,50.95,5100
07/25/2002,12:39,50.95,51.06,50.95,51.06,8000
07/25/2002,12:41,51.25,51.35,51.25,51.35,10100
07/25/2002,12:46,51.3,51.3,51.3,51.3,400
07/25/2002,12:48,51.11,51.11,51.1,51.1,6000
07/25/2002,12:49,51.1,51.1,51.1,51.1,25000
07/25/2002,12:50,51.15,51.15,51.15,51.15,10100
07/25/2002,12:51,51.25,51.25,51.25,51.25,10000
07/25/2002,12:59,50.75,50.75,50.75,50.75,6000
07/25/2002,13:05,50.91,50.91,50.91,50.91,200
07/25/2002,13:09,50.95,51,50.95,51,5200
07/25/2002,13:14,50.83,50.83,50.83,50.83,200
07/25/2002,13:17,50.65,50.65,50.65,50.65,1300
07/25/2002,13:19,50.56,50.56,50.56,50.56,2000
07/25/2002,13:21,50.55,50.55,50.51,50.51,6000
07/25/2002,13:22,50.5,50.5,50.5,50.5,5000
07/25/2002,13:23,50.43,50.43,50.43,50.43,2500
07/25/2002,13:24,50.55,50.55,50.55,50.55,300
07/25/2002,13:32,50.5,50.5,50.5,50.5,5000
07/25/2002,13:34,50.39,50.39,50.39,50.39,1000
07/25/2002,13:36,50.37,50.37,50.37,50.37,1000
07/25/2002,13:37,50.28,50.28,50.28,50.28,400
07/25/2002,13:38,50.26,50.26,50.25,50.25,3000
07/25/2002,13:39,50.25,50.26,50.25,50.26,2500
07/25/2002,13:41,50.27,50.27,50.27,50.27,1000
07/25/2002,13:48,50.25,50.25,50.25,50.25,4500
07/25/2002,13:50,50.3,50.3,50.3,50.3,50000
07/25/2002,13:53,50.3,50.3,50.3,50.3,300
07/25/2002,13:54,50.2,50.2,50.2,50.2,2000
07/25/2002,13:55,50.26,50.3,50.26,50.3,5200
07/25/2002,13:56,50.11,50.11,50.11,50.11,2000
07/25/2002,13:57,50,50,49.89,50,6100
07/25/2002,13:59,49.85,49.85,49.85,49.85,500
07/25/2002,14:00,49.75,49.75,49.75,49.75,10000
07/25/2002,14:03,49.6,49.62,49.51,49.62,9600
07/25/2002,14:05,49.81,49.81,49.81,49.81,5000
07/25/2002,14:06,49.74,49.75,49.74,49.75,200
07/25/2002,14:10,49.79,49.79,49.79,49.79,1500
07/25/2002,14:13,49.75,49.75,49.75,49.75,4000
07/25/2002,14:21,49.55,49.55,49.55,49.55,1100
07/25/2002,14:25,49.5,49.51,49.4,49.4,1100
07/25/2002,14:26,49.36,49.36,49.36,49.36,1000
07/25/2002,14:28,49.36,49.36,49.36,49.36,1000
07/25/2002,14:29,49.49,49.49,49.49,49.49,5000
07/25/2002,14:32,49.55,49.55,49.55,49.55,3000
07/25/2002,14:33,49.46,49.46,49.46,49.46,500
07/25/2002,14:35,49.35,49.35,49.35,49.35,500
07/25/2002,14:36,49.25,49.25,49.08,49.08,5000
07/25/2002,14:37,49.05,49.07,49.05,49.07,1900
07/25/2002,14:39,49.1,49.1,49,49,37000
07/25/2002,14:41,48.86,49.05,48.86,49.05,20300
07/25/2002,14:42,48.86,49,48.86,49,500
07/25/2002,14:44,48.91,48.91,48.91,48.91,1000
07/25/2002,14:46,49,49,49,49,6000
07/25/2002,14:48,49.18,49.18,49.18,49.18,1500
07/25/2002,14:50,49.15,49.15,49.15,49.15,700
07/25/2002,14:52,49.1,49.1,49.1,49.1,100000
07/25/2002,14:53,49.09,49.09,49.09,49.09,2500
07/25/2002,14:54,49.01,49.01,49.01,49.01,100
07/25/2002,14:56,49.09,49.1,49.09,49.1,50000
07/25/2002,14:57,49.1,49.1,49.01,49.01,26000
07/25/2002,14:58,49.15,49.18,49.15,49.18,31900
07/25/2002,14:59,49.18,49.18,49.18,49.18,2100
07/25/2002,15:00,49.05,49.05,49.05,49.05,1000
07/25/2002,15:02,49.01,49.01,49.01,49.01,100
07/25/2002,15:04,49.2,49.2,49.2,49.2,10000
07/25/2002,15:05,49.1,49.1,49.1,49.1,10000
07/25/2002,15:06,49.05,49.05,49.05,49.05,10000
07/25/2002,15:08,49,49,48.95,48.95,36500
07/25/2002,15:09,48.97,48.97,48.97,48.97,10300
07/25/2002,15:10,48.95,48.95,48.95,48.95,10000
07/25/2002,15:11,48.95,48.95,48.93,48.93,4500
07/25/2002,15:12,49.05,49.05,49.05,49.05,100
07/25/2002,15:16,48.87,48.87,48.87,48.87,1000
07/25/2002,15:19,49.06,49.06,49.06,49.06,10000
07/25/2002,15:21,49.1,49.1,49.1,49.1,100000
07/25/2002,15:23,49.3,49.3,49.3,49.3,5000
07/25/2002,15:27,49.25,49.25,49.25,49.25,200
07/25/2002,15:28,49.26,49.26,49.26,49.26,100
07/25/2002,15:31,49.35,49.35,49.35,49.35,2000
07/25/2002,15:32,49.43,49.44,49.43,49.44,2000
07/25/2002,15:33,49.46,49.46,49.46,49.46,10000
07/25/2002,15:34,49.55,49.55,49.55,49.55,5000
07/25/2002,15:35,49.58,49.58,49.58,49.58,4900
07/25/2002,15:36,49.59,49.59,49.59,49.59,3000
07/25/2002,15:38,49.57,49.57,49.57,49.57,4000
07/25/2002,15:39,49.46,49.46,49.46,49.46,500
07/25/2002,15:40,49.31,49.31,49.31,49.31,100
07/25/2002,15:42,49.45,49.45,49.45,49.45,4900
07/25/2002,15:43,49.45,49.45,49.45,49.45,100000
07/25/2002,15:44,49.45,49.48,49.45,49.48,24000
07/25/2002,15:45,49.45,49.45,49.45,49.45,100
07/25/2002,15:48,49.6,49.6,49.6,49.6,7000
07/25/2002,15:49,49.62,49.64,49.6,49.64,14000
07/25/2002,15:52,49.6,49.6,49.6,49.6,1000
07/25/2002,15:53,49.62,49.65,49.62,49.64,131000
07/25/2002,15:54,49.65,49.65,49.64,49.64,1100
07/25/2002,15:56,49.6,49.6,49.6,49.6,14400
07/25/2002,15:57,49.6,49.6,49.6,49.6,8000
07/26/2002,09:34,49.48,49.48,49.48,49.48,5100
07/26/2002,09:35,49.5,49.5,49.5,49.5,1500
07/26/2002,09:36,49.7,49.7,49.58,49.58,200
07/26/2002,09:37,49.65,49.65,49.65,49.65,25000
07/26/2002,09:38,49.6,49.69,49.5,49.6,31500
07/26/2002,09:39,49.84,50,49.84,50,3000
07/26/2002,09:41,50.19,50.19,50,50,9200
07/26/2002,09:42,49.89,49.89,49.89,49.89,2500
07/26/2002,09:43,50,50,50,50,2500
07/26/2002,09:46,49.99,50.15,49.99,50.15,10100
07/26/2002,09:47,50.15,50.39,50.15,50.39,3000
07/26/2002,09:48,50.45,50.46,50.44,50.46,3200
07/26/2002,09:49,50.47,50.47,50.3,50.47,5600
07/26/2002,09:50,50.16,50.17,50.16,50.17,800
07/26/2002,09:51,49.1,49.1,49.1,49.1,1000
07/26/2002,09:52,49.06,49.1,49.05,49.05,1100
07/26/2002,09:53,50.05,50.05,50.05,50.05,1000
07/26/2002,09:54,50,50,49.9,49.9,27500
07/26/2002,09:57,50.17,50.17,50.15,50.15,11000
07/26/2002,09:58,50.15,50.25,50.15,50.25,4500
07/26/2002,09:59,50.24,50.25,50.17,50.25,21000
07/26/2002,10:00,50.28,50.28,50.28,50.28,5000
07/26/2002,10:01,50.15,50.15,50.05,50.05,1000
07/26/2002,10:02,50.1,50.1,50.1,50.1,100
07/26/2002,10:04,50.01,50.01,50.01,50.01,200
07/26/2002,10:11,49.3,49.3,49.25,49.25,2900
07/26/2002,10:12,49.2,49.24,49.2,49.24,10000
07/26/2002,10:14,49.26,49.26,49.26,49.26,1000
07/26/2002,10:16,49.14,49.14,49.14,49.14,2000
07/26/2002,10:17,49.06,49.06,49.06,49.06,1000
07/26/2002,10:18,49.06,49.06,49.06,49.06,1000
07/26/2002,10:20,49.25,49.25,49.25,49.25,25000
07/26/2002,10:21,49.6,49.6,49.6,49.6,10000
07/26/2002,10:22,49.44,49.6,49.44,49.6,2500
07/26/2002,10:23,49.42,49.42,49.42,49.42,100
07/26/2002,10:26,49.16,49.16,49.1,49.1,6000
07/26/2002,10:28,49.1,49.1,49.05,49.05,2600
07/26/2002,10:29,49.07,49.08,49,49.08,124500
07/26/2002,10:30,49.08,49.08,49,49,4000
07/26/2002,10:32,49.29,49.29,49.29,49.29,1900
07/26/2002,10:33,49.25,49.25,49.25,49.25,500
07/26/2002,10:34,49.01,49.01,49.01,49.01,500
07/26/2002,10:35,49,49,49,49,1000
07/26/2002,10:38,49.02,49.02,49.02,49.02,200
07/26/2002,10:40,49.12,49.12,49.12,49.12,10000
07/26/2002,10:41,49.33,49.33,49.33,49.33,5000
07/26/2002,10:42,49.27,49.27,49.26,49.26,5500
07/26/2002,10:43,49.14,49.14,49.14,49.14,1000
07/26/2002,10:49,49,49,49,49,4100
07/26/2002,10:50,49,49,49,49,3800
07/26/2002,10:54,48.7,48.71,48.65,48.67,20500
07/26/2002,10:55,48.8,48.8,48.66,48.66,20100
07/26/2002,10:56,48.67,48.67,48.67,48.67,200
07/26/2002,10:57,48.66,48.66,48.64,48.64,1200
07/26/2002,10:58,48.7,48.71,48.7,48.71,1500
07/26/2002,10:59,48.78,48.84,48.71,48.79,3600
07/26/2002,11:00,48.8,48.8,48.8,48.8,600
07/26/2002,11:01,48.82,48.82,48.82,48.82,400
07/26/2002,11:02,48.8,48.8,48.8,48.8,1500
07/26/2002,11:03,48.9,48.9,48.9,48.9,20000
07/26/2002,11:05,49,49,49,49,1000
07/26/2002,11:06,48.97,48.97,48.97,48.97,2000
07/26/2002,11:07,48.9,48.9,48.9,48.9,1000
07/26/2002,11:12,49.12,49.12,49.12,49.12,2000
07/26/2002,11:14,48.97,48.97,48.97,48.97,1400
07/26/2002,11:16,49.13,49.13,49.13,49.13,500
07/26/2002,11:18,49.2,49.26,49.2,49.26,500
07/26/2002,11:20,49.27,49.27,49.27,49.27,10000
07/26/2002,11:21,49.27,49.27,49.18,49.18,2100
07/26/2002,11:23,49.12,49.25,49.12,49.25,5200
07/26/2002,11:24,49.25,49.25,49.25,49.25,500
07/26/2002,11:25,49.12,49.12,49.12,49.12,500
07/26/2002,11:26,49.08,49.08,49,49.02,11500
07/26/2002,11:28,48.93,48.93,48.93,48.93,10000
07/26/2002,11:35,49,49,49,49,40000
07/26/2002,11:36,49.12,49.12,49.12,49.12,100
07/26/2002,11:37,49.15,49.15,49.15,49.15,500
07/26/2002,11:41,49.26,49.26,49.26,49.26,1400
07/26/2002,11:42,49.26,49.31,49.26,49.31,700
07/26/2002,11:43,49.26,49.26,49.26,49.26,5000
07/26/2002,11:45,49,49,49,49,5000
07/26/2002,11:56,49.22,49.22,49.22,49.22,200
07/26/2002,11:59,49.32,49.32,49.32,49.32,10000
07/26/2002,12:01,49.58,49.58,49.58,49.58,700
07/26/2002,12:02,49.58,49.58,49.52,49.52,2100
07/26/2002,12:03,49.58,49.6,49.58,49.58,8900
07/26/2002,12:04,49.58,49.58,49.58,49.58,100
07/26/2002,12:06,49.55,49.55,49.55,49.55,1000
07/26/2002,12:08,49.45,49.45,49.45,49.45,900
07/26/2002,12:09,49.42,49.42,49.42,49.42,5500
07/26/2002,12:10,49.48,49.6,49.48,49.6,21000
07/26/2002,12:18,49.73,49.73,49.73,49.73,10000
07/26/2002,12:20,49.8,49.8,49.8,49.8,5000
07/26/2002,12:23,49.75,49.75,49.75,49.75,500
07/26/2002,12:25,49.6,49.6,49.6,49.6,20000
07/26/2002,12:33,49.02,49.02,49.02,49.02,2000
07/26/2002,12:47,49.14,49.14,49.14,49.14,3300
07/26/2002,12:48,49,49,49,49,5000
07/26/2002,12:54,49.05,49.05,49.05,49.05,1000
07/26/2002,12:55,49.05,49.05,49,49,105000
07/26/2002,12:56,49.05,49.05,49.05,49.05,100000
07/26/2002,12:57,49.05,49.05,49.05,49.05,4000
07/26/2002,12:58,49.1,49.1,49.1,49.1,20000
07/26/2002,13:01,49.05,49.05,49.05,49.05,1000
07/26/2002,13:02,49,49,49,49,5000
07/26/2002,13:03,49,49,49,49,100000
07/26/2002,13:05,48.92,48.92,48.92,48.92,1000
07/26/2002,13:06,48.88,48.88,48.88,48.88,5000
07/26/2002,13:08,48.87,48.87,48.75,48.75,41000
07/26/2002,13:09,48.8,48.8,48.8,48.8,20000
07/26/2002,13:11,48.75,48.75,48.75,48.75,200
07/26/2002,13:18,48.75,48.75,48.75,48.75,1500
07/26/2002,13:19,48.82,48.82,48.82,48.82,8000
07/26/2002,13:20,48.8,48.83,48.8,48.83,1500
07/26/2002,13:22,48.7,48.7,48.7,48.7,20000
07/26/2002,13:24,48.59,48.59,48.59,48.59,600
07/26/2002,13:26,48.56,48.56,48.56,48.56,3000
07/26/2002,13:28,48.76,48.76,48.76,48.76,200
07/26/2002,13:29,48.73,48.76,48.73,48.76,5200
07/26/2002,13:31,48.76,48.76,48.76,48.76,4800
07/26/2002,13:32,48.94,48.94,48.9,48.9,5200
07/26/2002,13:34,48.79,48.79,48.79,48.79,1500
07/26/2002,13:35,48.77,48.77,48.77,48.77,4000
07/26/2002,13:36,48.77,48.77,48.77,48.77,200
07/26/2002,13:38,48.69,48.69,48.69,48.69,200
07/26/2002,13:40,48.98,48.98,48.98,48.98,1000
07/26/2002,13:44,48.81,48.81,48.81,48.81,20000
07/26/2002,13:46,48.65,48.65,48.65,48.65,2000
07/26/2002,13:47,48.63,48.63,48.63,48.63,12000
07/26/2002,13:49,48.65,48.65,48.65,48.65,3000
07/26/2002,13:50,48.65,48.65,48.65,48.65,30000
07/26/2002,13:52,48.75,48.75,48.75,48.75,18000
07/26/2002,13:53,48.75,48.75,48.75,48.75,5000
07/26/2002,13:55,48.71,48.71,48.71,48.71,1000
07/26/2002,13:58,48.75,48.75,48.75,48.75,2000
07/26/2002,14:02,48.9,48.9,48.9,48.9,5000
07/26/2002,14:03,48.9,48.9,48.9,48.9,3900
07/26/2002,14:06,48.8,48.8,48.8,48.8,1500
07/26/2002,14:11,48.75,48.75,48.75,48.75,5000
07/26/2002,14:12,48.75,48.75,48.75,48.75,500
07/26/2002,14:17,48.65,48.65,48.65,48.65,500
07/26/2002,14:20,48.58,48.58,48.58,48.58,100
07/26/2002,14:32,48.86,48.86,48.86,48.86,100
07/26/2002,14:34,48.73,48.73,48.73,48.73,200
07/26/2002,14:45,48.94,48.94,48.94,48.94,500
07/26/2002,14:46,48.82,48.82,48.82,48.82,100
07/26/2002,14:47,48.96,48.96,48.96,48.96,400
07/26/2002,14:54,48.72,48.72,48.72,48.72,2000
07/26/2002,15:01,48.95,48.95,48.95,48.95,1000
07/26/2002,15:02,49.01,49.01,49.01,49.01,2000
07/26/2002,15:03,49,49,49,49,1200
07/26/2002,15:04,49.05,49.05,49.05,49.05,5000
07/26/2002,15:07,49,49,49,49,3800
07/26/2002,15:10,48.82,48.82,48.82,48.82,1000
07/26/2002,15:16,48.96,48.96,48.96,48.96,10000
07/26/2002,15:20,49,49,49,49,15000
07/26/2002,15:23,49,49,49,49,500
07/26/2002,15:26,49.05,49.05,49.05,49.05,10000
07/26/2002,15:29,49.1,49.2,49.1,49.2,11500
07/26/2002,15:31,49.15,49.15,49.15,49.15,200
07/26/2002,15:32,49.24,49.3,49.24,49.3,4200
07/26/2002,15:33,49.15,49.2,49.15,49.2,52200
07/26/2002,15:34,49.3,49.3,49.3,49.3,5000
07/26/2002,15:35,49.28,49.28,49.25,49.25,6000
07/26/2002,15:36,49.12,49.22,49.1,49.1,1100
07/26/2002,15:37,49.12,49.12,49.12,49.12,200
07/26/2002,15:38,49.1,49.1,49.1,49.1,5000
07/26/2002,15:40,49.2,49.2,49.2,49.2,5500
07/26/2002,15:41,49.23,49.23,49.23,49.23,100000
07/26/2002,15:43,49.3,49.3,49.3,49.3,2500
07/26/2002,15:45,49.35,49.35,49.35,49.35,1000
07/26/2002,15:47,49.35,49.45,49.34,49.45,4800
07/26/2002,15:52,49.47,49.5,49.47,49.5,2500
07/26/2002,15:53,49.5,49.5,49.5,49.5,1500
07/26/2002,15:54,49.52,49.52,49.5,49.52,13000
07/26/2002,15:55,49.52,49.52,49.5,49.52,19000
07/26/2002,15:56,49.52,49.52,49.52,49.52,100
07/26/2002,15:57,49.5,49.52,49.5,49.52,110100
07/29/2002,09:37,50.5,50.5,50.5,50.5,18700
07/29/2002,09:38,50.7,50.84,50.7,50.84,4000
07/29/2002,09:39,50.89,50.9,50.7,50.7,2200
07/29/2002,09:40,50.5,51.3,50.5,51.3,46000
07/29/2002,09:41,51.25,51.25,51.06,51.25,12700
07/29/2002,09:42,51.4,51.4,51.4,51.4,1000
07/29/2002,09:43,51.1,51.15,51,51,13100
07/29/2002,09:44,50.9,51,50.9,50.95,15000
07/29/2002,09:45,50.95,50.95,50.9,50.9,5000
07/29/2002,09:48,51.01,51.01,51.01,51.01,100
07/29/2002,09:49,51,51,51,51,2000
07/29/2002,09:50,51,51.06,51,51.06,9500
07/29/2002,09:51,50.95,50.95,50.95,50.95,5000
07/29/2002,09:53,51,51,50.85,50.86,21000
07/29/2002,09:54,51,51,50.91,50.91,15000
07/29/2002,09:55,50.9,50.9,50.84,50.84,12000
07/29/2002,09:56,50.82,50.82,50.8,50.8,20000
07/29/2002,09:57,50.85,50.85,50.85,50.85,12000
07/29/2002,09:58,50.98,50.98,50.98,50.98,100
07/29/2002,09:59,50.94,50.94,50.94,50.94,10000
07/29/2002,10:01,51.02,51.02,51.02,51.02,2000
07/29/2002,10:03,51.16,51.16,50.86,50.86,101000
07/29/2002,10:04,51.08,51.08,51.08,51.08,1000
07/29/2002,10:05,51.32,51.32,51.32,51.32,2000
07/29/2002,10:06,51.15,51.36,51.15,51.36,2000
07/29/2002,10:07,51.4,51.4,51.4,51.4,1000
07/29/2002,10:09,51.61,51.62,51.61,51.62,25000
07/29/2002,10:10,51.8,51.8,51.8,51.8,300
07/29/2002,10:13,51.75,51.75,51.63,51.63,3000
07/29/2002,10:14,51.67,51.67,51.67,51.67,1300
07/29/2002,10:15,51.59,51.59,51.5,51.5,20200
07/29/2002,10:16,51.61,51.65,51.6,51.65,2000
07/29/2002,10:18,51.74,51.74,51.74,51.74,3000
07/29/2002,10:19,51.77,51.77,51.65,51.65,1100
07/29/2002,10:20,51.65,51.65,51.36,51.55,1700
07/29/2002,10:21,51.5,51.5,51.5,51.5,5000
07/29/2002,10:25,51.8,51.8,51.8,51.8,1000
07/29/2002,10:26,51.8,51.89,51.8,51.89,2100
07/29/2002,10:28,51.96,51.96,51.96,51.96,800
07/29/2002,10:30,51.91,51.91,51.8,51.8,29900
07/29/2002,10:32,51.8,51.8,51.8,51.8,20000
07/29/2002,10:40,51.84,51.84,51.8,51.8,5000
07/29/2002,10:48,51.8,51.8,51.8,51.8,10000
07/29/2002,10:49,51.9,51.9,51.9,51.9,500
07/29/2002,10:53,51.66,51.66,51.66,51.66,2000
07/29/2002,10:54,51.53,51.53,51.53,51.53,2000
07/29/2002,10:55,51.65,51.65,51.65,51.65,5800
07/29/2002,10:56,51.65,51.66,51.65,51.65,112400
07/29/2002,10:57,51.84,51.84,51.84,51.84,5000
07/29/2002,11:00,51.65,51.65,51.65,51.65,700
07/29/2002,11:07,51.45,51.45,51.45,51.45,200
07/29/2002,11:08,51.5,51.5,51.5,51.5,200
07/29/2002,11:12,51.66,51.66,51.5,51.5,5100
07/29/2002,11:13,51.6,51.6,51.6,51.6,22800
07/29/2002,11:14,51.52,51.52,51.52,51.52,1000
07/29/2002,11:15,51.45,51.45,51.45,51.45,5000
07/29/2002,11:21,51.65,51.65,51.65,51.65,50000
07/29/2002,11:31,51.8,51.8,51.8,51.8,1500
07/29/2002,11:32,51.86,51.86,51.86,51.86,3500
07/29/2002,11:39,52,52.07,52,52.07,8600
07/29/2002,11:42,51.99,51.99,51.99,51.99,300
07/29/2002,11:55,52.1,52.1,52.1,52.1,100
07/29/2002,11:56,52.25,52.25,52.22,52.22,5100
07/29/2002,11:57,52.22,52.22,52.22,52.22,9900
07/29/2002,11:58,52.25,52.25,52.25,52.25,8000
07/29/2002,11:59,52.15,52.15,52.15,52.15,200
07/29/2002,12:00,52.2,52.2,52.2,52.2,1500
07/29/2002,12:02,52.1,52.11,52.1,52.11,2100
07/29/2002,12:03,52.1,52.1,52.1,52.1,23100
07/29/2002,12:06,52.28,52.28,52.18,52.18,10200
07/29/2002,12:10,52.1,52.1,52.1,52.1,4300
07/29/2002,12:11,52.1,52.15,52.1,52.15,22400
07/29/2002,12:14,52.15,52.15,52.15,52.15,200
07/29/2002,12:20,52.18,52.18,52.18,52.18,100
07/29/2002,12:26,52.25,52.25,52.25,52.25,1000
07/29/2002,12:27,52.33,52.34,52.33,52.34,400
07/29/2002,12:28,52.35,52.35,52.35,52.35,100
07/29/2002,12:30,52.25,52.25,52.25,52.25,5000
07/29/2002,12:34,52.22,52.22,52.22,52.22,200
07/29/2002,12:37,52.29,52.29,52.29,52.29,200
07/29/2002,12:38,52.2,52.24,52.2,52.24,15100
07/29/2002,12:39,52.37,52.37,52.35,52.35,3000
07/29/2002,12:40,52.4,52.4,52.4,52.4,1500
07/29/2002,12:46,52.45,52.5,52.45,52.5,11600
07/29/2002,12:47,52.49,52.49,52.49,52.49,1300
07/29/2002,12:48,52.6,52.6,52.6,52.6,16500
07/29/2002,12:50,52.6,52.71,52.6,52.71,5100
07/29/2002,13:03,52.43,52.43,52.43,52.43,12500
07/29/2002,13:04,52.45,52.45,52.45,52.45,2500
07/29/2002,13:08,52.4,52.44,52.35,52.35,3800
07/29/2002,13:11,52.36,52.36,52.36,52.36,100
07/29/2002,13:14,52.62,52.62,52.45,52.45,10400
07/29/2002,13:15,52.59,52.59,52.59,52.59,200
07/29/2002,13:18,52.45,52.45,52.45,52.45,5000
07/29/2002,13:30,52.35,52.35,52.35,52.35,500
07/29/2002,13:32,52.43,52.43,52.43,52.43,2500
07/29/2002,13:37,52.4,52.4,52.4,52.4,2500
07/29/2002,13:38,52.36,52.36,52.36,52.36,100
07/29/2002,13:39,52.45,52.45,52.45,52.45,5000
07/29/2002,13:43,52.5,52.5,52.45,52.45,14200
07/29/2002,13:49,52.48,52.48,52.48,52.48,1200
07/29/2002,13:55,52.75,52.75,52.75,52.75,2500
07/29/2002,13:56,52.75,52.75,52.75,52.75,2500
07/29/2002,13:59,52.8,52.8,52.8,52.8,100
07/29/2002,14:03,52.75,52.8,52.75,52.8,3200
07/29/2002,14:12,52.75,52.75,52.75,52.75,1000
07/29/2002,14:14,52.6,52.6,52.6,52.6,1500
07/29/2002,14:15,52.54,52.54,52.54,52.54,2000
07/29/2002,14:22,52.52,52.61,52.52,52.61,300
07/29/2002,14:30,52.74,52.74,52.74,52.74,1000
07/29/2002,14:35,52.7,52.7,52.7,52.7,2500
07/29/2002,14:36,52.66,52.66,52.65,52.65,3000
07/29/2002,14:37,52.65,52.65,52.65,52.65,2000
07/29/2002,14:43,52.8,52.8,52.8,52.8,15000
07/29/2002,14:44,52.81,52.81,52.81,52.81,1500
07/29/2002,14:46,52.84,52.84,52.84,52.84,5000
07/29/2002,14:47,52.84,52.84,52.75,52.75,6000
07/29/2002,14:50,52.9,52.9,52.9,52.9,1500
07/29/2002,14:51,52.85,52.85,52.85,52.85,100
07/29/2002,14:54,52.88,52.88,52.88,52.88,100
07/29/2002,15:01,52.89,52.89,52.89,52.89,400
07/29/2002,15:02,53,53,53,53,300
07/29/2002,15:04,53,53,53,53,10500
07/29/2002,15:09,53.25,53.25,53.25,53.25,100
07/29/2002,15:10,53.25,53.25,53.25,53.25,1000
07/29/2002,15:12,53.29,53.29,53.29,53.29,1000
07/29/2002,15:13,53.35,53.35,53.35,53.35,2500
07/29/2002,15:14,53.3,53.35,53.3,53.35,2500
07/29/2002,15:22,53.38,53.38,53.38,53.38,2300
07/29/2002,15:23,53.38,53.38,53.38,53.38,300
07/29/2002,15:25,53.42,53.42,53.42,53.42,100
07/29/2002,15:26,53.35,53.35,53.35,53.35,100
07/29/2002,15:30,53.31,53.31,53.31,53.31,100
07/29/2002,15:31,53.3,53.3,53.25,53.25,3500
07/29/2002,15:35,53.12,53.12,53.12,53.12,100
07/29/2002,15:37,53.25,53.25,53.25,53.25,2500
07/29/2002,15:39,53.25,53.25,53.25,53.25,500
07/29/2002,15:41,53.31,53.31,53.31,53.31,3000
07/29/2002,15:42,53.29,53.37,53.29,53.37,300
07/29/2002,15:43,53.39,53.39,53.39,53.39,1600
07/29/2002,15:44,53.43,53.49,53.37,53.37,7600
07/29/2002,15:45,53.48,53.48,53.48,53.48,1500
07/29/2002,15:46,53.45,53.45,53.4,53.4,5100
07/29/2002,15:47,53.43,53.43,53.43,53.43,300
07/29/2002,15:48,53.35,53.35,53.35,53.35,200
07/29/2002,15:50,53.35,53.39,53.35,53.39,500
07/29/2002,15:52,53.35,53.35,53.35,53.35,4700
07/29/2002,15:54,53.31,53.31,53.31,53.31,100
07/29/2002,15:55,53.35,53.35,53.35,53.35,100000
07/29/2002,15:56,53.31,53.31,53.31,53.31,200
07/29/2002,15:57,53.35,53.35,53.35,53.35,10000
07/29/2002,15:58,53.35,53.35,53.35,53.35,200
07/30/2002,09:35,53.2,53.3,53.2,53.3,8600
07/30/2002,09:36,53.5,53.6,53.2,53.6,20300
07/30/2002,09:37,53.24,53.24,53.24,53.24,500
07/30/2002,09:38,53.15,53.15,52.89,52.89,1300
07/30/2002,09:39,52.85,52.85,52.85,52.85,1500
07/30/2002,09:41,52.7,52.7,52.7,52.7,100
07/30/2002,09:42,52.71,52.71,52.71,52.71,3500
07/30/2002,09:43,52.75,53.08,52.75,53.08,1000
07/30/2002,09:44,52.9,53.02,52.9,53,10000
07/30/2002,09:45,53,53,52.8,52.84,2500
07/30/2002,09:46,52.76,52.85,52.76,52.85,5100
07/30/2002,09:47,52.97,53.13,52.9,53.13,7000
07/30/2002,09:48,53.17,53.22,53.08,53.22,6100
07/30/2002,09:50,53.2,53.22,53.18,53.22,13000
07/30/2002,09:51,53.35,53.35,53.32,53.32,1500
07/30/2002,09:52,53.3,53.3,53.19,53.19,400
07/30/2002,09:54,53.1,53.16,53.1,53.16,200
07/30/2002,09:55,53.17,53.17,53,53,200
07/30/2002,09:56,52.94,53.07,52.94,52.95,1100
07/30/2002,09:58,53.06,53.06,53,53,5000
07/30/2002,09:59,53.05,53.05,53.05,53.05,500
07/30/2002,10:00,52.84,53.04,52.76,52.76,1700
07/30/2002,10:01,52.76,52.76,52.72,52.72,2600
07/30/2002,10:02,52.7,52.75,52.5,52.5,5600
07/30/2002,10:03,52.51,52.51,52.51,52.51,100
07/30/2002,10:04,52.5,52.64,52.5,52.64,700
07/30/2002,10:05,52.8,52.8,52.72,52.72,10000
07/30/2002,10:06,52.81,52.81,52.78,52.78,3000
07/30/2002,10:07,52.75,52.75,52.65,52.65,19500
07/30/2002,10:09,52.69,52.69,52.69,52.69,100
07/30/2002,10:10,52.68,52.7,52.61,52.7,5600
07/30/2002,10:11,52.82,52.82,52.71,52.8,12000
07/30/2002,10:13,52.82,52.82,52.82,52.82,5000
07/30/2002,10:16,52.9,52.95,52.9,52.95,10000
07/30/2002,10:18,53,53.1,53,53.1,4000
07/30/2002,10:19,53.16,53.16,53.16,53.16,5000
07/30/2002,10:20,53.22,53.22,53.2,53.2,5000
07/30/2002,10:21,53.3,53.3,53.29,53.29,1100
07/30/2002,10:22,53.45,53.5,53.35,53.5,18000
07/30/2002,10:23,53.5,53.6,53.5,53.6,7700
07/30/2002,10:24,53.82,53.82,53.82,53.82,100
07/30/2002,10:25,53.6,53.6,53.6,53.6,400
07/30/2002,10:26,53.6,53.6,53.53,53.53,2600
07/30/2002,10:29,53.55,53.65,53.41,53.65,20200
07/30/2002,10:30,53.57,53.57,53.57,53.57,400
07/30/2002,10:33,53.42,53.42,53.38,53.38,1500
07/30/2002,10:34,53.4,53.5,53.4,53.5,24500
07/30/2002,10:35,53.5,53.59,53.5,53.59,6000
07/30/2002,10:37,53.57,53.6,53.57,53.6,900
07/30/2002,10:38,53.58,53.74,53.58,53.74,10100
07/30/2002,10:39,53.73,53.73,53.73,53.73,100
07/30/2002,10:40,53.7,53.7,53.7,53.7,100
07/30/2002,10:41,53.42,53.42,53.42,53.42,1000
07/30/2002,10:42,53.34,53.34,53.24,53.24,200
07/30/2002,10:43,53.2,53.2,53.2,53.2,100
07/30/2002,10:46,53.25,53.33,53.25,53.33,5100
07/30/2002,10:47,53.3,53.3,53.3,53.3,1000
07/30/2002,10:48,53.54,53.54,53.54,53.54,100
07/30/2002,10:49,53.45,53.45,53.45,53.45,1000
07/30/2002,10:50,53.44,53.44,53.44,53.44,100
07/30/2002,10:53,53.3,53.3,53.3,53.3,4000
07/30/2002,10:57,53.32,53.32,53.32,53.32,1000
07/30/2002,11:03,53.22,53.22,53.22,53.22,400
07/30/2002,11:05,53.13,53.13,53.13,53.13,500
07/30/2002,11:07,53.07,53.07,53.07,53.07,500
07/30/2002,11:09,52.95,52.95,52.95,52.95,100
07/30/2002,11:10,52.95,52.95,52.95,52.95,200
07/30/2002,11:11,52.95,52.95,52.95,52.95,200
07/30/2002,11:17,52.95,52.95,52.95,52.95,600
07/30/2002,11:23,52.85,52.85,52.85,52.85,300
07/30/2002,11:25,52.71,52.71,52.7,52.7,30000
07/30/2002,11:27,52.7,52.81,52.7,52.81,5000
07/30/2002,11:28,52.84,52.84,52.84,52.84,200
07/30/2002,11:31,53,53,53,53,100
07/30/2002,11:34,53,53,53,53,7400
07/30/2002,11:40,53,53.04,53,53.04,200
07/30/2002,11:41,53.1,53.1,53.1,53.1,2500
07/30/2002,11:43,53.12,53.19,53.12,53.19,300
07/30/2002,11:44,53.18,53.18,53.18,53.18,1000
07/30/2002,11:51,53.02,53.03,53.02,53.03,5500
07/30/2002,11:56,53,53,53,53,2000
07/30/2002,12:05,53.05,53.05,53.05,53.05,5000
07/30/2002,12:07,53.2,53.2,53.2,53.2,17500
07/30/2002,12:09,53.1,53.1,53.1,53.1,6000
07/30/2002,12:12,52.92,52.92,52.92,52.92,3000
07/30/2002,12:13,53.09,53.09,53.09,53.09,500
07/30/2002,12:14,53.1,53.2,53.1,53.2,11500
07/30/2002,12:16,53.12,53.12,53.12,53.12,500
07/30/2002,12:17,53.23,53.23,53.18,53.18,300
07/30/2002,12:20,53.25,53.25,53.25,53.25,5000
07/30/2002,12:21,53.3,53.3,53.3,53.3,200
07/30/2002,12:23,53.25,53.25,53.25,53.25,51000
07/30/2002,12:25,53.25,53.25,53.25,53.25,10000
07/30/2002,12:26,53.3,53.3,53.3,53.3,18000
07/30/2002,12:27,53.25,53.25,53.25,53.25,18000
07/30/2002,12:31,53.4,53.4,53.36,53.36,6000
07/30/2002,12:33,53.4,53.45,53.4,53.45,30000
07/30/2002,12:35,53.38,53.38,53.38,53.38,100
07/30/2002,12:36,53.4,53.4,53.4,53.4,1000
07/30/2002,12:38,53.43,53.43,53.43,53.43,700
07/30/2002,12:39,53.48,53.49,53.48,53.49,1000
07/30/2002,12:40,53.5,53.57,53.5,53.57,9600
07/30/2002,12:42,53.5,53.5,53.5,53.5,5000
07/30/2002,12:43,53.43,53.43,53.43,53.43,4300
07/30/2002,12:44,53.43,53.5,53.43,53.5,30000
07/30/2002,12:47,53.32,53.32,53.32,53.32,500
07/30/2002,12:48,53.3,53.3,53.3,53.3,100
07/30/2002,12:50,53.31,53.32,53.25,53.25,5100
07/30/2002,12:54,53.38,53.38,53.38,53.38,1700
07/30/2002,12:56,53.42,53.42,53.42,53.42,100
07/30/2002,13:02,53.16,53.16,53.16,53.16,5000
07/30/2002,13:03,53.15,53.15,53.15,53.15,5000
07/30/2002,13:04,53.18,53.18,53.18,53.18,100
07/30/2002,13:07,53.45,53.45,53.45,53.45,10000
07/30/2002,13:08,53.5,53.5,53.5,53.5,5000
07/30/2002,13:10,53.52,53.52,53.52,53.52,200
07/30/2002,13:12,53.62,53.62,53.62,53.62,15000
07/30/2002,13:15,53.7,53.7,53.7,53.7,2000
07/30/2002,13:16,53.7,53.75,53.7,53.75,5500
07/30/2002,13:18,53.73,53.75,53.73,53.75,400
07/30/2002,13:19,53.89,53.89,53.89,53.89,1000
07/30/2002,13:22,53.7,53.85,53.7,53.85,5400
07/30/2002,13:23,53.85,53.85,53.85,53.85,1600
07/30/2002,13:25,54,54.11,54,54.1,12000
07/30/2002,13:27,54.19,54.19,54.19,54.19,1000
07/30/2002,13:30,54.04,54.04,54.04,54.04,1000
07/30/2002,13:35,54.05,54.05,54,54,20000
07/30/2002,13:36,53.97,54,53.97,54,6000
07/30/2002,13:37,53.9,53.9,53.9,53.9,20000
07/30/2002,13:43,53.75,53.75,53.75,53.75,800
07/30/2002,13:45,53.81,53.81,53.8,53.8,1100
07/30/2002,13:46,54,54,54,54,2500
07/30/2002,13:47,54,54,54,54,500
07/30/2002,13:48,54.01,54.01,54.01,54.01,100
07/30/2002,13:50,54.15,54.15,54.12,54.12,5100
07/30/2002,13:51,54.21,54.25,54.21,54.25,5100
07/30/2002,13:52,54.34,54.36,54.34,54.36,8000
07/30/2002,13:53,54.39,54.39,54.39,54.39,2300
07/30/2002,13:54,54.4,54.49,54.4,54.48,8000
07/30/2002,13:55,54.5,54.5,54.5,54.5,9500
07/30/2002,13:57,54.49,54.54,54.48,54.5,700
07/30/2002,13:58,54.45,54.45,54.45,54.45,400
07/30/2002,13:59,54.49,54.49,54.45,54.45,5100
07/30/2002,14:00,54.45,54.45,54.45,54.45,5000
07/30/2002,14:01,54.5,54.5,54.5,54.5,5000
07/30/2002,14:02,54.6,54.6,54.6,54.6,2000
07/30/2002,14:03,54.52,54.52,54.52,54.52,1000
07/30/2002,14:04,54.59,54.59,54.59,54.59,200
07/30/2002,14:05,54.57,54.57,54.57,54.57,1000
07/30/2002,14:06,54.52,54.52,54.52,54.52,1200
07/30/2002,14:08,54.38,54.38,54.38,54.38,20000
07/30/2002,14:09,54.34,54.34,54.34,54.34,1000
07/30/2002,14:10,54.35,54.35,54.35,54.35,1000
07/30/2002,14:11,54.4,54.4,54.4,54.4,5000
07/30/2002,14:13,54.6,54.64,54.59,54.64,8200
07/30/2002,14:18,54.62,54.65,54.56,54.56,7700
07/30/2002,14:19,54.52,54.52,54.42,54.42,1800
07/30/2002,14:20,54.5,54.5,54.5,54.5,10000
07/30/2002,14:22,54.48,54.48,54.48,54.48,500
07/30/2002,14:24,54.49,54.49,54.49,54.49,500
07/30/2002,14:25,54.4,54.4,54.4,54.4,100
07/30/2002,14:28,54.4,54.4,54.4,54.4,7400
07/30/2002,14:29,54.35,54.35,54.35,54.35,5000
07/30/2002,14:30,54.38,54.4,54.35,54.4,112700
07/30/2002,14:33,54.5,54.5,54.5,54.5,5000
07/30/2002,14:34,54.57,54.57,54.53,54.53,5300
07/30/2002,14:38,54.3,54.3,54.3,54.3,500
07/30/2002,14:42,54.12,54.12,54.05,54.05,14900
07/30/2002,14:43,54.1,54.19,54.05,54.05,156000
07/30/2002,14:44,54.05,54.05,54.05,54.05,20300
07/30/2002,14:45,53.98,53.98,53.98,53.98,500
07/30/2002,14:46,54.15,54.15,54.05,54.1,3800
07/30/2002,14:47,54.1,54.1,54.1,54.1,5000
07/30/2002,14:52,53.9,53.9,53.9,53.9,1000
07/30/2002,14:53,53.8,53.8,53.8,53.8,1000
07/30/2002,14:54,53.8,53.8,53.8,53.8,3200
07/30/2002,14:55,53.9,53.99,53.9,53.99,5100
07/30/2002,14:58,53.9,53.9,53.9,53.9,5000
07/30/2002,15:02,53.63,53.63,53.63,53.63,500
07/30/2002,15:04,53.76,53.76,53.76,53.76,1000
07/30/2002,15:05,53.82,53.88,53.82,53.88,3000
07/30/2002,15:06,53.92,53.92,53.92,53.92,100
07/30/2002,15:10,53.92,53.92,53.92,53.92,900
07/30/2002,15:13,54.05,54.05,54.05,54.05,2500
07/30/2002,15:14,54.05,54.05,54.01,54.05,8500
07/30/2002,15:15,54.03,54.03,54.03,54.03,500
07/30/2002,15:18,54.04,54.04,54.04,54.04,10000
07/30/2002,15:29,54.04,54.04,54.04,54.04,100
07/30/2002,15:31,53.99,53.99,53.94,53.94,4500
07/30/2002,15:34,53.8,53.8,53.8,53.8,10000
07/30/2002,15:36,53.88,53.95,53.88,53.95,22000
07/30/2002,15:42,53.8,53.8,53.8,53.8,100
07/30/2002,15:43,53.88,53.88,53.88,53.88,100
07/30/2002,15:46,53.9,53.95,53.9,53.95,1100
07/30/2002,15:48,53.9,53.9,53.9,53.9,500
07/30/2002,15:49,53.92,53.92,53.92,53.92,300
07/30/2002,15:50,53.82,53.82,53.82,53.82,100
07/30/2002,15:51,53.83,53.83,53.83,53.83,300
07/30/2002,15:52,53.83,53.83,53.83,53.83,100
07/30/2002,15:54,53.87,53.87,53.87,53.87,1100
07/30/2002,15:55,53.96,53.96,53.96,53.96,5100
07/30/2002,15:56,54,54,54,54,3900
07/30/2002,15:57,53.99,54,53.99,54,5000
07/30/2002,15:59,53.97,53.97,53.97,53.97,200
07/31/2002,09:36,53.62,53.62,53.62,53.62,1600
07/31/2002,09:37,53.6,53.78,53.6,53.61,125700
07/31/2002,09:38,53.73,53.73,53.4,53.4,55300
07/31/2002,09:40,53.43,53.43,53.43,53.43,500
07/31/2002,09:41,53.47,53.48,53.47,53.48,3100
07/31/2002,09:43,53.46,53.46,53.25,53.25,8000
07/31/2002,09:44,53.25,53.25,53.06,53.06,10500
07/31/2002,09:45,53.24,53.24,53.24,53.24,5000
07/31/2002,09:46,53.24,53.3,53.24,53.3,14600
07/31/2002,09:47,53.26,53.29,53.26,53.27,14500
07/31/2002,09:48,53.25,53.29,53.25,53.29,7100
07/31/2002,09:49,53.39,53.4,53.3,53.4,3500
07/31/2002,09:50,53.37,53.37,53.37,53.37,500
07/31/2002,09:51,53.25,53.25,53.2,53.2,10500
07/31/2002,09:52,53.03,53.03,53,53,600
07/31/2002,09:53,53,53,53,53,500
07/31/2002,09:54,52.91,52.91,52.91,52.91,100
07/31/2002,09:55,52.86,52.86,52.86,52.86,1000
07/31/2002,09:56,52.81,52.81,52.76,52.76,8000
07/31/2002,09:57,52.74,52.85,52.71,52.71,3600
07/31/2002,09:59,52.75,52.92,52.75,52.92,2500
07/31/2002,10:00,52.76,52.76,52.7,52.71,8500
07/31/2002,10:01,52.7,52.7,52.6,52.6,5000
07/31/2002,10:02,52.59,52.72,52.59,52.59,5100
07/31/2002,10:03,52.65,52.7,52.58,52.7,12200
07/31/2002,10:04,52.7,52.77,52.7,52.77,8600
07/31/2002,10:05,52.74,52.74,52.74,52.74,100
07/31/2002,10:06,52.75,52.75,52.56,52.56,2200
07/31/2002,10:07,52.54,52.55,52.45,52.5,3800
07/31/2002,10:08,52.46,52.52,52.45,52.47,25400
07/31/2002,10:09,52.46,52.47,52.37,52.38,6500
07/31/2002,10:10,52.39,52.39,52.29,52.3,6000
07/31/2002,10:11,52.4,52.4,52.23,52.23,3100
07/31/2002,10:12,52.2,52.2,52.14,52.14,6400
07/31/2002,10:13,52.14,52.26,52.14,52.2,2200
07/31/2002,10:14,52.27,52.42,52.27,52.4,5600
07/31/2002,10:15,52.39,52.47,52.39,52.46,3200
07/31/2002,10:16,52.4,52.56,52.4,52.48,3500
07/31/2002,10:17,52.6,52.75,52.6,52.75,6400
07/31/2002,10:18,52.75,52.75,52.7,52.7,1000
07/31/2002,10:19,52.57,52.64,52.57,52.64,3000
07/31/2002,10:20,52.5,52.57,52.5,52.57,300
07/31/2002,10:21,52.57,52.6,52.57,52.6,1400
07/31/2002,10:22,52.69,52.79,52.69,52.79,500
07/31/2002,10:23,52.8,52.8,52.8,52.8,1000
07/31/2002,10:24,52.83,52.83,52.82,52.82,300
07/31/2002,10:26,52.9,52.9,52.77,52.77,500
07/31/2002,10:27,52.7,52.7,52.7,52.7,200
07/31/2002,10:28,52.56,52.58,52.5,52.5,600
07/31/2002,10:29,52.55,52.55,52.51,52.55,1600
07/31/2002,10:31,52.35,52.35,52.35,52.35,500
07/31/2002,10:32,52.45,52.48,52.41,52.48,1400
07/31/2002,10:33,52.4,52.4,52.38,52.38,25000
07/31/2002,10:34,52.38,52.38,52.28,52.28,10000
07/31/2002,10:35,52.27,52.27,52.27,52.27,200
07/31/2002,10:36,52.23,52.23,52.16,52.16,37500
07/31/2002,10:37,52.16,52.2,52.16,52.19,11600
07/31/2002,10:38,52.15,52.25,52.11,52.25,21200
07/31/2002,10:39,52.18,52.18,52.09,52.18,1400
07/31/2002,10:40,52.03,52.03,52.03,52.03,200
07/31/2002,10:41,52.03,52.06,52,52,11100
07/31/2002,10:43,52.19,52.19,52.13,52.13,3000
07/31/2002,10:44,52.23,52.23,52.13,52.13,1500
07/31/2002,10:45,52.16,52.2,52.16,52.19,2200
07/31/2002,10:47,52.34,52.34,52.2,52.2,2900
07/31/2002,10:48,52.19,52.19,52.13,52.13,400
07/31/2002,10:49,52.15,52.15,52.15,52.15,1000
07/31/2002,10:50,52.1,52.1,52.04,52.04,3400
07/31/2002,10:51,52.02,52.02,52.02,52.02,5000
07/31/2002,10:52,52.15,52.15,52.15,52.15,1000
07/31/2002,10:53,52.15,52.16,52,52,500
07/31/2002,10:55,52,52.04,52,52.04,5200
07/31/2002,10:56,51.96,51.99,51.93,51.99,700
07/31/2002,10:57,51.9,52,51.9,52,9600
07/31/2002,10:58,52,52.02,52,52.02,3100
07/31/2002,10:59,52,52,52,52,100
07/31/2002,11:00,52.02,52.15,52.02,52.15,2000
07/31/2002,11:01,52.19,52.19,52.19,52.19,100
07/31/2002,11:02,52.28,52.28,52.28,52.28,1000
07/31/2002,11:03,52.36,52.38,52.35,52.38,1600
07/31/2002,11:04,52.39,52.46,52.28,52.46,9400
07/31/2002,11:05,52.52,52.52,52.52,52.52,2000
07/31/2002,11:06,52.61,52.62,52.54,52.61,2900
07/31/2002,11:07,52.52,52.52,52.5,52.5,1100
07/31/2002,11:10,52.3,52.3,52.3,52.3,200
07/31/2002,11:12,52.41,52.43,52.41,52.43,2000
07/31/2002,11:16,52.53,52.53,52.53,52.53,1000
07/31/2002,11:18,52.48,52.48,52.48,52.48,200
07/31/2002,11:19,52.62,52.62,52.62,52.62,2000
07/31/2002,11:21,52.67,52.67,52.67,52.67,100
07/31/2002,11:22,52.71,52.73,52.71,52.73,300
07/31/2002,11:23,52.7,52.7,52.65,52.65,8100
07/31/2002,11:24,52.6,52.6,52.6,52.6,2500
07/31/2002,11:25,52.39,52.39,52.39,52.39,1000
07/31/2002,11:26,52.53,52.53,52.53,52.53,1000
07/31/2002,11:28,52.43,52.43,52.43,52.43,100
07/31/2002,11:30,52.55,52.55,52.55,52.55,10000
07/31/2002,11:31,52.55,52.55,52.55,52.55,1000
07/31/2002,11:32,52.59,52.67,52.59,52.67,4000
07/31/2002,11:39,52.6,52.6,52.6,52.6,500
07/31/2002,11:44,52.6,52.6,52.51,52.51,300
07/31/2002,11:45,52.49,52.49,52.49,52.49,100
07/31/2002,11:46,52.5,52.5,52.38,52.38,1500
07/31/2002,11:48,52.35,52.35,52.35,52.35,300
07/31/2002,11:49,52.36,52.36,52.36,52.36,500
07/31/2002,11:50,52.35,52.35,52.31,52.31,1500
07/31/2002,11:54,52.36,52.36,52.36,52.36,500
07/31/2002,11:56,52.52,52.56,52.52,52.56,400
07/31/2002,11:58,52.71,52.71,52.71,52.71,200
07/31/2002,12:00,52.69,52.7,52.68,52.7,10900
07/31/2002,12:11,52.71,52.71,52.71,52.71,2000
07/31/2002,12:14,52.9,53,52.9,53,4200
07/31/2002,12:15,53,53,53,53,4000
07/31/2002,12:16,52.96,53.11,52.96,53,15100
07/31/2002,12:17,53,53,52.88,52.88,11000
07/31/2002,12:18,52.84,52.93,52.84,52.93,8000
07/31/2002,12:19,52.97,52.97,52.95,52.95,10000
07/31/2002,12:20,52.86,52.96,52.86,52.96,10300
07/31/2002,12:22,52.93,53.05,52.93,53.05,1600
07/31/2002,12:23,53.06,53.06,53.06,53.06,500
07/31/2002,12:24,53.07,53.12,53,53.12,5000
07/31/2002,12:25,53.05,53.08,53.05,53.08,1100
07/31/2002,12:26,53.1,53.1,53.1,53.1,2500
07/31/2002,12:28,53.05,53.05,53.05,53.05,1000
07/31/2002,12:29,53.01,53.01,52.98,52.98,3000
07/31/2002,12:30,53.08,53.08,52.98,53.05,1300
07/31/2002,12:32,52.88,52.88,52.87,52.87,2000
07/31/2002,12:34,52.92,52.92,52.92,52.92,500
07/31/2002,12:37,52.91,52.91,52.91,52.91,600
07/31/2002,12:42,53,53,53,53,1000
07/31/2002,12:43,53.05,53.05,53.05,53.05,10000
07/31/2002,12:45,53.14,53.14,53.14,53.14,100
07/31/2002,12:46,53.12,53.12,53.04,53.04,1100
07/31/2002,12:48,52.98,52.98,52.98,52.98,1000
07/31/2002,12:49,52.94,52.94,52.94,52.94,500
07/31/2002,12:51,53.01,53.04,53,53,1200
07/31/2002,12:52,53,53,53,53,100
07/31/2002,12:56,53.09,53.09,53.09,53.09,100
07/31/2002,12:58,53.02,53.1,53.02,53.1,2500
07/31/2002,12:59,53.25,53.25,53.23,53.23,1200
07/31/2002,13:01,53.17,53.17,53.17,53.17,100
07/31/2002,13:03,52.96,52.96,52.96,52.96,200
07/31/2002,13:12,52.96,52.96,52.96,52.96,100
07/31/2002,13:15,52.89,52.89,52.89,52.89,100
07/31/2002,13:17,52.94,52.97,52.86,52.97,1600
07/31/2002,13:21,52.85,52.85,52.85,52.85,2000
07/31/2002,13:24,52.85,52.85,52.85,52.85,600
07/31/2002,13:26,52.87,52.87,52.87,52.87,100
07/31/2002,13:28,52.9,52.9,52.9,52.9,500
07/31/2002,13:29,52.89,52.89,52.89,52.89,100
07/31/2002,13:31,52.83,52.83,52.83,52.83,5000
07/31/2002,13:33,52.85,52.85,52.85,52.85,2000
07/31/2002,13:34,52.9,52.9,52.83,52.83,1100
07/31/2002,13:35,52.87,52.87,52.87,52.87,100
07/31/2002,13:41,52.93,52.93,52.93,52.93,100
07/31/2002,13:49,52.85,52.85,52.85,52.85,100
07/31/2002,13:51,52.84,52.84,52.84,52.84,100
07/31/2002,13:53,52.8,52.81,52.76,52.76,2100
07/31/2002,13:54,52.7,52.7,52.69,52.69,2000
07/31/2002,13:55,52.62,52.7,52.62,52.7,15000
07/31/2002,13:56,52.68,52.68,52.68,52.68,2000
07/31/2002,13:57,52.68,52.68,52.64,52.64,3000
07/31/2002,13:58,52.59,52.6,52.58,52.58,2100
07/31/2002,13:59,52.59,52.64,52.59,52.64,200
07/31/2002,14:02,52.77,52.77,52.77,52.77,100
07/31/2002,14:05,52.77,52.77,52.77,52.77,2000
07/31/2002,14:06,52.74,52.74,52.69,52.69,2000
07/31/2002,14:07,52.6,52.6,52.6,52.6,500
07/31/2002,14:08,52.6,52.6,52.6,52.6,10000
07/31/2002,14:09,52.55,52.55,52.55,52.55,20000
07/31/2002,14:14,52.86,52.86,52.85,52.85,3000
07/31/2002,14:16,52.73,52.73,52.73,52.73,100
07/31/2002,14:17,52.65,52.65,52.65,52.65,1000
07/31/2002,14:18,52.74,52.74,52.74,52.74,1300
07/31/2002,14:19,52.61,52.62,52.61,52.62,9800
07/31/2002,14:20,52.66,52.73,52.6,52.6,9400
07/31/2002,14:22,52.55,52.55,52.5,52.52,12000
07/31/2002,14:23,52.53,52.53,52.53,52.53,100
07/31/2002,14:28,52.44,52.44,52.44,52.44,1000
07/31/2002,14:29,52.41,52.42,52.4,52.4,5500
07/31/2002,14:30,52.41,52.41,52.41,52.41,100
07/31/2002,14:32,52.54,52.54,52.52,52.52,900
07/31/2002,14:33,52.57,52.58,52.57,52.58,2000
07/31/2002,14:36,52.4,52.4,52.4,52.4,2000
07/31/2002,14:45,52.57,52.57,52.57,52.57,100
07/31/2002,14:51,52.51,52.51,52.51,52.51,900
07/31/2002,14:52,52.54,52.54,52.54,52.54,200
07/31/2002,14:53,52.54,52.54,52.54,52.54,200
07/31/2002,14:54,52.53,52.53,52.53,52.53,100
07/31/2002,14:57,52.49,52.49,52.49,52.49,100
07/31/2002,14:59,52.5,52.5,52.4,52.4,2100
07/31/2002,15:00,52.45,52.45,52.45,52.45,500
07/31/2002,15:02,52.29,52.29,52.29,52.29,12500
07/31/2002,15:03,52.4,52.4,52.4,52.4,300
07/31/2002,15:06,52.47,52.47,52.47,52.47,1100
07/31/2002,15:09,52.27,52.27,52.27,52.27,100
07/31/2002,15:16,52.39,52.39,52.39,52.39,500
07/31/2002,15:19,52.42,52.42,52.42,52.42,500
07/31/2002,15:21,52.45,52.45,52.44,52.44,13500
07/31/2002,15:22,52.44,52.5,52.44,52.5,5000
07/31/2002,15:23,52.46,52.46,52.46,52.46,6000
07/31/2002,15:25,52.45,52.45,52.45,52.45,100
07/31/2002,15:26,52.5,52.5,52.5,52.5,1000
07/31/2002,15:27,52.58,52.58,52.57,52.57,2300
07/31/2002,15:28,52.52,52.52,52.52,52.52,300
07/31/2002,15:29,52.4,52.41,52.4,52.4,6200
07/31/2002,15:31,52.3,52.4,52.29,52.4,14500
07/31/2002,15:32,52.3,52.3,52.3,52.3,600
07/31/2002,15:33,52.31,52.31,52.24,52.29,13600
07/31/2002,15:36,52.35,52.35,52.32,52.32,400
07/31/2002,15:37,52.4,52.4,52.35,52.35,6100
07/31/2002,15:38,52.39,52.47,52.39,52.47,3100
07/31/2002,15:39,52.56,52.56,52.56,52.56,1000
07/31/2002,15:41,52.6,52.6,52.6,52.6,1000
07/31/2002,15:42,52.61,52.61,52.59,52.59,20200
07/31/2002,15:44,52.6,52.72,52.6,52.72,2100
07/31/2002,15:46,52.68,52.68,52.68,52.68,1000
07/31/2002,15:47,52.61,52.68,52.6,52.68,2700
07/31/2002,15:48,52.68,52.68,52.54,52.54,3900
07/31/2002,15:54,52.7,52.7,52.7,52.7,900
07/31/2002,15:55,52.81,52.81,52.8,52.8,1400
07/31/2002,15:56,52.8,52.8,52.8,52.8,500
07/31/2002,15:57,52.8,52.83,52.8,52.83,4700
07/31/2002,15:58,52.85,52.85,52.82,52.82,4000
07/31/2002,15:59,52.85,52.85,52.85,52.85,2000
08/01/2002,09:37,51.75,51.75,51.74,51.74,6900
08/01/2002,09:38,51.74,51.75,51.61,51.61,7000
08/01/2002,09:39,51.62,51.9,51.62,51.9,2300
08/01/2002,09:41,51.99,52,51.84,51.84,2400
08/01/2002,09:42,52.16,52.19,52.16,52.19,400
08/01/2002,09:43,52.2,52.2,52.2,52.2,400
08/01/2002,09:45,52.2,52.2,52.2,52.2,600
08/01/2002,09:46,52.12,52.12,52.12,52.12,200
08/01/2002,09:48,52.12,52.12,52.1,52.12,3200
08/01/2002,09:49,52.05,52.05,52,52.05,15200
08/01/2002,09:50,52.05,52.05,51.95,52,19600
08/01/2002,09:51,52.29,52.29,52.06,52.06,600
08/01/2002,09:52,52.3,52.3,52.3,52.3,5000
08/01/2002,09:53,52.4,52.62,52.4,52.62,6000
08/01/2002,09:54,52.7,52.7,52.7,52.7,2000
08/01/2002,09:55,52.76,52.76,52.75,52.75,1100
08/01/2002,09:56,52.9,52.9,52.9,52.9,100
08/01/2002,09:57,52.9,52.99,52.9,52.99,4100
08/01/2002,09:59,53,53,53,53,500
08/01/2002,10:00,53.01,53.01,53,53,2400
08/01/2002,10:01,52.96,52.96,52.81,52.81,1900
08/01/2002,10:02,52.75,52.75,52.62,52.62,2000
08/01/2002,10:03,52.9,52.9,52.52,52.52,25500
08/01/2002,10:04,52.61,52.69,52.51,52.51,10200
08/01/2002,10:05,52.75,52.75,52.66,52.66,10100
08/01/2002,10:06,52.75,52.8,52.75,52.8,10200
08/01/2002,10:08,52.76,52.76,52.75,52.75,2000
08/01/2002,10:09,52.67,52.67,52.67,52.67,1000
08/01/2002,10:10,52.6,52.65,52.6,52.65,10100
08/01/2002,10:11,52.85,52.85,52.85,52.85,300
08/01/2002,10:12,52.84,52.84,52.84,52.84,600
08/01/2002,10:13,52.86,52.86,52.86,52.86,900
08/01/2002,10:14,52.63,52.63,52.63,52.63,100
08/01/2002,10:15,52.4,52.4,52.32,52.32,2000
08/01/2002,10:16,52.18,52.18,52.12,52.12,1500
08/01/2002,10:17,52.12,52.19,52,52.05,5500
08/01/2002,10:18,52.05,52.05,52,52.05,33000
08/01/2002,10:19,52.05,52.05,52,52,52000
08/01/2002,10:20,52.06,52.06,52.06,52.06,200
08/01/2002,10:21,52.1,52.15,52.1,52.15,2200
08/01/2002,10:22,52.15,52.26,52.15,52.19,15300
08/01/2002,10:23,52.2,52.2,52.2,52.2,1000
08/01/2002,10:24,52.29,52.29,52.1,52.1,5000
08/01/2002,10:25,52.1,52.17,52.1,52.17,500
08/01/2002,10:28,52.29,52.29,52.29,52.29,100
08/01/2002,10:29,52.3,52.3,52.3,52.3,100000
08/01/2002,10:31,52.41,52.45,52.41,52.45,5200
08/01/2002,10:32,52.45,52.45,52.45,52.45,5000
08/01/2002,10:33,52.35,52.37,52.35,52.37,25800
08/01/2002,10:34,52.25,52.25,52.25,52.25,5000
08/01/2002,10:35,52.25,52.25,52.17,52.17,6000
08/01/2002,10:36,52.14,52.25,52.14,52.25,106800
08/01/2002,10:37,52.1,52.2,52.1,52.14,20100
08/01/2002,10:38,52.17,52.17,52.17,52.17,10000
08/01/2002,10:39,52.3,52.38,52.3,52.38,3000
08/01/2002,10:44,52.14,52.14,52.14,52.14,5000
08/01/2002,10:48,52.25,52.25,52.22,52.22,1500
08/01/2002,10:55,52.2,52.2,52.2,52.2,500
08/01/2002,10:57,52.1,52.25,52.1,52.25,25100
08/01/2002,10:59,52.03,52.03,52.03,52.03,100
08/01/2002,11:02,52.03,52.03,52.03,52.03,100
08/01/2002,11:06,51.88,51.88,51.88,51.88,500
08/01/2002,11:07,51.9,51.9,51.9,51.9,400
08/01/2002,11:09,51.8,51.82,51.8,51.82,11000
08/01/2002,11:11,51.74,51.74,51.74,51.74,1000
08/01/2002,11:12,51.71,51.72,51.71,51.72,1100
08/01/2002,11:15,51.6,51.6,51.6,51.6,3000
08/01/2002,11:16,51.53,51.53,51.45,51.45,1100
08/01/2002,11:17,51.6,51.6,51.6,51.6,41600
08/01/2002,11:18,51.6,51.6,51.6,51.6,300
08/01/2002,11:19,51.5,51.5,51.5,51.5,700
08/01/2002,11:20,51.53,51.53,51.4,51.4,4400
08/01/2002,11:22,51.45,51.45,51.45,51.45,300
08/01/2002,11:23,51.4,51.4,51.34,51.34,3100
08/01/2002,11:24,51.21,51.21,51.21,51.21,100
08/01/2002,11:26,51.05,51.12,51,51.12,1600
08/01/2002,11:28,50.96,50.96,50.92,50.92,700
08/01/2002,11:29,51.02,51.02,51.02,51.02,500
08/01/2002,11:30,51.2,51.27,51.1,51.27,121100
08/01/2002,11:31,51.21,51.21,51.21,51.21,1000
08/01/2002,11:32,51.1,51.1,51.1,51.1,24000
08/01/2002,11:33,51.11,51.11,51.07,51.07,9100
08/01/2002,11:34,51.09,51.09,51.09,51.09,100
08/01/2002,11:36,51.02,51.03,51.02,51.03,1100
08/01/2002,11:37,51,51,51,51,25000
08/01/2002,11:39,50.98,50.99,50.98,50.99,1300
08/01/2002,11:40,51,51.1,50.99,51.1,2900
08/01/2002,11:42,51.13,51.13,51.13,51.13,100
08/01/2002,11:43,51.06,51.06,51.06,51.06,200
08/01/2002,11:44,51.07,51.07,51.07,51.07,600
08/01/2002,11:45,51.05,51.05,51.05,51.05,25000
08/01/2002,11:46,51.14,51.19,51.14,51.19,1100
08/01/2002,11:47,51.22,51.3,51.22,51.3,2500
08/01/2002,11:48,51.29,51.32,51.29,51.3,1800
08/01/2002,11:49,51.22,51.22,51.22,51.22,1000
08/01/2002,11:50,51.22,51.22,51.22,51.22,2000
08/01/2002,11:51,51.3,51.3,51.3,51.3,100
08/01/2002,11:52,51.3,51.3,51.3,51.3,700
08/01/2002,11:53,51.35,51.35,51.35,51.35,10000
08/01/2002,11:54,51.3,51.32,51.3,51.32,25000
08/01/2002,11:56,51.24,51.24,51.24,51.24,1000
08/01/2002,11:57,51.3,51.3,51.3,51.3,200
08/01/2002,12:03,51.42,51.42,51.32,51.32,700
08/01/2002,12:06,51.3,51.3,51.3,51.3,5000
08/01/2002,12:08,51.4,51.4,51.4,51.4,5000
08/01/2002,12:10,51.6,51.6,51.6,51.6,100
08/01/2002,12:11,51.51,51.51,51.51,51.51,1000
08/01/2002,12:13,51.5,51.53,51.48,51.53,2500
08/01/2002,12:14,51.53,51.53,51.53,51.53,100
08/01/2002,12:17,51.49,51.49,51.49,51.49,1000
08/01/2002,12:18,51.35,51.35,51.35,51.35,1000
08/01/2002,12:19,51.32,51.32,51.32,51.32,5000
08/01/2002,12:21,51.36,51.36,51.36,51.36,300
08/01/2002,12:22,51.25,51.25,51.25,51.25,1000
08/01/2002,12:23,51.28,51.28,51.28,51.28,1000
08/01/2002,12:25,51.31,51.31,51.31,51.31,100
08/01/2002,12:29,51.33,51.33,51.33,51.33,100
08/01/2002,12:34,51.26,51.26,51.26,51.26,100
08/01/2002,12:35,51.35,51.35,51.35,51.35,5000
08/01/2002,12:36,51.35,51.35,51.35,51.35,100
08/01/2002,12:42,51.38,51.38,51.38,51.38,5000
08/01/2002,12:43,51.38,51.38,51.38,51.38,5000
08/01/2002,12:45,51.3,51.3,51.3,51.3,100
08/01/2002,12:47,51.23,51.23,51.23,51.23,100
08/01/2002,12:50,51.31,51.31,51.31,51.31,100
08/01/2002,12:54,51.23,51.23,51.23,51.23,300
08/01/2002,12:59,51.2,51.2,51.2,51.2,200
08/01/2002,13:02,51.27,51.27,51.27,51.27,100
08/01/2002,13:04,51.04,51.04,51.04,51.04,500
08/01/2002,13:07,51.04,51.04,51.04,51.04,100
08/01/2002,13:09,51,51,51,51,5100
08/01/2002,13:10,51,51,51,51,20000
08/01/2002,13:11,51.01,51.05,51,51,6500
08/01/2002,13:12,51.01,51.01,51,51,5500
08/01/2002,13:16,51,51.02,51,51,6200
08/01/2002,13:18,50.9,50.9,50.9,50.9,3000
08/01/2002,13:19,50.8,50.8,50.8,50.8,1000
08/01/2002,13:20,50.74,50.74,50.74,50.74,600
08/01/2002,13:23,50.61,50.61,50.61,50.61,1000
08/01/2002,13:25,50.7,50.7,50.7,50.7,10000
08/01/2002,13:27,50.73,50.73,50.73,50.73,5000
08/01/2002,13:28,50.8,50.8,50.8,50.8,1500
08/01/2002,13:35,50.7,50.7,50.7,50.7,100
08/01/2002,13:39,50.72,50.72,50.72,50.72,5000
08/01/2002,13:41,50.61,50.61,50.61,50.61,100
08/01/2002,13:44,50.76,50.76,50.76,50.76,100
08/01/2002,13:47,50.81,50.81,50.81,50.81,100
08/01/2002,13:49,50.75,50.75,50.75,50.75,100
08/01/2002,13:50,50.81,50.81,50.81,50.81,100
08/01/2002,13:53,50.69,50.69,50.69,50.69,100
08/01/2002,13:54,50.8,50.8,50.8,50.8,5000
08/01/2002,13:55,50.9,50.9,50.9,50.9,10000
08/01/2002,13:58,51.06,51.13,51.06,51.11,6600
08/01/2002,14:00,51.15,51.15,51.15,51.15,25000
08/01/2002,14:01,51.1,51.12,51.1,51.12,11000
08/01/2002,14:02,51.11,51.11,51.11,51.11,1000
08/01/2002,14:06,51.02,51.02,51.02,51.02,3000
08/01/2002,14:08,51,51,51,51,10000
08/01/2002,14:09,50.95,50.95,50.95,50.95,100
08/01/2002,14:11,50.85,50.85,50.85,50.85,25000
08/01/2002,14:14,50.68,50.68,50.68,50.68,1000
08/01/2002,14:15,50.64,50.64,50.64,50.64,500
08/01/2002,14:18,50.54,50.54,50.54,50.54,200
08/01/2002,14:19,50.53,50.53,50.53,50.53,400
08/01/2002,14:20,50.64,50.64,50.64,50.64,500
08/01/2002,14:22,50.54,50.54,50.5,50.5,5200
08/01/2002,14:23,50.5,50.5,50.45,50.45,6500
08/01/2002,14:25,50.48,50.48,50.48,50.48,200
08/01/2002,14:26,50.48,50.48,50.48,50.48,1000
08/01/2002,14:27,50.55,50.56,50.55,50.56,7500
08/01/2002,14:31,50.55,50.55,50.55,50.55,50000
08/01/2002,14:32,50.5,50.5,50.5,50.5,5000
08/01/2002,14:33,50.45,50.45,50.45,50.45,1100
08/01/2002,14:38,50.27,50.35,50.27,50.35,7200
08/01/2002,14:40,50.41,50.48,50.41,50.48,5600
08/01/2002,14:41,50.45,50.45,50.4,50.4,5500
08/01/2002,14:42,50.35,50.35,50.29,50.29,5100
08/01/2002,14:44,50.35,50.35,50.35,50.35,20000
08/01/2002,14:46,50.39,50.39,50.39,50.39,10000
08/01/2002,14:47,50.29,50.29,50.29,50.29,5000
08/01/2002,14:48,50.39,50.39,50.39,50.39,100
08/01/2002,14:49,50.4,50.49,50.4,50.49,13000
08/01/2002,14:50,50.54,50.54,50.45,50.45,110200
08/01/2002,14:51,50.45,50.45,50.45,50.45,8000
08/01/2002,14:52,50.42,50.49,50.42,50.49,15000
08/01/2002,14:54,50.48,50.48,50.48,50.48,5000
08/01/2002,14:56,50.36,50.36,50.36,50.36,100
08/01/2002,14:59,50.31,50.31,50.31,50.31,100
08/01/2002,15:00,50.38,50.38,50.38,50.38,10000
08/01/2002,15:03,50.5,50.5,50.5,50.5,700
08/01/2002,15:06,50.52,50.52,50.52,50.52,20000
08/01/2002,15:07,50.6,50.6,50.6,50.6,10000
08/01/2002,15:08,50.6,50.6,50.6,50.6,5000
08/01/2002,15:09,50.68,50.68,50.68,50.68,500
08/01/2002,15:10,50.68,50.68,50.68,50.68,400
08/01/2002,15:12,50.56,50.56,50.56,50.56,1000
08/01/2002,15:13,50.55,50.55,50.55,50.55,1000
08/01/2002,15:16,50.34,50.34,50.32,50.32,1000
08/01/2002,15:19,50.46,50.53,50.46,50.53,2500
08/01/2002,15:20,50.56,50.56,50.56,50.56,2100
08/01/2002,15:22,50.5,50.5,50.5,50.5,5000
08/01/2002,15:23,50.45,50.45,50.45,50.45,100000
08/01/2002,15:24,50.4,50.4,50.4,50.4,200
08/01/2002,15:25,50.38,50.38,50.38,50.38,1000
08/01/2002,15:27,50.25,50.25,50.25,50.25,5000
08/01/2002,15:28,50.25,50.25,50.25,50.25,5000
08/01/2002,15:29,50.25,50.25,50.22,50.22,25000
08/01/2002,15:30,50.1,50.22,50.1,50.14,25500
08/01/2002,15:31,50.1,50.1,50.1,50.1,500
08/01/2002,15:32,50.11,50.11,50.11,50.11,1100
08/01/2002,15:35,50.1,50.1,50.05,50.05,10600
08/01/2002,15:36,50.09,50.09,50.05,50.05,16000
08/01/2002,15:37,50.03,50.03,50,50,5900
08/01/2002,15:38,50.03,50.04,50,50.04,4400
08/01/2002,15:39,49.98,49.98,49.98,49.98,100
08/01/2002,15:40,49.95,49.95,49.95,49.95,1000
08/01/2002,15:41,50,50,50,50,1000
08/01/2002,15:42,49.95,50,49.95,50,23000
08/01/2002,15:43,49.97,50,49.97,50,16100
08/01/2002,15:44,50.05,50.05,50.05,50.05,100
08/01/2002,15:45,49.95,49.95,49.94,49.94,1100
08/01/2002,15:46,49.89,49.95,49.89,49.95,4000
08/01/2002,15:47,49.93,49.93,49.93,49.93,1100
08/01/2002,15:48,49.85,49.94,49.85,49.94,1700
08/01/2002,15:49,49.89,49.89,49.8,49.85,5600
08/01/2002,15:50,49.8,49.8,49.8,49.8,400
08/01/2002,15:51,49.74,49.74,49.74,49.74,200
08/01/2002,15:52,49.69,49.84,49.69,49.75,26000
08/01/2002,15:53,49.68,49.68,49.68,49.68,500
08/01/2002,15:54,49.65,49.7,49.62,49.68,28400
08/01/2002,15:55,49.75,49.75,49.75,49.75,200
08/01/2002,15:57,49.65,49.65,49.65,49.65,10000
08/01/2002,15:59,49.75,49.8,49.75,49.8,42500
08/02/2002,09:38,49.3,49.3,49.3,49.3,21100
08/02/2002,09:39,49.57,49.67,49.57,49.67,4000
08/02/2002,09:40,49.67,49.92,49.67,49.92,17100
08/02/2002,09:41,49.93,49.93,49.69,49.69,7000
08/02/2002,09:42,49.86,49.88,49.86,49.88,26000
08/02/2002,09:43,49.8,50.02,49.8,49.96,67500
08/02/2002,09:44,50.08,50.08,50.02,50.02,1900
08/02/2002,09:45,50.01,50.01,50.01,50.01,600
08/02/2002,09:46,50.18,50.3,50.18,50.3,4400
08/02/2002,09:47,50.3,50.34,50.29,50.3,2500
08/02/2002,09:48,50.29,50.29,50.12,50.12,1300
08/02/2002,09:49,50.1,50.1,50.01,50.01,6000
08/02/2002,09:50,49.94,49.94,49.8,49.8,4000
08/02/2002,09:51,49.76,49.76,49.7,49.7,1400
08/02/2002,09:52,49.77,49.77,49.77,49.77,100
08/02/2002,09:53,49.78,49.78,49.78,49.78,3000
08/02/2002,09:54,49.78,49.8,49.78,49.8,4100
08/02/2002,09:55,49.9,49.9,49.9,49.9,4000
08/02/2002,09:58,49.8,49.8,49.8,49.8,100000
08/02/2002,09:59,49.77,49.85,49.6,49.8,2500
08/02/2002,10:01,49.7,49.7,49.7,49.7,2000
08/02/2002,10:02,49.45,49.6,49.42,49.42,4600
08/02/2002,10:03,49.53,49.58,49.41,49.58,3200
08/02/2002,10:04,49.58,49.58,49.58,49.58,1700
08/02/2002,10:05,49.58,49.64,49.58,49.64,2500
08/02/2002,10:06,49.69,49.69,49.69,49.69,800
08/02/2002,10:08,49.46,49.46,49.46,49.46,1000
08/02/2002,10:09,49.46,49.46,49.32,49.32,2100
08/02/2002,10:10,49.3,49.3,49.3,49.3,6500
08/02/2002,10:11,49.27,49.27,49.27,49.27,10000
08/02/2002,10:13,49,49,48.8,48.8,9100
08/02/2002,10:14,48.75,48.75,48.72,48.72,1100
08/02/2002,10:15,48.6,48.6,48.6,48.6,2000
08/02/2002,10:16,48.72,48.75,48.72,48.75,10200
08/02/2002,10:18,48.8,48.88,48.8,48.88,1500
08/02/2002,10:19,48.85,48.85,48.85,48.85,1300
08/02/2002,10:20,48.79,48.79,48.75,48.75,5100
08/02/2002,10:23,48.57,48.57,48.57,48.57,500
08/02/2002,10:24,48.55,48.55,48.55,48.55,8000
08/02/2002,10:25,48.55,48.56,48.55,48.56,3000
08/02/2002,10:26,48.69,48.69,48.55,48.55,10100
08/02/2002,10:28,48.56,48.56,48.55,48.55,2000
08/02/2002,10:29,48.54,48.54,48.54,48.54,1000
08/02/2002,10:30,48.5,48.5,48.5,48.5,4000
08/02/2002,10:31,48.5,48.5,48.5,48.5,5000
08/02/2002,10:33,48.61,48.61,48.61,48.61,300
08/02/2002,10:34,48.55,48.55,48.55,48.55,500
08/02/2002,10:35,48.66,48.66,48.66,48.66,1000
08/02/2002,10:36,48.64,48.64,48.55,48.55,10500
08/02/2002,10:38,48.41,48.45,48.41,48.45,1100
08/02/2002,10:40,48.37,48.37,48.37,48.37,2000
08/02/2002,10:42,48.56,48.56,48.5,48.5,1000
08/02/2002,10:45,48.2,48.2,48.2,48.2,11000
08/02/2002,10:46,48.25,48.25,48.15,48.15,5900
08/02/2002,10:47,48.19,48.19,48.15,48.16,46600
08/02/2002,10:48,48.15,48.15,48.15,48.15,5200
08/02/2002,10:49,48.1,48.1,48.1,48.1,10000
08/02/2002,10:50,48.05,48.05,48.05,48.05,1000
08/02/2002,10:51,48.02,48.02,48.02,48.02,2000
08/02/2002,10:52,48.02,48.02,48.02,48.02,1000
08/02/2002,10:53,48,48,48,48,100
08/02/2002,10:54,48.01,48.01,48,48,9200
08/02/2002,10:55,48,48,48,48,100
08/02/2002,10:56,48,48,47.99,47.99,5900
08/02/2002,10:59,48.01,48.01,48.01,48.01,100
08/02/2002,11:01,48.01,48.01,48,48,7500
08/02/2002,11:02,48.1,48.1,48,48,101000
08/02/2002,11:03,48.01,48.01,48.01,48.01,100
08/02/2002,11:06,48,48,48,48,200
08/02/2002,11:07,47.93,48.01,47.93,48.01,1400
08/02/2002,11:16,47.8,47.8,47.8,47.8,1000
08/02/2002,11:17,47.76,47.76,47.76,47.76,500
08/02/2002,11:19,47.66,47.66,47.66,47.66,1000
08/02/2002,11:20,47.6,47.6,47.6,47.6,9000
08/02/2002,11:23,47.65,47.65,47.65,47.65,500
08/02/2002,11:25,47.73,47.73,47.73,47.73,10000
08/02/2002,11:26,47.62,47.62,47.62,47.62,200
08/02/2002,11:28,47.65,47.65,47.65,47.65,9500
08/02/2002,11:29,47.5,47.6,47.5,47.6,1600
08/02/2002,11:30,47.52,47.52,47.52,47.52,2000
08/02/2002,11:34,47.73,47.73,47.73,47.73,10000
08/02/2002,11:35,47.78,47.8,47.77,47.8,21600
08/02/2002,11:36,47.81,47.81,47.8,47.8,2100
08/02/2002,11:37,47.75,47.75,47.75,47.75,4000
08/02/2002,11:38,47.7,47.7,47.7,47.7,10000
08/02/2002,11:40,47.65,47.7,47.65,47.7,10500
08/02/2002,11:42,47.55,47.55,47.5,47.55,110500
08/02/2002,11:43,47.43,47.43,47.43,47.43,100
08/02/2002,11:44,47.34,47.34,47.31,47.31,1200
08/02/2002,11:45,47.37,47.37,47.37,47.37,1000
08/02/2002,11:46,47.35,47.35,47.3,47.3,5500
08/02/2002,11:47,47.3,47.3,47.21,47.21,7300
08/02/2002,11:48,47.25,47.33,47.25,47.33,200
08/02/2002,11:49,47.33,47.33,47.25,47.25,5100
08/02/2002,11:50,47.3,47.3,47.3,47.3,5000
08/02/2002,11:51,47.31,47.31,47.17,47.17,2000
08/02/2002,11:52,47.11,47.19,47.11,47.19,2500
08/02/2002,11:54,47.01,47.01,47,47,11000
08/02/2002,11:55,46.94,46.94,46.88,46.88,20200
08/02/2002,11:56,46.86,46.86,46.86,46.86,1000
08/02/2002,11:57,46.85,46.85,46.85,46.85,700
08/02/2002,11:58,46.85,46.85,46.85,46.85,1500
08/02/2002,11:59,46.85,46.85,46.85,46.85,5600
08/02/2002,12:00,46.92,46.92,46.9,46.9,26000
08/02/2002,12:01,46.9,46.9,46.9,46.9,100
08/02/2002,12:02,46.9,46.9,46.9,46.9,1000
08/02/2002,12:03,46.9,46.9,46.9,46.9,7500
08/02/2002,12:04,46.95,46.95,46.94,46.94,5600
08/02/2002,12:05,46.85,46.86,46.85,46.86,700
08/02/2002,12:06,46.95,46.95,46.95,46.95,7500
08/02/2002,12:08,47,47,47,47,6000
08/02/2002,12:09,47,47,47,47,42000
08/02/2002,12:11,47.21,47.21,47.15,47.15,500
08/02/2002,12:12,47.08,47.08,47.08,47.08,1000
08/02/2002,12:13,47.22,47.22,47.22,47.22,500
08/02/2002,12:15,47.23,47.23,47.23,47.23,100
08/02/2002,12:16,47.15,47.15,47.15,47.15,2000
08/02/2002,12:19,47.11,47.11,47.1,47.1,1100
08/02/2002,12:24,47.13,47.13,47.13,47.13,500
08/02/2002,12:28,47.23,47.23,47.23,47.23,10000
08/02/2002,12:30,47.24,47.3,47.24,47.3,200
08/02/2002,12:31,47.3,47.33,47.3,47.33,18000
08/02/2002,12:32,47.34,47.36,47.34,47.36,600
08/02/2002,12:34,47.4,47.4,47.4,47.4,29500
08/02/2002,12:37,47.45,47.45,47.38,47.38,11000
08/02/2002,12:39,47.35,47.35,47.31,47.31,1700
08/02/2002,12:40,47.32,47.42,47.32,47.42,600
08/02/2002,12:42,47.4,47.48,47.4,47.48,500
08/02/2002,12:44,47.43,47.46,47.43,47.46,5100
08/02/2002,12:45,47.35,47.35,47.35,47.35,100
08/02/2002,12:46,47.32,47.32,47.32,47.32,100
08/02/2002,12:49,47.2,47.2,47.2,47.2,5000
08/02/2002,12:51,47.12,47.12,47.12,47.12,100
08/02/2002,12:53,47.06,47.06,47.06,47.06,25000
08/02/2002,12:57,46.9,46.9,46.9,46.9,100
08/02/2002,12:59,47.13,47.13,47.13,47.13,400
08/02/2002,13:01,47.15,47.15,47.15,47.15,5000
08/02/2002,13:02,47.15,47.15,47.15,47.15,100000
08/02/2002,13:04,47.3,47.3,47.3,47.3,200
08/02/2002,13:08,47.21,47.29,47.21,47.29,300
08/02/2002,13:10,47.33,47.33,47.33,47.33,100
08/02/2002,13:12,47.29,47.29,47.29,47.29,5000
08/02/2002,13:14,47.4,47.4,47.4,47.4,2000
08/02/2002,13:18,47.49,47.49,47.49,47.49,1100
08/02/2002,13:19,47.52,47.55,47.52,47.55,1300
08/02/2002,13:20,47.58,47.6,47.58,47.6,15000
08/02/2002,13:24,47.82,47.82,47.82,47.82,100
08/02/2002,13:29,47.66,47.66,47.66,47.66,1500
08/02/2002,13:30,47.76,47.76,47.76,47.76,5000
08/02/2002,13:31,47.65,47.65,47.65,47.65,300
08/02/2002,13:35,47.73,47.73,47.73,47.73,12000
08/02/2002,13:36,47.8,47.8,47.8,47.8,1000
08/02/2002,13:40,47.7,47.71,47.7,47.71,1500
08/02/2002,13:41,47.71,47.75,47.71,47.75,8000
08/02/2002,13:42,47.73,47.73,47.73,47.73,500
08/02/2002,13:46,47.66,47.66,47.66,47.66,500
08/02/2002,13:47,47.67,47.67,47.67,47.67,100
08/02/2002,13:48,47.67,47.67,47.67,47.67,5000
08/02/2002,13:54,47.75,47.75,47.75,47.75,500
08/02/2002,13:55,47.71,47.75,47.71,47.75,200
08/02/2002,13:56,47.65,47.65,47.65,47.65,5000
08/02/2002,14:01,47.69,47.69,47.69,47.69,100
08/02/2002,14:04,47.6,47.6,47.6,47.6,10000
08/02/2002,14:05,47.52,47.52,47.52,47.52,1000
08/02/2002,14:09,47.49,47.49,47.49,47.49,100
08/02/2002,14:15,47.5,47.5,47.5,47.5,100
08/02/2002,14:19,47.36,47.45,47.36,47.45,4600
08/02/2002,14:20,47.35,47.4,47.33,47.4,1600
08/02/2002,14:22,47.25,47.25,47.25,47.25,500
08/02/2002,14:25,47.35,47.35,47.35,47.35,500
08/02/2002,14:31,47.36,47.36,47.36,47.36,100
08/02/2002,14:32,47.35,47.35,47.35,47.35,100
08/02/2002,14:39,47.4,47.4,47.36,47.36,1200
08/02/2002,14:40,47.35,47.35,47.35,47.35,5000
08/02/2002,14:41,47.34,47.34,47.34,47.34,100
08/02/2002,14:46,47.33,47.33,47.33,47.33,100
08/02/2002,14:49,47.33,47.33,47.33,47.33,100
08/02/2002,14:59,47.23,47.34,47.23,47.34,5500
08/02/2002,15:00,47.25,47.25,47.25,47.25,100
08/02/2002,15:01,47.28,47.28,47.28,47.28,500
08/02/2002,15:03,47.35,47.35,47.23,47.23,10400
08/02/2002,15:07,47.15,47.15,47.15,47.15,1000
08/02/2002,15:09,47.11,47.11,47.11,47.11,100
08/02/2002,15:10,47.09,47.11,47.09,47.11,200
08/02/2002,15:11,47.17,47.17,47.09,47.09,10500
08/02/2002,15:12,47.09,47.09,47.09,47.09,2500
08/02/2002,15:14,47.18,47.2,47.18,47.2,18200
08/02/2002,15:15,47.26,47.29,47.26,47.29,600
08/02/2002,15:17,47.24,47.24,47.24,47.24,10000
08/02/2002,15:22,47.16,47.16,47.16,47.16,100
08/02/2002,15:23,47.1,47.1,47.1,47.1,1500
08/02/2002,15:24,47.18,47.18,47.18,47.18,100
08/02/2002,15:26,47.18,47.18,47.18,47.18,100
08/02/2002,15:27,47.24,47.24,47.24,47.24,100
08/02/2002,15:29,47.34,47.34,47.34,47.34,100
08/02/2002,15:32,47.33,47.33,47.33,47.33,400
08/02/2002,15:33,47.33,47.33,47.33,47.33,500
08/02/2002,15:34,47.23,47.23,47.23,47.23,100
08/02/2002,15:35,47.29,47.29,47.29,47.29,1000
08/02/2002,15:37,47.23,47.23,47.23,47.23,100
08/02/2002,15:38,47.2,47.2,47.2,47.2,800
08/02/2002,15:39,47.25,47.25,47.25,47.25,1000
08/02/2002,15:41,47.32,47.32,47.32,47.32,3000
08/02/2002,15:43,47.42,47.42,47.35,47.35,1200
08/02/2002,15:44,47.35,47.35,47.35,47.35,2400
08/02/2002,15:45,47.39,47.39,47.39,47.39,5000
08/02/2002,15:47,47.3,47.3,47.3,47.3,2500
08/02/2002,15:48,47.32,47.32,47.32,47.32,200
08/02/2002,15:49,47.2,47.2,47.2,47.2,200
08/02/2002,15:50,47.3,47.3,47.3,47.3,5000
08/02/2002,15:51,47.3,47.3,47.3,47.3,200
08/02/2002,15:52,47.3,47.3,47.3,47.3,500
08/02/2002,15:55,47.37,47.37,47.37,47.37,2000
08/02/2002,15:58,47.38,47.38,47.38,47.38,100
08/05/2002,09:36,47.25,47.25,47.25,47.25,7000
08/05/2002,09:37,47,47,47,47,500
08/05/2002,09:38,46.9,46.9,46.85,46.85,600
08/05/2002,09:39,46.92,46.92,46.92,46.92,9500
08/05/2002,09:40,47.2,47.2,47.2,47.2,1000
08/05/2002,09:41,47.34,47.58,47.34,47.45,3700
08/05/2002,09:42,47.67,47.67,47.67,47.67,100
08/05/2002,09:43,47.5,47.5,47.5,47.5,2000
08/05/2002,09:44,47.67,47.67,47.41,47.41,20600
08/05/2002,09:45,47.7,47.7,47.7,47.7,2000
08/05/2002,09:46,47.83,47.83,47.83,47.83,100
08/05/2002,09:47,47.85,47.85,47.85,47.85,20000
08/05/2002,09:48,47.8,47.95,47.8,47.95,1100
08/05/2002,09:51,47.8,47.8,47.8,47.8,200
08/05/2002,09:52,47.79,47.79,47.55,47.55,2100
08/05/2002,09:53,47.65,47.65,47.45,47.45,100500
08/05/2002,09:54,47.44,47.44,47.4,47.4,1100
08/05/2002,09:55,47.39,47.39,47.39,47.39,700
08/05/2002,09:56,47.51,47.51,47.5,47.5,300
08/05/2002,09:58,47.51,47.52,47.51,47.52,1600
08/05/2002,09:59,47.5,47.5,47.5,47.5,5000
08/05/2002,10:00,47.61,47.61,47.5,47.5,10200
08/05/2002,10:01,47.55,47.55,47.55,47.55,6000
08/05/2002,10:02,47.58,47.58,47.54,47.54,2000
08/05/2002,10:03,47.44,47.44,47.36,47.36,13000
08/05/2002,10:04,47.35,47.36,47.33,47.34,33100
08/05/2002,10:06,47.4,47.4,47.34,47.4,123100
08/05/2002,10:08,47,47,47,47,6100
08/05/2002,10:09,47,47,47,47,200
08/05/2002,10:11,46.85,46.85,46.85,46.85,2500
08/05/2002,10:12,46.85,47,46.85,47,13700
08/05/2002,10:13,47.03,47.16,47.03,47.16,10600
08/05/2002,10:14,47.05,47.05,47.05,47.05,2500
08/05/2002,10:16,46.97,46.97,46.95,46.95,2300
08/05/2002,10:18,46.97,46.99,46.97,46.99,1600
08/05/2002,10:19,47.04,47.04,47.04,47.04,1000
08/05/2002,10:20,47.03,47.03,47.03,47.03,3000
08/05/2002,10:21,47.03,47.03,47,47,2000
08/05/2002,10:22,46.94,46.94,46.76,46.88,3000
08/05/2002,10:23,46.7,46.7,46.7,46.7,500
08/05/2002,10:24,46.7,46.8,46.7,46.75,36100
08/05/2002,10:25,46.7,46.7,46.65,46.7,4500
08/05/2002,10:26,46.7,46.83,46.67,46.83,3000
08/05/2002,10:30,46.82,46.82,46.75,46.75,1000
08/05/2002,10:31,46.74,46.74,46.74,46.74,5000
08/05/2002,10:33,46.66,46.66,46.66,46.66,1000
08/05/2002,10:34,46.69,46.75,46.69,46.75,10500
08/05/2002,10:35,46.8,46.8,46.8,46.8,500
08/05/2002,10:38,46.89,46.89,46.89,46.89,100
08/05/2002,10:39,47.08,47.08,47.08,47.08,1000
08/05/2002,10:40,47.07,47.07,47.07,47.07,3000
08/05/2002,10:41,46.88,46.88,46.86,46.86,3000
08/05/2002,10:42,46.9,46.9,46.85,46.85,6100
08/05/2002,10:44,46.86,46.86,46.85,46.85,13600
08/05/2002,10:48,46.97,47,46.97,47,1100
08/05/2002,10:49,47,47,47,47,5000
08/05/2002,10:50,47.1,47.2,47.1,47.2,12500
08/05/2002,10:51,47.12,47.12,47.06,47.06,3100
08/05/2002,10:52,47.06,47.06,46.99,46.99,3500
08/05/2002,10:54,47.18,47.2,47.18,47.2,2000
08/05/2002,10:55,47.1,47.1,47.1,47.1,2000
08/05/2002,10:56,47.01,47.04,47.01,47.04,1100
08/05/2002,10:58,47.02,47.02,47,47,5100
08/05/2002,10:59,46.86,46.86,46.85,46.85,19000
08/05/2002,11:00,46.8,46.8,46.8,46.8,500
08/05/2002,11:01,46.84,46.84,46.84,46.84,100
08/05/2002,11:02,46.8,46.8,46.8,46.8,1100
08/05/2002,11:03,46.79,46.79,46.79,46.79,1000
08/05/2002,11:09,46.65,46.65,46.65,46.65,1000
08/05/2002,11:12,46.5,46.58,46.5,46.58,3700
08/05/2002,11:13,46.5,46.5,46.43,46.47,10600
08/05/2002,11:14,46.56,46.56,46.56,46.56,100
08/05/2002,11:16,46.58,46.58,46.58,46.58,100
08/05/2002,11:19,46.58,46.58,46.58,46.58,100
08/05/2002,11:21,46.78,46.78,46.78,46.78,100
08/05/2002,11:25,46.67,46.67,46.67,46.67,100
08/05/2002,11:32,46.62,46.74,46.62,46.74,800
08/05/2002,11:33,46.71,46.71,46.71,46.71,300
08/05/2002,11:35,46.49,46.49,46.49,46.49,25000
08/05/2002,11:39,46.35,46.35,46.35,46.35,100
08/05/2002,11:40,46.26,46.26,46.26,46.26,1000
08/05/2002,11:41,46.34,46.34,46.34,46.34,100
08/05/2002,11:45,46.28,46.28,46.28,46.28,1000
08/05/2002,11:46,46.33,46.33,46.33,46.33,1300
08/05/2002,11:47,46.34,46.34,46.34,46.34,6500
08/05/2002,11:48,46.26,46.26,46.26,46.26,100
08/05/2002,11:52,46.28,46.28,46.28,46.28,100
08/05/2002,11:53,46.39,46.39,46.39,46.39,200
08/05/2002,11:55,46.32,46.32,46.32,46.32,200
08/05/2002,11:56,46.26,46.26,46.26,46.26,100
08/05/2002,11:57,46.19,46.19,46.19,46.19,500
08/05/2002,11:58,46.19,46.19,46.07,46.17,5500
08/05/2002,12:01,46.14,46.15,46.14,46.15,200
08/05/2002,12:03,46.23,46.31,46.23,46.31,600
08/05/2002,12:04,46.34,46.34,46.34,46.34,2000
08/05/2002,12:06,46.25,46.25,46.23,46.23,31100
08/05/2002,12:07,46.23,46.28,46.23,46.28,2000
08/05/2002,12:08,46.23,46.28,46.23,46.28,5500
08/05/2002,12:10,46.14,46.14,46.13,46.13,2600
08/05/2002,12:11,46,46,46,46,300
08/05/2002,12:12,46,46,46,46,16800
08/05/2002,12:14,46.04,46.04,46.04,46.04,100
08/05/2002,12:15,46.03,46.03,46.03,46.03,100
08/05/2002,12:16,46.01,46.01,46,46,600
08/05/2002,12:17,45.86,45.86,45.86,45.86,2500
08/05/2002,12:18,45.87,45.87,45.87,45.87,1100
08/05/2002,12:20,45.85,45.85,45.85,45.85,2800
08/05/2002,12:21,45.81,45.92,45.81,45.92,6000
08/05/2002,12:22,45.81,45.89,45.81,45.89,27100
08/05/2002,12:25,45.9,45.9,45.9,45.9,200
08/05/2002,12:26,45.91,45.91,45.91,45.91,1000
08/05/2002,12:32,45.9,45.9,45.9,45.9,100
08/05/2002,12:33,45.96,45.96,45.96,45.96,100
08/05/2002,12:35,45.98,45.98,45.98,45.98,300
08/05/2002,12:36,45.97,46.05,45.97,45.97,21300
08/05/2002,12:37,46,46,46,46,100
08/05/2002,12:39,45.95,45.95,45.95,45.95,100
08/05/2002,12:40,45.95,45.95,45.95,45.95,100
08/05/2002,12:43,45.95,45.98,45.95,45.98,7000
08/05/2002,12:45,46,46.06,45.99,46.06,3100
08/05/2002,12:50,46.27,46.27,46.27,46.27,100
08/05/2002,12:51,46.3,46.3,46.3,46.3,100
08/05/2002,12:52,46.27,46.27,46.16,46.16,10100
08/05/2002,12:54,46.12,46.2,46.12,46.2,5000
08/05/2002,12:55,46.23,46.23,46.23,46.23,1000
08/05/2002,12:57,46.19,46.23,46.19,46.23,10000
08/05/2002,12:59,46.17,46.17,46.17,46.17,5000
08/05/2002,13:00,46.13,46.13,46.13,46.13,100
08/05/2002,13:01,46.17,46.17,46.17,46.17,5000
08/05/2002,13:02,46.3,46.3,46.3,46.3,7000
08/05/2002,13:03,46.3,46.3,46.3,46.3,2000
08/05/2002,13:05,46.45,46.45,46.45,46.45,5000
08/05/2002,13:06,46.34,46.44,46.34,46.44,5100
08/05/2002,13:07,46.3,46.3,46.3,46.3,5000
08/05/2002,13:08,46.33,46.33,46.33,46.33,100
08/05/2002,13:09,46.4,46.4,46.4,46.4,100
08/05/2002,13:10,46.44,46.45,46.44,46.45,2600
08/05/2002,13:12,46.54,46.55,46.54,46.55,2600
08/05/2002,13:14,46.5,46.5,46.5,46.5,2500
08/05/2002,13:16,46.56,46.56,46.56,46.56,100
08/05/2002,13:17,46.45,46.45,46.45,46.45,1000
08/05/2002,13:22,46.47,46.47,46.47,46.47,1000
08/05/2002,13:27,46.4,46.4,46.4,46.4,200
08/05/2002,13:28,46.31,46.31,46.31,46.31,2000
08/05/2002,13:30,46.3,46.3,46.28,46.28,1100
08/05/2002,13:32,46.36,46.36,46.36,46.36,100
08/05/2002,13:37,46.42,46.42,46.42,46.42,100
08/05/2002,13:43,46.37,46.37,46.37,46.37,100
08/05/2002,13:46,46.39,46.39,46.39,46.39,100
08/05/2002,13:50,46.28,46.28,46.27,46.27,5100
08/05/2002,13:52,46.22,46.23,46.18,46.23,6200
08/05/2002,13:55,46.28,46.28,46.28,46.28,1500
08/05/2002,13:56,46.31,46.31,46.28,46.28,6500
08/05/2002,14:00,46.25,46.25,46.25,46.25,5000
08/05/2002,14:01,46.33,46.33,46.3,46.3,10100
08/05/2002,14:02,46.25,46.25,46.21,46.21,1500
08/05/2002,14:03,46.17,46.17,46.16,46.16,2000
08/05/2002,14:06,46.28,46.28,46.28,46.28,1500
08/05/2002,14:08,46.38,46.38,46.38,46.38,100
08/05/2002,14:09,46.31,46.31,46.31,46.31,1000
08/05/2002,14:10,46.27,46.27,46.27,46.27,1000
08/05/2002,14:13,46.2,46.2,46.2,46.2,4500
08/05/2002,14:14,46.2,46.2,46.2,46.2,2000
08/05/2002,14:20,46.2,46.2,46.11,46.11,600
08/05/2002,14:21,46.15,46.15,46.15,46.15,100
08/05/2002,14:24,46.14,46.14,46.14,46.14,1500
08/05/2002,14:27,46.21,46.21,46.21,46.21,100
08/05/2002,14:28,46.21,46.21,46.13,46.13,300
08/05/2002,14:38,46.07,46.07,46.05,46.05,10000
08/05/2002,14:48,46.02,46.02,46.02,46.02,7000
08/05/2002,14:49,46,46.02,46,46.02,13000
08/05/2002,14:56,45.99,45.99,45.99,45.99,3000
08/05/2002,15:00,45.95,45.95,45.95,45.95,100
08/05/2002,15:01,45.9,45.9,45.85,45.85,3000
08/05/2002,15:02,45.84,45.95,45.84,45.86,28200
08/05/2002,15:03,45.89,45.89,45.86,45.86,2100
08/05/2002,15:04,45.84,45.84,45.81,45.83,28000
08/05/2002,15:05,45.8,45.83,45.72,45.75,20500
08/05/2002,15:06,45.73,45.73,45.64,45.64,15300
08/05/2002,15:07,45.7,45.7,45.7,45.7,800
08/05/2002,15:09,45.73,45.75,45.68,45.75,6500
08/05/2002,15:10,45.78,45.79,45.78,45.79,200
08/05/2002,15:12,45.68,45.68,45.68,45.68,100
08/05/2002,15:14,45.68,45.68,45.68,45.68,1000
08/05/2002,15:15,45.74,45.74,45.74,45.74,100
08/05/2002,15:19,45.67,45.81,45.67,45.81,114100
08/05/2002,15:20,45.81,45.82,45.81,45.82,21000
08/05/2002,15:21,45.91,45.91,45.91,45.91,10000
08/05/2002,15:23,45.85,46.13,45.85,46.13,50500
08/05/2002,15:25,46.15,46.15,46.15,46.15,1000
08/05/2002,15:26,46.19,46.19,46.18,46.19,37400
08/05/2002,15:27,46.04,46.04,46.04,46.04,100
08/05/2002,15:28,46.15,46.15,46.15,46.15,1000
08/05/2002,15:29,45.97,45.97,45.97,45.97,100
08/05/2002,15:31,46,46,46,46,200
08/05/2002,15:32,46.05,46.05,46.05,46.05,1000
08/05/2002,15:33,46,46,46,46,15000
08/05/2002,15:34,46,46,45.92,45.92,45000
08/05/2002,15:35,45.99,45.99,45.99,45.99,100
08/05/2002,15:38,45.88,45.95,45.88,45.95,2300
08/05/2002,15:39,45.9,45.9,45.9,45.9,2100
08/05/2002,15:44,45.98,45.98,45.95,45.95,1400
08/05/2002,15:45,45.95,45.95,45.95,45.95,1600
08/05/2002,15:46,45.89,45.89,45.89,45.89,100
08/05/2002,15:47,45.88,45.88,45.88,45.88,100
08/05/2002,15:48,45.85,45.85,45.85,45.85,1800
08/05/2002,15:49,45.83,45.83,45.83,45.83,1500
08/05/2002,15:50,45.83,45.83,45.83,45.83,100
08/05/2002,15:54,45.76,45.85,45.76,45.85,900
08/05/2002,15:55,45.83,45.83,45.83,45.83,500
08/05/2002,15:56,45.82,45.82,45.82,45.82,15000
08/05/2002,15:58,45.82,45.82,45.82,45.82,200
08/06/2002,09:34,46.5,46.5,46.5,46.5,100
08/06/2002,09:36,47.2,47.2,47.2,47.2,1200
08/06/2002,09:37,46.9,47.19,46.9,47.19,42200
08/06/2002,09:38,47.14,47.2,47.14,47.2,300
08/06/2002,09:39,47.25,47.25,47.1,47.1,85100
08/06/2002,09:40,47.49,47.49,47.49,47.49,3000
08/06/2002,09:41,47.49,47.6,47.4,47.6,800
08/06/2002,09:42,47.6,47.8,47.51,47.8,12700
08/06/2002,09:43,47.5,47.5,47.5,47.5,120000
08/06/2002,09:44,47.65,47.65,47.55,47.55,16500
08/06/2002,09:45,47.5,47.6,47.45,47.6,2500
08/06/2002,09:46,47.51,47.51,47.5,47.5,4100
08/06/2002,09:47,47.35,47.35,47.35,47.35,100
08/06/2002,09:48,47.24,47.4,47.23,47.4,27000
08/06/2002,09:49,47.21,47.27,47.21,47.27,11000
08/06/2002,09:51,47.2,47.25,47.19,47.19,12400
08/06/2002,09:53,47.27,47.3,47.15,47.15,5200
08/06/2002,09:54,47.2,47.3,47.2,47.3,2500
08/06/2002,09:56,47.32,47.33,47.32,47.33,1300
08/06/2002,09:57,47.26,47.26,47.26,47.26,1500
08/06/2002,09:58,47.23,47.23,47.23,47.23,200
08/06/2002,09:59,47.12,47.12,47.12,47.12,1000
08/06/2002,10:00,47.06,47.17,47.06,47.17,2300
08/06/2002,10:01,47.27,47.27,47.27,47.27,1000
08/06/2002,10:03,47.4,47.4,47.4,47.4,300
08/06/2002,10:04,47.53,47.53,47.53,47.53,1000
08/06/2002,10:05,47.55,47.7,47.55,47.64,2100
08/06/2002,10:06,47.73,47.73,47.73,47.73,6000
08/06/2002,10:07,47.84,47.95,47.75,47.75,102000
08/06/2002,10:08,47.91,48,47.91,47.93,26500
08/06/2002,10:09,47.81,47.81,47.8,47.8,1500
08/06/2002,10:10,47.79,47.83,47.79,47.8,17900
08/06/2002,10:11,47.82,47.82,47.75,47.75,11000
08/06/2002,10:12,47.81,47.9,47.81,47.9,2100
08/06/2002,10:13,47.9,47.9,47.9,47.9,7000
08/06/2002,10:14,47.88,47.88,47.88,47.88,5000
08/06/2002,10:15,47.85,47.85,47.78,47.79,5300
08/06/2002,10:16,47.78,47.85,47.78,47.85,5400
08/06/2002,10:17,47.94,48.03,47.94,48.02,1200
08/06/2002,10:18,48.02,48.07,48.02,48.07,3000
08/06/2002,10:19,48.01,48.08,48.01,48.08,2000
08/06/2002,10:21,48.02,48.02,48.02,48.02,1000
08/06/2002,10:22,48.01,48.02,48.01,48.02,12800
08/06/2002,10:23,48,48.06,48,48.06,1300
08/06/2002,10:24,48.02,48.06,48.02,48.06,2000
08/06/2002,10:25,48,48.09,48,48.09,5900
08/06/2002,10:27,48,48,47.97,47.97,6400
08/06/2002,10:29,47.97,47.97,47.95,47.95,6200
08/06/2002,10:31,48.01,48.01,48.01,48.01,100
08/06/2002,10:32,48.05,48.06,48.05,48.06,2500
08/06/2002,10:33,48.07,48.16,48.07,48.16,1200
08/06/2002,10:34,48.09,48.09,48.09,48.09,1000
08/06/2002,10:35,48.21,48.21,48.21,48.21,200
08/06/2002,10:36,48.01,48.06,48,48.06,4500
08/06/2002,10:38,48,48,47.99,47.99,6000
08/06/2002,10:39,48.02,48.02,48.02,48.02,1000
08/06/2002,10:41,47.96,47.96,47.96,47.96,500
08/06/2002,10:42,48,48,48,48,200
08/06/2002,10:43,48,48,48,48,1000
08/06/2002,10:44,48,48,48,48,1000
08/06/2002,10:45,48,48,48,48,1500
08/06/2002,10:46,48,48.04,48,48.04,2500
08/06/2002,10:47,48.09,48.09,48.09,48.09,3000
08/06/2002,10:53,48.1,48.1,48.1,48.1,1000
08/06/2002,10:54,48,48,48,48,1800
08/06/2002,10:55,47.95,47.95,47.84,47.84,500
08/06/2002,10:58,47.96,47.96,47.84,47.84,1200
08/06/2002,11:02,47.86,47.86,47.86,47.86,300
08/06/2002,11:03,47.84,47.9,47.84,47.9,5200
08/06/2002,11:04,47.85,47.85,47.85,47.85,500
08/06/2002,11:06,47.9,47.93,47.9,47.93,2300
08/06/2002,11:07,47.87,47.87,47.87,47.87,300
08/06/2002,11:09,47.91,48.03,47.91,48.03,700
08/06/2002,11:10,47.91,48.02,47.91,48.02,1200
08/06/2002,11:13,48.03,48.03,47.98,47.98,7300
08/06/2002,11:15,47.9,47.9,47.9,47.9,3000
08/06/2002,11:19,47.98,47.98,47.98,47.98,1000
08/06/2002,11:20,48.06,48.06,48.06,48.06,300
08/06/2002,11:24,48.03,48.03,48.03,48.03,300
08/06/2002,11:25,48.16,48.16,48.16,48.16,10600
08/06/2002,11:26,48.15,48.15,48.15,48.15,2500
08/06/2002,11:34,47.94,47.94,47.94,47.94,300
08/06/2002,11:35,47.95,47.95,47.95,47.95,3500
08/06/2002,11:40,48.03,48.03,48.03,48.03,200
08/06/2002,11:46,47.95,47.95,47.95,47.95,100
08/06/2002,11:51,47.95,47.95,47.95,47.95,100
08/06/2002,11:53,48.07,48.07,48.07,48.07,1300
08/06/2002,11:59,48.12,48.12,48.1,48.1,10500
08/06/2002,12:02,48.15,48.15,48.15,48.15,5000
08/06/2002,12:03,48.2,48.2,48.2,48.2,5000
08/06/2002,12:04,48.15,48.15,48.15,48.15,2500
08/06/2002,12:05,48.1,48.13,48.1,48.12,15400
08/06/2002,12:06,48.05,48.05,48.05,48.05,10000
08/06/2002,12:07,47.92,48.07,47.92,48.07,8700
08/06/2002,12:10,48,48,48,48,3000
08/06/2002,12:11,48,48,47.96,47.96,2300
08/06/2002,12:24,48,48,48,48,200
08/06/2002,12:26,48.04,48.04,48.04,48.04,300
08/06/2002,12:28,48,48,48,48,5500
08/06/2002,12:31,47.95,47.95,47.95,47.95,5500
08/06/2002,12:32,47.9,47.9,47.9,47.9,5200
08/06/2002,12:36,47.96,47.96,47.96,47.96,1500
08/06/2002,12:38,47.98,48,47.98,48,10500
08/06/2002,12:44,47.92,47.92,47.92,47.92,200
08/06/2002,12:45,47.92,47.92,47.92,47.92,200
08/06/2002,12:48,48.09,48.09,48.09,48.09,45000
08/06/2002,12:59,48.01,48.01,48.01,48.01,500
08/06/2002,13:04,48.09,48.09,48.09,48.09,300
08/06/2002,13:08,47.85,47.85,47.85,47.85,300
08/06/2002,13:19,48,48,48,48,4000
08/06/2002,13:29,48.05,48.05,48.05,48.05,100000
08/06/2002,13:32,48.1,48.1,48.1,48.1,300
08/06/2002,13:38,48.09,48.09,48.09,48.09,1000
08/06/2002,13:41,48.04,48.04,48.04,48.04,1500
08/06/2002,13:42,48.16,48.16,48.16,48.16,2700
08/06/2002,13:52,48.14,48.14,48.14,48.14,100
08/06/2002,13:59,48.19,48.19,48.19,48.19,200
08/06/2002,14:00,48.14,48.14,48.14,48.14,1000
08/06/2002,14:02,48.19,48.19,48.19,48.19,1600
08/06/2002,14:03,48.17,48.17,48.17,48.17,1500
08/06/2002,14:04,48.13,48.13,48.13,48.13,100
08/06/2002,14:07,48.12,48.12,48.12,48.12,1000
08/06/2002,14:09,48.02,48.06,48.02,48.06,5300
08/06/2002,14:12,48.18,48.18,48.18,48.18,100
08/06/2002,14:16,48.19,48.19,48.19,48.19,1500
08/06/2002,14:17,48.15,48.2,48.15,48.2,10000
08/06/2002,14:28,48.1,48.1,48.1,48.1,5000
08/06/2002,14:33,48.27,48.27,48.27,48.27,200
08/06/2002,14:35,48.19,48.19,48.19,48.19,300
08/06/2002,14:38,48.27,48.27,48.27,48.27,300
08/06/2002,14:39,48.27,48.27,48.27,48.27,100
08/06/2002,14:43,48.21,48.21,48.21,48.21,300
08/06/2002,14:44,48.27,48.27,48.27,48.27,500
08/06/2002,14:46,48.19,48.19,48.19,48.19,5000
08/06/2002,14:47,48.18,48.18,48.18,48.18,300
08/06/2002,14:48,48.15,48.15,48.15,48.15,5000
08/06/2002,14:50,48.26,48.26,48.26,48.26,10300
08/06/2002,14:53,48.27,48.27,48.26,48.26,3000
08/06/2002,14:58,48.18,48.18,48.18,48.18,300
08/06/2002,15:00,48.14,48.3,48.14,48.3,11300
08/06/2002,15:02,48.27,48.27,48.27,48.27,200
08/06/2002,15:10,48.22,48.22,48.21,48.21,600
08/06/2002,15:11,48.2,48.25,48.2,48.25,101500
08/06/2002,15:14,48.1,48.1,48.1,48.1,100
08/06/2002,15:20,48.2,48.2,48.2,48.2,600
08/06/2002,15:23,48.28,48.28,48.28,48.28,500
08/06/2002,15:24,48.23,48.23,48.23,48.23,300
08/06/2002,15:27,48.22,48.24,48.13,48.24,2600
08/06/2002,15:30,48.32,48.32,48.32,48.32,200
08/06/2002,15:34,48.26,48.26,48.26,48.26,100
08/06/2002,15:37,48.01,48.12,48.01,48.12,1200
08/06/2002,15:41,48.04,48.04,48,48,500
08/06/2002,15:42,48.08,48.08,47.92,47.92,1700
08/06/2002,15:43,48.02,48.02,48.02,48.02,1000
08/06/2002,15:44,48,48,47.98,47.98,3000
08/06/2002,15:45,47.96,47.96,47.96,47.96,2000
08/06/2002,15:47,47.85,47.85,47.79,47.79,800
08/06/2002,15:48,47.72,47.72,47.72,47.72,2500
08/06/2002,15:49,47.79,47.79,47.75,47.79,8000
08/06/2002,15:50,47.79,47.79,47.79,47.79,100
08/06/2002,15:51,47.82,47.82,47.82,47.82,20000
08/06/2002,15:53,47.79,47.79,47.79,47.79,800
08/06/2002,15:54,47.71,47.82,47.71,47.8,50400
08/06/2002,15:55,47.78,47.78,47.76,47.76,50000
08/06/2002,15:56,47.69,47.8,47.69,47.8,300
08/06/2002,15:58,47.75,47.75,47.75,47.75,15000
08/06/2002,15:59,47.85,47.87,47.85,47.87,2100
08/07/2002,09:35,48,48,48,48,5000
08/07/2002,09:37,48.2,48.2,47.75,47.93,22000
08/07/2002,09:38,47.93,47.93,47.85,47.85,1400
08/07/2002,09:39,47.9,47.9,47.9,47.9,1500
08/07/2002,09:40,47.93,47.93,47.93,47.93,2100
08/07/2002,09:41,47.95,47.98,47.95,47.98,1700
08/07/2002,09:42,48,48,47.75,48,17400
08/07/2002,09:43,47.96,47.96,47.79,47.79,4600
08/07/2002,09:44,47.6,47.84,47.6,47.6,9000
08/07/2002,09:45,47.7,47.7,47.6,47.6,100200
08/07/2002,09:46,47.6,47.6,47.6,47.6,4500
08/07/2002,09:47,47.65,47.65,47.65,47.65,2000
08/07/2002,09:48,47.55,47.55,47.55,47.55,10000
08/07/2002,09:50,47.6,47.6,47.53,47.53,3200
08/07/2002,09:51,47.42,47.42,47.42,47.42,2300
08/07/2002,09:52,47.28,47.28,47.28,47.28,300
08/07/2002,09:53,47.45,47.45,47.45,47.45,10000
08/07/2002,09:54,47.45,47.5,47.45,47.48,5500
08/07/2002,09:55,47.31,47.31,47.31,47.31,300
08/07/2002,09:56,47.22,47.22,47.22,47.22,1500
08/07/2002,09:57,47.2,47.2,47.2,47.2,1000
08/07/2002,09:59,47.14,47.14,47.03,47.03,6700
08/07/2002,10:00,47.16,47.2,47.16,47.2,4000
08/07/2002,10:01,47.32,47.32,47.32,47.32,3300
08/07/2002,10:02,47.31,47.32,47.31,47.32,7300
08/07/2002,10:06,47.29,47.31,47.29,47.31,5700
08/07/2002,10:07,47.18,47.2,47.1,47.2,106200
08/07/2002,10:08,47,47.07,47,47.07,5200
08/07/2002,10:09,47.05,47.05,46.81,46.81,1500
08/07/2002,10:10,46.81,46.81,46.81,46.81,100
08/07/2002,10:12,46.85,46.85,46.85,46.85,2000
08/07/2002,10:13,46.85,46.85,46.77,46.77,2200
08/07/2002,10:14,46.7,46.8,46.62,46.8,52200
08/07/2002,10:15,46.71,46.71,46.71,46.71,200
08/07/2002,10:17,46.67,46.67,46.67,46.67,500
08/07/2002,10:20,46.6,46.6,46.51,46.51,6200
08/07/2002,10:21,46.5,46.5,46.49,46.49,5800
08/07/2002,10:23,46.5,46.5,46.5,46.5,50000
08/07/2002,10:25,46.2,46.2,46.2,46.2,35000
08/07/2002,10:26,46.3,46.3,46.21,46.21,3500
08/07/2002,10:27,46.21,46.21,46.21,46.21,300
08/07/2002,10:28,46.16,46.16,46.16,46.16,25000
08/07/2002,10:29,46.29,46.3,46.13,46.14,75100
08/07/2002,10:31,46.14,46.28,46.14,46.28,10000
08/07/2002,10:32,46.29,46.29,46.29,46.29,500
08/07/2002,10:35,46.39,46.39,46.22,46.22,22500
08/07/2002,10:36,46.35,46.35,46.35,46.35,5000
08/07/2002,10:37,46.22,46.22,46.16,46.16,600
08/07/2002,10:39,46.16,46.16,46.16,46.16,1000
08/07/2002,10:40,46.16,46.2,46.16,46.2,1800
08/07/2002,10:42,46.13,46.13,46.13,46.13,300
08/07/2002,10:44,46.1,46.1,46.1,46.1,10000
08/07/2002,10:46,46.15,46.15,46.05,46.05,10100
08/07/2002,10:48,46.09,46.09,46.09,46.09,1000
08/07/2002,10:49,46,46,46,46,19000
08/07/2002,10:51,46.21,46.21,46.21,46.21,1500
08/07/2002,10:53,46.25,46.25,46.25,46.25,1100
08/07/2002,10:54,46.24,46.24,46.15,46.15,1300
08/07/2002,10:55,46.2,46.2,46.13,46.19,2100
08/07/2002,10:56,46.17,46.17,46.17,46.17,10000
08/07/2002,10:57,46.02,46.02,46.02,46.02,1500
08/07/2002,11:00,46.06,46.06,46.06,46.06,200
08/07/2002,11:01,46,46,46,46,2000
08/07/2002,11:02,46,46,45.96,45.96,4000
08/07/2002,11:03,46.02,46.02,46.02,46.02,1000
08/07/2002,11:04,46.03,46.04,45.95,45.95,12300
08/07/2002,11:05,45.95,45.95,45.95,45.95,20000
08/07/2002,11:07,45.95,45.95,45.95,45.95,1000
08/07/2002,11:08,45.9,45.9,45.84,45.9,14500
08/07/2002,11:09,45.85,45.85,45.8,45.8,29900
08/07/2002,11:10,45.8,45.8,45.75,45.75,12300
08/07/2002,11:11,45.75,45.8,45.75,45.8,20900
08/07/2002,11:12,45.85,45.89,45.85,45.89,2700
08/07/2002,11:13,45.9,45.9,45.9,45.9,1100
08/07/2002,11:15,45.9,45.9,45.9,45.9,12500
08/07/2002,11:16,45.81,45.81,45.78,45.78,1100
08/07/2002,11:17,45.76,45.76,45.73,45.73,2000
08/07/2002,11:19,45.83,45.83,45.76,45.76,10300
08/07/2002,11:21,45.78,45.78,45.78,45.78,500
08/07/2002,11:22,45.73,45.74,45.73,45.74,1300
08/07/2002,11:25,45.75,45.75,45.75,45.75,3000
08/07/2002,11:26,45.78,45.78,45.78,45.78,1500
08/07/2002,11:32,45.79,45.79,45.79,45.79,200
08/07/2002,11:34,45.91,45.92,45.8,45.8,1800
08/07/2002,11:35,45.79,45.79,45.79,45.79,100
08/07/2002,11:37,45.88,45.88,45.84,45.84,400
08/07/2002,11:38,45.9,46.03,45.9,46.03,4100
08/07/2002,11:39,46.03,46.03,46.03,46.03,200
08/07/2002,11:40,46.09,46.17,46.09,46.17,40600
08/07/2002,11:41,46.16,46.16,46.15,46.16,60100
08/07/2002,11:42,46.05,46.05,46.05,46.05,500
08/07/2002,11:43,46.05,46.05,46.05,46.05,5100
08/07/2002,11:44,46.05,46.05,46.04,46.04,300
08/07/2002,11:45,46.05,46.1,46.05,46.1,400
08/07/2002,11:46,46.08,46.08,46.08,46.08,200
08/07/2002,11:47,46.07,46.08,46.07,46.08,1300
08/07/2002,11:49,46.15,46.15,46.15,46.15,100
08/07/2002,11:50,46.17,46.17,46.17,46.17,2300
08/07/2002,11:52,46.1,46.1,46.1,46.1,1000
08/07/2002,11:53,46.07,46.07,46.05,46.05,5000
08/07/2002,11:54,46,46.1,46,46.05,3000
08/07/2002,11:56,46,46,46,46,200
08/07/2002,11:57,45.91,45.91,45.87,45.87,2000
08/07/2002,12:00,45.83,45.83,45.83,45.83,1000
08/07/2002,12:01,45.83,45.83,45.83,45.83,1000
08/07/2002,12:02,45.79,45.79,45.77,45.78,1500
08/07/2002,12:03,45.75,45.75,45.75,45.75,1000
08/07/2002,12:04,45.77,45.77,45.77,45.77,300
08/07/2002,12:05,45.75,45.97,45.75,45.97,13500
08/07/2002,12:08,45.91,45.91,45.91,45.91,1000
08/07/2002,12:11,45.82,45.87,45.82,45.87,13000
08/07/2002,12:13,45.95,45.95,45.95,45.95,200
08/07/2002,12:15,45.95,45.95,45.85,45.9,11800
08/07/2002,12:16,45.92,45.92,45.92,45.92,12500
08/07/2002,12:18,45.92,45.92,45.92,45.92,1000
08/07/2002,12:19,45.94,45.94,45.94,45.94,300
08/07/2002,12:20,45.98,45.98,45.98,45.98,500
08/07/2002,12:21,45.98,45.98,45.98,45.98,800
08/07/2002,12:24,46,46,46,46,1000
08/07/2002,12:25,45.97,46,45.97,46,2100
08/07/2002,12:27,45.87,45.96,45.87,45.96,500
08/07/2002,12:28,45.85,45.85,45.84,45.84,2700
08/07/2002,12:30,45.84,45.84,45.84,45.84,300
08/07/2002,12:32,45.8,45.8,45.8,45.8,1900
08/07/2002,12:34,45.77,45.77,45.77,45.77,100
08/07/2002,12:36,45.76,45.76,45.76,45.76,500
08/07/2002,12:38,45.76,45.76,45.76,45.76,100
08/07/2002,12:39,45.74,45.74,45.74,45.74,300
08/07/2002,12:47,45.77,45.8,45.76,45.76,15000
08/07/2002,12:48,45.78,45.78,45.78,45.78,10000
08/07/2002,12:50,45.7,45.79,45.7,45.79,800
08/07/2002,12:51,45.7,45.7,45.7,45.7,13900
08/07/2002,12:55,45.72,45.75,45.72,45.72,25000
08/07/2002,12:57,45.77,45.77,45.76,45.76,1600
08/07/2002,12:58,45.83,45.83,45.83,45.83,100
08/07/2002,13:00,45.8,45.8,45.78,45.78,1100
08/07/2002,13:03,45.7,45.7,45.7,45.7,200
08/07/2002,13:04,45.68,45.68,45.6,45.6,3000
08/07/2002,13:05,45.6,45.6,45.57,45.57,2000
08/07/2002,13:06,45.57,45.57,45.57,45.57,24000
08/07/2002,13:07,45.55,45.55,45.55,45.55,500
08/07/2002,13:08,45.52,45.52,45.52,45.52,2100
08/07/2002,13:09,45.53,45.53,45.53,45.53,300
08/07/2002,13:13,45.51,45.51,45.51,45.51,300
08/07/2002,13:17,45.5,45.5,45.5,45.5,6500
08/07/2002,13:18,45.5,45.5,45.5,45.5,1000
08/07/2002,13:19,45.51,45.51,45.51,45.51,15000
08/07/2002,13:20,45.59,45.6,45.59,45.6,5000
08/07/2002,13:22,45.67,45.67,45.67,45.67,500
08/07/2002,13:23,45.64,45.64,45.64,45.64,300
08/07/2002,13:25,45.6,45.6,45.6,45.6,300
08/07/2002,13:26,45.55,45.55,45.55,45.55,500
08/07/2002,13:27,45.49,45.49,45.49,45.49,300
08/07/2002,13:29,45.48,45.5,45.48,45.5,1300
08/07/2002,13:32,45.44,45.44,45.36,45.36,6000
08/07/2002,13:33,45.35,45.35,45.35,45.35,1000
08/07/2002,13:35,45.32,45.32,45.32,45.32,300
08/07/2002,13:36,45.33,45.33,45.33,45.33,3500
08/07/2002,13:38,45.35,45.35,45.35,45.35,2500
08/07/2002,13:41,45.4,45.4,45.4,45.4,1500
08/07/2002,13:42,45.39,45.39,45.39,45.39,300
08/07/2002,13:51,45.37,45.37,45.37,45.37,200
08/07/2002,13:53,45.35,45.35,45.35,45.35,4500
08/07/2002,13:54,45.43,45.43,45.43,45.43,1000
08/07/2002,13:58,45.46,45.48,45.46,45.48,60000
08/07/2002,14:00,45.4,45.41,45.4,45.41,11300
08/07/2002,14:02,45.37,45.37,45.37,45.37,5000
08/07/2002,14:03,45.37,45.37,45.35,45.35,11000
08/07/2002,14:04,45.39,45.39,45.39,45.39,5000
08/07/2002,14:06,45.32,45.32,45.32,45.32,25000
08/07/2002,14:07,45.33,45.33,45.28,45.28,1300
08/07/2002,14:08,45.3,45.3,45.3,45.3,400
08/07/2002,14:10,45.29,45.29,45.29,45.29,1000
08/07/2002,14:11,45.27,45.27,45.27,45.27,8700
08/07/2002,14:12,45.3,45.3,45.3,45.3,100
08/07/2002,14:13,45.24,45.24,45.24,45.24,1000
08/07/2002,14:14,45.28,45.28,45.28,45.28,1000
08/07/2002,14:16,45.36,45.41,45.36,45.41,1500
08/07/2002,14:17,45.35,45.35,45.35,45.35,3000
08/07/2002,14:18,45.37,45.37,45.36,45.36,2000
08/07/2002,14:19,45.35,45.35,45.35,45.35,1000
08/07/2002,14:21,45.39,45.39,45.39,45.39,900
08/07/2002,14:22,45.4,45.4,45.4,45.4,5000
08/07/2002,14:25,45.44,45.44,45.44,45.44,100
08/07/2002,14:26,45.43,45.49,45.43,45.49,5500
08/07/2002,14:27,45.49,45.49,45.49,45.49,10000
08/07/2002,14:28,45.5,45.5,45.5,45.5,2000
08/07/2002,14:29,45.47,45.47,45.47,45.47,300
08/07/2002,14:30,45.5,45.5,45.5,45.5,18000
08/07/2002,14:32,45.54,45.54,45.54,45.54,300
08/07/2002,14:33,45.59,45.59,45.5,45.5,3100
08/07/2002,14:34,45.45,45.45,45.45,45.45,1000
08/07/2002,14:35,45.48,45.48,45.48,45.48,700
08/07/2002,14:38,45.47,45.47,45.45,45.45,2500
08/07/2002,14:39,45.43,45.43,45.43,45.43,300
08/07/2002,14:40,45.48,45.48,45.48,45.48,100
08/07/2002,14:45,45.7,45.7,45.6,45.6,36600
08/07/2002,14:46,45.55,45.55,45.55,45.55,1500
08/07/2002,14:47,45.5,45.5,45.5,45.5,1500
08/07/2002,14:48,45.56,45.56,45.56,45.56,100
08/07/2002,14:49,45.6,45.6,45.6,45.6,6000
08/07/2002,14:50,45.6,45.6,45.6,45.6,4000
08/07/2002,14:52,45.6,45.6,45.6,45.6,1000
08/07/2002,14:54,45.71,45.75,45.71,45.75,4500
08/07/2002,14:55,45.79,45.83,45.71,45.83,3500
08/07/2002,14:56,45.82,45.85,45.82,45.85,2100
08/07/2002,14:59,45.77,45.77,45.77,45.77,100
08/07/2002,15:01,45.75,45.75,45.75,45.75,2000
08/07/2002,15:04,45.7,45.7,45.7,45.7,1200
08/07/2002,15:05,45.67,45.67,45.67,45.67,100
08/07/2002,15:06,45.75,45.75,45.75,45.75,500
08/07/2002,15:08,45.83,45.83,45.83,45.83,300
08/07/2002,15:09,45.85,45.85,45.85,45.85,300
08/07/2002,15:10,45.89,45.91,45.89,45.91,2000
08/07/2002,15:11,46.01,46.08,46.01,46.08,4000
08/07/2002,15:12,46.08,46.2,46.08,46.1,17300
08/07/2002,15:13,46.17,46.3,46.17,46.3,300
08/07/2002,15:14,46.25,46.25,46.15,46.24,13300
08/07/2002,15:15,46.25,46.25,46.25,46.25,500
08/07/2002,15:16,46.22,46.22,46.22,46.22,1100
08/07/2002,15:17,46.33,46.33,46.33,46.33,1000
08/07/2002,15:18,46.33,46.36,46.33,46.35,13000
08/07/2002,15:19,46.4,46.4,46.4,46.4,7500
08/07/2002,15:20,46.4,46.4,46.3,46.3,12900
08/07/2002,15:21,46.3,46.3,46.2,46.28,8900
08/07/2002,15:22,46.36,46.36,46.28,46.28,1100
08/07/2002,15:23,46.34,46.41,46.34,46.41,3000
08/07/2002,15:26,46.44,46.49,46.44,46.49,7700
08/07/2002,15:27,46.41,46.47,46.41,46.47,500
08/07/2002,15:28,46.4,46.46,46.4,46.45,4600
08/07/2002,15:29,46.39,46.4,46.39,46.4,1600
08/07/2002,15:30,46.43,46.43,46.43,46.43,1000
08/07/2002,15:31,46.34,46.38,46.34,46.38,30600
08/07/2002,15:32,46.38,46.38,46.36,46.36,14500
08/07/2002,15:33,46.36,46.45,46.36,46.45,7000
08/07/2002,15:34,46.52,46.52,46.52,46.52,1000
08/07/2002,15:35,46.5,46.55,46.5,46.55,4000
08/07/2002,15:36,46.59,46.6,46.59,46.6,10000
08/07/2002,15:37,46.7,46.7,46.7,46.7,6700
08/07/2002,15:38,46.8,46.8,46.8,46.8,6800
08/07/2002,15:39,46.9,46.9,46.82,46.82,700
08/07/2002,15:40,46.95,47.06,46.95,47.06,6300
08/07/2002,15:41,47.04,47.06,47.04,47.05,5300
08/07/2002,15:42,47.06,47.06,47.04,47.05,2600
08/07/2002,15:43,47,47.03,47,47.03,15000
08/07/2002,15:44,47.05,47.05,47.05,47.05,500
08/07/2002,15:45,46.97,46.99,46.95,46.95,2000
08/07/2002,15:46,46.95,46.97,46.95,46.95,1100
08/07/2002,15:47,46.95,46.95,46.93,46.93,1000
08/07/2002,15:49,46.97,46.97,46.97,46.97,200
08/07/2002,15:50,46.93,46.98,46.93,46.93,1500
08/07/2002,15:51,46.91,46.91,46.91,46.91,1000
08/07/2002,15:52,46.9,46.9,46.9,46.9,1200
08/07/2002,15:53,46.91,46.98,46.91,46.98,10600
08/07/2002,15:55,47.02,47.09,47.02,47.09,25100
08/07/2002,15:56,47.09,47.09,47.09,47.09,100
08/07/2002,15:57,47,47.02,47,47.02,13000
08/07/2002,15:58,47.05,47.07,46.92,46.92,10700
08/07/2002,15:59,47.08,47.08,47.08,47.08,1000
08/08/2002,09:36,47,47.22,47,47.22,2300
08/08/2002,09:37,47.4,47.4,47.3,47.3,10000
08/08/2002,09:38,47.3,47.5,47.3,47.5,10000
08/08/2002,09:39,47.5,47.6,47.5,47.6,11000
08/08/2002,09:40,47.6,47.65,47.6,47.6,4200
08/08/2002,09:41,47.62,47.75,47.62,47.63,4600
08/08/2002,09:42,47.7,47.9,47.7,47.9,9500
08/08/2002,09:43,47.89,47.89,47.89,47.89,400
08/08/2002,09:44,47.85,47.85,47.8,47.8,6000
08/08/2002,09:45,47.89,47.9,47.89,47.9,4100
08/08/2002,09:46,47.95,48,47.95,48,3100
08/08/2002,09:47,48,48,48,48,1000
08/08/2002,09:48,48.12,48.12,48.05,48.05,1100
08/08/2002,09:49,48,48,47.96,47.96,7800
08/08/2002,09:50,47.91,47.91,47.91,47.91,1100
08/08/2002,09:51,47.92,47.95,47.92,47.95,21800
08/08/2002,09:52,48,48.17,48,48.05,37000
08/08/2002,09:53,48.08,48.18,48.06,48.18,12000
08/08/2002,09:54,48.08,48.08,48,48,28000
08/08/2002,09:55,47.92,47.92,47.87,47.87,13500
08/08/2002,09:56,47.87,47.9,47.77,47.9,101600
08/08/2002,09:57,47.7,47.8,47.7,47.8,25300
08/08/2002,09:58,47.74,47.74,47.74,47.74,500
08/08/2002,10:01,47.75,47.75,47.75,47.75,2000
08/08/2002,10:02,47.72,47.74,47.72,47.74,27500
08/08/2002,10:03,47.55,47.55,47.48,47.48,25300
08/08/2002,10:05,47.31,47.31,47.31,47.31,500
08/08/2002,10:07,47.3,47.3,47.3,47.3,600
08/08/2002,10:08,47.4,47.4,47.4,47.4,5000
08/08/2002,10:09,47.51,47.51,47.5,47.5,120000
08/08/2002,10:10,47.52,47.52,47.52,47.52,10000
08/08/2002,10:11,47.54,47.58,47.54,47.58,10000
08/08/2002,10:12,47.6,47.6,47.58,47.58,800
08/08/2002,10:16,47.54,47.54,47.54,47.54,10000
08/08/2002,10:17,47.45,47.45,47.45,47.45,3100
08/08/2002,10:18,47.4,47.4,47.4,47.4,500
08/08/2002,10:19,47.4,47.4,47.4,47.4,600
08/08/2002,10:20,47.32,47.32,47.32,47.32,1000
08/08/2002,10:22,47.4,47.4,47.4,47.4,1000
08/08/2002,10:23,47.29,47.29,47.29,47.29,2000
08/08/2002,10:24,47.26,47.37,47.26,47.37,2000
08/08/2002,10:26,47.34,47.36,47.34,47.36,1200
08/08/2002,10:27,47.4,47.4,47.4,47.4,1000
08/08/2002,10:29,47.5,47.5,47.5,47.5,15000
08/08/2002,10:30,47.59,47.64,47.59,47.6,1400
08/08/2002,10:31,47.6,47.7,47.5,47.7,64200
08/08/2002,10:32,47.7,47.88,47.7,47.88,18100
08/08/2002,10:33,47.96,48.05,47.96,48,12400
08/08/2002,10:34,48.05,48.08,48.05,48.08,200
08/08/2002,10:35,48.09,48.09,48.09,48.09,1000
08/08/2002,10:36,48.2,48.2,48.2,48.2,6100
08/08/2002,10:37,48.28,48.36,48.28,48.36,14300
08/08/2002,10:38,48.2,48.36,48.2,48.32,67700
08/08/2002,10:39,48.34,48.34,48.32,48.32,9900
08/08/2002,10:40,48.4,48.4,48.28,48.28,22500
08/08/2002,10:41,48.27,48.38,48.25,48.34,11500
08/08/2002,10:42,48.45,48.45,48.44,48.44,6000
08/08/2002,10:43,48.36,48.41,48.36,48.41,600
08/08/2002,10:44,48.35,48.35,48.35,48.35,15000
08/08/2002,10:46,48.38,48.49,48.36,48.49,8000
08/08/2002,10:47,48.43,48.5,48.43,48.5,5400
08/08/2002,10:49,48.5,48.5,48.5,48.5,1000
08/08/2002,10:50,48.53,48.53,48.53,48.53,200
08/08/2002,10:51,48.6,48.6,48.6,48.6,4000
08/08/2002,10:56,48.8,48.8,48.8,48.8,3500
08/08/2002,10:57,48.8,48.8,48.8,48.8,1000
08/08/2002,10:58,48.9,48.9,48.9,48.9,300
08/08/2002,10:59,48.88,48.88,48.88,48.88,40000
08/08/2002,11:02,49.03,49.03,49.02,49.02,200
08/08/2002,11:03,49.23,49.23,49.23,49.23,1500
08/08/2002,11:04,49.3,49.32,49.25,49.32,1900
08/08/2002,11:05,49.23,49.34,49.21,49.3,26100
08/08/2002,11:06,49.18,49.18,49.03,49.03,1300
08/08/2002,11:07,49.1,49.15,49.1,49.1,15000
08/08/2002,11:08,49.1,49.17,49.1,49.17,600
08/08/2002,11:09,49.18,49.18,49.05,49.14,13500
08/08/2002,11:10,48.95,48.95,48.92,48.92,1900
08/08/2002,11:11,48.93,48.99,48.93,48.99,6500
08/08/2002,11:12,48.88,48.88,48.88,48.88,2600
08/08/2002,11:13,48.82,48.82,48.82,48.82,2100
08/08/2002,11:15,48.65,48.75,48.65,48.75,25300
08/08/2002,11:16,48.63,48.63,48.63,48.63,1100
08/08/2002,11:17,48.58,48.63,48.56,48.63,24100
08/08/2002,11:18,48.63,48.63,48.6,48.6,9100
08/08/2002,11:19,48.63,48.7,48.63,48.7,10000
08/08/2002,11:20,48.7,48.7,48.7,48.7,10000
08/08/2002,11:21,48.7,48.7,48.7,48.7,6500
08/08/2002,11:23,48.55,48.55,48.55,48.55,1000
08/08/2002,11:24,48.6,48.6,48.6,48.6,5000
08/08/2002,11:25,48.55,48.55,48.55,48.55,1000
08/08/2002,11:26,48.65,48.65,48.65,48.65,2000
08/08/2002,11:27,48.69,48.7,48.66,48.66,5700
08/08/2002,11:28,48.66,48.66,48.66,48.66,100
08/08/2002,11:29,48.7,48.7,48.7,48.7,3500
08/08/2002,11:30,48.77,48.77,48.77,48.77,100
08/08/2002,11:32,48.82,48.82,48.78,48.78,107100
08/08/2002,11:33,48.71,48.71,48.7,48.7,6300
08/08/2002,11:35,48.8,48.8,48.8,48.8,5000
08/08/2002,11:36,48.83,48.83,48.8,48.8,600
08/08/2002,11:37,48.84,48.84,48.8,48.8,4600
08/08/2002,11:38,48.8,48.87,48.8,48.87,1300
08/08/2002,11:39,48.85,48.88,48.85,48.88,10100
08/08/2002,11:40,48.89,48.95,48.89,48.95,11100
08/08/2002,11:41,48.93,48.93,48.93,48.93,500
08/08/2002,11:42,48.9,48.9,48.9,48.9,100
08/08/2002,11:44,48.85,48.85,48.85,48.85,100
08/08/2002,11:46,48.72,48.72,48.72,48.72,100
08/08/2002,11:47,48.74,48.74,48.74,48.74,2000
08/08/2002,11:48,48.7,48.7,48.7,48.7,5000
08/08/2002,11:49,48.64,48.78,48.64,48.72,15800
08/08/2002,11:51,48.8,48.8,48.72,48.72,6200
08/08/2002,11:52,48.74,48.79,48.74,48.79,2400
08/08/2002,11:55,48.65,48.65,48.65,48.65,1000
08/08/2002,11:57,48.55,48.55,48.52,48.52,50300
08/08/2002,11:59,48.52,48.52,48.52,48.52,3000
08/08/2002,12:00,48.63,48.63,48.6,48.6,3300
08/08/2002,12:02,48.65,48.65,48.65,48.65,3000
08/08/2002,12:03,48.6,48.6,48.6,48.6,5000
08/08/2002,12:05,48.56,48.56,48.56,48.56,300
08/08/2002,12:06,48.55,48.64,48.55,48.63,7100
08/08/2002,12:08,48.7,48.7,48.7,48.7,8000
08/08/2002,12:10,48.74,48.75,48.74,48.75,3200
08/08/2002,12:14,48.8,48.8,48.8,48.8,1000
08/08/2002,12:16,48.77,48.83,48.77,48.83,400
08/08/2002,12:19,48.89,48.89,48.89,48.89,100
08/08/2002,12:21,48.89,48.89,48.89,48.89,100
08/08/2002,12:24,48.89,48.89,48.83,48.83,1100
08/08/2002,12:28,48.94,48.94,48.94,48.94,300
08/08/2002,12:29,48.98,48.98,48.98,48.98,500
08/08/2002,12:30,49,49,49,49,10000
08/08/2002,12:31,49,49,48.99,48.99,1100
08/08/2002,12:32,49.09,49.09,49.07,49.07,2600
08/08/2002,12:33,49.09,49.1,49.01,49.01,2500
08/08/2002,12:34,49.26,49.26,49.26,49.26,2500
08/08/2002,12:35,49.32,49.32,49.32,49.32,100
08/08/2002,12:36,49.34,49.34,49.21,49.21,2000
08/08/2002,12:37,49.32,49.32,49.32,49.32,200
08/08/2002,12:38,49.3,49.3,49.28,49.28,1300
08/08/2002,12:39,49.2,49.29,49.2,49.29,2700
08/08/2002,12:41,49.3,49.3,49.25,49.25,4000
08/08/2002,12:42,49.3,49.3,49.3,49.3,2500
08/08/2002,12:44,49.33,49.33,49.33,49.33,100
08/08/2002,12:45,49.29,49.29,49.29,49.29,300
08/08/2002,12:46,49.2,49.2,49.2,49.2,2000
08/08/2002,12:47,49.06,49.06,49.06,49.06,3000
08/08/2002,12:51,49.05,49.08,49.05,49.08,4800
08/08/2002,12:52,49.05,49.05,49,49.03,8500
08/08/2002,12:56,49,49,49,49,100
08/08/2002,12:57,49.01,49.02,48.98,48.98,2600
08/08/2002,12:59,48.99,48.99,48.99,48.99,5000
08/08/2002,13:00,49.02,49.02,49.02,49.02,2500
08/08/2002,13:04,49.04,49.04,49.04,49.04,100
08/08/2002,13:08,49.06,49.06,49.06,49.06,100
08/08/2002,13:09,49.1,49.1,49.1,49.1,2500
08/08/2002,13:10,49.15,49.2,49.15,49.2,3500
08/08/2002,13:11,49.13,49.14,49.13,49.14,1300
08/08/2002,13:13,49.09,49.09,49.09,49.09,100
08/08/2002,13:14,49.13,49.13,49.13,49.13,1000
08/08/2002,13:16,49.1,49.1,49.1,49.1,100
08/08/2002,13:18,49.19,49.19,49.19,49.19,100
08/08/2002,13:19,49.1,49.16,49.1,49.16,600
08/08/2002,13:23,49.09,49.09,49.09,49.09,5000
08/08/2002,13:26,49.12,49.15,49.12,49.15,3300
08/08/2002,13:27,49.15,49.2,49.15,49.2,9000
08/08/2002,13:28,49.23,49.23,49.23,49.23,300
08/08/2002,13:29,49.24,49.29,49.24,49.29,800
08/08/2002,13:30,49.29,49.29,49.29,49.29,200
08/08/2002,13:31,49.24,49.24,49.24,49.24,200
08/08/2002,13:32,49.12,49.12,49.12,49.12,300
08/08/2002,13:35,49.23,49.23,49.23,49.23,1000
08/08/2002,13:36,49.27,49.27,49.27,49.27,3000
08/08/2002,13:37,49.27,49.27,49.27,49.27,200
08/08/2002,13:39,49.13,49.16,49.13,49.13,5000
08/08/2002,13:46,49.13,49.18,49.13,49.18,400
08/08/2002,13:49,49.24,49.24,49.24,49.24,1000
08/08/2002,13:51,49.25,49.25,49.25,49.25,5000
08/08/2002,13:52,49.25,49.25,49.25,49.25,300
08/08/2002,13:54,49.12,49.12,49.12,49.12,300
08/08/2002,13:55,49.12,49.12,49.12,49.12,15000
08/08/2002,13:58,49.15,49.15,49.13,49.15,10200
08/08/2002,14:02,49.08,49.08,49,49,5400
08/08/2002,14:03,49,49,49,49,300
08/08/2002,14:04,49,49,48.87,48.87,26200
08/08/2002,14:05,48.87,48.95,48.86,48.95,27500
08/08/2002,14:06,48.93,48.93,48.93,48.93,2500
08/08/2002,14:11,48.75,48.8,48.75,48.8,1200
08/08/2002,14:17,48.82,48.82,48.75,48.75,1000
08/08/2002,14:18,48.82,48.82,48.82,48.82,1700
08/08/2002,14:19,48.88,48.88,48.88,48.88,300
08/08/2002,14:20,48.96,48.96,48.96,48.96,5000
08/08/2002,14:21,49.07,49.07,49.07,49.07,1000
08/08/2002,14:23,49,49.05,49,49.05,3600
08/08/2002,14:24,49.12,49.16,49.12,49.16,1800
08/08/2002,14:30,49.26,49.26,49.26,49.26,1000
08/08/2002,14:34,49.37,49.37,49.37,49.37,1000
08/08/2002,14:37,49.29,49.29,49.29,49.29,1000
08/08/2002,14:38,49.25,49.25,49.25,49.25,2700
08/08/2002,14:39,49.29,49.3,49.29,49.3,3500
08/08/2002,14:41,49.3,49.3,49.3,49.3,1000
08/08/2002,14:42,49.21,49.21,49.21,49.21,2500
08/08/2002,14:43,49.2,49.2,49.18,49.18,800
08/08/2002,14:44,49.22,49.22,49.22,49.22,1000
08/08/2002,14:45,49.13,49.13,49.13,49.13,100
08/08/2002,14:46,49.26,49.28,49.2,49.28,2000
08/08/2002,14:48,49.27,49.3,49.27,49.3,3100
08/08/2002,14:49,49.31,49.35,49.31,49.35,2900
08/08/2002,14:50,49.4,49.4,49.4,49.4,3500
08/08/2002,14:51,49.47,49.47,49.47,49.47,1000
08/08/2002,14:52,49.4,49.56,49.4,49.56,4600
08/08/2002,14:53,49.5,49.52,49.5,49.52,1400
08/08/2002,14:55,49.5,49.6,49.5,49.6,3500
08/08/2002,14:56,49.6,49.72,49.55,49.55,107500
08/08/2002,14:59,49.76,49.76,49.76,49.76,300
08/08/2002,15:00,49.8,49.87,49.8,49.87,1100
08/08/2002,15:01,49.88,49.92,49.88,49.92,1600
08/08/2002,15:02,49.92,49.92,49.92,49.92,300
08/08/2002,15:03,49.97,49.99,49.85,49.99,8700
08/08/2002,15:04,49.88,49.99,49.88,49.97,6000
08/08/2002,15:05,50,50,50,50,3100
08/08/2002,15:10,50.05,50.05,50.05,50.05,100000
08/08/2002,15:11,50,50,50,50,10000
08/08/2002,15:12,49.95,49.95,49.95,49.95,100
08/08/2002,15:13,49.91,49.93,49.89,49.89,4800
08/08/2002,15:14,49.96,49.96,49.96,49.96,500
08/08/2002,15:18,49.96,49.96,49.96,49.96,300
08/08/2002,15:19,49.95,49.96,49.95,49.96,700
08/08/2002,15:20,49.96,49.96,49.86,49.96,49100
08/08/2002,15:21,49.83,49.95,49.83,49.95,15200
08/08/2002,15:22,49.9,49.9,49.88,49.88,6000
08/08/2002,15:23,49.94,49.94,49.94,49.94,300
08/08/2002,15:25,49.88,49.88,49.88,49.88,1000
08/08/2002,15:26,49.95,49.95,49.91,49.91,3800
08/08/2002,15:30,49.99,50,49.99,50,4000
08/08/2002,15:31,50.1,50.15,50.1,50.15,3400
08/08/2002,15:35,50.24,50.24,50.24,50.24,300
08/08/2002,15:36,50.25,50.25,50.25,50.25,100
08/08/2002,15:38,50.15,50.15,50.15,50.15,1500
08/08/2002,15:39,50.22,50.28,50.2,50.28,800
08/08/2002,15:40,50.21,50.21,50.21,50.21,300
08/08/2002,15:41,50.21,50.21,50.21,50.21,300
08/08/2002,15:42,50.21,50.21,50.21,50.21,300
08/08/2002,15:43,50.2,50.2,50.2,50.2,5100
08/08/2002,15:44,50.1,50.18,50.1,50.18,3500
08/08/2002,15:46,50.1,50.17,50.1,50.17,1100
08/08/2002,15:47,50.15,50.15,50.1,50.1,6000
08/08/2002,15:48,50.1,50.1,50.1,50.1,6700
08/08/2002,15:49,50.15,50.15,50.1,50.1,2800
08/08/2002,15:50,50.15,50.18,50.15,50.18,1400
08/08/2002,15:51,50.1,50.1,50.1,50.1,800
08/08/2002,15:52,50.06,50.18,50.06,50.18,1500
08/08/2002,15:53,50.06,50.06,50.06,50.06,400
08/08/2002,15:54,50.03,50.09,50.03,50.09,900
08/08/2002,15:55,50.08,50.08,50.08,50.08,500
08/08/2002,15:56,50.01,50.01,50.01,50.01,100
08/08/2002,15:57,50,50,50,50,20000
08/08/2002,15:58,50,50.04,50,50.04,10100
08/08/2002,15:59,50,50.11,49.96,49.96,16100
08/09/2002,09:36,48.6,48.6,48.6,48.6,5000
08/09/2002,09:38,48.35,48.5,48.35,48.5,2200
08/09/2002,09:39,48.45,48.45,48.2,48.2,900
08/09/2002,09:42,48.22,48.35,48.19,48.19,7000
08/09/2002,09:44,48.2,48.3,48.15,48.3,20000
08/09/2002,09:45,48.35,48.35,48.3,48.3,7000
08/09/2002,09:47,48.34,48.45,48.34,48.45,31600
08/09/2002,09:48,48.52,48.55,48.52,48.55,27000
08/09/2002,09:49,48.55,48.68,48.55,48.63,17600
08/09/2002,09:50,48.72,48.72,48.62,48.72,2300
08/09/2002,09:52,48.73,48.73,48.73,48.73,900
08/09/2002,09:53,48.9,48.92,48.84,48.92,10100
08/09/2002,09:54,48.92,48.92,48.81,48.82,5000
08/09/2002,09:55,48.71,48.77,48.63,48.77,3900
08/09/2002,09:58,48.91,48.92,48.91,48.92,5300
08/09/2002,09:59,48.76,48.97,48.76,48.97,18100
08/09/2002,10:01,48.86,48.9,48.86,48.9,500
08/09/2002,10:02,49.09,49.21,49,49.15,5700
08/09/2002,10:03,49.26,49.26,49.26,49.26,1000
08/09/2002,10:04,49.28,49.59,49.28,49.59,1000
08/09/2002,10:05,49.47,49.76,49.47,49.76,2400
08/09/2002,10:06,49.72,49.72,49.72,49.72,400
08/09/2002,10:07,49.5,49.58,49.5,49.58,60000
08/09/2002,10:08,49.56,49.56,49.56,49.56,40000
08/09/2002,10:09,49.62,49.8,49.62,49.8,14300
08/09/2002,10:10,49.72,49.72,49.72,49.72,20000
08/09/2002,10:12,49.7,49.71,49.56,49.6,26400
08/09/2002,10:13,49.65,49.65,49.65,49.65,25900
08/09/2002,10:14,49.7,49.9,49.7,49.8,68500
08/09/2002,10:15,49.72,49.72,49.64,49.64,1400
08/09/2002,10:16,49.58,49.6,49.48,49.48,52900
08/09/2002,10:17,49.37,49.37,49.31,49.31,1200
08/09/2002,10:18,49.3,49.3,49.3,49.3,300
08/09/2002,10:19,49.43,49.48,49.3,49.48,15100
08/09/2002,10:20,49.33,49.34,49.3,49.3,500
08/09/2002,10:21,49.5,49.5,49.41,49.41,5300
08/09/2002,10:23,49.4,49.67,49.4,49.67,2500
08/09/2002,10:24,49.89,49.89,49.89,49.89,10000
08/09/2002,10:25,49.95,49.95,49.77,49.8,2100
08/09/2002,10:26,49.91,50,49.91,50,4200
08/09/2002,10:27,50.05,50.05,50.05,50.05,500
08/09/2002,10:28,49.95,49.95,49.9,49.92,6300
08/09/2002,10:29,50.08,50.1,50.08,50.1,3200
08/09/2002,10:32,50.12,50.12,50.12,50.12,700
08/09/2002,10:33,50.13,50.13,50.1,50.1,10000
08/09/2002,10:34,50.13,50.13,50.13,50.13,1000
08/09/2002,10:35,50.25,50.25,50.25,50.25,200
08/09/2002,10:38,50.6,50.6,50.59,50.59,3700
08/09/2002,10:39,50.74,50.78,50.74,50.78,8400
08/09/2002,10:40,50.74,50.74,50.74,50.74,300
08/09/2002,10:44,50.8,50.93,50.8,50.93,5100
08/09/2002,10:45,50.8,50.85,50.8,50.85,1000
08/09/2002,10:46,50.92,50.92,50.92,50.92,100
08/09/2002,10:47,50.9,50.9,50.85,50.9,7600
08/09/2002,10:48,50.9,50.9,50.9,50.9,1000
08/09/2002,10:49,51.01,51.1,51,51.1,17000
08/09/2002,10:50,51.09,51.15,51.09,51.15,1100
08/09/2002,10:51,51.12,51.14,51.12,51.14,2700
08/09/2002,10:52,51.18,51.18,51.18,51.18,2500
08/09/2002,10:53,51.1,51.23,51.1,51.23,1500
08/09/2002,10:54,51.25,51.25,51.25,51.25,1000
08/09/2002,10:55,51.15,51.15,51.15,51.15,200
08/09/2002,10:56,51.18,51.18,51.18,51.18,300
08/09/2002,10:59,51.1,51.1,51,51,1000
08/09/2002,11:00,50.95,51.08,50.95,51.08,1400
08/09/2002,11:01,51.09,51.09,51.08,51.08,1100
08/09/2002,11:02,51,51,51,51,500
08/09/2002,11:03,51,51,50.92,50.92,2500
08/09/2002,11:04,51,51.05,51,51.05,5900
08/09/2002,11:05,51.05,51.05,51.05,51.05,500
08/09/2002,11:07,51.04,51.04,51.04,51.04,500
08/09/2002,11:08,51.13,51.15,51.1,51.12,5800
08/09/2002,11:09,51.16,51.25,51.16,51.21,9100
08/09/2002,11:10,51.25,51.33,51.22,51.22,3500
08/09/2002,11:11,51.36,51.36,51.36,51.36,2000
08/09/2002,11:12,51.46,51.46,51.46,51.46,11100
08/09/2002,11:13,51.5,51.5,51.41,51.41,32000
08/09/2002,11:14,51.63,51.66,51.5,51.65,15700
08/09/2002,11:15,51.5,51.68,51.5,51.65,12000
08/09/2002,11:16,51.59,51.6,51.59,51.59,2600
08/09/2002,11:17,51.57,51.64,51.5,51.64,8800
08/09/2002,11:18,51.57,51.57,51.39,51.5,3900
08/09/2002,11:19,51.33,51.65,51.33,51.37,3400
08/09/2002,11:21,51.37,51.37,51.37,51.37,1000
08/09/2002,11:22,51.44,51.44,51.3,51.32,3000
08/09/2002,11:23,51.45,51.54,51.45,51.54,10900
08/09/2002,11:24,51.6,51.65,51.57,51.65,2300
08/09/2002,11:25,51.65,51.77,51.65,51.72,2400
08/09/2002,11:27,51.85,51.85,51.85,51.85,300
08/09/2002,11:28,51.68,51.69,51.68,51.69,800
08/09/2002,11:29,51.8,51.8,51.8,51.8,200
08/09/2002,11:33,51.9,51.9,51.9,51.9,100
08/09/2002,11:35,51.8,51.8,51.78,51.78,10500
08/09/2002,11:36,51.74,51.74,51.74,51.74,2500
08/09/2002,11:37,51.85,51.85,51.8,51.8,25000
08/09/2002,11:38,51.89,51.89,51.88,51.88,200
08/09/2002,11:39,51.75,51.75,51.75,51.75,300
08/09/2002,11:40,51.8,51.8,51.8,51.8,10000
08/09/2002,11:41,51.62,51.62,51.62,51.62,100
08/09/2002,11:42,51.6,51.6,51.6,51.6,19000
08/09/2002,11:43,51.62,51.62,51.52,51.52,4500
08/09/2002,11:44,51.52,51.55,51.52,51.55,4600
08/09/2002,11:45,51.51,51.51,51.51,51.51,1000
08/09/2002,11:47,51.54,51.55,51.54,51.55,5100
08/09/2002,11:48,51.6,51.6,51.58,51.58,400
08/09/2002,11:50,51.6,51.62,51.6,51.62,1400
08/09/2002,11:54,51.42,51.42,51.42,51.42,100
08/09/2002,11:55,51.41,51.42,51.41,51.42,800
08/09/2002,11:59,51.48,51.48,51.48,51.48,300
08/09/2002,12:00,51.45,51.45,51.45,51.45,15000
08/09/2002,12:07,51.3,51.3,51.3,51.3,25000
08/09/2002,12:08,51.2,51.2,51.2,51.2,100
08/09/2002,12:09,51.34,51.34,51.34,51.34,700
08/09/2002,12:10,51.54,51.54,51.54,51.54,200
08/09/2002,12:12,51.55,51.55,51.55,51.55,9100
08/09/2002,12:16,51.44,51.44,51.44,51.44,100
08/09/2002,12:17,51.4,51.44,51.4,51.44,600
08/09/2002,12:18,51.45,51.48,51.44,51.44,10600
08/09/2002,12:19,51.45,51.45,51.45,51.45,6800
08/09/2002,12:24,51.62,51.62,51.62,51.62,3500
08/09/2002,12:26,51.58,51.58,51.58,51.58,300
08/09/2002,12:28,51.5,51.5,51.5,51.5,600
08/09/2002,12:33,51.3,51.3,51.3,51.3,200
08/09/2002,12:34,51.2,51.2,51.19,51.2,2800
08/09/2002,12:35,51.16,51.16,51.16,51.16,1800
08/09/2002,12:36,51.27,51.27,51.2,51.2,2200
08/09/2002,12:37,51.16,51.16,51.16,51.16,25000
08/09/2002,12:39,51.2,51.2,51.2,51.2,500
08/09/2002,12:41,51.37,51.37,51.37,51.37,1000
08/09/2002,12:43,51.28,51.28,51.28,51.28,1000
08/09/2002,12:45,51.29,51.29,51.29,51.29,200
08/09/2002,12:48,51.25,51.28,51.25,51.28,110100
08/09/2002,12:49,51.2,51.2,51.18,51.2,11600
08/09/2002,12:50,51.25,51.25,51.25,51.25,10000
08/09/2002,12:51,51.25,51.25,51.25,51.25,300
08/09/2002,12:54,51.3,51.3,51.3,51.3,500
08/09/2002,12:55,51.3,51.3,51.3,51.3,100
08/09/2002,12:56,51.22,51.22,51.22,51.22,300
08/09/2002,13:00,51.2,51.2,51.2,51.2,5000
08/09/2002,13:01,51.22,51.22,51.22,51.22,100
08/09/2002,13:02,51.2,51.2,51.2,51.2,200
08/09/2002,13:04,51.14,51.14,51.14,51.14,100
08/09/2002,13:08,51.15,51.15,51.1,51.1,2500
08/09/2002,13:10,51.12,51.12,51.1,51.1,3300
08/09/2002,13:11,51.15,51.15,51.06,51.06,30000
08/09/2002,13:12,51.12,51.12,51.12,51.12,300
08/09/2002,13:13,51.1,51.1,51.1,51.1,5000
08/09/2002,13:14,51.06,51.06,51.06,51.06,100
08/09/2002,13:15,51.19,51.19,51.19,51.19,100
08/09/2002,13:16,51.19,51.19,51.19,51.19,300
08/09/2002,13:18,51.29,51.29,51.29,51.29,300
08/09/2002,13:19,51.29,51.29,51.21,51.21,2700
08/09/2002,13:23,51.27,51.27,51.27,51.27,300
08/09/2002,13:24,51.23,51.23,51.23,51.23,300
08/09/2002,13:28,51.29,51.29,51.29,51.29,300
08/09/2002,13:29,51.29,51.29,51.29,51.29,2500
08/09/2002,13:31,51.35,51.46,51.35,51.46,16300
08/09/2002,13:32,51.49,51.49,51.49,51.49,1000
08/09/2002,13:34,51.55,51.55,51.55,51.55,500
08/09/2002,13:35,51.55,51.55,51.5,51.5,6000
08/09/2002,13:36,51.4,51.4,51.4,51.4,500
08/09/2002,13:37,51.5,51.5,51.5,51.5,1500
08/09/2002,13:38,51.6,51.6,51.58,51.58,1400
08/09/2002,13:39,51.64,51.64,51.64,51.64,9600
08/09/2002,13:40,51.63,51.63,51.63,51.63,500
08/09/2002,13:41,51.55,51.55,51.55,51.55,2500
08/09/2002,13:44,51.59,51.59,51.59,51.59,200
08/09/2002,13:45,51.58,51.58,51.58,51.58,100
08/09/2002,13:47,51.58,51.64,51.58,51.64,300
08/09/2002,13:49,51.57,51.57,51.57,51.57,100
08/09/2002,13:52,51.55,51.58,51.54,51.58,110300
08/09/2002,13:53,51.64,51.64,51.64,51.64,1000
08/09/2002,13:55,51.67,51.67,51.67,51.67,1000
08/09/2002,13:57,51.71,51.71,51.71,51.71,300
08/09/2002,13:58,51.7,51.75,51.7,51.75,200
08/09/2002,14:00,51.8,51.85,51.8,51.85,400
08/09/2002,14:02,51.87,51.87,51.87,51.87,1000
08/09/2002,14:03,51.7,51.7,51.7,51.7,700
08/09/2002,14:04,51.65,51.65,51.65,51.65,1700
08/09/2002,14:07,51.75,51.75,51.75,51.75,100
08/09/2002,14:08,51.64,51.64,51.64,51.64,2500
08/09/2002,14:09,51.68,51.68,51.68,51.68,200
08/09/2002,14:10,51.61,51.61,51.61,51.61,700
08/09/2002,14:11,51.61,51.61,51.61,51.61,1200
08/09/2002,14:15,51.63,51.63,51.62,51.62,1100
08/09/2002,14:17,51.75,51.79,51.75,51.79,2100
08/09/2002,14:18,51.9,51.9,51.9,51.9,3200
08/09/2002,14:19,51.8,51.8,51.8,51.8,2500
08/09/2002,14:20,51.8,51.8,51.8,51.8,100
08/09/2002,14:22,51.9,51.9,51.9,51.9,2000
08/09/2002,14:23,51.89,51.98,51.89,51.98,1100
08/09/2002,14:24,51.97,51.97,51.97,51.97,300
08/09/2002,14:26,52,52,52,52,12500
08/09/2002,14:27,52.09,52.09,52.09,52.09,1000
08/09/2002,14:30,52.09,52.09,52.09,52.09,900
08/09/2002,14:31,52.08,52.08,52.08,52.08,900
08/09/2002,14:33,52.02,52.02,51.91,51.91,1200
08/09/2002,14:34,51.95,51.95,51.95,51.95,200
08/09/2002,14:35,51.97,52.03,51.97,52.03,2600
08/09/2002,14:36,52.08,52.13,52.08,52.13,1300
08/09/2002,14:39,52.24,52.24,52.2,52.2,26300
08/09/2002,14:40,52.2,52.2,52.2,52.2,10000
08/09/2002,14:41,52.2,52.2,52.2,52.2,1000
08/09/2002,14:43,52.29,52.29,52.29,52.29,1000
08/09/2002,14:44,52.2,52.2,52.2,52.2,11000
08/09/2002,14:46,52.17,52.17,52.17,52.17,500
08/09/2002,14:47,52.01,52.01,52.01,52.01,300
08/09/2002,14:48,52.07,52.07,52.07,52.07,500
08/09/2002,14:49,52.1,52.1,52.07,52.07,2400
08/09/2002,14:50,52.09,52.09,52.09,52.09,300
08/09/2002,14:53,52.13,52.13,52.13,52.13,300
08/09/2002,14:54,52,52,52,52,1000
08/09/2002,14:55,52.01,52.01,52.01,52.01,2500
08/09/2002,14:59,52.09,52.09,52.09,52.09,1200
08/09/2002,15:01,52.16,52.16,52.13,52.13,600
08/09/2002,15:02,52.13,52.13,52.13,52.13,300
08/09/2002,15:03,52.18,52.18,52.12,52.16,1600
08/09/2002,15:04,52.22,52.22,52.17,52.17,1300
08/09/2002,15:05,52.16,52.2,52.16,52.2,800
08/09/2002,15:07,52.09,52.09,52.06,52.09,1100
08/09/2002,15:08,52.08,52.08,52.08,52.08,300
08/09/2002,15:09,52.09,52.11,52.09,52.11,600
08/09/2002,15:10,52.06,52.06,52.06,52.06,800
08/09/2002,15:11,52.1,52.1,52.06,52.06,1100
08/09/2002,15:12,52.05,52.05,52.05,52.05,300
08/09/2002,15:13,52,52,52,52,300
08/09/2002,15:14,52.04,52.05,52.01,52.05,1400
08/09/2002,15:15,52,52.05,52,52.05,600
08/09/2002,15:16,52.01,52.01,52.01,52.01,5000
08/09/2002,15:17,52.1,52.1,52.1,52.1,300
08/09/2002,15:18,52.07,52.07,52.06,52.06,600
08/09/2002,15:19,52.1,52.1,52.1,52.1,500
08/09/2002,15:20,52.16,52.16,52.16,52.16,1000
08/09/2002,15:21,52.15,52.15,52.1,52.1,10300
08/09/2002,15:22,52.15,52.16,52.15,52.16,20200
08/09/2002,15:23,52.15,52.15,52.13,52.13,200
08/09/2002,15:24,52.18,52.18,52.18,52.18,7600
08/09/2002,15:25,52.28,52.28,52.28,52.28,100
08/09/2002,15:26,52.28,52.3,52.28,52.3,10100
08/09/2002,15:27,52.34,52.34,52.34,52.34,100
08/09/2002,15:28,52.3,52.3,52.3,52.3,200
08/09/2002,15:29,52.36,52.36,52.36,52.36,300
08/09/2002,15:30,52.39,52.4,52.39,52.4,1700
08/09/2002,15:31,52.39,52.44,52.35,52.4,1100
08/09/2002,15:32,52.37,52.38,52.35,52.38,800
08/09/2002,15:33,52.35,52.38,52.3,52.3,7300
08/09/2002,15:34,52.38,52.38,52.25,52.25,24500
08/09/2002,15:35,52.23,52.23,52.23,52.23,200
08/09/2002,15:36,52.14,52.17,52.14,52.17,700
08/09/2002,15:37,52.17,52.17,52.17,52.17,300
08/09/2002,15:38,52.17,52.17,52.17,52.17,700
08/09/2002,15:39,52.11,52.17,52.11,52.17,700
08/09/2002,15:41,52.15,52.3,52.15,52.3,10300
08/09/2002,15:42,52.19,52.19,52.19,52.19,300
08/09/2002,15:43,52.3,52.3,52.29,52.3,18300
08/09/2002,15:44,52.3,52.3,52.21,52.21,9000
08/09/2002,15:45,52.2,52.2,52.2,52.2,10000
08/09/2002,15:46,52.15,52.15,52.15,52.15,8800
08/09/2002,15:47,52.1,52.15,52.1,52.15,12000
08/09/2002,15:48,52.13,52.13,52.1,52.12,4400
08/09/2002,15:49,52.02,52.05,52,52,10800
08/09/2002,15:50,52.05,52.05,52.05,52.05,3400
08/09/2002,15:52,51.92,51.92,51.9,51.9,700
08/09/2002,15:53,51.95,51.95,51.88,51.88,2500
08/09/2002,15:54,51.88,51.88,51.88,51.88,700
08/09/2002,15:55,51.9,51.9,51.9,51.9,1100
08/09/2002,15:56,51.92,51.95,51.92,51.95,500
08/09/2002,15:57,52,52.01,52,52.01,200
08/09/2002,15:58,52.07,52.07,52.06,52.06,3800
08/09/2002,15:59,52.09,52.09,51.95,52.05,2300
08/12/2002,09:35,50.95,51.25,50.95,51.25,1100
08/12/2002,09:36,51.1,51.19,50.92,51.19,1800
08/12/2002,09:37,51.15,51.15,50.9,50.9,4400
08/12/2002,09:39,50.69,50.69,50.58,50.58,3000
08/12/2002,09:40,50.55,50.55,50.55,50.55,1400
08/12/2002,09:41,50.64,50.64,50.57,50.6,26700
08/12/2002,09:42,50.62,50.68,50.62,50.68,400
08/12/2002,09:43,50.67,50.7,50.67,50.7,3500
08/12/2002,09:44,50.6,50.68,50.55,50.65,32100
08/12/2002,09:45,50.56,50.56,50.55,50.55,2000
08/12/2002,09:46,50.59,50.59,50.55,50.55,2000
08/12/2002,09:47,50.53,50.53,50.5,50.5,2000
08/12/2002,09:50,50.7,50.71,50.7,50.71,1500
08/12/2002,09:52,50.62,50.62,50.62,50.62,100
08/12/2002,09:54,50.36,50.4,50.36,50.36,2700
08/12/2002,09:55,50.38,50.38,50.38,50.38,300
08/12/2002,09:56,50.44,50.44,50.44,50.44,200
08/12/2002,09:57,50.38,50.38,50.37,50.37,2000
08/12/2002,09:58,50.39,50.39,50.39,50.39,100
08/12/2002,10:00,50.53,50.53,50.53,50.53,200
08/12/2002,10:01,50.4,50.4,50.25,50.25,5500
08/12/2002,10:02,50.34,50.34,50.34,50.34,300
08/12/2002,10:03,50.29,50.29,50.29,50.29,600
08/12/2002,10:05,50.27,50.29,50.27,50.29,1100
08/12/2002,10:06,50.34,50.41,50.34,50.41,8300
08/12/2002,10:07,50.41,50.41,50.4,50.4,3100
08/12/2002,10:08,50.62,50.62,50.54,50.54,10300
08/12/2002,10:09,50.62,50.62,50.62,50.62,25000
08/12/2002,10:12,50.47,50.47,50.47,50.47,2500
08/12/2002,10:15,50.5,50.5,50.5,50.5,200
08/12/2002,10:16,50.5,50.59,50.5,50.59,700
08/12/2002,10:17,50.64,50.64,50.64,50.64,1300
08/12/2002,10:18,50.67,50.67,50.67,50.67,400
08/12/2002,10:20,50.83,50.83,50.7,50.7,600
08/12/2002,10:21,50.7,50.7,50.6,50.6,3100
08/12/2002,10:22,50.57,50.57,50.57,50.57,100
08/12/2002,10:23,50.67,50.69,50.66,50.69,1200
08/12/2002,10:24,50.72,50.83,50.72,50.83,4000
08/12/2002,10:25,50.87,50.9,50.87,50.9,1200
08/12/2002,10:26,50.94,50.94,50.94,50.94,2000
08/12/2002,10:28,50.91,50.91,50.85,50.85,4600
08/12/2002,10:29,50.84,50.84,50.66,50.66,3100
08/12/2002,10:30,50.73,50.73,50.73,50.73,500
08/12/2002,10:31,50.7,50.7,50.7,50.7,5000
08/12/2002,10:32,50.77,50.77,50.7,50.7,300
08/12/2002,10:33,50.59,50.59,50.59,50.59,300
08/12/2002,10:34,50.5,50.5,50.4,50.4,4500
08/12/2002,10:35,50.43,50.43,50.43,50.43,100
08/12/2002,10:36,50.44,50.44,50.44,50.44,300
08/12/2002,10:37,50.3,50.3,50.21,50.21,1200
08/12/2002,10:38,50.2,50.2,50.11,50.11,3300
08/12/2002,10:39,50.24,50.24,50.24,50.24,100
08/12/2002,10:41,50.41,50.41,50.3,50.3,300
08/12/2002,10:42,50.24,50.3,50.24,50.24,600
08/12/2002,10:43,50.08,50.08,50.05,50.05,1700
08/12/2002,10:44,50.15,50.15,50.15,50.15,200
08/12/2002,10:45,50.11,50.12,50,50.12,300
08/12/2002,10:46,50.08,50.08,50,50,2000
08/12/2002,10:47,50.04,50.04,50.04,50.04,100
08/12/2002,10:48,50.05,50.05,50.01,50.01,400
08/12/2002,10:50,50.21,50.21,50.21,50.21,100
08/12/2002,10:51,50.03,50.03,49.91,49.91,7100
08/12/2002,10:52,49.87,49.9,49.87,49.9,3000
08/12/2002,10:53,49.81,49.81,49.81,49.81,300
08/12/2002,10:54,49.83,49.83,49.83,49.83,100
08/12/2002,10:55,49.86,49.89,49.86,49.89,200
08/12/2002,10:56,50,50,50,50,8600
08/12/2002,10:57,50.14,50.14,50.01,50.01,700
08/12/2002,10:59,50.1,50.1,50.1,50.1,700
08/12/2002,11:02,49.95,50,49.95,50,7000
08/12/2002,11:04,50.01,50.06,50.01,50.06,4000
08/12/2002,11:08,50.14,50.14,50.14,50.14,100
08/12/2002,11:09,50.15,50.15,50.15,50.15,1500
08/12/2002,11:10,50.16,50.16,50.16,50.16,500
08/12/2002,11:12,50.22,50.22,50.22,50.22,1600
08/12/2002,11:14,50.29,50.29,50.29,50.29,500
08/12/2002,11:18,50.51,50.51,50.51,50.51,500
08/12/2002,11:20,50.49,50.49,50.49,50.49,100
08/12/2002,11:21,50.41,50.5,50.41,50.5,500
08/12/2002,11:23,50.3,50.3,50.3,50.3,1500
08/12/2002,11:25,50.39,50.39,50.39,50.39,100
08/12/2002,11:26,50.4,50.4,50.4,50.4,5000
08/12/2002,11:29,50.57,50.57,50.57,50.57,1000
08/12/2002,11:30,50.55,50.55,50.55,50.55,5100
08/12/2002,11:31,50.44,50.44,50.41,50.42,6200
08/12/2002,11:32,50.37,50.37,50.35,50.35,3200
08/12/2002,11:33,50.31,50.32,50.3,50.3,1200
08/12/2002,11:34,50.3,50.3,50.3,50.3,4900
08/12/2002,11:35,50.31,50.35,50.3,50.35,25000
08/12/2002,11:51,50.9,50.9,50.9,50.9,2500
08/12/2002,11:53,50.77,50.77,50.77,50.77,1000
08/12/2002,11:58,50.94,50.94,50.94,50.94,100
08/12/2002,12:02,51.07,51.07,51.05,51.05,2100
08/12/2002,12:04,51.14,51.14,51.14,51.14,100
08/12/2002,12:05,51.04,51.04,51.04,51.04,100
08/12/2002,12:07,51.08,51.08,50.99,50.99,200
08/12/2002,12:08,51.07,51.22,51.07,51.22,5000
08/12/2002,12:09,51.25,51.25,51.25,51.25,1000
08/12/2002,12:14,51.5,51.68,51.5,51.68,4100
08/12/2002,12:15,51.57,51.61,51.57,51.61,2000
08/12/2002,12:16,51.6,51.6,51.6,51.6,1500
08/12/2002,12:17,51.6,51.61,51.6,51.61,5100
08/12/2002,12:19,51.67,51.67,51.67,51.67,1000
08/12/2002,12:21,51.82,51.82,51.82,51.82,200
08/12/2002,12:22,51.84,51.84,51.73,51.73,2600
08/12/2002,12:23,51.87,51.87,51.76,51.76,200
08/12/2002,12:24,51.92,51.92,51.92,51.92,1000
08/12/2002,12:25,51.8,51.81,51.8,51.81,200
08/12/2002,12:26,51.9,51.96,51.83,51.96,700
08/12/2002,12:27,51.84,52.11,51.84,52.11,1100
08/12/2002,12:28,52.1,52.13,52.07,52.13,1500
08/12/2002,12:29,52.18,52.18,52.13,52.13,1300
08/12/2002,12:30,52.18,52.2,52.18,52.2,800
08/12/2002,12:36,52.3,52.3,52.3,52.3,3000
08/12/2002,12:37,52.28,52.46,52.28,52.46,5300
08/12/2002,12:38,52.37,52.37,52.37,52.37,200
08/12/2002,12:39,52.44,52.45,52.44,52.45,500
08/12/2002,12:40,52.49,52.5,52.42,52.42,1600
08/12/2002,12:41,52.5,52.56,52.5,52.56,8700
08/12/2002,12:42,52.37,52.37,52.37,52.37,200
08/12/2002,12:43,52.25,52.25,52.25,52.25,3000
08/12/2002,12:44,52.24,52.24,52.24,52.24,400
08/12/2002,12:47,52.43,52.43,52.43,52.43,1000
08/12/2002,12:48,52.53,52.53,52.53,52.53,100
08/12/2002,12:49,52.44,52.44,52.44,52.44,9000
08/12/2002,12:52,52.34,52.34,52.34,52.34,1000
08/12/2002,12:53,52.32,52.32,52.25,52.29,4700
08/12/2002,12:54,52.24,52.24,52.24,52.24,500
08/12/2002,12:55,52.25,52.25,52.25,52.25,1000
08/12/2002,12:56,52.2,52.2,52.2,52.2,1500
08/12/2002,12:57,52.22,52.27,52.22,52.26,6100
08/12/2002,12:58,52.19,52.19,52.19,52.19,1400
08/12/2002,13:00,52.27,52.27,52.27,52.27,6000
08/12/2002,13:02,52.4,52.4,52.4,52.4,13000
08/12/2002,13:03,52.38,52.38,52.29,52.29,2200
08/12/2002,13:04,52.35,52.35,52.25,52.25,400
08/12/2002,13:08,52.49,52.49,52.49,52.49,200
08/12/2002,13:09,52.43,52.5,52.43,52.5,2600
08/12/2002,13:10,52.35,52.35,52.29,52.29,2100
08/12/2002,13:11,52.25,52.25,52.2,52.2,14000
08/12/2002,13:12,52.18,52.18,52.16,52.16,25000
08/12/2002,13:13,52.23,52.32,52.18,52.32,2400
08/12/2002,13:14,52.19,52.19,52.19,52.19,3900
08/12/2002,13:16,52.52,52.52,52.52,52.52,200
08/12/2002,13:17,52.67,52.67,52.67,52.67,4000
08/12/2002,13:18,52.77,52.77,52.77,52.77,5000
08/12/2002,13:21,52.7,52.75,52.7,52.75,5000
08/12/2002,13:22,52.58,52.6,52.58,52.58,8000
08/12/2002,13:23,52.69,52.69,52.61,52.66,22500
08/12/2002,13:28,52.6,52.6,52.6,52.6,100
08/12/2002,13:29,52.6,52.6,52.5,52.5,200
08/12/2002,13:30,52.55,52.55,52.55,52.55,100
08/12/2002,13:31,52.42,52.42,52.42,52.42,1000
08/12/2002,13:35,52.62,52.62,52.62,52.62,200
08/12/2002,13:36,52.61,52.61,52.61,52.61,1000
08/12/2002,13:46,52.6,52.67,52.6,52.67,200
08/12/2002,13:47,52.7,52.75,52.69,52.69,18400
08/12/2002,13:48,52.7,52.7,52.63,52.63,2200
08/12/2002,13:50,52.8,52.8,52.8,52.8,100
08/12/2002,13:51,52.87,52.87,52.87,52.87,2500
08/12/2002,13:53,52.88,52.88,52.78,52.78,10500
08/12/2002,13:54,52.9,52.9,52.9,52.9,3000
08/12/2002,13:55,52.9,52.9,52.9,52.9,500
08/12/2002,13:56,52.95,52.96,52.91,52.91,900
08/12/2002,14:01,52.76,52.76,52.76,52.76,1100
08/12/2002,14:02,52.98,52.98,52.98,52.98,1000
08/12/2002,14:03,53,53,53,53,20200
08/12/2002,14:04,53,53.07,53,53.07,2100
08/12/2002,14:08,53.02,53.02,52.97,52.97,400
08/12/2002,14:09,53.06,53.06,53.04,53.04,1500
08/12/2002,14:10,53.16,53.16,53.05,53.05,1300
08/12/2002,14:14,53.23,53.23,53.23,53.23,500
08/12/2002,14:15,53.22,53.22,53.22,53.22,1000
08/12/2002,14:16,53.21,53.21,53.21,53.21,2500
08/12/2002,14:18,53.19,53.19,53.15,53.15,1300
08/12/2002,14:19,53.14,53.14,53.14,53.14,3000
08/12/2002,14:20,53.01,53.01,53.01,53.01,1000
08/12/2002,14:21,53.11,53.11,53.11,53.11,300
08/12/2002,14:22,53.19,53.19,53.19,53.19,1000
08/12/2002,14:23,53.19,53.2,53.19,53.2,6000
08/12/2002,14:24,53.2,53.2,53.2,53.2,5000
08/12/2002,14:25,53.25,53.3,53.2,53.2,15100
08/12/2002,14:26,53.2,53.28,53.2,53.28,16100
08/12/2002,14:27,53.29,53.29,53.29,53.29,9000
08/12/2002,14:34,53.3,53.3,53.3,53.3,2000
08/12/2002,14:35,53.3,53.3,53.3,53.3,23000
08/12/2002,14:36,53.41,53.41,53.41,53.41,4200
08/12/2002,14:37,53.46,53.46,53.4,53.4,200
08/12/2002,14:38,53.5,53.5,53.5,53.5,3200
08/12/2002,14:39,53.4,53.42,53.4,53.42,107500
08/12/2002,14:40,53.46,53.46,53.45,53.46,11000
08/12/2002,14:41,53.43,53.5,53.39,53.39,2000
08/12/2002,14:42,53.34,53.34,53.33,53.33,2800
08/12/2002,14:43,53.32,53.32,53.32,53.32,2500
08/12/2002,14:44,53.36,53.36,53.36,53.36,100
08/12/2002,14:45,53.58,53.58,53.58,53.58,200
08/12/2002,14:46,53.59,53.59,53.59,53.59,2000
08/12/2002,14:47,53.66,53.66,53.66,53.66,1000
08/12/2002,14:48,53.66,53.66,53.66,53.66,1500
08/12/2002,14:50,53.72,53.72,53.7,53.7,1300
08/12/2002,14:51,53.7,53.7,53.7,53.7,1000
08/12/2002,14:52,53.72,53.72,53.72,53.72,600
08/12/2002,14:53,53.72,53.72,53.72,53.72,1100
08/12/2002,14:54,53.78,53.78,53.78,53.78,500
08/12/2002,14:55,53.72,53.72,53.72,53.72,1000
08/12/2002,14:57,53.72,53.8,53.7,53.8,1500
08/12/2002,14:58,53.87,53.87,53.74,53.74,800
08/12/2002,14:59,53.85,53.9,53.85,53.9,26300
08/12/2002,15:00,53.96,53.99,53.96,53.96,1300
08/12/2002,15:01,54,54.1,54,54.1,11200
08/12/2002,15:02,54.09,54.18,54.09,54.18,1200
08/12/2002,15:03,54.07,54.19,54.07,54.19,1300
08/12/2002,15:04,54.1,54.1,54.05,54.05,1500
08/12/2002,15:05,54.14,54.16,54.01,54.1,20100
08/12/2002,15:06,54.15,54.15,54.05,54.05,30000
08/12/2002,15:07,54.1,54.1,54.07,54.07,4400
08/12/2002,15:08,54.1,54.1,54.1,54.1,5000
08/12/2002,15:09,54.08,54.08,54.08,54.08,1000
08/12/2002,15:11,54.03,54.03,54.02,54.02,1500
08/12/2002,15:12,54.02,54.08,54.01,54.01,1400
08/12/2002,15:13,54.08,54.08,54.08,54.08,500
08/12/2002,15:15,54.15,54.15,54.15,54.15,500
08/12/2002,15:16,54.13,54.13,54.07,54.07,500
08/12/2002,15:17,53.97,53.97,53.97,53.97,100
08/12/2002,15:19,53.84,53.84,53.84,53.84,100
08/12/2002,15:20,53.85,53.85,53.85,53.85,100
08/12/2002,15:21,53.78,53.78,53.78,53.78,900
08/12/2002,15:22,53.76,53.81,53.76,53.81,29200
08/12/2002,15:23,53.72,53.72,53.65,53.7,9700
08/12/2002,15:24,53.65,53.66,53.63,53.63,25200
08/12/2002,15:25,53.78,53.82,53.67,53.82,6400
08/12/2002,15:26,53.82,53.82,53.76,53.81,2200
08/12/2002,15:27,53.75,53.75,53.75,53.75,500
08/12/2002,15:28,53.81,53.81,53.72,53.72,5700
08/12/2002,15:29,53.72,53.72,53.72,53.72,200
08/12/2002,15:30,53.72,53.75,53.71,53.75,5100
08/12/2002,15:31,53.73,53.73,53.73,53.73,100
08/12/2002,15:32,53.81,53.82,53.81,53.82,700
08/12/2002,15:33,53.76,53.76,53.76,53.76,200
08/12/2002,15:34,53.78,53.78,53.62,53.62,50100
08/12/2002,15:36,53.6,53.6,53.6,53.6,2500
08/12/2002,15:37,53.53,53.53,53.53,53.53,200
08/12/2002,15:38,53.52,53.52,53.52,53.52,100
08/12/2002,15:39,53.51,53.51,53.51,53.51,5000
08/12/2002,15:40,53.51,53.51,53.51,53.51,5000
08/12/2002,15:41,53.62,53.62,53.62,53.62,200
08/12/2002,15:42,53.56,53.63,53.51,53.57,17100
08/12/2002,15:43,53.58,53.58,53.58,53.58,1600
08/12/2002,15:44,53.55,53.55,53.55,53.55,100
08/12/2002,15:45,53.57,53.57,53.5,53.5,300
08/12/2002,15:46,53.41,53.43,53.41,53.43,700
08/12/2002,15:47,53.4,53.4,53.4,53.4,3500
08/12/2002,15:48,53.29,53.29,53.28,53.28,300
08/12/2002,15:51,53.2,53.2,53.2,53.2,600
08/12/2002,15:52,53.2,53.2,53.2,53.2,500
08/12/2002,15:53,53.2,53.2,53.13,53.13,9800
08/12/2002,15:54,53.08,53.08,53.08,53.08,10200
08/12/2002,15:55,53.11,53.17,53.11,53.17,4700
08/12/2002,15:56,53.18,53.18,53.12,53.12,11000
08/12/2002,15:58,53.16,53.16,53.16,53.16,1500
08/12/2002,15:59,53.18,53.25,53.17,53.17,6100
08/13/2002,09:34,53,53,53,53,300
08/13/2002,09:36,52.8,52.8,52.7,52.7,1700
08/13/2002,09:37,52.71,52.71,52.56,52.56,6500
08/13/2002,09:38,52.5,52.5,52.46,52.5,2500
08/13/2002,09:39,52.41,52.41,52.4,52.4,2000
08/13/2002,09:40,52.48,52.48,52.37,52.37,3800
08/13/2002,09:41,52.31,52.33,52.31,52.33,2100
08/13/2002,09:42,52.58,52.67,52.4,52.67,4000
08/13/2002,09:43,52.54,52.7,52.54,52.7,4600
08/13/2002,09:44,52.77,52.77,52.61,52.61,27700
08/13/2002,09:45,52.6,52.77,52.6,52.61,3100
08/13/2002,09:47,52.87,52.87,52.67,52.67,1100
08/13/2002,09:48,53,53,53,53,3500
08/13/2002,09:49,52.94,52.94,52.94,52.94,100
08/13/2002,09:50,53.12,53.12,53.12,53.12,100
08/13/2002,09:51,53.12,53.28,53.12,53.28,5000
08/13/2002,09:52,53.2,53.4,53.2,53.29,1700
08/13/2002,09:53,53.4,53.4,53.4,53.4,1400
08/13/2002,09:54,53.65,53.68,53.65,53.68,2300
08/13/2002,09:55,53.75,53.84,53.75,53.84,700
08/13/2002,09:56,53.87,53.87,53.87,53.87,100
08/13/2002,09:57,53.72,53.86,53.72,53.86,500
08/13/2002,09:58,53.7,53.7,53.7,53.7,2700
08/13/2002,09:59,53.7,53.7,53.7,53.7,100
08/13/2002,10:00,53.69,53.7,53.64,53.7,2300
08/13/2002,10:01,53.72,53.85,53.72,53.85,700
08/13/2002,10:02,53.8,53.9,53.72,53.9,33300
08/13/2002,10:03,53.94,53.96,53.89,53.89,600
08/13/2002,10:06,53.71,53.71,53.7,53.7,5100
08/13/2002,10:07,53.62,53.67,53.62,53.62,5100
08/13/2002,10:08,53.62,53.62,53.62,53.62,300
08/13/2002,10:09,53.62,53.62,53.62,53.62,300
08/13/2002,10:10,53.73,53.76,53.73,53.76,700
08/13/2002,10:13,53.74,53.74,53.74,53.74,100
08/13/2002,10:14,53.85,53.85,53.85,53.85,100
08/13/2002,10:15,53.91,53.91,53.91,53.91,100
08/13/2002,10:17,53.82,53.82,53.82,53.82,100
08/13/2002,10:18,53.8,53.8,53.8,53.8,100
08/13/2002,10:22,53.74,53.74,53.73,53.73,3000
08/13/2002,10:23,53.89,53.89,53.89,53.89,200
08/13/2002,10:24,53.9,53.9,53.9,53.9,400
08/13/2002,10:26,53.78,53.78,53.65,53.67,13000
08/13/2002,10:28,53.7,53.7,53.7,53.7,50000
08/13/2002,10:29,53.7,53.78,53.7,53.78,1800
08/13/2002,10:30,53.64,53.64,53.61,53.61,800
08/13/2002,10:31,53.68,53.68,53.59,53.59,200
08/13/2002,10:32,53.64,53.64,53.53,53.64,22500
08/13/2002,10:33,53.64,53.66,53.64,53.66,6900
08/13/2002,10:34,53.64,53.64,53.53,53.53,800
08/13/2002,10:35,53.53,53.53,53.53,53.53,500
08/13/2002,10:37,53.57,53.57,53.57,53.57,100
08/13/2002,10:38,53.59,53.6,53.53,53.58,40300
08/13/2002,10:39,53.56,53.56,53.55,53.55,60000
08/13/2002,10:40,53.44,53.45,53.44,53.45,2700
08/13/2002,10:41,53.6,53.7,53.6,53.7,3600
08/13/2002,10:42,53.73,53.77,53.7,53.7,11500
08/13/2002,10:43,53.7,53.79,53.7,53.79,1500
08/13/2002,10:44,53.91,53.91,53.91,53.91,200
08/13/2002,10:48,53.67,53.67,53.59,53.59,1200
08/13/2002,10:50,53.55,53.55,53.55,53.55,10000
08/13/2002,10:51,53.6,53.63,53.6,53.63,500
08/13/2002,10:53,53.75,53.75,53.75,53.75,500
08/13/2002,10:54,53.81,53.81,53.81,53.81,10200
08/13/2002,10:55,53.84,53.84,53.78,53.78,6000
08/13/2002,10:56,53.84,53.84,53.84,53.84,900
08/13/2002,10:57,53.85,53.85,53.85,53.85,300
08/13/2002,10:58,53.85,53.85,53.85,53.85,300
08/13/2002,10:59,53.8,53.8,53.8,53.8,800
08/13/2002,11:02,53.9,53.9,53.9,53.9,5000
08/13/2002,11:03,53.92,54,53.92,54,6000
08/13/2002,11:04,53.92,53.92,53.92,53.92,300
08/13/2002,11:05,53.95,53.95,53.95,53.95,300
08/13/2002,11:06,53.94,53.94,53.94,53.94,100
08/13/2002,11:07,53.84,53.84,53.84,53.84,1400
08/13/2002,11:09,53.8,53.8,53.76,53.76,300
08/13/2002,11:10,53.7,53.76,53.7,53.76,300
08/13/2002,11:11,53.66,53.66,53.66,53.66,1300
08/13/2002,11:12,53.76,53.76,53.76,53.76,800
08/13/2002,11:13,53.85,53.85,53.85,53.85,10000
08/13/2002,11:14,53.99,53.99,53.85,53.85,1100
08/13/2002,11:15,53.97,53.97,53.97,53.97,1000
08/13/2002,11:16,53.86,53.86,53.85,53.85,800
08/13/2002,11:17,53.76,53.76,53.76,53.76,200
08/13/2002,11:21,53.98,53.98,53.98,53.98,500
08/13/2002,11:22,53.99,54,53.99,54,7100
08/13/2002,11:23,53.99,54.06,53.99,54.06,1200
08/13/2002,11:24,54.07,54.07,54.07,54.07,200
08/13/2002,11:25,54,54.06,53.93,54.06,1300
08/13/2002,11:26,53.92,54,53.92,54,600
08/13/2002,11:27,54.09,54.09,54.09,54.09,100
08/13/2002,11:28,54,54.1,54,54.1,800
08/13/2002,11:29,54.05,54.05,54.05,54.05,1000
08/13/2002,11:32,54.25,54.25,54.25,54.25,5000
08/13/2002,11:33,54.3,54.3,54.18,54.18,200
08/13/2002,11:34,54.12,54.25,54.12,54.19,1000
08/13/2002,11:36,54.04,54.05,54.04,54.04,2600
08/13/2002,11:37,53.98,53.98,53.98,53.98,500
08/13/2002,11:38,53.97,53.97,53.97,53.97,600
08/13/2002,11:39,54.09,54.09,54.09,54.09,500
08/13/2002,11:41,54.05,54.05,54.05,54.05,500
08/13/2002,11:42,54.05,54.05,54.05,54.05,1500
08/13/2002,11:43,53.95,53.95,53.95,53.95,500
08/13/2002,11:45,54.04,54.04,54.04,54.04,5000
08/13/2002,11:55,54.15,54.15,54.15,54.15,5000
08/13/2002,11:56,54.1,54.1,54.1,54.1,500
08/13/2002,11:58,54.15,54.15,54.15,54.15,1000
08/13/2002,12:01,54.29,54.29,54.29,54.29,200
08/13/2002,12:02,54.36,54.36,54.36,54.36,100
08/13/2002,12:05,54.36,54.36,54.36,54.36,500
08/13/2002,12:06,54.38,54.38,54.24,54.24,3800
08/13/2002,12:07,54.32,54.32,54.32,54.32,600
08/13/2002,12:10,54.2,54.2,54.2,54.2,500
08/13/2002,12:16,54.35,54.35,54.35,54.35,200
08/13/2002,12:17,54.31,54.34,54.22,54.22,300
08/13/2002,12:18,54.33,54.33,54.33,54.33,100
08/13/2002,12:19,54.21,54.35,54.21,54.35,7500
08/13/2002,12:20,54.2,54.2,54.2,54.2,400
08/13/2002,12:21,54.15,54.2,54.15,54.2,5100
08/13/2002,12:22,54.24,54.28,54.2,54.2,20300
08/13/2002,12:23,54.17,54.2,54.16,54.16,1700
08/13/2002,12:24,54.2,54.2,54.2,54.2,3500
08/13/2002,12:25,54.16,54.16,54.16,54.16,20000
08/13/2002,12:26,54.17,54.17,54.17,54.17,20500
08/13/2002,12:27,54.2,54.25,54.2,54.25,23500
08/13/2002,12:28,54.25,54.25,54.25,54.25,1000
08/13/2002,12:33,54.2,54.2,54.2,54.2,1000
08/13/2002,12:34,54.15,54.15,54.15,54.15,200
08/13/2002,12:35,54.2,54.2,54.13,54.2,12300
08/13/2002,12:36,54.25,54.25,54.22,54.25,17000
08/13/2002,12:38,54.15,54.15,54.15,54.15,400
08/13/2002,12:40,54.2,54.2,54.2,54.2,500
08/13/2002,12:47,54.19,54.19,54.17,54.17,1800
08/13/2002,12:48,54.15,54.15,54.15,54.15,15000
08/13/2002,12:49,54.03,54.03,54.03,54.03,1000
08/13/2002,12:50,54.13,54.13,54.13,54.13,500
08/13/2002,12:51,54.02,54.02,54.02,54.02,100
08/13/2002,12:52,54.09,54.09,54.09,54.09,400
08/13/2002,12:53,54.09,54.09,54.09,54.09,200
08/13/2002,12:56,54.15,54.15,54.15,54.15,2000
08/13/2002,13:02,54,54,54,54,1000
08/13/2002,13:06,54.05,54.05,54.05,54.05,10000
08/13/2002,13:07,54,54,54,54,100
08/13/2002,13:08,54,54,54,54,5000
08/13/2002,13:12,53.97,53.97,53.95,53.95,1500
08/13/2002,13:13,54,54,54,54,200
08/13/2002,13:14,54,54,54,54,400
08/13/2002,13:15,53.89,53.89,53.89,53.89,1100
08/13/2002,13:17,53.87,53.87,53.87,53.87,5000
08/13/2002,13:18,53.93,53.94,53.93,53.94,1200
08/13/2002,13:19,53.95,53.95,53.95,53.95,1000
08/13/2002,13:22,53.96,53.96,53.86,53.86,800
08/13/2002,13:23,53.86,53.86,53.86,53.86,500
08/13/2002,13:24,53.88,53.88,53.88,53.88,1000
08/13/2002,13:25,53.94,53.94,53.94,53.94,100
08/13/2002,13:28,53.92,53.92,53.92,53.92,1000
08/13/2002,13:29,54.02,54.02,54.02,54.02,100
08/13/2002,13:33,54.07,54.07,54.07,54.07,100
08/13/2002,13:34,54.05,54.05,54.05,54.05,20000
08/13/2002,13:37,54.16,54.16,54.06,54.07,5300
08/13/2002,13:38,54.05,54.05,54.05,54.05,1900
08/13/2002,13:39,54.05,54.05,54.05,54.05,300
08/13/2002,13:40,53.93,53.93,53.93,53.93,100
08/13/2002,13:43,53.87,53.87,53.85,53.85,1500
08/13/2002,13:44,53.85,53.85,53.74,53.74,4000
08/13/2002,13:45,53.78,53.78,53.66,53.66,1200
08/13/2002,13:46,53.79,53.79,53.79,53.79,100
08/13/2002,13:50,53.75,53.78,53.75,53.78,52000
08/13/2002,13:51,53.75,53.75,53.75,53.75,500
08/13/2002,13:53,53.7,53.7,53.7,53.7,500
08/13/2002,13:54,53.54,53.54,53.54,53.54,1000
08/13/2002,13:58,53.76,53.76,53.7,53.7,5500
08/13/2002,14:00,53.7,53.7,53.7,53.7,500
08/13/2002,14:01,53.68,53.68,53.68,53.68,1100
08/13/2002,14:02,53.67,53.67,53.67,53.67,100
08/13/2002,14:03,53.65,53.65,53.65,53.65,50000
08/13/2002,14:05,53.75,53.8,53.75,53.8,11600
08/13/2002,14:07,53.8,53.8,53.8,53.8,1500
08/13/2002,14:09,53.76,53.76,53.75,53.75,5000
08/13/2002,14:12,53.78,53.83,53.78,53.83,200
08/13/2002,14:14,53.67,53.67,53.66,53.66,1200
08/13/2002,14:17,53.7,53.75,53.7,53.75,10900
08/13/2002,14:18,53.87,53.99,53.87,53.99,11700
08/13/2002,14:19,53.99,54.05,53.91,54,11100
08/13/2002,14:20,54,54,53.83,53.83,8100
08/13/2002,14:21,53.79,53.79,53.79,53.79,1000
08/13/2002,14:22,53.7,53.7,53.7,53.7,1000
08/13/2002,14:23,53.61,53.61,53.6,53.6,5100
08/13/2002,14:25,53.5,53.5,53.5,53.5,500
08/13/2002,14:27,53.47,53.47,53.45,53.45,101000
08/13/2002,14:28,53.45,53.45,53.45,53.45,7600
08/13/2002,14:29,53.45,53.53,53.45,53.53,5200
08/13/2002,14:30,53.43,53.43,53.43,53.43,400
08/13/2002,14:31,53.54,53.57,53.54,53.57,5100
08/13/2002,14:34,53.55,53.55,53.55,53.55,500
08/13/2002,14:35,53.59,53.59,53.59,53.59,2100
08/13/2002,14:36,53.66,53.66,53.66,53.66,1000
08/13/2002,14:37,53.76,53.76,53.76,53.76,100
08/13/2002,14:38,53.68,53.78,53.68,53.78,200
08/13/2002,14:39,53.88,53.88,53.86,53.87,1600
08/13/2002,14:40,53.75,53.75,53.75,53.75,1000
08/13/2002,14:41,53.79,53.79,53.79,53.79,100
08/13/2002,14:42,53.72,53.72,53.72,53.72,1000
08/13/2002,14:43,53.76,53.76,53.76,53.76,2300
08/13/2002,14:44,53.7,53.7,53.7,53.7,300
08/13/2002,14:45,53.6,53.6,53.6,53.6,3300
08/13/2002,14:46,53.6,53.6,53.6,53.6,300
08/13/2002,14:47,53.6,53.6,53.6,53.6,4700
08/13/2002,14:48,53.6,53.6,53.6,53.6,10000
08/13/2002,14:49,53.62,53.62,53.62,53.62,20000
08/13/2002,14:50,53.55,53.55,53.55,53.55,3000
08/13/2002,14:53,53.39,53.52,53.39,53.52,12000
08/13/2002,14:54,53.41,53.41,53.41,53.41,900
08/13/2002,14:55,53.4,53.45,53.4,53.45,600
08/13/2002,14:57,53.53,53.53,53.53,53.53,100
08/13/2002,14:58,53.54,53.54,53.38,53.38,2700
08/13/2002,15:02,53.5,53.5,53.5,53.5,1000
08/13/2002,15:05,53.35,53.35,53.32,53.32,100200
08/13/2002,15:06,53.39,53.39,53.39,53.39,100
08/13/2002,15:08,53.44,53.44,53.44,53.44,1000
08/13/2002,15:09,53.44,53.44,53.44,53.44,1000
08/13/2002,15:10,53.48,53.48,53.39,53.39,35000
08/13/2002,15:12,53.41,53.41,53.41,53.41,800
08/13/2002,15:16,53.54,53.54,53.5,53.5,1100
08/13/2002,15:18,53.52,53.53,53.52,53.53,25100
08/13/2002,15:19,53.44,53.44,53.44,53.44,100
08/13/2002,15:21,53.28,53.28,53.27,53.27,6100
08/13/2002,15:22,53.4,53.4,53.4,53.4,200
08/13/2002,15:23,53.4,53.4,53.4,53.4,1000
08/13/2002,15:24,53.44,53.44,53.44,53.44,100
08/13/2002,15:26,53.31,53.31,53.29,53.3,2500
08/13/2002,15:27,53.3,53.3,53.3,53.3,1100
08/13/2002,15:28,53.3,53.3,53.3,53.3,100
08/13/2002,15:31,53.28,53.28,53.28,53.28,200
08/13/2002,15:32,53.15,53.16,53.15,53.16,600
08/13/2002,15:33,53.06,53.08,53,53.08,2500
08/13/2002,15:34,53.1,53.1,53,53,101000
08/13/2002,15:35,52.92,53,52.92,53,25000
08/13/2002,15:37,53.01,53.01,53.01,53.01,300
08/13/2002,15:38,52.87,52.87,52.82,52.82,6700
08/13/2002,15:39,52.82,52.82,52.8,52.8,1000
08/13/2002,15:40,52.76,52.8,52.72,52.72,21300
08/13/2002,15:41,52.79,52.79,52.79,52.79,500
08/13/2002,15:42,52.8,52.8,52.8,52.8,9100
08/13/2002,15:43,52.86,52.86,52.83,52.83,10300
08/13/2002,15:44,52.85,52.85,52.85,52.85,500
08/13/2002,15:45,52.95,52.95,52.85,52.85,700
08/13/2002,15:47,52.85,52.85,52.85,52.85,20000
08/13/2002,15:49,52.66,52.75,52.66,52.75,700
08/13/2002,15:50,52.75,52.75,52.75,52.75,9500
08/13/2002,15:51,52.7,52.71,52.7,52.71,700
08/13/2002,15:53,52.71,52.71,52.7,52.7,6000
08/13/2002,15:54,52.72,52.72,52.6,52.6,65200
08/13/2002,15:55,52.62,52.62,52.62,52.62,1000
08/13/2002,15:56,52.59,52.62,52.59,52.62,3000
08/13/2002,15:58,52.52,52.54,52.5,52.5,7000
08/14/2002,09:34,53.4,53.4,53.4,53.4,1000
08/14/2002,09:38,52.91,53.2,52.91,53.2,9400
08/14/2002,09:39,53.05,53.2,52.94,52.95,21000
08/14/2002,09:40,52.94,53,52.94,53,2000
08/14/2002,09:41,52.99,53.1,52.99,53.1,5800
08/14/2002,09:42,53.14,53.15,53.14,53.15,10500
08/14/2002,09:43,53.15,53.22,53.1,53.1,25500
08/14/2002,09:44,53.29,53.29,53.29,53.29,200
08/14/2002,09:45,53.18,53.18,53.18,53.18,5000
08/14/2002,09:46,53.1,53.11,53.1,53.1,10800
08/14/2002,09:47,53.2,53.2,53.2,53.2,5000
08/14/2002,09:48,53.25,53.47,53.25,53.47,11600
08/14/2002,09:49,53.44,53.55,53.42,53.44,3100
08/14/2002,09:50,53.64,53.69,53.64,53.64,5200
08/14/2002,09:51,53.55,53.6,53.55,53.6,600
08/14/2002,09:52,53.59,53.59,53.5,53.59,23100
08/14/2002,09:53,53.6,53.76,53.6,53.7,23000
08/14/2002,09:54,53.8,53.8,53.61,53.61,400
08/14/2002,09:55,53.75,53.78,53.67,53.67,5400
08/14/2002,09:56,53.65,53.65,53.6,53.6,29500
08/14/2002,09:57,53.44,53.44,53.38,53.38,7300
08/14/2002,09:58,53.4,53.4,53.4,53.4,500
08/14/2002,09:59,53.37,53.4,53.37,53.4,10000
08/14/2002,10:00,53.38,53.45,53.38,53.45,5100
08/14/2002,10:01,53.35,53.35,53.35,53.35,4600
08/14/2002,10:02,53.33,53.33,53.22,53.22,1000
08/14/2002,10:03,53.22,53.22,53,53,5300
08/14/2002,10:04,53.11,53.11,52.82,52.85,10400
08/14/2002,10:05,52.85,52.85,52.78,52.85,16500
08/14/2002,10:06,52.85,52.85,52.85,52.85,200
08/14/2002,10:07,52.7,52.7,52.55,52.55,13400
08/14/2002,10:08,52.55,52.68,52.54,52.64,1900
08/14/2002,10:09,52.55,52.55,52.4,52.4,5800
08/14/2002,10:10,52.5,52.5,52.28,52.28,4900
08/14/2002,10:11,52.25,52.26,52.25,52.25,1600
08/14/2002,10:12,52.15,52.25,52.1,52.22,5800
08/14/2002,10:13,52.15,52.22,52.15,52.22,700
08/14/2002,10:14,52.15,52.15,52.15,52.15,100
08/14/2002,10:15,52.11,52.15,52,52,17400
08/14/2002,10:16,52,52.02,51.86,51.88,3900
08/14/2002,10:17,51.87,51.9,51.87,51.9,2500
08/14/2002,10:18,51.91,51.99,51.91,51.99,1100
08/14/2002,10:19,52,52.14,52,52.14,9200
08/14/2002,10:20,52.2,52.27,52.2,52.25,14800
08/14/2002,10:21,52.25,52.25,52.25,52.25,1000
08/14/2002,10:23,52.29,52.3,52.29,52.3,5100
08/14/2002,10:24,52.33,52.35,52.33,52.35,400
08/14/2002,10:26,52.28,52.33,52.28,52.33,700
08/14/2002,10:27,52.35,52.35,52.35,52.35,500
08/14/2002,10:28,52.39,52.4,52.3,52.3,6400
08/14/2002,10:29,52.29,52.29,52.2,52.2,2300
08/14/2002,10:30,52.13,52.23,52.06,52.2,2100
08/14/2002,10:32,52.07,52.07,52.07,52.07,600
08/14/2002,10:33,52.08,52.09,52.02,52.02,2200
08/14/2002,10:34,52.02,52.02,52.02,52.02,500
08/14/2002,10:35,52.03,52.03,52.03,52.03,1000
08/14/2002,10:38,52.31,52.31,52.25,52.25,10100
08/14/2002,10:39,52.37,52.37,52.37,52.37,2500
08/14/2002,10:40,52.39,52.39,52.35,52.35,10100
08/14/2002,10:41,52.4,52.61,52.4,52.61,1500
08/14/2002,10:42,52.61,52.61,52.61,52.61,100
08/14/2002,10:43,52.55,52.55,52.55,52.55,100
08/14/2002,10:45,52.45,52.55,52.45,52.55,20300
08/14/2002,10:46,52.65,52.88,52.57,52.88,32200
08/14/2002,10:47,52.85,52.86,52.75,52.8,129100
08/14/2002,10:48,52.85,52.85,52.8,52.84,22900
08/14/2002,10:50,52.52,52.52,52.52,52.52,100
08/14/2002,10:52,52.55,52.66,52.55,52.65,700
08/14/2002,10:53,52.8,52.85,52.7,52.8,18200
08/14/2002,10:54,52.98,52.98,52.89,52.89,3100
08/14/2002,10:55,52.8,52.84,52.8,52.84,2500
08/14/2002,10:57,52.68,52.68,52.6,52.6,300
08/14/2002,10:58,52.55,52.55,52.5,52.5,1300
08/14/2002,10:59,52.41,52.42,52.4,52.42,11000
08/14/2002,11:00,52.51,52.51,52.42,52.5,1000
08/14/2002,11:02,52.46,52.46,52.46,52.46,500
08/14/2002,11:03,52.38,52.38,52.38,52.38,200
08/14/2002,11:04,52.48,52.48,52.48,52.48,100
08/14/2002,11:06,52.47,52.5,52.41,52.41,11100
08/14/2002,11:09,52.59,52.6,52.59,52.6,5100
08/14/2002,11:11,52.69,52.69,52.56,52.56,15100
08/14/2002,11:12,52.68,52.68,52.58,52.58,15100
08/14/2002,11:13,52.6,52.6,52.6,52.6,12000
08/14/2002,11:14,52.53,52.53,52.53,52.53,400
08/14/2002,11:16,52.47,52.47,52.47,52.47,12500
08/14/2002,11:17,52.5,52.5,52.38,52.38,900
08/14/2002,11:21,52.17,52.17,52.17,52.17,1000
08/14/2002,11:22,52.25,52.25,52.25,52.25,11900
08/14/2002,11:23,52.17,52.17,52.17,52.17,1000
08/14/2002,11:24,52.11,52.11,51.94,51.94,7700
08/14/2002,11:27,51.9,51.9,51.85,51.85,9500
08/14/2002,11:28,51.81,51.81,51.77,51.77,11000
08/14/2002,11:29,51.85,51.85,51.85,51.85,10000
08/14/2002,11:30,51.75,51.8,51.75,51.8,8000
08/14/2002,11:31,51.8,51.8,51.8,51.8,100
08/14/2002,11:32,51.99,51.99,51.99,51.99,1000
08/14/2002,11:33,51.91,52.05,51.85,52.05,26300
08/14/2002,11:34,52.01,52.01,52.01,52.01,400
08/14/2002,11:35,52.14,52.14,52.14,52.14,300
08/14/2002,11:36,52.05,52.05,52.05,52.05,500
08/14/2002,11:37,52.07,52.07,52.07,52.07,1100
08/14/2002,11:39,52.02,52.02,52.02,52.02,100
08/14/2002,11:40,52,52,52,52,5000
08/14/2002,11:41,52,52,52,52,100
08/14/2002,11:42,51.98,52.05,51.98,52.05,47700
08/14/2002,11:43,52.08,52.08,52.08,52.08,100
08/14/2002,11:44,52.15,52.15,52.15,52.15,300
08/14/2002,11:45,52.15,52.15,52.14,52.14,2000
08/14/2002,11:46,52.12,52.12,52.12,52.12,200
08/14/2002,11:47,52.05,52.05,52.05,52.05,600
08/14/2002,11:48,52.22,52.22,52.22,52.22,100
08/14/2002,11:53,52.03,52.03,52.03,52.03,200
08/14/2002,11:57,52.09,52.09,52.09,52.09,200
08/14/2002,12:02,52.3,52.3,52.3,52.3,200
08/14/2002,12:04,52.33,52.33,52.2,52.2,300
08/14/2002,12:08,52.36,52.36,52.36,52.36,2500
08/14/2002,12:09,52.38,52.38,52.38,52.38,5500
08/14/2002,12:11,52.43,52.43,52.43,52.43,100
08/14/2002,12:12,52.32,52.32,52.32,52.32,1000
08/14/2002,12:17,52.39,52.39,52.39,52.39,400
08/14/2002,12:20,52.35,52.39,52.35,52.39,1100
08/14/2002,12:27,52.18,52.18,52.18,52.18,100
08/14/2002,12:30,52.28,52.28,52.28,52.28,200
08/14/2002,12:32,52.36,52.36,52.36,52.36,12500
08/14/2002,12:33,52.39,52.39,52.39,52.39,200
08/14/2002,12:37,52.23,52.23,52.23,52.23,500
08/14/2002,12:38,52.29,52.3,52.29,52.3,7600
08/14/2002,12:39,52.29,52.29,52.29,52.29,100
08/14/2002,12:40,52.43,52.44,52.43,52.44,800
08/14/2002,12:41,52.45,52.45,52.44,52.44,1200
08/14/2002,12:42,52.57,52.57,52.57,52.57,1000
08/14/2002,12:44,52.65,52.75,52.65,52.75,4000
08/14/2002,12:45,52.73,52.73,52.73,52.73,100
08/14/2002,12:46,52.6,52.6,52.6,52.6,500
08/14/2002,12:47,52.5,52.5,52.46,52.5,600
08/14/2002,12:48,52.5,52.5,52.5,52.5,100
08/14/2002,12:50,52.4,52.4,52.4,52.4,100
08/14/2002,12:52,52.5,52.5,52.5,52.5,5200
08/14/2002,12:54,52.7,52.7,52.7,52.7,1000
08/14/2002,12:57,52.63,52.63,52.63,52.63,500
08/14/2002,13:00,52.69,52.69,52.69,52.69,100
08/14/2002,13:01,52.66,52.66,52.66,52.66,900
08/14/2002,13:02,52.67,52.67,52.66,52.66,1400
08/14/2002,13:05,52.5,52.5,52.5,52.5,500
08/14/2002,13:09,52.43,52.43,52.43,52.43,500
08/14/2002,13:10,52.43,52.43,52.43,52.43,100
08/14/2002,13:14,52.44,52.44,52.44,52.44,100
08/14/2002,13:24,52.67,52.67,52.67,52.67,200
08/14/2002,13:26,52.53,52.53,52.53,52.53,100
08/14/2002,13:27,52.45,52.45,52.45,52.45,1000
08/14/2002,13:28,52.36,52.37,52.36,52.37,600
08/14/2002,13:40,52.7,52.81,52.7,52.76,2600
08/14/2002,13:41,52.81,52.81,52.8,52.81,11200
08/14/2002,13:42,52.85,52.85,52.84,52.84,10100
08/14/2002,13:43,52.75,52.75,52.75,52.75,500
08/14/2002,13:45,52.86,52.86,52.86,52.86,1100
08/14/2002,13:46,52.92,53.01,52.92,53.01,6000
08/14/2002,13:47,53.05,53.12,53.05,53.12,4000
08/14/2002,13:48,53,53.15,53,53.14,5100
08/14/2002,13:49,53.01,53.01,53.01,53.01,100
08/14/2002,13:50,53.1,53.1,53.1,53.1,10000
08/14/2002,13:51,53.09,53.09,53.09,53.09,1000
08/14/2002,13:53,52.89,52.89,52.85,52.85,1100
08/14/2002,13:54,52.9,52.96,52.9,52.96,2400
08/14/2002,13:55,52.95,52.95,52.95,52.95,100
08/14/2002,14:00,53.15,53.15,53.15,53.15,5000
08/14/2002,14:01,53.2,53.28,53.2,53.28,3200
08/14/2002,14:02,53.16,53.29,53.16,53.29,6000
08/14/2002,14:03,53.21,53.3,53.21,53.3,10600
08/14/2002,14:04,53.23,53.34,53.23,53.34,3300
08/14/2002,14:06,53.28,53.3,53.28,53.3,200
08/14/2002,14:07,53.3,53.3,53.2,53.2,300
08/14/2002,14:08,53.19,53.19,53.16,53.16,200
08/14/2002,14:10,53.14,53.23,53.14,53.23,1100
08/14/2002,14:11,53.22,53.22,53.22,53.22,100
08/14/2002,14:12,53.18,53.18,53.18,53.18,100
08/14/2002,14:13,53.25,53.25,53.25,53.25,100
08/14/2002,14:15,53.24,53.24,53.11,53.11,600
08/14/2002,14:16,53.13,53.2,53.13,53.2,19500
08/14/2002,14:17,53.23,53.23,53.23,53.23,500
08/14/2002,14:18,53.42,53.42,53.42,53.42,100
08/14/2002,14:20,53.32,53.33,53.32,53.33,700
08/14/2002,14:21,53.32,53.32,53.32,53.32,500
08/14/2002,14:22,53.25,53.25,53.25,53.25,100
08/14/2002,14:25,53.21,53.21,53.21,53.21,100
08/14/2002,14:28,53.23,53.24,53.23,53.24,500
08/14/2002,14:29,53.2,53.2,53.2,53.2,100000
08/14/2002,14:32,53.39,53.39,53.39,53.39,900
08/14/2002,14:34,53.42,53.42,53.42,53.42,100
08/14/2002,14:35,53.4,53.4,53.4,53.4,1500
08/14/2002,14:36,53.5,53.5,53.5,53.5,1500
08/14/2002,14:37,53.59,53.59,53.59,53.59,300
08/14/2002,14:38,53.6,53.6,53.52,53.6,5800
08/14/2002,14:39,53.68,53.68,53.68,53.68,3000
08/14/2002,14:42,53.8,53.8,53.7,53.7,40400
08/14/2002,14:43,53.67,53.67,53.67,53.67,100
08/14/2002,14:47,53.67,53.67,53.67,53.67,100
08/14/2002,14:51,53.69,53.69,53.69,53.69,2000
08/14/2002,14:52,53.7,53.74,53.7,53.74,5100
08/14/2002,14:53,53.75,53.8,53.75,53.8,5100
08/14/2002,14:55,53.85,53.91,53.85,53.91,5600
08/14/2002,14:56,53.77,53.8,53.77,53.8,200
08/14/2002,14:58,53.79,53.79,53.7,53.7,8200
08/14/2002,14:59,53.84,53.84,53.84,53.84,300
08/14/2002,15:00,53.83,53.83,53.83,53.83,2200
08/14/2002,15:03,53.65,53.65,53.65,53.65,200
08/14/2002,15:04,53.61,53.61,53.61,53.61,1000
08/14/2002,15:07,53.65,53.69,53.65,53.69,300
08/14/2002,15:11,53.74,53.74,53.74,53.74,12500
08/14/2002,15:13,53.68,53.68,53.68,53.68,500
08/14/2002,15:14,53.82,53.83,53.68,53.82,14900
08/14/2002,15:15,53.83,53.83,53.83,53.83,200
08/14/2002,15:16,53.84,53.84,53.84,53.84,2600
08/14/2002,15:17,53.92,53.92,53.92,53.92,300
08/14/2002,15:18,53.93,53.93,53.93,53.93,10100
08/14/2002,15:19,53.95,53.95,53.95,53.95,20000
08/14/2002,15:20,53.97,53.97,53.93,53.93,115000
08/14/2002,15:21,53.96,53.96,53.96,53.96,5000
08/14/2002,15:22,53.99,53.99,53.99,53.99,5300
08/14/2002,15:23,53.99,53.99,53.99,53.99,300
08/14/2002,15:27,54,54,54,54,500
08/14/2002,15:28,54,54.1,54,54.1,7300
08/14/2002,15:29,54,54.15,54,54.1,9600
08/14/2002,15:30,54.2,54.2,54.12,54.12,2200
08/14/2002,15:31,54.2,54.2,54.07,54.07,10200
08/14/2002,15:32,54.15,54.22,54.15,54.2,3900
08/14/2002,15:36,54.18,54.18,54.18,54.18,10000
08/14/2002,15:37,54.2,54.2,54.2,54.2,10000
08/14/2002,15:38,54.15,54.25,54.14,54.14,55700
08/14/2002,15:39,54.14,54.16,54.14,54.16,30300
08/14/2002,15:41,54.28,54.28,54.16,54.27,3300
08/14/2002,15:42,54.25,54.25,54.25,54.25,10000
08/14/2002,15:43,54.3,54.3,54.3,54.3,500
08/14/2002,15:44,54.2,54.33,54.2,54.33,45200
08/14/2002,15:46,54.32,54.32,54.32,54.32,1000
08/14/2002,15:47,54.33,54.33,54.22,54.3,6000
08/14/2002,15:48,54.33,54.33,54.33,54.33,100
08/14/2002,15:49,54.3,54.3,54.3,54.3,200
08/14/2002,15:51,54.3,54.3,54.25,54.3,3700
08/14/2002,15:52,54.3,54.3,54.23,54.3,4900
08/14/2002,15:53,54.3,54.35,54.22,54.35,25000
08/14/2002,15:54,54.33,54.33,54.33,54.33,100000
08/14/2002,15:55,54.3,54.3,54.3,54.3,100
08/14/2002,15:56,54.33,54.35,54.22,54.22,1200
08/14/2002,15:57,54.3,54.3,54.3,54.3,100
08/14/2002,15:59,54.2,54.2,54.2,54.2,300
08/15/2002,09:35,54.5,54.5,54.5,54.5,7300
08/15/2002,09:36,54.8,54.9,54.8,54.9,1300
08/15/2002,09:37,54.9,54.9,54.9,54.9,1500
08/15/2002,09:38,54.8,55,54.8,55,2500
08/15/2002,09:39,55,55.31,55,55.31,7700
08/15/2002,09:40,55.4,55.5,55.4,55.5,300
08/15/2002,09:41,55.4,55.4,55.4,55.4,500
08/15/2002,09:42,55.4,55.4,55.24,55.24,1100
08/15/2002,09:43,55.3,55.3,55.3,55.3,1000
08/15/2002,09:44,55.3,55.4,55.2,55.4,9500
08/15/2002,09:45,55.34,55.53,55.34,55.53,251200
08/15/2002,09:46,55.5,55.58,55.5,55.5,1700
08/15/2002,09:47,55.6,55.62,55.6,55.62,10000
08/15/2002,09:48,55.69,55.69,55.62,55.62,15100
08/15/2002,09:49,55.7,55.73,55.7,55.73,20000
08/15/2002,09:50,55.69,55.69,55.6,55.6,900
08/15/2002,09:51,55.69,55.69,55.59,55.59,9400
08/15/2002,09:52,55.51,55.51,55.51,55.51,500
08/15/2002,09:53,55.55,55.55,55.42,55.42,1000
08/15/2002,09:54,55.6,55.6,55.45,55.46,8300
08/15/2002,09:55,55.5,55.58,55.5,55.5,2900
08/15/2002,09:56,55.65,55.65,55.65,55.65,10000
08/15/2002,09:57,55.46,55.61,55.46,55.6,7300
08/15/2002,09:59,55.61,55.61,55.54,55.55,15100
08/15/2002,10:00,55.5,55.5,55.5,55.5,4000
08/15/2002,10:01,55.4,55.42,55.38,55.42,3600
08/15/2002,10:02,55.22,55.36,55.22,55.36,300
08/15/2002,10:03,55.34,55.35,55.27,55.28,25400
08/15/2002,10:04,55.35,55.45,55.35,55.45,1100
08/15/2002,10:05,55.45,55.45,55.45,55.45,1000
08/15/2002,10:07,55.44,55.5,55.4,55.5,4000
08/15/2002,10:08,55.64,55.64,55.64,55.64,1400
08/15/2002,10:10,55.64,55.76,55.64,55.76,200
08/15/2002,10:11,55.66,55.8,55.66,55.8,1200
08/15/2002,10:12,55.9,55.92,55.9,55.9,8500
08/15/2002,10:13,55.96,55.96,55.96,55.96,100
08/15/2002,10:14,55.93,55.93,55.93,55.93,100
08/15/2002,10:15,55.73,55.73,55.69,55.69,1100
08/15/2002,10:16,55.65,55.79,55.65,55.79,1100
08/15/2002,10:17,55.7,55.8,55.7,55.8,2100
08/15/2002,10:18,55.8,55.85,55.8,55.85,4500
08/15/2002,10:19,55.8,55.8,55.8,55.8,1000
08/15/2002,10:20,55.86,55.86,55.8,55.84,11500
08/15/2002,10:21,55.79,55.83,55.72,55.79,8400
08/15/2002,10:22,55.83,55.87,55.73,55.87,2200
08/15/2002,10:23,55.7,55.86,55.7,55.86,15000
08/15/2002,10:24,55.81,55.92,55.8,55.8,15200
08/15/2002,10:25,55.88,55.99,55.88,55.89,15600
08/15/2002,10:26,56,56,55.97,56,115100
08/15/2002,10:27,56,56,55.98,56,3300
08/15/2002,10:28,56,56.05,56,56.05,4800
08/15/2002,10:29,56.05,56.1,56.05,56.1,13900
08/15/2002,10:30,56.11,56.16,56.07,56.16,5300
08/15/2002,10:31,56.17,56.29,56.17,56.29,6600
08/15/2002,10:32,56.2,56.2,56.15,56.15,8000
08/15/2002,10:33,56.3,56.3,56.06,56.2,47600
08/15/2002,10:34,56.23,56.23,56.23,56.23,15000
08/15/2002,10:35,56.05,56.28,56.05,56.28,1600
08/15/2002,10:36,56.34,56.34,56.34,56.34,12500
08/15/2002,10:37,56.43,56.43,56.43,56.43,100
08/15/2002,10:38,56.5,56.5,56.44,56.46,3400
08/15/2002,10:39,56.6,56.73,56.57,56.57,1800
08/15/2002,10:40,56.79,56.79,56.79,56.79,900
08/15/2002,10:41,56.79,56.79,56.73,56.73,300
08/15/2002,10:42,56.5,56.5,56.5,56.5,100
08/15/2002,10:43,56.49,56.5,56.43,56.43,16500
08/15/2002,10:44,56.43,56.43,56.18,56.32,1200
08/15/2002,10:45,56.35,56.36,56.35,56.36,50200
08/15/2002,10:46,56.37,56.37,56.37,56.37,1000
08/15/2002,10:47,56.25,56.25,56.25,56.25,10000
08/15/2002,10:48,56.28,56.4,56.28,56.4,5700
08/15/2002,10:49,56.3,56.3,56.3,56.3,25000
08/15/2002,10:50,56.35,56.35,56.35,56.35,200
08/15/2002,10:51,56.23,56.31,56.23,56.3,1900
08/15/2002,10:52,56.3,56.3,56.2,56.2,17500
08/15/2002,10:53,56.16,56.24,56.07,56.07,1100
08/15/2002,10:54,56,56,56,56,500
08/15/2002,10:55,56,56,56,56,300
08/15/2002,10:56,55.92,55.92,55.92,55.92,200
08/15/2002,10:57,56.13,56.13,56.12,56.13,3300
08/15/2002,10:58,56.07,56.07,56.07,56.07,100
08/15/2002,11:00,56.24,56.24,56.24,56.24,100
08/15/2002,11:01,56.35,56.35,56.35,56.35,100
08/15/2002,11:02,56.3,56.3,56.25,56.25,12000
08/15/2002,11:03,56.17,56.17,56.17,56.17,100
08/15/2002,11:04,56.17,56.17,56.09,56.09,700
08/15/2002,11:05,56.1,56.1,56.09,56.09,6000
08/15/2002,11:06,55.99,56.06,55.99,56.06,1600
08/15/2002,11:12,56,56.11,56,56.11,5200
08/15/2002,11:13,56.18,56.18,56.18,56.18,500
08/15/2002,11:15,56.31,56.31,56.31,56.31,5000
08/15/2002,11:16,56.32,56.32,56.32,56.32,100
08/15/2002,11:17,56.2,56.2,56.17,56.17,3900
08/15/2002,11:18,56.15,56.15,56.15,56.15,3600
08/15/2002,11:19,56.18,56.18,56.18,56.18,100
08/15/2002,11:21,55.99,56.01,55.99,56,18500
08/15/2002,11:22,56,56,56,56,25000
08/15/2002,11:23,56,56,56,56,500
08/15/2002,11:24,56,56,56,56,100000
08/15/2002,11:25,56.15,56.15,56.15,56.15,200
08/15/2002,11:31,56.08,56.08,56.05,56.05,400
08/15/2002,11:32,56.05,56.1,56.05,56.1,300
08/15/2002,11:33,56.16,56.18,56.05,56.18,500
08/15/2002,11:34,56.2,56.2,56.2,56.2,100
08/15/2002,11:35,56.23,56.23,56.23,56.23,100
08/15/2002,11:36,56.33,56.37,56.33,56.37,400
08/15/2002,11:37,56.37,56.37,56.37,56.37,100
08/15/2002,11:38,56.39,56.49,56.39,56.49,3900
08/15/2002,11:39,56.53,56.54,56.49,56.54,1400
08/15/2002,11:40,56.53,56.56,56.45,56.56,30500
08/15/2002,11:41,56.53,56.64,56.53,56.64,13800
08/15/2002,11:42,56.6,56.6,56.6,56.6,100000
08/15/2002,11:43,56.59,56.64,56.59,56.6,19100
08/15/2002,11:44,56.6,56.69,56.6,56.69,10700
08/15/2002,11:46,56.68,56.69,56.68,56.69,1000
08/15/2002,11:47,56.9,56.9,56.9,56.9,1600
08/15/2002,11:48,56.73,56.73,56.73,56.73,9000
08/15/2002,11:49,56.68,56.68,56.68,56.68,2500
08/15/2002,11:50,56.7,56.78,56.7,56.78,400
08/15/2002,11:51,56.81,56.86,56.8,56.86,2300
08/15/2002,11:52,56.9,56.9,56.9,56.9,300
08/15/2002,11:54,56.89,56.89,56.89,56.89,200
08/15/2002,11:55,56.9,56.9,56.9,56.9,1000
08/15/2002,11:57,56.94,56.94,56.94,56.94,200
08/15/2002,11:58,56.98,56.98,56.98,56.98,500
08/15/2002,11:59,56.98,56.98,56.98,56.98,300
08/15/2002,12:00,56.98,56.98,56.95,56.98,700
08/15/2002,12:02,56.75,56.75,56.6,56.68,17200
08/15/2002,12:03,56.46,56.46,56.46,56.46,800
08/15/2002,12:04,56.59,56.7,56.44,56.7,16600
08/15/2002,12:05,56.75,56.75,56.54,56.54,55400
08/15/2002,12:06,56.77,56.77,56.65,56.77,12500
08/15/2002,12:07,56.61,56.61,56.51,56.51,10000
08/15/2002,12:08,56.69,56.69,56.6,56.6,600
08/15/2002,12:09,56.76,56.76,56.7,56.7,1100
08/15/2002,12:11,56.55,56.55,56.55,56.55,100
08/15/2002,12:13,56.44,56.52,56.44,56.5,9600
08/15/2002,12:14,56.44,56.44,56.44,56.44,300
08/15/2002,12:15,56.48,56.48,56.37,56.48,56200
08/15/2002,12:16,56.51,56.51,56.39,56.39,2700
08/15/2002,12:17,56.35,56.35,56.25,56.34,3000
08/15/2002,12:18,56.33,56.35,56.33,56.34,4800
08/15/2002,12:21,56.35,56.4,56.34,56.4,19600
08/15/2002,12:22,56.53,56.53,56.5,56.5,5500
08/15/2002,12:23,56.5,56.65,56.5,56.65,5500
08/15/2002,12:24,56.65,56.65,56.65,56.65,500
08/15/2002,12:26,56.74,56.74,56.74,56.74,100
08/15/2002,12:27,56.63,56.63,56.63,56.63,600
08/15/2002,12:29,56.67,56.67,56.67,56.67,100
08/15/2002,12:33,56.89,56.89,56.89,56.89,100
08/15/2002,12:34,56.89,56.89,56.89,56.89,100
08/15/2002,12:35,56.77,56.77,56.73,56.73,1500
08/15/2002,12:39,56.76,56.76,56.76,56.76,1500
08/15/2002,12:40,56.75,56.75,56.75,56.75,50000
08/15/2002,12:44,56.75,56.75,56.75,56.75,100
08/15/2002,12:48,56.61,56.61,56.61,56.61,200
08/15/2002,12:49,56.6,56.6,56.6,56.6,100
08/15/2002,12:50,56.58,56.58,56.58,56.58,100
08/15/2002,12:53,56.61,56.61,56.61,56.61,400
08/15/2002,12:54,56.64,56.64,56.5,56.5,2000
08/15/2002,12:56,56.59,56.59,56.59,56.59,300
08/15/2002,12:57,56.6,56.6,56.6,56.6,4500
08/15/2002,12:58,56.56,56.56,56.56,56.56,200
08/15/2002,13:02,56.39,56.39,56.39,56.39,1500
08/15/2002,13:09,56.45,56.45,56.45,56.45,20000
08/15/2002,13:11,56.4,56.4,56.4,56.4,20000
08/15/2002,13:12,56.37,56.37,56.37,56.37,2100
08/15/2002,13:13,56.37,56.37,56.37,56.37,10000
08/15/2002,13:14,56.35,56.35,56.34,56.34,4500
08/15/2002,13:16,56.4,56.4,56.32,56.4,10300
08/15/2002,13:17,56.4,56.4,56.4,56.4,40000
08/15/2002,13:19,56.5,56.5,56.5,56.5,100
08/15/2002,13:20,56.6,56.6,56.6,56.6,100
08/15/2002,13:22,56.61,56.61,56.61,56.61,100
08/15/2002,13:25,56.68,56.71,56.68,56.71,700
08/15/2002,13:26,56.5,56.5,56.5,56.5,100000
08/15/2002,13:27,56.69,56.69,56.61,56.61,1000
08/15/2002,13:28,56.67,56.67,56.67,56.67,100
08/15/2002,13:29,56.68,56.68,56.68,56.68,200
08/15/2002,13:31,56.79,56.79,56.79,56.79,200
08/15/2002,13:33,56.62,56.77,56.62,56.77,6100
08/15/2002,13:37,56.78,56.78,56.78,56.78,300
08/15/2002,13:39,56.74,56.74,56.74,56.74,100
08/15/2002,13:41,56.75,56.75,56.75,56.75,500
08/15/2002,13:42,56.8,56.8,56.8,56.8,800
08/15/2002,13:43,56.9,56.91,56.78,56.81,37400
08/15/2002,13:44,56.92,56.93,56.92,56.93,400
08/15/2002,13:46,56.9,56.9,56.83,56.83,300
08/15/2002,13:47,56.78,56.78,56.72,56.72,600
08/15/2002,13:48,56.79,56.79,56.79,56.79,100
08/15/2002,13:50,56.8,56.8,56.8,56.8,100
08/15/2002,13:51,56.72,56.81,56.72,56.81,600
08/15/2002,13:52,56.73,56.73,56.73,56.73,2000
08/15/2002,14:00,56.84,56.84,56.84,56.84,1000
08/15/2002,14:02,56.85,56.85,56.85,56.85,1000
08/15/2002,14:03,56.91,56.91,56.91,56.91,2900
08/15/2002,14:06,56.95,56.98,56.95,56.98,82100
08/15/2002,14:07,57,57.1,57,57.1,8200
08/15/2002,14:08,57.08,57.15,57.08,57.15,400
08/15/2002,14:09,57.13,57.13,57.13,57.13,100
08/15/2002,14:10,57.15,57.17,57.04,57.04,800
08/15/2002,14:12,57.02,57.02,57.02,57.02,300
08/15/2002,14:13,57.18,57.18,57.16,57.16,6000
08/15/2002,14:14,57.16,57.17,57.16,57.17,200
08/15/2002,14:15,57.2,57.2,57.2,57.2,100
08/15/2002,14:16,57.2,57.25,57.2,57.25,4900
08/15/2002,14:17,57.3,57.3,57.29,57.3,1200
08/15/2002,14:18,57.3,57.3,57.3,57.3,200
08/15/2002,14:19,57.37,57.47,57.35,57.47,10500
08/15/2002,14:20,57.47,57.47,57.35,57.35,600
08/15/2002,14:21,57.49,57.49,57.47,57.48,14500
08/15/2002,14:22,57.53,57.53,57.47,57.47,10500
08/15/2002,14:23,57.49,57.6,57.49,57.6,1500
08/15/2002,14:25,57.55,57.6,57.55,57.6,200000
08/15/2002,14:27,57.62,57.63,57.6,57.6,2100
08/15/2002,14:28,57.51,57.67,57.51,57.67,6000
08/15/2002,14:29,57.88,57.88,57.67,57.67,6200
08/15/2002,14:30,57.67,57.83,57.67,57.7,26200
08/15/2002,14:32,57.8,57.8,57.8,57.8,1000
08/15/2002,14:33,57.8,57.8,57.8,57.8,100
08/15/2002,14:34,57.71,57.71,57.71,57.71,200
08/15/2002,14:35,57.8,57.8,57.77,57.77,25300
08/15/2002,14:36,57.79,57.79,57.64,57.64,6100
08/15/2002,14:37,57.64,57.64,57.64,57.64,3000
08/15/2002,14:40,57.75,57.75,57.7,57.7,4100
08/15/2002,14:41,57.75,57.75,57.75,57.75,2000
08/15/2002,14:42,57.8,57.8,57.8,57.8,2400
08/15/2002,14:43,57.8,57.8,57.8,57.8,2100
08/15/2002,14:45,57.82,57.82,57.82,57.82,5000
08/15/2002,14:46,57.75,57.75,57.75,57.75,100
08/15/2002,14:47,57.8,57.88,57.8,57.88,1300
08/15/2002,14:49,57.98,57.98,57.8,57.8,1000
08/15/2002,14:50,57.97,58,57.97,58,700
08/15/2002,14:51,58,58,58,58,5100
08/15/2002,14:52,58.03,58.03,58,58,3300
08/15/2002,14:53,58,58.07,57.94,57.94,1400
08/15/2002,14:54,57.93,57.93,57.93,57.93,900
08/15/2002,14:55,57.94,58.05,57.9,58.03,101300
08/15/2002,14:56,57.9,57.9,57.9,57.9,10500
08/15/2002,14:57,57.89,58,57.89,58,10100
08/15/2002,14:58,57.79,57.79,57.6,57.6,6300
08/15/2002,14:59,57.7,57.7,57.7,57.7,200
08/15/2002,15:00,57.57,57.6,57.56,57.56,76000
08/15/2002,15:01,57.56,57.59,57.54,57.59,20300
08/15/2002,15:02,57.65,57.65,57.6,57.6,5500
08/15/2002,15:05,57.59,57.6,57.59,57.6,10200
08/15/2002,15:08,57.64,57.64,57.64,57.64,100
08/15/2002,15:09,57.6,57.6,57.6,57.6,2300
08/15/2002,15:10,57.59,57.59,57.59,57.59,2500
08/15/2002,15:11,57.4,57.4,57.4,57.4,300
08/15/2002,15:12,57.45,57.45,57.41,57.41,25000
08/15/2002,15:13,57.37,57.37,57.36,57.36,500
08/15/2002,15:14,57.3,57.3,57.19,57.19,700
08/15/2002,15:15,57.26,57.27,57.26,57.27,11000
08/15/2002,15:16,57.27,57.3,57.27,57.28,44800
08/15/2002,15:17,57.36,57.36,57.27,57.27,200
08/15/2002,15:19,57.38,57.38,57.38,57.38,5000
08/15/2002,15:20,57.39,57.5,57.39,57.5,50600
08/15/2002,15:21,57.58,57.61,57.58,57.61,1400
08/15/2002,15:22,57.49,57.49,57.49,57.49,1000
08/15/2002,15:24,57.5,57.5,57.5,57.5,200
08/15/2002,15:26,57.49,57.49,57.49,57.49,100
08/15/2002,15:27,57.5,57.5,57.5,57.5,2100
08/15/2002,15:30,57.64,57.64,57.64,57.64,100
08/15/2002,15:31,57.63,57.63,57.63,57.63,100
08/15/2002,15:32,57.62,57.62,57.62,57.62,1000
08/15/2002,15:34,57.58,57.58,57.58,57.58,500
08/15/2002,15:36,57.73,57.73,57.73,57.73,50000
08/15/2002,15:38,57.6,57.6,57.6,57.6,1500
08/15/2002,15:40,57.67,57.67,57.66,57.66,800
08/15/2002,15:41,57.66,57.66,57.66,57.66,100
08/15/2002,15:42,57.67,57.7,57.55,57.67,26100
08/15/2002,15:43,57.67,57.67,57.67,57.67,300
08/15/2002,15:44,57.61,57.61,57.6,57.6,200
08/15/2002,15:45,57.69,57.69,57.69,57.69,2000
08/15/2002,15:46,57.61,57.61,57.55,57.55,1800
08/15/2002,15:47,57.61,57.67,57.53,57.53,25900
08/15/2002,15:48,57.51,57.64,57.51,57.64,10200
08/15/2002,15:49,57.63,57.8,57.62,57.66,100500
08/15/2002,15:50,57.55,57.55,57.55,57.55,10100
08/15/2002,15:51,57.67,57.67,57.67,57.67,100
08/15/2002,15:52,57.71,57.71,57.71,57.71,200
08/15/2002,15:53,57.71,57.71,57.6,57.6,1600
08/15/2002,15:54,57.8,57.8,57.57,57.64,50700
08/15/2002,15:55,57.61,57.61,57.61,57.61,200
08/15/2002,15:56,57.65,57.75,57.64,57.73,6400
08/15/2002,15:57,57.73,57.77,57.71,57.74,26400
08/15/2002,15:58,57.74,57.75,57.61,57.7,10900
08/15/2002,15:59,57.7,57.75,57.7,57.75,3200
08/16/2002,09:36,57,57,57,57,1000
08/16/2002,09:37,56.6,56.6,56.4,56.4,33400
08/16/2002,09:38,56.4,56.41,56.4,56.41,600
08/16/2002,09:39,56.6,56.6,56.6,56.6,1000
08/16/2002,09:41,56.58,56.58,56.46,56.46,25200
08/16/2002,09:43,56.6,56.6,56.6,56.6,4600
08/16/2002,09:44,56.7,56.7,56.7,56.7,1500
08/16/2002,09:45,56.65,56.65,56.53,56.53,1100
08/16/2002,09:46,56.53,56.53,56.48,56.48,3400
08/16/2002,09:48,56.3,56.38,56.3,56.38,11900
08/16/2002,09:49,56.3,56.3,56.3,56.3,6600
08/16/2002,09:50,56.49,56.49,56.3,56.3,29400
08/16/2002,09:51,56.65,56.69,56.51,56.69,7000
08/16/2002,09:52,56.6,56.6,56.35,56.35,26000
08/16/2002,09:53,56.5,56.5,56.35,56.35,8600
08/16/2002,09:55,56.64,56.67,56.64,56.67,1100
08/16/2002,09:56,56.71,56.71,56.71,56.71,900
08/16/2002,09:57,56.68,56.68,56.55,56.55,17400
08/16/2002,09:58,56.42,56.45,56.35,56.45,500
08/16/2002,09:59,56.18,56.18,56.18,56.18,200
08/16/2002,10:00,56.08,56.08,56.08,56.08,9800
08/16/2002,10:01,56.3,56.34,56.22,56.34,5800
08/16/2002,10:03,56.3,56.3,56.19,56.19,4000
08/16/2002,10:06,56.1,56.1,56,56,12000
08/16/2002,10:07,56,56.08,56,56.08,5300
08/16/2002,10:08,55.84,55.84,55.83,55.83,1500
08/16/2002,10:09,55.83,55.93,55.8,55.93,2100
08/16/2002,10:11,55.88,55.88,55.88,55.88,8300
08/16/2002,10:12,56.05,56.12,56.02,56.12,20200
08/16/2002,10:13,56.12,56.12,56,56.04,9500
08/16/2002,10:14,55.91,55.91,55.91,55.91,400
08/16/2002,10:15,55.9,55.9,55.9,55.9,200
08/16/2002,10:17,55.9,55.9,55.9,55.9,10000
08/16/2002,10:18,55.9,55.9,55.9,55.9,100
08/16/2002,10:19,55.9,55.9,55.9,55.9,8000
08/16/2002,10:20,55.81,55.81,55.75,55.75,2500
08/16/2002,10:21,55.75,55.82,55.63,55.72,3700
08/16/2002,10:22,55.57,55.75,55.57,55.75,3700
08/16/2002,10:23,55.63,55.63,55.63,55.63,10000
08/16/2002,10:24,55.88,55.88,55.76,55.78,2700
08/16/2002,10:25,55.75,55.75,55.7,55.7,7500
08/16/2002,10:26,55.74,55.75,55.74,55.75,10300
08/16/2002,10:27,55.8,55.93,55.77,55.92,2800
08/16/2002,10:28,55.95,56.05,55.7,55.99,130000
08/16/2002,10:29,56.1,56.1,56.09,56.09,2500
08/16/2002,10:30,56.16,56.17,56.09,56.09,12900
08/16/2002,10:31,56.09,56.09,56.01,56.01,2500
08/16/2002,10:32,56.09,56.09,56.09,56.09,3100
08/16/2002,10:34,56.08,56.08,56.08,56.08,100
08/16/2002,10:36,56.1,56.1,56.08,56.08,600
08/16/2002,10:37,56,56,56,56,10100
08/16/2002,10:38,55.96,55.96,55.96,55.96,100
08/16/2002,10:39,56,56,56,56,10000
08/16/2002,10:41,56.1,56.1,56.1,56.1,25000
08/16/2002,10:42,56.08,56.1,56.08,56.1,10800
08/16/2002,10:44,56.06,56.06,56.06,56.06,7500
08/16/2002,10:45,56.14,56.18,56.14,56.18,8400
08/16/2002,10:46,56.13,56.13,56.13,56.13,200
08/16/2002,10:48,56.14,56.14,56.14,56.14,100
08/16/2002,10:49,56.24,56.24,56.2,56.2,300
08/16/2002,10:50,56.18,56.27,56.18,56.27,5600
08/16/2002,10:54,56.16,56.19,56.16,56.19,500
08/16/2002,10:55,56.24,56.24,56.24,56.24,1500
08/16/2002,10:56,56.26,56.26,56.26,56.26,200
08/16/2002,10:59,56.35,56.35,56.35,56.35,500
08/16/2002,11:00,56.23,56.33,56.2,56.2,5600
08/16/2002,11:01,56.33,56.33,56.33,56.33,1200
08/16/2002,11:02,56.35,56.35,56.35,56.35,2500
08/16/2002,11:03,56.35,56.35,56.35,56.35,2400
08/16/2002,11:06,56.4,56.4,56.4,56.4,5000
08/16/2002,11:07,56.42,56.43,56.37,56.43,12200
08/16/2002,11:08,56.3,56.3,56.3,56.3,15000
08/16/2002,11:09,56.3,56.3,56.26,56.26,17500
08/16/2002,11:10,56.26,56.26,56.2,56.2,2600
08/16/2002,11:11,56.19,56.19,56.19,56.19,5000
08/16/2002,11:12,56.26,56.26,56.26,56.26,7500
08/16/2002,11:13,56.37,56.37,56.37,56.37,5000
08/16/2002,11:15,56.45,56.58,56.45,56.58,13500
08/16/2002,11:16,56.57,56.6,56.57,56.57,4600
08/16/2002,11:17,56.59,56.59,56.59,56.59,100
08/16/2002,11:18,56.5,56.54,56.5,56.54,5100
08/16/2002,11:19,56.52,56.6,56.52,56.6,20000
08/16/2002,11:20,56.57,56.6,56.57,56.6,1100
08/16/2002,11:21,56.68,56.68,56.68,56.68,100
08/16/2002,11:23,56.7,56.7,56.7,56.7,100
08/16/2002,11:24,56.85,56.85,56.85,56.85,5000
08/16/2002,11:25,56.85,56.85,56.85,56.85,1000
08/16/2002,11:26,56.8,56.8,56.8,56.8,2500
08/16/2002,11:27,56.83,56.83,56.8,56.8,20100
08/16/2002,11:29,56.65,56.8,56.65,56.76,2300
08/16/2002,11:30,56.69,56.69,56.69,56.69,200
08/16/2002,11:31,56.7,56.7,56.7,56.7,600
08/16/2002,11:32,56.6,56.6,56.6,56.6,5500
08/16/2002,11:33,56.68,56.68,56.68,56.68,100
08/16/2002,11:34,56.5,56.5,56.46,56.46,5100
08/16/2002,11:35,56.55,56.55,56.55,56.55,400
08/16/2002,11:37,56.58,56.58,56.58,56.58,100
08/16/2002,11:39,56.6,56.6,56.53,56.53,200
08/16/2002,11:40,56.55,56.56,56.55,56.56,2000
08/16/2002,11:41,56.56,56.6,56.56,56.6,4100
08/16/2002,11:42,56.55,56.6,56.55,56.6,800
08/16/2002,11:43,56.55,56.58,56.55,56.58,4900
08/16/2002,11:44,56.51,56.51,56.5,56.5,2600
08/16/2002,11:45,56.64,56.64,56.64,56.64,200
08/16/2002,11:46,56.57,56.57,56.57,56.57,100
08/16/2002,11:47,56.5,56.6,56.5,56.6,1000
08/16/2002,11:52,56.59,56.59,56.59,56.59,100
08/16/2002,11:54,56.63,56.63,56.63,56.63,100
08/16/2002,11:59,56.6,56.68,56.6,56.68,2200
08/16/2002,12:00,56.6,56.6,56.6,56.6,2900
08/16/2002,12:04,56.76,56.76,56.76,56.76,500
08/16/2002,12:05,56.77,56.77,56.77,56.77,200
08/16/2002,12:06,56.65,56.7,56.65,56.7,3500
08/16/2002,12:08,56.7,56.7,56.7,56.7,1000
08/16/2002,12:09,56.7,56.7,56.7,56.7,1000
08/16/2002,12:13,56.6,56.6,56.6,56.6,2500
08/16/2002,12:15,56.65,56.65,56.65,56.65,400
08/16/2002,12:16,56.5,56.5,56.5,56.5,6200
08/16/2002,12:17,56.5,56.5,56.45,56.45,2000
08/16/2002,12:18,56.5,56.5,56.5,56.5,200
08/16/2002,12:22,56.5,56.54,56.5,56.54,1000
08/16/2002,12:24,56.58,56.58,56.58,56.58,10000
08/16/2002,12:25,56.58,56.58,56.58,56.58,100
08/16/2002,12:30,56.35,56.35,56.35,56.35,500
08/16/2002,12:31,56.37,56.4,56.34,56.34,45300
08/16/2002,12:32,56.24,56.24,56.24,56.24,1800
08/16/2002,12:33,56.17,56.17,56.17,56.17,5000
08/16/2002,12:36,56.17,56.17,56.15,56.15,1600
08/16/2002,12:39,56.23,56.23,56.23,56.23,600
08/16/2002,12:41,56.15,56.15,56.1,56.1,4800
08/16/2002,12:42,56.05,56.06,56.05,56.06,5100
08/16/2002,12:45,56.01,56.09,56.01,56.02,1700
08/16/2002,12:46,56.16,56.16,56.09,56.09,5100
08/16/2002,12:47,56.01,56.01,56.01,56.01,300
08/16/2002,12:48,55.92,56.01,55.92,56,15600
08/16/2002,12:49,56,56,56,56,200
08/16/2002,12:50,55.93,55.93,55.93,55.93,300
08/16/2002,12:52,55.99,55.99,55.99,55.99,500
08/16/2002,12:55,56.11,56.11,56.11,56.11,400
08/16/2002,12:57,56.03,56.03,56.03,56.03,200
08/16/2002,13:01,56.03,56.03,56.03,56.03,700
08/16/2002,13:02,56.04,56.04,55.99,55.99,500
08/16/2002,13:03,55.99,56,55.99,56,1100
08/16/2002,13:04,55.9,55.92,55.9,55.92,20000
08/16/2002,13:05,55.96,55.98,55.96,55.98,1100
08/16/2002,13:06,55.93,55.93,55.93,55.93,500
08/16/2002,13:08,55.92,55.92,55.92,55.92,500
08/16/2002,13:10,55.96,55.96,55.96,55.96,200
08/16/2002,13:11,55.92,55.92,55.92,55.92,200
08/16/2002,13:12,55.9,55.9,55.9,55.9,1300
08/16/2002,13:14,55.9,55.9,55.9,55.9,2500
08/16/2002,13:15,55.94,55.94,55.85,55.85,600
08/16/2002,13:16,55.85,55.85,55.85,55.85,200
08/16/2002,13:19,55.77,55.77,55.77,55.77,500
08/16/2002,13:20,55.84,55.84,55.84,55.84,100
08/16/2002,13:21,55.85,55.85,55.85,55.85,20000
08/16/2002,13:22,55.83,55.83,55.83,55.83,2000
08/16/2002,13:23,55.9,55.9,55.89,55.9,28000
08/16/2002,13:24,56.05,56.05,56.05,56.05,400
08/16/2002,13:26,56.1,56.1,56.08,56.08,10500
08/16/2002,13:27,56.1,56.1,56.1,56.1,2500
08/16/2002,13:29,56.1,56.1,56.1,56.1,5000
08/16/2002,13:30,56.01,56.01,56.01,56.01,100
08/16/2002,13:31,56,56,55.88,55.88,1000
08/16/2002,13:34,55.99,55.99,55.99,55.99,200
08/16/2002,13:35,55.95,55.99,55.95,55.99,300
08/16/2002,13:39,56.08,56.08,56.08,56.08,100
08/16/2002,13:40,56.08,56.1,56.08,56.1,5100
08/16/2002,13:41,56.09,56.1,56.09,56.1,300
08/16/2002,13:42,56.1,56.1,56.1,56.1,100
08/16/2002,13:43,55.95,55.95,55.95,55.95,300
08/16/2002,13:45,55.94,55.94,55.94,55.94,2500
08/16/2002,13:46,55.9,55.91,55.82,55.82,7600
08/16/2002,13:47,55.9,55.9,55.9,55.9,20000
08/16/2002,13:48,55.82,55.82,55.82,55.82,5000
08/16/2002,13:49,55.9,55.9,55.9,55.9,40000
08/16/2002,13:57,56.04,56.04,56.04,56.04,1000
08/16/2002,13:58,55.92,55.92,55.92,55.92,200
08/16/2002,14:00,55.98,55.98,55.98,55.98,500
08/16/2002,14:02,56.03,56.03,56.03,56.03,700
08/16/2002,14:08,55.93,55.93,55.93,55.93,5000
08/16/2002,14:09,55.93,55.93,55.93,55.93,100
08/16/2002,14:11,55.98,55.98,55.9,55.9,600
08/16/2002,14:12,55.96,55.97,55.96,55.96,5500
08/16/2002,14:21,55.92,55.99,55.92,55.99,1700
08/16/2002,14:23,55.98,55.98,55.98,55.98,100
08/16/2002,14:25,55.96,55.96,55.95,55.95,1100
08/16/2002,14:28,56,56,56,56,2500
08/16/2002,14:29,56.09,56.09,56.09,56.09,100
08/16/2002,14:31,56.06,56.06,56.05,56.05,2500
08/16/2002,14:34,56.03,56.03,56.03,56.03,1000
08/16/2002,14:37,56.06,56.06,56.06,56.06,1000
08/16/2002,14:41,55.97,56,55.97,56,5100
08/16/2002,14:43,56.08,56.08,56.08,56.08,100
08/16/2002,14:44,56.08,56.08,56,56,400
08/16/2002,14:45,56.08,56.08,56.08,56.08,6900
08/16/2002,14:46,56.1,56.1,56.09,56.1,6500
08/16/2002,14:47,56.1,56.1,56.08,56.08,1800
08/16/2002,14:48,56.02,56.02,56.02,56.02,300
08/16/2002,14:49,56.03,56.03,56.03,56.03,500
08/16/2002,14:50,56.09,56.09,56.09,56.09,5000
08/16/2002,14:51,56.1,56.1,56.08,56.08,7700
08/16/2002,14:52,56.08,56.08,56.08,56.08,200
08/16/2002,14:58,56.04,56.04,56.04,56.04,7600
08/16/2002,14:59,56.04,56.04,56.04,56.04,400
08/16/2002,15:00,56.1,56.18,56.1,56.18,2600
08/16/2002,15:02,56.15,56.15,56.14,56.14,3700
08/16/2002,15:03,56.13,56.13,56.13,56.13,1100
08/16/2002,15:04,56.1,56.1,56.1,56.1,2500
08/16/2002,15:06,56.15,56.15,56.15,56.15,2000
08/16/2002,15:07,56.15,56.15,56.15,56.15,1000
08/16/2002,15:08,56.2,56.2,56.2,56.2,3000
08/16/2002,15:09,56.2,56.28,56.2,56.28,12600
08/16/2002,15:10,56.33,56.37,56.33,56.37,8100
08/16/2002,15:11,56.37,56.4,56.37,56.37,2600
08/16/2002,15:12,56.3,56.3,56.3,56.3,10500
08/16/2002,15:13,56.34,56.34,56.34,56.34,1000
08/16/2002,15:14,56.35,56.35,56.33,56.33,2000
08/16/2002,15:16,56.3,56.3,56.3,56.3,100
08/16/2002,15:17,56.33,56.35,56.33,56.35,20000
08/16/2002,15:18,56.34,56.38,56.34,56.38,15000
08/16/2002,15:19,56.41,56.41,56.41,56.41,5000
08/16/2002,15:20,56.48,56.5,56.4,56.5,203400
08/16/2002,15:21,56.58,56.58,56.58,56.58,300
08/16/2002,15:22,56.67,56.67,56.67,56.67,300
08/16/2002,15:23,56.73,56.73,56.63,56.63,6000
08/16/2002,15:24,56.78,56.78,56.78,56.78,1000
08/16/2002,15:25,56.77,56.77,56.7,56.7,5500
08/16/2002,15:26,56.62,56.62,56.62,56.62,300
08/16/2002,15:27,56.62,56.62,56.62,56.62,5000
08/16/2002,15:28,56.68,56.76,56.64,56.64,900
08/16/2002,15:29,56.65,56.65,56.65,56.65,24700
08/16/2002,15:30,56.72,56.72,56.72,56.72,1000
08/16/2002,15:32,56.65,56.65,56.65,56.65,6000
08/16/2002,15:34,56.48,56.48,56.37,56.44,4900
08/16/2002,15:36,56.39,56.39,56.39,56.39,200
08/16/2002,15:37,56.39,56.39,56.39,56.39,300
08/16/2002,15:38,56.45,56.45,56.45,56.45,1900
08/16/2002,15:40,56.5,56.5,56.5,56.5,600
08/16/2002,15:41,56.51,56.51,56.51,56.51,9400
08/16/2002,15:42,56.55,56.6,56.55,56.6,101000
08/16/2002,15:43,56.72,56.72,56.72,56.72,20000
08/16/2002,15:44,56.8,56.81,56.8,56.81,900
08/16/2002,15:45,56.81,56.81,56.7,56.7,109200
08/16/2002,15:46,56.7,56.7,56.65,56.65,5400
08/16/2002,15:47,56.65,56.65,56.65,56.65,15000
08/16/2002,15:48,56.65,56.65,56.65,56.65,300
08/16/2002,15:49,56.5,56.5,56.5,56.5,200
08/16/2002,15:50,56.6,56.6,56.49,56.49,59700
08/16/2002,15:51,56.5,56.5,56.5,56.5,500
08/16/2002,15:53,56.5,56.58,56.48,56.48,2200
08/16/2002,15:54,56.5,56.5,56.5,56.5,100
08/16/2002,15:55,56.45,56.45,56.44,56.44,600
08/16/2002,15:56,56.45,56.45,56.45,56.45,2000
08/16/2002,15:58,56.4,56.44,56.4,56.44,2800
08/16/2002,15:59,56.44,56.44,56.3,56.3,2500
08/19/2002,09:35,56.22,56.22,56.22,56.22,11700
08/19/2002,09:36,56.45,56.7,56.45,56.7,5500
08/19/2002,09:37,56.9,56.9,56.9,56.9,400
08/19/2002,09:38,57,57.03,56.83,56.83,11900
08/19/2002,09:39,57,57,57,57,100
08/19/2002,09:40,56.86,56.86,56.85,56.85,1600
08/19/2002,09:41,56.96,56.96,56.87,56.87,300
08/19/2002,09:42,56.87,56.87,56.72,56.72,2600
08/19/2002,09:43,56.82,56.82,56.82,56.82,100
08/19/2002,09:44,57.15,57.25,57.15,57.25,6200
08/19/2002,09:45,57.25,57.53,57.25,57.53,2600
08/19/2002,09:46,57.4,57.4,57.3,57.4,56000
08/19/2002,09:47,57.4,57.4,57.4,57.4,1000
08/19/2002,09:49,57.22,57.45,57.22,57.45,2100
08/19/2002,09:50,57.4,57.4,57.4,57.4,500
08/19/2002,09:51,57.39,57.39,57.33,57.33,600
08/19/2002,09:52,57.21,57.35,57.21,57.35,600
08/19/2002,09:53,57.35,57.35,57.35,57.35,100
08/19/2002,09:54,57.35,57.35,57.35,57.35,2900
08/19/2002,09:55,57.29,57.3,57.29,57.3,200
08/19/2002,09:56,57.35,57.35,57.35,57.35,2000
08/19/2002,09:57,57.41,57.41,57.41,57.41,1000
08/19/2002,10:00,57.2,57.2,57.12,57.12,400
08/19/2002,10:01,57.16,57.16,57.16,57.16,200
08/19/2002,10:02,57.15,57.16,57.15,57.16,400
08/19/2002,10:03,57.15,57.15,57.06,57.06,6800
08/19/2002,10:04,57.06,57.06,57,57,7900
08/19/2002,10:05,57,57,57,57,5000
08/19/2002,10:06,56.9,57,56.9,57,2200
08/19/2002,10:08,56.96,57.13,56.96,57.13,3600
08/19/2002,10:09,57.13,57.13,57.13,57.13,2000
08/19/2002,10:10,57.05,57.05,57.05,57.05,5000
08/19/2002,10:12,57.06,57.25,57.06,57.25,2400
08/19/2002,10:13,57.25,57.41,57.25,57.41,10600
08/19/2002,10:14,57.39,57.39,57.23,57.23,300
08/19/2002,10:16,57.14,57.14,57.1,57.1,1500
08/19/2002,10:17,57.1,57.2,57.05,57.05,37700
08/19/2002,10:18,57,57.1,57,57.08,5300
08/19/2002,10:19,57,57,56.9,56.9,7200
08/19/2002,10:20,56.85,56.85,56.69,56.7,7100
08/19/2002,10:21,56.66,56.66,56.6,56.6,5800
08/19/2002,10:22,56.55,56.62,56.55,56.62,2100
08/19/2002,10:23,56.58,56.58,56.5,56.55,10600
08/19/2002,10:24,56.5,56.5,56.5,56.5,6000
08/19/2002,10:25,56.3,56.3,56.25,56.25,1200
08/19/2002,10:26,56.2,56.2,56.01,56.11,3600
08/19/2002,10:27,56,56.05,55.97,56.05,6700
08/19/2002,10:28,56,56.09,55.97,55.97,15900
08/19/2002,10:29,55.95,55.98,55.9,55.95,6400
08/19/2002,10:30,55.9,55.9,55.72,55.72,5400
08/19/2002,10:31,55.72,55.78,55.7,55.7,5900
08/19/2002,10:32,55.7,55.73,55.7,55.7,7000
08/19/2002,10:33,55.89,55.95,55.89,55.95,4300
08/19/2002,10:34,55.99,55.99,55.95,55.99,1900
08/19/2002,10:35,55.85,55.85,55.85,55.85,5000
08/19/2002,10:36,55.8,55.8,55.67,55.67,8000
08/19/2002,10:37,55.66,55.8,55.66,55.75,6800
08/19/2002,10:38,55.67,55.7,55.55,55.55,1300
08/19/2002,10:39,55.39,55.53,55.39,55.53,3800
08/19/2002,10:40,55.4,55.53,55.4,55.4,5000
08/19/2002,10:41,55.32,55.4,55.32,55.39,1900
08/19/2002,10:42,55.48,55.48,55.48,55.48,100
08/19/2002,10:43,55.4,55.48,55.4,55.44,1700
08/19/2002,10:44,55.38,55.45,55.37,55.39,10200
08/19/2002,10:45,55.3,55.46,55.3,55.37,31500
08/19/2002,10:46,55.37,55.37,55.31,55.31,400
08/19/2002,10:47,55.38,55.38,55.33,55.33,600
08/19/2002,10:48,55.4,55.44,55.4,55.44,1500
08/19/2002,10:49,55.49,55.54,55.47,55.5,6300
08/19/2002,10:50,55.55,55.55,55.55,55.55,500
08/19/2002,10:51,55.4,55.4,55.4,55.4,500
08/19/2002,10:52,55.44,55.44,55.3,55.37,2400
08/19/2002,10:53,55.27,55.27,55.2,55.2,6300
08/19/2002,10:54,55.3,55.3,55.24,55.24,400
08/19/2002,10:55,55.2,55.2,55.2,55.2,10000
08/19/2002,10:56,55.35,55.61,55.34,55.55,13500
08/19/2002,10:57,55.66,55.66,55.45,55.55,5100
08/19/2002,10:59,55.25,55.41,55.25,55.38,25500
08/19/2002,11:00,55.31,55.4,55.31,55.4,5400
08/19/2002,11:01,55.35,55.35,55.35,55.35,100
08/19/2002,11:02,55.35,55.4,55.31,55.4,700
08/19/2002,11:03,55.4,55.4,55.4,55.4,3500
08/19/2002,11:05,55.34,55.34,55.27,55.27,400
08/19/2002,11:06,55.39,55.39,55.38,55.38,5200
08/19/2002,11:07,55.29,55.31,55.27,55.29,900
08/19/2002,11:08,55.25,55.29,55.25,55.29,8500
08/19/2002,11:09,55.21,55.27,55.21,55.27,1200
08/19/2002,11:11,55.29,55.4,55.29,55.36,3000
08/19/2002,11:12,55.44,55.48,55.44,55.46,27700
08/19/2002,11:13,55.29,55.29,55.25,55.25,5100
08/19/2002,11:15,55.2,55.2,55.05,55.12,5600
08/19/2002,11:16,55.1,55.1,55.1,55.1,3000
08/19/2002,11:17,55.1,55.1,55.1,55.1,5000
08/19/2002,11:18,55,55.05,54.92,54.92,7200
08/19/2002,11:19,54.95,54.95,54.95,54.95,100
08/19/2002,11:20,55,55,55,55,1500
08/19/2002,11:21,55.02,55.1,55.02,55.1,1100
08/19/2002,11:22,55.1,55.1,55.1,55.1,2200
08/19/2002,11:23,55.1,55.14,55.05,55.05,3100
08/19/2002,11:24,55.1,55.1,55.1,55.1,100
08/19/2002,11:25,55.11,55.11,55.05,55.05,11600
08/19/2002,11:26,55.05,55.05,55.02,55.02,10500
08/19/2002,11:27,55,55,55,55,10000
08/19/2002,11:28,55,55.07,55,55.07,1300
08/19/2002,11:29,55.05,55.05,55.05,55.05,100
08/19/2002,11:30,55.1,55.1,55.1,55.1,200
08/19/2002,11:31,55.12,55.21,55.12,55.21,900
08/19/2002,11:33,55.2,55.2,55.1,55.1,6300
08/19/2002,11:34,55.08,55.08,55.08,55.08,100
08/19/2002,11:35,55.03,55.03,55.03,55.03,1800
08/19/2002,11:36,55,55,54.95,54.95,23200
08/19/2002,11:37,54.94,55,54.94,54.99,1000
08/19/2002,11:38,54.91,54.99,54.9,54.9,3400
08/19/2002,11:39,54.9,54.9,54.9,54.9,6100
08/19/2002,11:40,54.91,54.91,54.9,54.9,2200
08/19/2002,11:41,54.86,54.9,54.86,54.9,500
08/19/2002,11:42,54.94,54.94,54.94,54.94,700
08/19/2002,11:43,54.99,54.99,54.99,54.99,100
08/19/2002,11:44,54.85,54.85,54.85,54.85,2000
08/19/2002,11:45,54.92,54.92,54.91,54.91,600
08/19/2002,11:46,54.92,54.92,54.87,54.87,300
08/19/2002,11:47,54.97,54.97,54.97,54.97,8300
08/19/2002,11:48,54.9,54.9,54.9,54.9,100
08/19/2002,11:49,54.9,54.9,54.9,54.9,1000
08/19/2002,11:50,54.85,54.9,54.85,54.9,2700
08/19/2002,11:52,54.89,54.89,54.89,54.89,500
08/19/2002,11:53,54.86,54.86,54.85,54.85,400
08/19/2002,11:54,54.9,54.93,54.9,54.93,400
08/19/2002,11:56,55.06,55.06,55.06,55.06,100
08/19/2002,11:57,55,55,55,55,200
08/19/2002,12:01,55.08,55.19,55.08,55.19,1400
08/19/2002,12:02,55.1,55.26,55.1,55.11,1400
08/19/2002,12:04,55.2,55.2,55.2,55.2,300
08/19/2002,12:05,55.15,55.15,55.15,55.15,100
08/19/2002,12:07,55.03,55.03,55.01,55.01,700
08/19/2002,12:09,55,55,55,55,300
08/19/2002,12:14,55.11,55.11,55.11,55.11,100
08/19/2002,12:17,55.13,55.13,55.13,55.13,100
08/19/2002,12:19,55.01,55.01,55,55,1200
08/19/2002,12:20,55.05,55.05,55.05,55.05,200
08/19/2002,12:21,55.05,55.05,55.05,55.05,300
08/19/2002,12:22,55.1,55.1,55.1,55.1,100
08/19/2002,12:24,55.09,55.09,55.09,55.09,100
08/19/2002,12:25,55,55,55,55,700
08/19/2002,12:26,55,55,55,55,700
08/19/2002,12:28,55,55,55,55,1000
08/19/2002,12:31,55.01,55.01,54.99,54.99,300
08/19/2002,12:34,54.95,54.95,54.95,54.95,500
08/19/2002,12:36,54.96,54.98,54.95,54.95,500
08/19/2002,12:37,54.91,54.91,54.91,54.91,200
08/19/2002,12:38,54.7,54.7,54.7,54.7,7500
08/19/2002,12:40,54.8,54.8,54.8,54.8,1500
08/19/2002,12:41,54.83,54.85,54.83,54.85,200
08/19/2002,12:44,54.94,54.94,54.86,54.86,300
08/19/2002,12:46,54.93,54.93,54.93,54.93,4500
08/19/2002,12:47,54.89,54.89,54.89,54.89,100
08/19/2002,12:48,54.89,54.9,54.89,54.9,800
08/19/2002,12:50,55.02,55.02,55.02,55.02,100
08/19/2002,12:51,54.94,54.99,54.94,54.99,300
08/19/2002,12:52,54.93,54.93,54.93,54.93,500
08/19/2002,12:53,55,55,55,55,200
08/19/2002,12:54,55,55.05,55,55.05,1100
08/19/2002,12:55,55.06,55.12,55.03,55.12,1000
08/19/2002,12:56,55.13,55.18,55.13,55.18,1300
08/19/2002,12:57,55.18,55.18,55.13,55.13,1500
08/19/2002,12:59,55.14,55.14,55.14,55.14,10000
08/19/2002,13:00,55.15,55.25,55.15,55.25,16000
08/19/2002,13:01,55.4,55.4,55.4,55.4,1000
08/19/2002,13:02,55.15,55.5,55.15,55.5,25100
08/19/2002,13:03,55.5,55.6,55.5,55.6,3200
08/19/2002,13:04,55.6,55.6,55.6,55.6,100
08/19/2002,13:05,55.5,55.5,55.5,55.5,400
08/19/2002,13:06,55.48,55.48,55.48,55.48,200
08/19/2002,13:09,55.41,55.41,55.41,55.41,100
08/19/2002,13:10,55.36,55.36,55.36,55.36,100
08/19/2002,13:11,55.41,55.51,55.4,55.51,300
08/19/2002,13:12,55.51,55.51,55.5,55.5,800
08/19/2002,13:13,55.49,55.65,55.49,55.65,8800
08/19/2002,13:14,55.7,55.7,55.7,55.7,1000
08/19/2002,13:15,55.83,55.92,55.55,55.55,102400
08/19/2002,13:16,55.87,55.87,55.81,55.81,300
08/19/2002,13:17,55.8,55.8,55.76,55.79,12400
08/19/2002,13:18,55.9,55.9,55.85,55.85,3000
08/19/2002,13:19,55.93,55.93,55.93,55.93,4000
08/19/2002,13:20,55.99,56,55.99,56,4200
08/19/2002,13:21,56,56.1,56,56.1,1700
08/19/2002,13:22,56.02,56.1,56.02,56.05,2800
08/19/2002,13:23,56,56.01,56,56.01,10400
08/19/2002,13:24,55.96,55.96,55.96,55.96,200
08/19/2002,13:25,55.99,55.99,55.99,55.99,200
08/19/2002,13:27,55.84,55.84,55.84,55.84,200
08/19/2002,13:28,55.75,55.75,55.72,55.72,5400
08/19/2002,13:29,55.72,55.72,55.69,55.69,300
08/19/2002,13:30,55.58,55.58,55.58,55.58,100
08/19/2002,13:31,55.58,55.69,55.58,55.68,1400
08/19/2002,13:32,55.73,55.74,55.73,55.74,3200
08/19/2002,13:33,55.68,55.8,55.68,55.8,3800
08/19/2002,13:34,55.81,55.82,55.81,55.82,1400
08/19/2002,13:36,55.9,55.9,55.9,55.9,1000
08/19/2002,13:37,55.94,55.94,55.94,55.94,200
08/19/2002,13:38,55.8,56,55.8,56,11200
08/19/2002,13:39,55.84,56,55.8,55.82,26000
08/19/2002,13:40,55.82,55.9,55.82,55.9,16100
08/19/2002,13:41,55.9,56,55.86,55.96,33400
08/19/2002,13:42,56,56,56,56,6800
08/19/2002,13:43,56,56,56,56,4100
08/19/2002,13:44,56.07,56.1,56.07,56.1,600
08/19/2002,13:46,56.19,56.2,56.15,56.15,20000
08/19/2002,13:47,56.1,56.1,55.97,55.97,2400
08/19/2002,13:48,55.87,55.87,55.87,55.87,100
08/19/2002,13:49,55.85,55.85,55.85,55.85,2500
08/19/2002,13:50,55.99,56,55.85,55.95,11200
08/19/2002,13:51,56,56,56,56,1000
08/19/2002,13:53,56.05,56.05,56.05,56.05,2000
08/19/2002,13:54,56.11,56.11,56.11,56.11,200
08/19/2002,13:55,56.06,56.16,56.05,56.16,1000
08/19/2002,13:56,56,56,56,56,1000
08/19/2002,13:57,56.13,56.13,56.13,56.13,100
08/19/2002,13:58,56.2,56.2,56.2,56.2,5000
08/19/2002,13:59,56.25,56.25,56.25,56.25,100
08/19/2002,14:00,56.2,56.2,56.2,56.2,18000
08/19/2002,14:01,56.24,56.24,56.24,56.24,200
08/19/2002,14:02,56.18,56.18,56.18,56.18,1000
08/19/2002,14:03,56.25,56.25,56.25,56.25,2500
08/19/2002,14:04,56.24,56.24,56.24,56.24,200
08/19/2002,14:05,56.25,56.25,56.25,56.25,200
08/19/2002,14:06,56.25,56.25,56.25,56.25,8000
08/19/2002,14:08,56.2,56.25,56.2,56.25,2200
08/19/2002,14:10,56.11,56.11,56.11,56.11,300
08/19/2002,14:11,56.05,56.05,56.05,56.05,100
08/19/2002,14:12,56.12,56.12,56.12,56.12,100
08/19/2002,14:13,56.15,56.15,56.13,56.13,200
08/19/2002,14:14,56.05,56.15,56.05,56.14,2300
08/19/2002,14:17,56.04,56.04,56.04,56.04,200
08/19/2002,14:18,56.11,56.11,55.99,56.06,2200
08/19/2002,14:20,56.13,56.15,56.13,56.15,600
08/19/2002,14:21,56.02,56.02,55.98,55.98,25000
08/19/2002,14:22,56.05,56.05,56.05,56.05,1000
08/19/2002,14:23,55.99,55.99,55.9,55.9,600
08/19/2002,14:24,55.96,55.96,55.84,55.84,1300
08/19/2002,14:25,55.84,55.84,55.83,55.83,10000
08/19/2002,14:26,55.84,55.84,55.84,55.84,1000
08/19/2002,14:27,55.83,55.83,55.83,55.83,1000
08/19/2002,14:29,55.83,55.83,55.83,55.83,500
08/19/2002,14:30,55.77,55.77,55.77,55.77,500
08/19/2002,14:31,55.87,55.87,55.85,55.85,700
08/19/2002,14:32,55.87,55.94,55.87,55.91,1100
08/19/2002,14:33,56.08,56.08,55.96,55.96,600
08/19/2002,14:34,56.08,56.08,56,56,1900
08/19/2002,14:35,55.96,55.96,55.96,55.96,200
08/19/2002,14:36,55.96,55.96,55.96,55.96,18000
08/19/2002,14:38,55.83,55.83,55.83,55.83,200
08/19/2002,14:40,55.91,55.91,55.91,55.91,200
08/19/2002,14:41,55.94,55.94,55.94,55.94,200
08/19/2002,14:42,55.95,56,55.95,56,300
08/19/2002,14:43,56,56,56,56,300
08/19/2002,14:45,55.98,55.98,55.98,55.98,200
08/19/2002,14:49,55.93,55.93,55.82,55.83,25200
08/19/2002,14:50,55.84,55.85,55.83,55.83,30000
08/19/2002,14:51,55.88,55.88,55.88,55.88,200
08/19/2002,14:52,55.88,55.88,55.87,55.87,1200
08/19/2002,14:53,55.9,55.95,55.9,55.95,10200
08/19/2002,14:55,55.97,55.97,55.97,55.97,200
08/19/2002,14:56,55.98,55.98,55.98,55.98,200
08/19/2002,14:57,56.09,56.22,56.09,56.22,300
08/19/2002,14:58,56.12,56.2,56.12,56.2,300
08/19/2002,14:59,56.19,56.19,56.19,56.19,200
08/19/2002,15:01,56.09,56.09,56.09,56.09,200
08/19/2002,15:02,56.02,56.02,56.02,56.02,2000
08/19/2002,15:04,56.15,56.25,56.15,56.25,1900
08/19/2002,15:05,56.33,56.33,56.33,56.33,2400
08/19/2002,15:06,56.38,56.38,56.38,56.38,500
08/19/2002,15:09,56.3,56.3,56.3,56.3,200
08/19/2002,15:10,56.38,56.38,56.38,56.38,200
08/19/2002,15:11,56.5,56.5,56.38,56.38,700
08/19/2002,15:12,56.43,56.43,56.43,56.43,200
08/19/2002,15:13,56.43,56.43,56.42,56.42,5200
08/19/2002,15:14,56.42,56.42,56.35,56.35,5200
08/19/2002,15:15,56.27,56.27,56.25,56.25,3300
08/19/2002,15:16,56.21,56.25,56.18,56.25,1200
08/19/2002,15:17,56.15,56.35,56.15,56.35,3600
08/19/2002,15:18,56.35,56.35,56.35,56.35,1000
08/19/2002,15:19,56.32,56.32,56.32,56.32,100
08/19/2002,15:20,56.25,56.25,56.25,56.25,200
08/19/2002,15:22,56.27,56.27,56.27,56.27,100
08/19/2002,15:25,56.21,56.21,56.21,56.21,300
08/19/2002,15:27,56.28,56.29,56.28,56.29,400
08/19/2002,15:28,56.3,56.3,56.3,56.3,100
08/19/2002,15:33,56.36,56.46,56.36,56.46,700
08/19/2002,15:34,56.53,56.53,56.37,56.37,400
08/19/2002,15:35,56.46,56.47,56.46,56.47,800
08/19/2002,15:36,56.5,56.5,56.5,56.5,100
08/19/2002,15:37,56.54,56.54,56.54,56.54,200
08/19/2002,15:38,56.58,56.6,56.58,56.6,400
08/19/2002,15:39,56.69,56.73,56.69,56.73,3300
08/19/2002,15:41,56.58,56.58,56.58,56.58,15000
08/19/2002,15:44,56.8,56.8,56.78,56.78,1400
08/19/2002,15:45,56.78,56.79,56.78,56.78,45900
08/19/2002,15:46,56.78,56.78,56.7,56.74,2800
08/19/2002,15:47,56.73,56.74,56.65,56.65,30900
08/19/2002,15:49,56.77,56.77,56.77,56.77,600
08/19/2002,15:50,56.77,56.78,56.77,56.78,200
08/19/2002,15:51,56.73,56.73,56.7,56.7,2600
08/19/2002,15:53,56.68,56.68,56.67,56.68,5400
08/19/2002,15:54,56.68,56.68,56.67,56.67,300
08/19/2002,15:55,56.68,56.68,56.67,56.67,6900
08/19/2002,15:56,56.65,56.73,56.65,56.73,11700
08/19/2002,15:57,56.65,56.74,56.65,56.74,16100
08/19/2002,15:58,56.7,56.76,56.69,56.7,9700
08/19/2002,15:59,56.72,56.78,56.68,56.68,6500
08/20/2002,09:35,56.25,56.25,56.25,56.25,9000
08/20/2002,09:36,56,56,55.85,55.85,6000
08/20/2002,09:37,55.71,55.85,55.71,55.85,800
08/20/2002,09:38,55.85,55.85,55.6,55.6,600
08/20/2002,09:39,55.7,55.7,55.52,55.52,16100
08/20/2002,09:40,55.45,55.6,55.4,55.4,57400
08/20/2002,09:41,55.7,55.7,55.7,55.7,500
08/20/2002,09:42,55.5,55.61,55.5,55.61,200
08/20/2002,09:43,55.5,55.56,55.45,55.45,2500
08/20/2002,09:44,55.4,55.45,55.4,55.4,1100
08/20/2002,09:45,55.1,55.2,55.1,55.1,25100
08/20/2002,09:46,55.1,55.1,55.1,55.1,600
08/20/2002,09:47,55.1,55.1,55.1,55.1,1200
08/20/2002,09:48,55.13,55.13,55.1,55.1,16000
08/20/2002,09:50,55,55.2,55,55.2,9100
08/20/2002,09:51,55.24,55.24,55.05,55.2,2800
08/20/2002,09:52,55.23,55.23,55.01,55.14,1000
08/20/2002,09:53,55.13,55.13,55.13,55.13,100
08/20/2002,09:54,55.2,55.54,55.2,55.54,1400
08/20/2002,09:55,55.6,55.6,55.6,55.6,100
08/20/2002,09:56,55.4,55.4,55.4,55.4,5000
08/20/2002,09:58,55.2,55.2,55.2,55.2,100
08/20/2002,09:59,55.2,55.25,55.16,55.2,11700
08/20/2002,10:00,55.25,55.26,55.25,55.26,5500
08/20/2002,10:01,55.41,55.43,55.38,55.38,500
08/20/2002,10:04,55.44,55.44,55.28,55.28,3700
08/20/2002,10:05,55.38,55.38,55.29,55.29,2200
08/20/2002,10:06,55.4,55.4,55.4,55.4,700
08/20/2002,10:13,55.57,55.57,55.57,55.57,500
08/20/2002,10:14,55.45,55.68,55.45,55.68,41200
08/20/2002,10:15,55.72,55.72,55.72,55.72,200
08/20/2002,10:16,55.55,55.55,55.55,55.55,200
08/20/2002,10:18,55.26,55.35,55.26,55.35,2600
08/20/2002,10:19,55.25,55.25,55.25,55.25,200
08/20/2002,10:23,55.2,55.2,55.2,55.2,200
08/20/2002,10:28,55.24,55.24,55.24,55.24,200
08/20/2002,10:29,55.18,55.3,55.18,55.19,18700
08/20/2002,10:30,55.14,55.14,55.13,55.13,800
08/20/2002,10:31,55.18,55.18,55.18,55.18,4800
08/20/2002,10:32,55.3,55.35,55.26,55.26,1400
08/20/2002,10:33,55.35,55.35,55.27,55.35,9000
08/20/2002,10:34,55.48,55.48,55.48,55.48,1000
08/20/2002,10:35,55.5,55.5,55.5,55.5,200
08/20/2002,10:36,55.48,55.48,55.44,55.44,1600
08/20/2002,10:37,55.38,55.38,55.38,55.38,1000
08/20/2002,10:40,55.35,55.35,55.35,55.35,300
08/20/2002,10:42,55.27,55.27,55.22,55.22,1000
08/20/2002,10:43,55.12,55.12,55.1,55.1,5200
08/20/2002,10:44,55.12,55.12,55.08,55.08,400
08/20/2002,10:45,55.22,55.22,55.22,55.22,2000
08/20/2002,10:46,55.19,55.19,55.19,55.19,500
08/20/2002,10:47,55.17,55.17,55.17,55.17,1000
08/20/2002,10:48,55.11,55.27,55.11,55.27,800
08/20/2002,10:49,55.26,55.26,55.26,55.26,5000
08/20/2002,10:51,55.29,55.29,55.29,55.29,500
08/20/2002,10:52,55.45,55.45,55.45,55.45,300
08/20/2002,10:53,55.45,55.45,55.45,55.45,400
08/20/2002,10:56,55.3,55.3,55.3,55.3,5000
08/20/2002,10:57,55.29,55.29,55.29,55.29,500
08/20/2002,11:00,55.48,55.49,55.47,55.49,700
08/20/2002,11:03,55.5,55.5,55.5,55.5,1000
08/20/2002,11:08,55.35,55.35,55.25,55.29,2100
08/20/2002,11:09,55.24,55.25,55.24,55.25,700
08/20/2002,11:10,55.21,55.21,55.21,55.21,200
08/20/2002,11:11,55.21,55.27,55.21,55.27,600
08/20/2002,11:13,55.2,55.2,55.14,55.14,2600
08/20/2002,11:14,55.18,55.18,55.18,55.18,200
08/20/2002,11:15,55.13,55.13,55.13,55.13,200
08/20/2002,11:16,55.12,55.12,55.12,55.12,6000
08/20/2002,11:17,55.05,55.05,55,55,1500
08/20/2002,11:19,54.95,54.99,54.93,54.93,21400
08/20/2002,11:20,54.99,54.99,54.99,54.99,600
08/20/2002,11:21,55.02,55.02,55.02,55.02,1000
08/20/2002,11:22,55,55,55,55,200
08/20/2002,11:23,54.95,54.95,54.95,54.95,200
08/20/2002,11:24,54.8,54.91,54.78,54.9,9800
08/20/2002,11:25,54.86,54.86,54.8,54.8,20200
08/20/2002,11:26,54.76,54.76,54.52,54.52,1300
08/20/2002,11:27,54.59,54.6,54.59,54.6,16000
08/20/2002,11:28,54.51,54.51,54.51,54.51,10000
08/20/2002,11:29,54.68,54.68,54.68,54.68,200
08/20/2002,11:30,54.7,54.7,54.7,54.7,3000
08/20/2002,11:31,54.7,54.7,54.7,54.7,2000
08/20/2002,11:32,54.6,54.7,54.6,54.6,8600
08/20/2002,11:33,54.6,54.6,54.55,54.6,2200
08/20/2002,11:34,54.55,54.55,54.55,54.55,500
08/20/2002,11:35,54.58,54.58,54.55,54.55,3300
08/20/2002,11:37,54.55,54.6,54.55,54.6,200
08/20/2002,11:38,54.5,54.5,54.5,54.5,9600
08/20/2002,11:41,54.38,54.38,54.38,54.38,100
08/20/2002,11:44,54.5,54.55,54.45,54.55,3300
08/20/2002,11:45,54.58,54.58,54.55,54.55,700
08/20/2002,11:46,54.41,54.41,54.4,54.4,5200
08/20/2002,11:47,54.22,54.22,54.1,54.17,102600
08/20/2002,11:48,54.1,54.25,54.1,54.25,4800
08/20/2002,11:49,54,54.05,54,54.05,1000
08/20/2002,11:50,54.05,54.1,54.02,54.07,20300
08/20/2002,11:51,54.09,54.09,54,54.05,13900
08/20/2002,11:52,54.15,54.15,54.15,54.15,100
08/20/2002,11:53,54.16,54.16,54.01,54.03,35200
08/20/2002,11:54,54.03,54.03,54,54.02,22100
08/20/2002,11:55,53.77,54.04,53.77,54.04,53500
08/20/2002,11:57,54,54,54,54,28400
08/20/2002,11:58,54.02,54.02,54,54,65000
08/20/2002,11:59,53.98,54.12,53.98,54.12,76100
08/20/2002,12:00,54.15,54.15,54.15,54.15,6000
08/20/2002,12:01,54.24,54.24,54.05,54.05,2800
08/20/2002,12:02,54.05,54.13,54.05,54.13,700
08/20/2002,12:04,54.12,54.12,54.12,54.12,200
08/20/2002,12:06,54.25,54.25,54.25,54.25,1000
08/20/2002,12:08,54.2,54.2,54.2,54.2,500
08/20/2002,12:09,54.25,54.32,54.25,54.25,5200
08/20/2002,12:12,54.11,54.14,54.11,54.14,700
08/20/2002,12:13,54.13,54.13,54.12,54.12,700
08/20/2002,12:17,54.29,54.29,54.29,54.29,600
08/20/2002,12:18,54.2,54.25,54.2,54.2,10800
08/20/2002,12:19,54.23,54.23,54.2,54.2,4900
08/20/2002,12:20,54.25,54.25,54.2,54.2,2400
08/20/2002,12:22,54.07,54.07,54.07,54.07,500
08/20/2002,12:23,54.11,54.18,54.11,54.18,500
08/20/2002,12:24,54.17,54.25,54.17,54.25,700
08/20/2002,12:25,54.25,54.25,54.1,54.1,600
08/20/2002,12:26,54.2,54.2,54.2,54.2,200
08/20/2002,12:30,54.25,54.25,54.25,54.25,200
08/20/2002,12:32,54.13,54.13,54.13,54.13,2500
08/20/2002,12:34,54.1,54.1,54.1,54.1,200
08/20/2002,12:36,54.09,54.09,54.09,54.09,400
08/20/2002,12:37,54.07,54.07,54.07,54.07,100
08/20/2002,12:38,54.09,54.09,54.01,54.01,400
08/20/2002,12:45,54,54,54,54,6900
08/20/2002,12:46,54,54,54,54,2600
08/20/2002,12:47,53.96,53.96,53.96,53.96,1000
08/20/2002,12:48,53.95,53.95,53.95,53.95,200
08/20/2002,12:49,53.95,53.95,53.95,53.95,10000
08/20/2002,12:50,53.95,53.95,53.95,53.95,5000
08/20/2002,12:51,53.95,53.95,53.94,53.94,400
08/20/2002,12:52,53.99,53.99,53.99,53.99,200
08/20/2002,12:54,53.99,53.99,53.91,53.91,1000
08/20/2002,12:55,53.95,53.95,53.95,53.95,200
08/20/2002,12:56,53.95,53.95,53.95,53.95,400
08/20/2002,12:57,54,54,54,54,6000
08/20/2002,12:58,54,54.08,54,54.08,5500
08/20/2002,13:00,54.07,54.07,54.02,54.02,1400
08/20/2002,13:01,54.05,54.05,54,54,5600
08/20/2002,13:02,53.95,53.95,53.95,53.95,1000
08/20/2002,13:03,54,54,54,54,200
08/20/2002,13:04,54.02,54.02,54.02,54.02,400
08/20/2002,13:05,54.07,54.07,54.07,54.07,200
08/20/2002,13:06,54.04,54.04,54.04,54.04,1000
08/20/2002,13:10,54.01,54.01,54.01,54.01,5000
08/20/2002,13:12,54.07,54.07,54.07,54.07,600
08/20/2002,13:13,53.99,53.99,53.99,53.99,5000
08/20/2002,13:15,54.08,54.08,54.08,54.08,1000
08/20/2002,13:17,54.08,54.08,54.06,54.06,400
08/20/2002,13:19,53.88,53.88,53.88,53.88,100
08/20/2002,13:22,53.91,53.91,53.91,53.91,200
08/20/2002,13:23,53.83,53.93,53.83,53.93,400
08/20/2002,13:24,53.93,53.97,53.85,53.85,1400
08/20/2002,13:25,53.87,53.87,53.87,53.87,200
08/20/2002,13:26,53.55,53.88,53.55,53.88,131200
08/20/2002,13:27,53.91,53.91,53.85,53.85,35000
08/20/2002,13:28,53.75,53.75,53.75,53.75,2000
08/20/2002,13:29,53.76,53.87,53.75,53.75,26100
08/20/2002,13:30,53.85,53.85,53.76,53.76,16100
08/20/2002,13:31,53.76,53.85,53.76,53.8,8800
08/20/2002,13:32,53.8,53.8,53.76,53.76,1100
08/20/2002,13:33,53.7,53.7,53.68,53.68,600
08/20/2002,13:35,53.75,53.75,53.75,53.75,6600
08/20/2002,13:36,53.8,53.8,53.8,53.8,500
08/20/2002,13:38,53.9,53.9,53.9,53.9,1100
08/20/2002,13:40,53.95,53.95,53.95,53.95,2000
08/20/2002,13:42,53.9,53.9,53.9,53.9,200
08/20/2002,13:43,53.95,53.95,53.95,53.95,100
08/20/2002,13:45,53.95,53.95,53.95,53.95,300
08/20/2002,13:47,53.94,53.97,53.94,53.97,600
08/20/2002,13:48,54.03,54.03,54,54,10100
08/20/2002,13:49,54.04,54.04,54.04,54.04,100
08/20/2002,13:51,54.06,54.06,54.06,54.06,10500
08/20/2002,13:52,54.06,54.06,54.06,54.06,5000
08/20/2002,13:53,54.13,54.13,54.13,54.13,400
08/20/2002,13:54,54.11,54.11,54.11,54.11,2300
08/20/2002,13:55,54.1,54.1,54.1,54.1,500
08/20/2002,13:56,54.14,54.14,54.02,54.02,900
08/20/2002,13:58,54.08,54.2,54.05,54.2,50500
08/20/2002,13:59,54.35,54.35,54.35,54.35,100
08/20/2002,14:00,54.4,54.4,54.4,54.4,500
08/20/2002,14:01,54.3,54.31,54.3,54.3,5600
08/20/2002,14:03,54.32,54.39,54.32,54.39,500
08/20/2002,14:05,54.34,54.4,54.34,54.4,700
08/20/2002,14:06,54.4,54.45,54.4,54.45,1900
08/20/2002,14:07,54.45,54.45,54.4,54.4,12000
08/20/2002,14:08,54.36,54.36,54.36,54.36,200
08/20/2002,14:09,54.4,54.4,54.3,54.3,18700
08/20/2002,14:10,54.35,54.35,54.35,54.35,100
08/20/2002,14:11,54.33,54.33,54.33,54.33,200
08/20/2002,14:13,54.35,54.35,54.35,54.35,200
08/20/2002,14:14,54.38,54.38,54.38,54.38,200
08/20/2002,14:15,54.35,54.35,54.35,54.35,1000
08/20/2002,14:16,54.32,54.33,54.27,54.27,3100
08/20/2002,14:17,54.25,54.26,54.13,54.13,20500
08/20/2002,14:18,54.22,54.22,54.1,54.1,1700
08/20/2002,14:19,54.22,54.25,54.22,54.25,5200
08/20/2002,14:20,54.29,54.3,54.15,54.3,1100
08/20/2002,14:22,54.32,54.32,54.32,54.32,500
08/20/2002,14:23,54.31,54.32,54.31,54.32,300
08/20/2002,14:25,54.2,54.2,54.2,54.2,1000
08/20/2002,14:26,54.21,54.3,54.21,54.3,400
08/20/2002,14:29,54.3,54.3,54.3,54.3,200
08/20/2002,14:30,54.35,54.35,54.35,54.35,600
08/20/2002,14:31,54.3,54.3,54.3,54.3,200
08/20/2002,14:34,54.21,54.21,54.21,54.21,200
08/20/2002,14:35,54.05,54.2,54.05,54.15,1300
08/20/2002,14:37,54.23,54.24,54.23,54.24,300
08/20/2002,14:38,54.15,54.15,54.15,54.15,500
08/20/2002,14:39,54.1,54.1,54.1,54.1,1000
08/20/2002,14:42,54.11,54.11,54.11,54.11,500
08/20/2002,14:45,54.1,54.1,54.05,54.05,300
08/20/2002,14:47,54.13,54.13,54.13,54.13,200
08/20/2002,14:48,54.22,54.22,54.22,54.22,200
08/20/2002,14:50,54.34,54.34,54.34,54.34,1000
08/20/2002,14:52,54.29,54.4,54.29,54.38,3800
08/20/2002,14:53,54.5,54.5,54.43,54.5,500
08/20/2002,14:55,54.59,54.59,54.59,54.59,500
08/20/2002,14:56,54.5,54.51,54.5,54.5,10400
08/20/2002,14:59,54.46,54.46,54.45,54.45,400
08/20/2002,15:00,54.6,54.6,54.6,54.6,5000
08/20/2002,15:01,54.59,54.61,54.58,54.58,10900
08/20/2002,15:02,54.52,54.58,54.52,54.58,3100
08/20/2002,15:03,54.59,54.59,54.5,54.5,21200
08/20/2002,15:04,54.65,54.67,54.65,54.65,3000
08/20/2002,15:05,54.68,54.68,54.68,54.68,200
08/20/2002,15:06,54.68,54.68,54.67,54.67,200
08/20/2002,15:07,54.68,54.76,54.67,54.67,1800
08/20/2002,15:08,54.75,54.8,54.75,54.8,9000
08/20/2002,15:09,54.8,54.8,54.76,54.76,2000
08/20/2002,15:10,54.69,54.69,54.69,54.69,100
08/20/2002,15:11,54.68,54.76,54.63,54.63,1800
08/20/2002,15:12,54.65,54.65,54.53,54.53,3200
08/20/2002,15:13,54.54,54.67,54.5,54.5,11900
08/20/2002,15:14,54.58,54.58,54.49,54.49,300
08/20/2002,15:15,54.55,54.6,54.55,54.6,1200
08/20/2002,15:17,54.53,54.63,54.53,54.63,900
08/20/2002,15:18,54.61,54.61,54.61,54.61,200
08/20/2002,15:19,54.63,54.63,54.56,54.63,7700
08/20/2002,15:20,54.64,54.64,54.64,54.64,900
08/20/2002,15:21,54.61,54.61,54.61,54.61,200
08/20/2002,15:24,54.51,54.64,54.51,54.64,110100
08/20/2002,15:26,54.5,54.5,54.5,54.5,10000
08/20/2002,15:30,54.47,54.47,54.45,54.45,800
08/20/2002,15:31,54.41,54.41,54.4,54.4,1100
08/20/2002,15:32,54.36,54.36,54.36,54.36,5000
08/20/2002,15:33,54.3,54.3,54.21,54.21,800
08/20/2002,15:35,54.14,54.18,54.14,54.15,3900
08/20/2002,15:36,54.2,54.2,54.2,54.2,10000
08/20/2002,15:37,54.25,54.25,54.15,54.25,9000
08/20/2002,15:38,54.31,54.31,54.31,54.31,500
08/20/2002,15:39,54.15,54.3,54.15,54.3,16100
08/20/2002,15:40,54.2,54.2,54.2,54.2,1000
08/20/2002,15:41,54.32,54.32,54.32,54.32,100
08/20/2002,15:42,54.31,54.31,54.31,54.31,100
08/20/2002,15:43,54.35,54.35,54.35,54.35,200
08/20/2002,15:44,54.35,54.42,54.35,54.42,500
08/20/2002,15:46,54.42,54.42,54.35,54.35,1000
08/20/2002,15:47,54.39,54.4,54.39,54.4,300
08/20/2002,15:49,54.31,54.34,54.27,54.34,2200
08/20/2002,15:50,54.27,54.33,54.27,54.33,1100
08/20/2002,15:51,54.22,54.23,54.22,54.23,15000
08/20/2002,15:52,54.23,54.23,54.18,54.18,1800
08/20/2002,15:53,54.15,54.15,54.12,54.12,12000
08/20/2002,15:54,54.12,54.23,54.06,54.06,25200
08/20/2002,15:55,54.18,54.18,54.11,54.11,12600
08/20/2002,15:56,54.1,54.1,54.1,54.1,200
08/20/2002,15:57,54.1,54.22,54.08,54.08,11500
08/20/2002,15:58,54.08,54.08,54.08,54.08,1000
08/20/2002,15:59,54.08,54.08,54.08,54.08,200
08/21/2002,09:35,54.2,54.55,54.2,54.55,4200
08/21/2002,09:38,54.45,54.45,54.28,54.29,1900
08/21/2002,09:39,54.4,54.4,54.4,54.4,1600
08/21/2002,09:40,54.4,54.4,54.4,54.4,32000
08/21/2002,09:41,54.35,54.35,54.2,54.25,4200
08/21/2002,09:42,54.1,54.13,54.1,54.1,3900
08/21/2002,09:43,54,54,53.86,53.86,2500
08/21/2002,09:44,53.84,53.85,53.84,53.85,5200
08/21/2002,09:46,53.76,53.8,53.76,53.8,3500
08/21/2002,09:47,53.75,53.75,53.75,53.75,2000
08/21/2002,09:48,53.6,53.6,53.51,53.51,1100
08/21/2002,09:49,53.52,53.52,53.35,53.49,29700
08/21/2002,09:50,53.32,53.32,53.24,53.32,13600
08/21/2002,09:51,53.3,53.35,53.3,53.35,800
08/21/2002,09:52,53.39,53.39,53.2,53.34,19200
08/21/2002,09:53,53.44,53.46,53.4,53.4,2400
08/21/2002,09:54,53.46,53.46,53.4,53.4,800
08/21/2002,09:55,53.53,53.53,53.4,53.4,1100
08/21/2002,09:56,53.51,53.6,53.51,53.6,10000
08/21/2002,09:57,53.6,53.6,53.58,53.58,20600
08/21/2002,09:58,53.55,53.55,53.51,53.51,110200
08/21/2002,09:59,53.51,53.51,53.51,53.51,400
08/21/2002,10:00,53.5,53.5,53.4,53.4,26600
08/21/2002,10:01,53.45,53.45,53.45,53.45,1000
08/21/2002,10:04,53.4,53.54,53.4,53.53,7300
08/21/2002,10:06,53.7,53.73,53.7,53.73,2200
08/21/2002,10:07,53.82,53.82,53.7,53.71,5400
08/21/2002,10:08,53.46,53.46,53.46,53.46,200
08/21/2002,10:09,53.56,53.56,53.38,53.38,2400
08/21/2002,10:10,53.63,53.63,53.63,53.63,300
08/21/2002,10:12,53.76,53.76,53.76,53.76,200
08/21/2002,10:13,53.6,53.65,53.6,53.65,6000
08/21/2002,10:14,53.6,53.6,53.6,53.6,5000
08/21/2002,10:15,53.4,53.46,53.4,53.46,7400
08/21/2002,10:16,53.53,53.53,53.42,53.42,300
08/21/2002,10:18,53.56,53.56,53.42,53.47,26700
08/21/2002,10:20,53.67,53.67,53.67,53.67,100
08/21/2002,10:21,53.51,53.51,53.51,53.51,100
08/21/2002,10:22,53.51,53.51,53.51,53.51,200
08/21/2002,10:24,53.4,53.41,53.4,53.41,1900
08/21/2002,10:25,53.39,53.39,53.35,53.35,300
08/21/2002,10:26,53.36,53.36,53.36,53.36,200
08/21/2002,10:27,53.11,53.11,53.11,53.11,200
08/21/2002,10:28,53.14,53.14,53.14,53.14,1000
08/21/2002,10:30,53,53.08,53,53,25100
08/21/2002,10:31,53,53,53,53,400
08/21/2002,10:32,52.86,52.86,52.86,52.86,12500
08/21/2002,10:33,53,53.12,52.88,53.12,3900
08/21/2002,10:34,53.09,53.09,53.05,53.05,600
08/21/2002,10:35,53.2,53.2,53.2,53.2,100
08/21/2002,10:36,53.14,53.15,53.14,53.15,400
08/21/2002,10:37,53.19,53.22,53.19,53.22,1000
08/21/2002,10:38,53.2,53.33,53.2,53.33,71200
08/21/2002,10:39,53.37,53.5,53.37,53.5,1200
08/21/2002,10:40,53.5,53.5,53.5,53.5,100
08/21/2002,10:41,53.54,53.54,53.54,53.54,1000
08/21/2002,10:42,53.4,53.4,53.4,53.4,500
08/21/2002,10:46,53.19,53.19,53.19,53.19,500
08/21/2002,10:50,53.22,53.22,53.11,53.11,300
08/21/2002,10:51,52.94,52.94,52.94,52.94,1000
08/21/2002,10:52,52.9,52.9,52.9,52.9,300
08/21/2002,10:54,52.99,52.99,52.99,52.99,200
08/21/2002,10:56,52.99,53.05,52.99,53.05,1200
08/21/2002,10:57,53,53,53,53,1000
08/21/2002,10:58,53.1,53.1,53.1,53.1,1000
08/21/2002,10:59,53.01,53.01,53,53,7100
08/21/2002,11:00,53.03,53.03,52.9,52.9,600
08/21/2002,11:01,52.97,52.98,52.97,52.98,3000
08/21/2002,11:02,53.08,53.08,53.08,53.08,200
08/21/2002,11:05,52.9,52.94,52.9,52.94,300
08/21/2002,11:06,52.99,53,52.99,53,1200
08/21/2002,11:07,53,53,53,53,1000
08/21/2002,11:08,52.85,52.89,52.85,52.89,5500
08/21/2002,11:09,52.8,52.8,52.75,52.75,1100
08/21/2002,11:10,52.93,52.93,52.93,52.93,200
08/21/2002,11:11,52.95,52.95,52.95,52.95,100
08/21/2002,11:12,53,53,53,53,100
08/21/2002,11:14,53,53,53,53,100
08/21/2002,11:17,53.2,53.2,53.19,53.2,2500
08/21/2002,11:18,53.2,53.25,53.19,53.22,51100
08/21/2002,11:19,53.2,53.2,53.2,53.2,10000
08/21/2002,11:20,53.25,53.27,53.25,53.27,300
08/21/2002,11:22,53.29,53.29,53.29,53.29,1000
08/21/2002,11:23,53.41,53.41,53.41,53.41,100
08/21/2002,11:24,53.45,53.45,53.45,53.45,5000
08/21/2002,11:25,53.49,53.65,53.49,53.65,1700
08/21/2002,11:26,53.6,53.6,53.6,53.6,4000
08/21/2002,11:27,53.6,53.6,53.6,53.6,8000
08/21/2002,11:28,53.6,53.63,53.58,53.6,35200
08/21/2002,11:29,53.4,53.4,53.4,53.4,5000
08/21/2002,11:30,53.38,53.38,53.37,53.37,1100
08/21/2002,11:32,53.5,53.54,53.5,53.54,3100
08/21/2002,11:33,53.54,53.54,53.45,53.45,3000
08/21/2002,11:34,53.45,53.45,53.45,53.45,800
08/21/2002,11:35,53.45,53.45,53.45,53.45,20000
08/21/2002,11:36,53.54,53.56,53.54,53.56,3300
08/21/2002,11:37,53.56,53.56,53.56,53.56,4000
08/21/2002,11:38,53.5,53.5,53.5,53.5,3000
08/21/2002,11:39,53.63,53.63,53.63,53.63,1000
08/21/2002,11:41,53.6,53.6,53.58,53.58,16400
08/21/2002,11:42,53.57,53.57,53.55,53.55,11000
08/21/2002,11:43,53.54,53.54,53.54,53.54,4000
08/21/2002,11:44,53.54,53.54,53.54,53.54,1000
08/21/2002,11:46,53.4,53.5,53.4,53.4,5300
08/21/2002,11:54,53.31,53.31,53.31,53.31,100
08/21/2002,11:56,53.27,53.27,53.27,53.27,200
08/21/2002,11:57,53.3,53.3,53.25,53.25,400
08/21/2002,12:03,53.6,53.6,53.6,53.6,5000
08/21/2002,12:06,53.46,53.46,53.46,53.46,200
08/21/2002,12:15,53.62,53.65,53.62,53.64,12000
08/21/2002,12:16,53.65,53.65,53.65,53.65,1000
08/21/2002,12:17,53.55,53.55,53.55,53.55,2000
08/21/2002,12:23,53.4,53.45,53.4,53.42,25000
08/21/2002,12:24,53.46,53.46,53.46,53.46,200
08/21/2002,12:25,53.38,53.38,53.38,53.38,1000
08/21/2002,12:27,53.34,53.34,53.34,53.34,200
08/21/2002,12:28,53.3,53.4,53.3,53.4,26000
08/21/2002,12:47,53.32,53.32,53.31,53.31,5200
08/21/2002,12:48,53.29,53.29,53.29,53.29,1000
08/21/2002,12:50,53.44,53.44,53.44,53.44,200
08/21/2002,12:51,53.35,53.35,53.35,53.35,200
08/21/2002,12:53,53.39,53.39,53.39,53.39,200
08/21/2002,12:54,53.4,53.4,53.4,53.4,200
08/21/2002,12:55,53.4,53.4,53.4,53.4,1000
08/21/2002,12:56,53.4,53.4,53.37,53.37,400
08/21/2002,12:58,53.45,53.45,53.41,53.41,128000
08/21/2002,12:59,53.51,53.51,53.51,53.51,500
08/21/2002,13:00,53.63,53.63,53.63,53.63,1000
08/21/2002,13:01,53.64,53.64,53.64,53.64,200
08/21/2002,13:02,53.78,53.78,53.77,53.77,10000
08/21/2002,13:04,53.85,53.85,53.85,53.85,5000
08/21/2002,13:06,53.82,53.82,53.78,53.78,2200
08/21/2002,13:07,53.78,53.8,53.78,53.8,500
08/21/2002,13:08,53.7,53.7,53.7,53.7,4900
08/21/2002,13:10,53.7,53.7,53.7,53.7,600
08/21/2002,13:12,53.61,53.61,53.61,53.61,200
08/21/2002,13:14,53.6,53.6,53.6,53.6,200
08/21/2002,13:16,53.55,53.55,53.55,53.55,300
08/21/2002,13:19,53.48,53.48,53.48,53.48,200
08/21/2002,13:21,53.54,53.55,53.54,53.55,300
08/21/2002,13:22,53.54,53.54,53.54,53.54,200
08/21/2002,13:24,53.59,53.59,53.54,53.54,700
08/21/2002,13:28,53.62,53.62,53.62,53.62,7000
08/21/2002,13:32,53.51,53.51,53.48,53.48,2200
08/21/2002,13:39,53.56,53.56,53.56,53.56,200
08/21/2002,13:42,53.55,53.55,53.55,53.55,200
08/21/2002,13:43,53.48,53.48,53.48,53.48,200
08/21/2002,13:44,53.46,53.46,53.46,53.46,200
08/21/2002,13:46,53.5,53.5,53.5,53.5,10000
08/21/2002,13:47,53.54,53.54,53.54,53.54,200
08/21/2002,13:49,53.5,53.5,53.5,53.5,500
08/21/2002,13:52,53.48,53.48,53.48,53.48,500
08/21/2002,13:56,53.6,53.6,53.6,53.6,200
08/21/2002,13:58,53.66,53.66,53.66,53.66,100
08/21/2002,14:00,53.66,53.66,53.66,53.66,100
08/21/2002,14:01,53.67,53.67,53.67,53.67,100
08/21/2002,14:03,53.59,53.59,53.59,53.59,2000
08/21/2002,14:06,53.75,53.75,53.75,53.75,5000
08/21/2002,14:07,53.75,53.75,53.75,53.75,5300
08/21/2002,14:08,53.89,53.9,53.89,53.9,110100
08/21/2002,14:09,54,54.03,54,54.03,9700
08/21/2002,14:10,54.03,54.05,54.03,54.05,5300
08/21/2002,14:11,54.06,54.06,54.06,54.06,5000
08/21/2002,14:12,54.07,54.07,54.07,54.07,10000
08/21/2002,14:13,54.14,54.26,54.14,54.15,21200
08/21/2002,14:14,54.15,54.34,54.15,54.3,21300
08/21/2002,14:17,54.42,54.42,54.33,54.42,21100
08/21/2002,14:19,54.49,54.49,54.44,54.44,400
08/21/2002,14:20,54.35,54.35,54.35,54.35,5000
08/21/2002,14:21,54.26,54.35,54.26,54.35,700
08/21/2002,14:22,54.2,54.2,54.2,54.2,300
08/21/2002,14:23,54.07,54.1,53.98,53.98,6300
08/21/2002,14:24,53.98,53.98,53.96,53.96,51200
08/21/2002,14:25,53.98,53.98,53.94,53.94,26000
08/21/2002,14:27,53.98,53.98,53.97,53.97,2000
08/21/2002,14:28,53.94,53.94,53.94,53.94,4900
08/21/2002,14:30,53.9,53.9,53.9,53.9,10000
08/21/2002,14:32,54,54,54,54,5000
08/21/2002,14:33,54.09,54.14,54.09,54.14,2300
08/21/2002,14:34,54.01,54.01,54.01,54.01,4000
08/21/2002,14:36,54.08,54.16,54.08,54.16,20900
08/21/2002,14:37,54.16,54.16,54.07,54.07,1100
08/21/2002,14:38,54,54,54,54,5000
08/21/2002,14:39,54.06,54.06,54.06,54.06,100
08/21/2002,14:40,53.94,53.94,53.94,53.94,1000
08/21/2002,14:41,53.99,53.99,53.99,53.99,300
08/21/2002,14:42,54.06,54.06,54.06,54.06,200
08/21/2002,14:43,54.16,54.16,54.16,54.16,1000
08/21/2002,14:46,54.16,54.16,54.16,54.16,200
08/21/2002,14:47,54.03,54.03,54,54,1000
08/21/2002,14:48,54.06,54.06,54.06,54.06,10000
08/21/2002,14:50,54,54.04,54,54.04,110000
08/21/2002,14:51,54.06,54.06,54.02,54.04,16000
08/21/2002,14:52,53.94,53.94,53.94,53.94,1000
08/21/2002,14:53,53.99,54,53.99,53.99,5700
08/21/2002,14:54,53.9,53.9,53.9,53.9,500
08/21/2002,14:55,53.83,53.9,53.8,53.9,25400
08/21/2002,14:56,53.8,53.82,53.7,53.77,16200
08/21/2002,14:57,53.7,53.7,53.7,53.7,600
08/21/2002,15:01,53.6,53.6,53.6,53.6,1200
08/21/2002,15:02,53.5,53.51,53.5,53.51,10600
08/21/2002,15:05,53.54,53.54,53.54,53.54,500
08/21/2002,15:06,53.65,53.65,53.65,53.65,400
08/21/2002,15:08,53.87,53.87,53.87,53.87,100
08/21/2002,15:10,53.9,53.9,53.89,53.89,500
08/21/2002,15:11,53.87,53.9,53.87,53.9,400
08/21/2002,15:13,53.9,53.9,53.85,53.85,5500
08/21/2002,15:15,53.81,53.81,53.77,53.77,300
08/21/2002,15:16,53.8,53.8,53.8,53.8,4000
08/21/2002,15:17,53.81,53.81,53.81,53.81,200
08/21/2002,15:18,53.9,53.9,53.9,53.9,500
08/21/2002,15:22,53.9,53.9,53.9,53.9,1000
08/21/2002,15:23,53.95,53.95,53.95,53.95,10000
08/21/2002,15:26,54.05,54.05,54.05,54.05,100
08/21/2002,15:27,54.01,54.01,54.01,54.01,200
08/21/2002,15:28,53.98,53.98,53.9,53.96,10000
08/21/2002,15:29,53.93,53.93,53.88,53.88,1100
08/21/2002,15:31,53.7,53.7,53.65,53.65,10000
08/21/2002,15:33,53.78,53.78,53.78,53.78,300
08/21/2002,15:34,53.92,53.92,53.92,53.92,400
08/21/2002,15:36,53.82,53.82,53.82,53.82,500
08/21/2002,15:37,53.86,53.86,53.86,53.86,200
08/21/2002,15:38,53.91,53.91,53.91,53.91,5000
08/21/2002,15:43,54.14,54.21,54.14,54.21,10100
08/21/2002,15:45,54.15,54.23,54.15,54.23,7400
08/21/2002,15:48,54.15,54.15,54.15,54.15,3100
08/21/2002,15:49,54.11,54.15,54.1,54.15,1000
08/21/2002,15:52,54.24,54.24,54.24,54.24,200
08/21/2002,15:53,54.2,54.2,54.2,54.2,500
08/21/2002,15:55,54.27,54.27,54.25,54.25,600
08/21/2002,15:57,54.38,54.39,54.38,54.39,1000
08/21/2002,15:58,54.36,54.4,54.36,54.4,35000
08/21/2002,15:59,54.35,54.43,54.32,54.43,12700
08/22/2002,09:34,54.75,54.8,54.75,54.8,5500
08/22/2002,09:35,54.75,54.75,54.25,54.45,14500
08/22/2002,09:36,54.25,54.3,54.25,54.3,5100
08/22/2002,09:37,54.3,54.3,54.3,54.3,5500
08/22/2002,09:39,54.06,54.2,54.06,54.2,5500
08/22/2002,09:40,54.4,54.55,54.35,54.55,3600
08/22/2002,09:41,54.5,54.6,54.5,54.6,23500
08/22/2002,09:43,54.55,54.64,54.55,54.64,8500
08/22/2002,09:44,54.5,54.6,54.5,54.6,14800
08/22/2002,09:45,54.6,54.79,54.6,54.79,2500
08/22/2002,09:46,54.8,54.93,54.8,54.93,4900
08/22/2002,09:47,54.9,54.9,54.9,54.9,1700
08/22/2002,09:48,54.9,54.9,54.9,54.9,500
08/22/2002,09:49,54.95,54.95,54.95,54.95,10000
08/22/2002,09:50,54.95,54.95,54.92,54.95,39000
08/22/2002,09:51,54.95,54.95,54.95,54.95,200
08/22/2002,09:52,54.8,54.8,54.8,54.8,2000
08/22/2002,09:53,54.75,54.75,54.75,54.75,2000
08/22/2002,09:54,54.8,54.8,54.8,54.8,500
08/22/2002,09:55,54.9,55,54.9,54.96,700
08/22/2002,09:56,55.1,55.25,55.02,55.25,5000
08/22/2002,09:57,55.26,55.26,55.24,55.24,11000
08/22/2002,09:58,55.28,55.29,55.27,55.27,1600
08/22/2002,10:01,55.1,55.14,55.04,55.14,15300
08/22/2002,10:02,55.29,55.29,55.29,55.29,2500
08/22/2002,10:03,55.2,55.29,55.2,55.29,900
08/22/2002,10:04,55.18,55.29,55.18,55.29,700
08/22/2002,10:05,55.29,55.3,55.29,55.29,6100
08/22/2002,10:06,55.4,55.5,55.4,55.5,8000
08/22/2002,10:07,55.5,55.57,55.45,55.57,62900
08/22/2002,10:08,55.5,55.56,55.5,55.56,3600
08/22/2002,10:09,55.5,55.5,55.5,55.5,12800
08/22/2002,10:10,55.41,55.41,55.41,55.41,200
08/22/2002,10:11,55.4,55.44,55.4,55.44,21000
08/22/2002,10:12,55.3,55.3,55.24,55.25,8600
08/22/2002,10:13,55.21,55.21,55.12,55.2,1700
08/22/2002,10:14,55.28,55.29,55.28,55.29,300
08/22/2002,10:15,55.29,55.3,55.17,55.17,3400
08/22/2002,10:16,55.29,55.29,55.29,55.29,1000
08/22/2002,10:17,55.25,55.25,55.25,55.25,5000
08/22/2002,10:18,55.3,55.3,55.26,55.26,20100
08/22/2002,10:20,54.93,55.1,54.93,55.1,1500
08/22/2002,10:21,55.14,55.14,55.14,55.14,1000
08/22/2002,10:22,55.17,55.17,55.15,55.15,1000
08/22/2002,10:23,55.1,55.1,55.1,55.1,15000
08/22/2002,10:25,55.1,55.21,55.1,55.21,26000
08/22/2002,10:26,55.1,55.1,55.1,55.1,5000
08/22/2002,10:27,55,55,55,55,1000
08/22/2002,10:28,55.15,55.15,55.15,55.15,500
08/22/2002,10:29,55.2,55.2,55.2,55.2,1000
08/22/2002,10:30,55.27,55.38,55.08,55.38,70000
08/22/2002,10:31,55.45,55.5,55.45,55.5,31500
08/22/2002,10:32,55.5,55.65,55.5,55.5,118300
08/22/2002,10:33,55.75,55.9,55.75,55.9,214500
08/22/2002,10:34,55.85,55.9,55.75,55.9,10800
08/22/2002,10:35,55.81,55.86,55.55,55.82,68700
08/22/2002,10:36,55.86,56,55.86,56,59700
08/22/2002,10:37,56.01,56.01,56,56,200
08/22/2002,10:38,56.1,56.1,56.09,56.09,4700
08/22/2002,10:39,56.1,56.21,56.09,56.21,1700
08/22/2002,10:40,56.23,56.23,56.06,56.06,13600
08/22/2002,10:41,56.15,56.2,56.12,56.2,27300
08/22/2002,10:42,56.12,56.14,56.12,56.14,15000
08/22/2002,10:43,56.13,56.15,56.13,56.15,12500
08/22/2002,10:44,56.2,56.2,56.1,56.2,29500
08/22/2002,10:45,56.1,56.17,56.1,56.15,6100
08/22/2002,10:46,56.16,56.2,56.16,56.2,20100
08/22/2002,10:47,56.29,56.45,56.29,56.45,21500
08/22/2002,10:48,56.46,56.46,56.46,56.46,12800
08/22/2002,10:49,56.5,56.54,56.5,56.54,10100
08/22/2002,10:50,56.49,56.49,56.49,56.49,1000
08/22/2002,10:51,56.46,56.5,56.46,56.5,1100
08/22/2002,10:52,56.5,56.55,56.5,56.51,8200
08/22/2002,10:53,56.51,56.51,56.51,56.51,10000
08/22/2002,10:54,56.6,56.6,56.6,56.6,100
08/22/2002,10:55,56.75,56.8,56.75,56.8,1100
08/22/2002,10:56,56.85,56.85,56.8,56.85,70500
08/22/2002,10:57,56.85,56.85,56.8,56.84,5100
08/22/2002,10:58,56.8,56.86,56.8,56.86,2900
08/22/2002,10:59,56.89,56.89,56.85,56.86,4200
08/22/2002,11:00,56.85,56.85,56.75,56.84,8300
08/22/2002,11:01,56.66,56.7,56.66,56.7,3500
08/22/2002,11:02,56.65,56.7,56.51,56.51,104200
08/22/2002,11:03,56.52,56.65,56.46,56.46,28400
08/22/2002,11:04,56.35,56.5,56.35,56.4,42000
08/22/2002,11:05,56.35,56.49,56.31,56.32,20700
08/22/2002,11:06,56.4,56.4,56.35,56.4,5500
08/22/2002,11:07,56.4,56.45,56.35,56.4,46900
08/22/2002,11:08,56.4,56.4,56.4,56.4,62100
08/22/2002,11:09,56.46,56.46,56.46,56.46,500
08/22/2002,11:10,56.5,56.5,56.5,56.5,5000
08/22/2002,11:11,56.44,56.5,56.44,56.5,5300
08/22/2002,11:12,56.5,56.59,56.5,56.59,6000
08/22/2002,11:13,56.54,56.6,56.54,56.6,7000
08/22/2002,11:14,56.6,56.6,56.55,56.55,109500
08/22/2002,11:15,56.57,56.57,56.41,56.41,11000
08/22/2002,11:16,56.49,56.49,56.41,56.41,400
08/22/2002,11:17,56.42,56.42,56.42,56.42,200
08/22/2002,11:18,56.41,56.41,56.41,56.41,500
08/22/2002,11:19,56.41,56.47,56.41,56.47,700
08/22/2002,11:20,56.41,56.42,56.41,56.42,400
08/22/2002,11:21,56.48,56.5,56.48,56.49,1300
08/22/2002,11:23,56.47,56.47,56.47,56.47,1000
08/22/2002,11:27,56.41,56.41,56.41,56.41,200
08/22/2002,11:30,56.45,56.45,56.45,56.45,300
08/22/2002,11:32,56.41,56.41,56.4,56.4,1100
08/22/2002,11:34,56.3,56.3,56.3,56.3,1000
08/22/2002,11:35,56.2,56.2,56.2,56.2,1600
08/22/2002,11:36,56.3,56.3,56.23,56.23,25100
08/22/2002,11:39,56.3,56.3,56.3,56.3,1000
08/22/2002,11:40,56.41,56.41,56.41,56.41,300
08/22/2002,11:44,56.2,56.2,56.2,56.2,3400
08/22/2002,11:46,56.07,56.07,56.07,56.07,2000
08/22/2002,11:47,56.05,56.19,56.05,56.19,55500
08/22/2002,11:48,56.19,56.19,56.19,56.19,100
08/22/2002,11:49,56.08,56.08,56.08,56.08,10000
08/22/2002,11:50,56.18,56.18,56.08,56.08,10300
08/22/2002,11:51,56.18,56.18,56.18,56.18,400
08/22/2002,11:56,56.18,56.18,56.18,56.18,25000
08/22/2002,11:58,56.21,56.21,56.21,56.21,200
08/22/2002,11:59,56.21,56.21,56.21,56.21,100
08/22/2002,12:00,56.16,56.16,56.16,56.16,300
08/22/2002,12:01,56.18,56.18,56.15,56.15,400
08/22/2002,12:02,56.14,56.15,56.14,56.15,600
08/22/2002,12:03,56.22,56.22,56.2,56.2,1100
08/22/2002,12:05,56.2,56.2,56.2,56.2,1000
08/22/2002,12:06,56.3,56.3,56.3,56.3,200
08/22/2002,12:07,56.3,56.3,56.29,56.29,5100
08/22/2002,12:08,56.24,56.3,56.24,56.3,20600
08/22/2002,12:09,56.35,56.35,56.3,56.32,500
08/22/2002,12:10,56.3,56.3,56.3,56.3,5200
08/22/2002,12:11,56.25,56.25,56.25,56.25,2000
08/22/2002,12:12,56.25,56.25,56.25,56.25,800
08/22/2002,12:13,56.26,56.26,56.25,56.25,1000
08/22/2002,12:14,56.17,56.18,56.17,56.18,1400
08/22/2002,12:16,56.25,56.25,56.25,56.25,200
08/22/2002,12:18,56.16,56.16,56.11,56.11,11000
08/22/2002,12:19,56.16,56.16,56.16,56.16,200
08/22/2002,12:20,56.13,56.13,56.13,56.13,1500
08/22/2002,12:21,56.13,56.13,56.13,56.13,7000
08/22/2002,12:23,56.17,56.17,56.17,56.17,200
08/22/2002,12:27,56.2,56.2,56.16,56.16,300
08/22/2002,12:29,56.2,56.2,56.2,56.2,100
08/22/2002,12:37,56.2,56.2,56.2,56.2,200
08/22/2002,12:41,56.2,56.2,56.2,56.2,100
08/22/2002,12:45,56.2,56.2,56.2,56.2,2000
08/22/2002,12:46,56.3,56.35,56.3,56.35,29600
08/22/2002,12:47,56.3,56.3,56.3,56.3,200
08/22/2002,12:49,56.32,56.32,56.32,56.32,200
08/22/2002,12:51,56.32,56.32,56.32,56.32,200
08/22/2002,12:52,56.31,56.31,56.31,56.31,200
08/22/2002,12:53,56.31,56.31,56.3,56.31,900
08/22/2002,12:55,56.31,56.32,56.31,56.32,400
08/22/2002,12:56,56.32,56.32,56.32,56.32,200
08/22/2002,12:59,56.27,56.27,56.26,56.26,600
08/22/2002,13:03,56.28,56.29,56.28,56.29,400
08/22/2002,13:04,56.3,56.3,56.3,56.3,100
08/22/2002,13:05,56.3,56.32,56.3,56.32,500
08/22/2002,13:06,56.29,56.29,56.29,56.29,200
08/22/2002,13:07,56.19,56.3,56.19,56.21,500
08/22/2002,13:08,56.31,56.31,56.31,56.31,200
08/22/2002,13:09,56.41,56.41,56.31,56.31,5400
08/22/2002,13:10,56.35,56.35,56.35,56.35,200
08/22/2002,13:11,56.36,56.4,56.35,56.4,1700
08/22/2002,13:12,56.32,56.35,56.31,56.32,1700
08/22/2002,13:13,56.34,56.34,56.34,56.34,2200
08/22/2002,13:15,56.39,56.39,56.39,56.39,200
08/22/2002,13:18,56.44,56.5,56.44,56.5,3300
08/22/2002,13:19,56.48,56.52,56.48,56.52,4300
08/22/2002,13:20,56.53,56.53,56.5,56.53,1200
08/22/2002,13:21,56.52,56.52,56.52,56.52,100
08/22/2002,13:22,56.48,56.48,56.48,56.48,100
08/22/2002,13:24,56.35,56.35,56.35,56.35,200
08/22/2002,13:25,56.35,56.35,56.35,56.35,200
08/22/2002,13:28,56.35,56.39,56.35,56.39,400
08/22/2002,13:30,56.33,56.38,56.33,56.38,900
08/22/2002,13:31,56.34,56.35,56.34,56.35,400
08/22/2002,13:32,56.3,56.32,56.28,56.32,16100
08/22/2002,13:34,56.32,56.32,56.31,56.31,200
08/22/2002,13:35,56.32,56.32,56.32,56.32,200
08/22/2002,13:36,56.32,56.32,56.32,56.32,300
08/22/2002,13:37,56.32,56.32,56.32,56.32,300
08/22/2002,13:38,56.32,56.32,56.32,56.32,6700
08/22/2002,13:39,56.29,56.29,56.29,56.29,400
08/22/2002,13:40,56.2,56.21,56.2,56.21,1200
08/22/2002,13:41,56.16,56.16,56.15,56.15,1100
08/22/2002,13:42,56.16,56.16,56.16,56.16,100
08/22/2002,13:45,56.3,56.3,56.3,56.3,200
08/22/2002,13:46,56.3,56.3,56.3,56.3,2500
08/22/2002,13:47,56.23,56.23,56.22,56.22,2200
08/22/2002,13:48,56.29,56.29,56.29,56.29,100
08/22/2002,13:50,56.29,56.29,56.22,56.22,5200
08/22/2002,13:52,56.32,56.32,56.32,56.32,200
08/22/2002,13:54,56.3,56.3,56.3,56.3,5000
08/22/2002,13:55,56.3,56.3,56.3,56.3,200
08/22/2002,13:58,56.31,56.31,56.31,56.31,200
08/22/2002,14:07,56.45,56.45,56.45,56.45,3900
08/22/2002,14:08,56.49,56.58,56.49,56.53,12300
08/22/2002,14:09,56.5,56.5,56.5,56.5,3000
08/22/2002,14:10,56.57,56.57,56.5,56.5,3200
08/22/2002,14:11,56.48,56.48,56.48,56.48,4200
08/22/2002,14:13,56.46,56.46,56.45,56.45,400
08/22/2002,14:14,56.46,56.46,56.46,56.46,300
08/22/2002,14:16,56.48,56.48,56.48,56.48,200
08/22/2002,14:17,56.5,56.5,56.5,56.5,4000
08/22/2002,14:18,56.59,56.59,56.59,56.59,100
08/22/2002,14:19,56.61,56.61,56.61,56.61,200
08/22/2002,14:20,56.69,56.69,56.6,56.6,300
08/22/2002,14:22,56.59,56.59,56.59,56.59,800
08/22/2002,14:23,56.58,56.58,56.58,56.58,200
08/22/2002,14:25,56.61,56.61,56.61,56.61,200
08/22/2002,14:27,56.58,56.58,56.55,56.55,4200
08/22/2002,14:28,56.6,56.6,56.6,56.6,5000
08/22/2002,14:29,56.55,56.59,56.55,56.59,4000
08/22/2002,14:30,56.63,56.65,56.63,56.65,5200
08/22/2002,14:31,56.7,56.7,56.7,56.7,1000
08/22/2002,14:33,56.74,56.75,56.74,56.75,5500
08/22/2002,14:34,56.75,56.75,56.75,56.75,14000
08/22/2002,14:35,56.82,56.82,56.73,56.73,11200
08/22/2002,14:37,56.7,56.7,56.7,56.7,1500
08/22/2002,14:38,56.73,56.73,56.73,56.73,100
08/22/2002,14:39,56.74,56.74,56.74,56.74,10000
08/22/2002,14:40,56.71,56.71,56.62,56.63,3800
08/22/2002,14:43,56.61,56.61,56.61,56.61,100
08/22/2002,14:45,56.6,56.6,56.6,56.6,3000
08/22/2002,14:46,56.65,56.65,56.65,56.65,2000
08/22/2002,14:49,56.71,56.71,56.62,56.67,1900
08/22/2002,14:51,56.8,56.8,56.8,56.8,200
08/22/2002,14:52,56.8,56.87,56.8,56.87,1000
08/22/2002,14:53,56.75,56.75,56.75,56.75,900
08/22/2002,14:54,56.81,56.81,56.81,56.81,200
08/22/2002,14:57,56.8,56.8,56.8,56.8,300
08/22/2002,15:01,56.99,56.99,56.99,56.99,200
08/22/2002,15:04,56.94,56.94,56.94,56.94,1000
08/22/2002,15:06,56.99,56.99,56.99,56.99,200
08/22/2002,15:07,57,57.07,57,57.07,2600
08/22/2002,15:08,57.07,57.08,57.05,57.05,1500
08/22/2002,15:09,57.07,57.07,57,57,3700
08/22/2002,15:10,57,57,56.95,56.95,20100
08/22/2002,15:11,57,57,57,57,10000
08/22/2002,15:12,56.99,56.99,56.94,56.94,5200
08/22/2002,15:13,56.95,56.95,56.95,56.95,400
08/22/2002,15:18,56.95,56.95,56.95,56.95,4000
08/22/2002,15:19,56.93,56.93,56.93,56.93,1000
08/22/2002,15:20,56.88,56.88,56.88,56.88,300
08/22/2002,15:23,57,57.08,57,57.08,1200
08/22/2002,15:24,57.13,57.13,57.13,57.13,500
08/22/2002,15:26,57.18,57.18,57.16,57.16,800
08/22/2002,15:27,57.1,57.1,57.1,57.1,22500
08/22/2002,15:28,57.1,57.11,57.1,57.11,12000
08/22/2002,15:29,57.14,57.14,57.14,57.14,1000
08/22/2002,15:30,57.14,57.27,57.14,57.27,21300
08/22/2002,15:31,57.28,57.28,57.28,57.28,2000
08/22/2002,15:32,57.18,57.18,57.18,57.18,500
08/22/2002,15:34,57.24,57.25,57.24,57.25,1100
08/22/2002,15:37,57.25,57.25,57.22,57.25,20100
08/22/2002,15:39,57.27,57.28,57.27,57.28,300
08/22/2002,15:40,57.21,57.21,57.21,57.21,1100
08/22/2002,15:41,57.1,57.1,57.08,57.08,5100
08/22/2002,15:42,57.08,57.08,57.06,57.06,400
08/22/2002,15:43,57.02,57.03,57,57,5500
08/22/2002,15:44,57.05,57.05,57.02,57.02,300
08/22/2002,15:45,57.02,57.02,57.02,57.02,200
08/22/2002,15:46,57.02,57.14,57.02,57.14,900
08/22/2002,15:48,57.06,57.15,57.06,57.15,500
08/22/2002,15:49,57.1,57.1,57.1,57.1,50000
08/22/2002,15:50,57.07,57.07,57.07,57.07,500
08/22/2002,15:51,57.07,57.07,57.06,57.07,1500
08/22/2002,15:52,57.1,57.1,56.97,57.09,600
08/22/2002,15:54,57.09,57.09,56.99,56.99,800
08/22/2002,15:55,56.99,57,56.99,57,3300
08/22/2002,15:56,57,57,56.9,56.9,2700
08/22/2002,15:57,56.93,56.93,56.93,56.93,1800
08/22/2002,15:58,57,57,56.94,56.97,3200
08/22/2002,15:59,56.9,57.01,56.86,56.86,2700
08/23/2002,09:34,56,56,56,56,1000
08/23/2002,09:35,56.01,56.2,56.01,56.2,11600
08/23/2002,09:36,56.25,56.25,56.25,56.25,500
08/23/2002,09:37,56,56,55.7,55.7,600
08/23/2002,09:38,55.9,55.9,55.76,55.76,34000
08/23/2002,09:39,55.78,55.78,55.66,55.66,7200
08/23/2002,09:40,55.8,55.8,55.74,55.8,52000
08/23/2002,09:41,55.85,55.9,55.8,55.9,32500
08/23/2002,09:42,55.9,56.05,55.9,56.05,30000
08/23/2002,09:43,55.76,56.15,55.76,56.15,13600
08/23/2002,09:44,56.15,56.15,56,56,4100
08/23/2002,09:45,56.09,56.1,56.09,56.1,11600
08/23/2002,09:46,56.25,56.25,56.19,56.25,7800
08/23/2002,09:47,56.32,56.32,56.15,56.21,39900
08/23/2002,09:48,56.16,56.16,56.15,56.15,26000
08/23/2002,09:49,56.14,56.14,56.1,56.1,55000
08/23/2002,09:50,56.2,56.25,56.2,56.25,2800
08/23/2002,09:51,56.3,56.3,56.3,56.3,500
08/23/2002,09:52,56.5,56.65,56.5,56.65,15000
08/23/2002,09:53,56.78,56.8,56.78,56.8,3300
08/23/2002,09:54,56.82,56.82,56.82,56.82,300
08/23/2002,09:55,56.89,56.95,56.89,56.94,32000
08/23/2002,09:56,56.94,56.94,56.74,56.74,18600
08/23/2002,09:57,56.75,56.75,56.74,56.74,20100
08/23/2002,09:58,56.6,56.6,56.4,56.5,41000
08/23/2002,09:59,56.5,56.78,56.5,56.78,7200
08/23/2002,10:01,56.8,56.85,56.73,56.73,50400
08/23/2002,10:02,56.77,56.94,56.77,56.94,200
08/23/2002,10:03,56.83,57,56.83,57,30300
08/23/2002,10:04,56.98,57.09,56.9,56.9,11200
08/23/2002,10:05,56.9,56.9,56.9,56.9,500
08/23/2002,10:06,56.66,56.66,56.51,56.51,2600
08/23/2002,10:07,56.36,56.36,56.36,56.36,3100
08/23/2002,10:08,56.51,56.51,56.51,56.51,2100
08/23/2002,10:09,56.42,56.72,56.42,56.72,13100
08/23/2002,10:10,56.56,56.59,56.51,56.59,6000
08/23/2002,10:11,56.37,56.37,56.37,56.37,500
08/23/2002,10:12,56.3,56.56,56.3,56.4,500
08/23/2002,10:13,56.54,56.54,56.54,56.54,1000
08/23/2002,10:14,56.4,56.54,56.4,56.4,3400
08/23/2002,10:15,56.41,56.48,56.41,56.48,8300
08/23/2002,10:16,56.3,56.3,56.3,56.3,300
08/23/2002,10:18,56.9,56.9,56.9,56.9,10000
08/23/2002,10:19,56.4,56.4,56.4,56.4,10000
08/23/2002,10:20,56.39,56.44,56.39,56.44,20700
08/23/2002,10:22,56.49,56.49,56.49,56.49,200
08/23/2002,10:23,56.74,56.74,56.74,56.74,200
08/23/2002,10:24,56.5,56.5,56.5,56.5,20000
08/23/2002,10:26,56.75,56.75,56.68,56.68,5100
08/23/2002,10:27,56.74,56.74,56.74,56.74,5800
08/23/2002,10:28,56.74,56.75,56.74,56.75,6200
08/23/2002,10:29,56.75,56.75,56.75,56.75,2000
08/23/2002,10:30,56.75,56.75,56.58,56.58,1400
08/23/2002,10:31,56.56,56.56,56.56,56.56,5000
08/23/2002,10:32,56.5,56.6,56.5,56.6,13100
08/23/2002,10:33,56.53,56.53,56.53,56.53,700
08/23/2002,10:35,56.6,56.72,56.6,56.72,5000
08/23/2002,10:39,56.73,56.75,56.73,56.75,10000
08/23/2002,10:41,56.82,56.82,56.82,56.82,5000
08/23/2002,10:42,56.83,56.9,56.83,56.9,7800
08/23/2002,10:43,56.9,56.9,56.9,56.9,8000
08/23/2002,10:44,56.8,56.8,56.8,56.8,200
08/23/2002,10:45,56.7,56.85,56.7,56.85,14700
08/23/2002,10:49,56.94,57,56.94,57,600
08/23/2002,10:50,57,57.04,57,57,25100
08/23/2002,10:52,57.06,57.1,57.06,57.09,10400
08/23/2002,10:53,57,57,57,57,5500
08/23/2002,10:54,57.04,57.04,56.9,56.9,5200
08/23/2002,10:55,56.9,56.9,56.9,56.9,5000
08/23/2002,10:56,56.86,56.86,56.86,56.86,100
08/23/2002,10:57,56.8,56.89,56.8,56.89,6000
08/23/2002,10:58,56.89,56.89,56.72,56.72,3200
08/23/2002,11:00,56.51,56.51,56.51,56.51,200
08/23/2002,11:04,56.3,56.3,56.26,56.26,5200
08/23/2002,11:05,56.25,56.25,56.25,56.25,1200
08/23/2002,11:06,55.82,55.82,55.82,55.82,800
08/23/2002,11:07,55.82,55.95,55.8,55.92,8400
08/23/2002,11:08,55.82,55.82,55.75,55.8,26700
08/23/2002,11:09,55.75,55.78,55.75,55.78,15100
08/23/2002,11:10,55.78,55.78,55.78,55.78,100
08/23/2002,11:11,55.6,55.65,55.55,55.55,10800
08/23/2002,11:12,55.51,55.51,55.51,55.51,2000
08/23/2002,11:13,55.63,55.7,55.59,55.59,5300
08/23/2002,11:14,55.7,55.83,55.7,55.78,3400
08/23/2002,11:15,55.95,55.95,55.95,55.95,200
08/23/2002,11:16,56,56,56,56,5100
08/23/2002,11:17,56,56,56,56,200
08/23/2002,11:18,55.95,55.99,55.95,55.99,300
08/23/2002,11:21,56.23,56.23,56.23,56.23,25000
08/23/2002,11:22,56.3,56.37,56.3,56.37,75000
08/23/2002,11:24,56.44,56.44,56.44,56.44,200
08/23/2002,11:25,56.37,56.37,56.37,56.37,100
08/23/2002,11:27,56.43,56.43,56.42,56.42,2000
08/23/2002,11:28,56.4,56.4,56.4,56.4,1200
08/23/2002,11:29,56.26,56.26,56.26,56.26,200
08/23/2002,11:30,56.4,56.5,56.4,56.5,4000
08/23/2002,11:31,56.5,56.5,56.5,56.5,1000
08/23/2002,11:32,56.42,56.42,56.42,56.42,25000
08/23/2002,11:33,56.42,56.42,56.4,56.4,600
08/23/2002,11:34,56.4,56.4,56.4,56.4,4700
08/23/2002,11:35,56.31,56.31,56.31,56.31,200
08/23/2002,11:36,56.24,56.24,56.24,56.24,1000
08/23/2002,11:40,56.23,56.23,56.22,56.22,3400
08/23/2002,11:41,56.08,56.08,56.08,56.08,1000
08/23/2002,11:46,56.33,56.33,56.33,56.33,1000
08/23/2002,11:47,56.33,56.33,56.21,56.21,1000
08/23/2002,11:48,56.29,56.29,56.29,56.29,2800
08/23/2002,11:49,56.26,56.26,56.26,56.26,200
08/23/2002,11:51,56.24,56.24,56.24,56.24,200
08/23/2002,11:52,56.2,56.2,56.2,56.2,200
08/23/2002,11:57,56.07,56.07,56.07,56.07,600
08/23/2002,11:58,56.05,56.06,56.05,56.06,1200
08/23/2002,11:59,56.01,56.01,56,56,5600
08/23/2002,12:00,55.96,55.96,55.94,55.94,700
08/23/2002,12:01,55.94,55.94,55.93,55.93,2600
08/23/2002,12:02,55.93,56,55.93,55.95,9000
08/23/2002,12:03,55.95,55.95,55.95,55.95,2000
08/23/2002,12:04,55.94,55.94,55.9,55.9,3000
08/23/2002,12:06,55.8,55.8,55.73,55.73,4100
08/23/2002,12:07,55.8,55.8,55.8,55.8,41000
08/23/2002,12:13,56.02,56.02,56.02,56.02,200
08/23/2002,12:14,56.03,56.03,56.03,56.03,200
08/23/2002,12:19,56.09,56.09,56.09,56.09,200
08/23/2002,12:22,56,56,56,56,200
08/23/2002,12:23,56,56,56,56,200
08/23/2002,12:25,55.9,55.9,55.9,55.9,100
08/23/2002,12:27,55.85,55.9,55.84,55.9,500
08/23/2002,12:29,55.97,55.97,55.97,55.97,700
08/23/2002,12:33,55.94,55.94,55.94,55.94,15000
08/23/2002,12:36,55.94,55.94,55.94,55.94,10000
08/23/2002,12:37,55.95,55.95,55.95,55.95,200
08/23/2002,12:39,55.97,55.97,55.97,55.97,600
08/23/2002,12:41,55.94,55.94,55.94,55.94,200
08/23/2002,12:47,55.85,55.85,55.85,55.85,100000
08/23/2002,12:49,55.96,55.96,55.96,55.96,500
08/23/2002,12:50,55.8,55.8,55.8,55.8,5000
08/23/2002,12:53,55.65,55.65,55.65,55.65,2100
08/23/2002,12:54,55.65,55.65,55.65,55.65,85000
08/23/2002,12:55,55.52,55.52,55.52,55.52,200
08/23/2002,13:00,55.6,55.64,55.6,55.64,26000
08/23/2002,13:01,55.65,55.65,55.65,55.65,19000
08/23/2002,13:02,55.7,55.7,55.7,55.7,2500
08/23/2002,13:03,55.62,55.62,55.62,55.62,600
08/23/2002,13:16,55.7,55.7,55.7,55.7,3000
08/23/2002,13:17,55.77,55.77,55.77,55.77,100
08/23/2002,13:18,55.78,55.78,55.78,55.78,100
08/23/2002,13:19,55.78,55.78,55.78,55.78,500
08/23/2002,13:20,55.66,55.78,55.66,55.78,300
08/23/2002,13:21,55.78,55.78,55.78,55.78,100
08/23/2002,13:33,56,56,56,56,1500
08/23/2002,13:34,56.05,56.05,56.05,56.05,200
08/23/2002,13:35,56.02,56.02,56.02,56.02,600
08/23/2002,13:40,56.03,56.22,56.03,56.22,27200
08/23/2002,13:43,56.33,56.33,56.33,56.33,300
08/23/2002,13:44,56.32,56.32,56.32,56.32,100
08/23/2002,13:47,56.38,56.38,56.38,56.38,3600
08/23/2002,13:48,56.39,56.5,56.38,56.38,10200
08/23/2002,13:50,56.42,56.42,56.42,56.42,2500
08/23/2002,13:51,56.48,56.48,56.48,56.48,3500
08/23/2002,13:52,56.42,56.42,56.4,56.4,700
08/23/2002,13:53,56.41,56.41,56.4,56.4,6800
08/23/2002,13:54,56.39,56.39,56.39,56.39,1000
08/23/2002,13:55,56.3,56.3,56.3,56.3,5000
08/23/2002,13:56,56.25,56.25,56.25,56.25,100
08/23/2002,14:00,56.33,56.33,56.33,56.33,900
08/23/2002,14:01,56.25,56.25,56.25,56.25,5000
08/23/2002,14:03,56.3,56.3,56.3,56.3,300
08/23/2002,14:14,56.29,56.29,56.29,56.29,200
08/23/2002,14:15,56.32,56.32,56.32,56.32,1700
08/23/2002,14:17,56.31,56.31,56.31,56.31,100
08/23/2002,14:20,56.43,56.43,56.43,56.43,300
08/23/2002,14:22,56.4,56.4,56.4,56.4,3300
08/23/2002,14:23,56.4,56.4,56.4,56.4,1500
08/23/2002,14:24,56.4,56.44,56.4,56.44,5200
08/23/2002,14:30,56.5,56.5,56.35,56.41,61000
08/23/2002,14:31,56.46,56.46,56.39,56.39,6500
08/23/2002,14:33,56.4,56.4,56.4,56.4,100
08/23/2002,14:35,56.37,56.37,56.37,56.37,200
08/23/2002,14:38,56.4,56.4,56.4,56.4,300
08/23/2002,14:39,56.3,56.3,56.3,56.3,500
08/23/2002,14:42,56.44,56.44,56.44,56.44,200
08/23/2002,14:45,56.64,56.64,56.64,56.64,500
08/23/2002,14:46,56.62,56.62,56.47,56.47,11100
08/23/2002,14:47,56.45,56.45,56.45,56.45,2500
08/23/2002,14:48,56.45,56.45,56.45,56.45,2500
08/23/2002,14:50,56.41,56.41,56.37,56.37,5200
08/23/2002,14:51,56.35,56.35,56.35,56.35,5000
08/23/2002,14:52,56.3,56.3,56.3,56.3,3000
08/23/2002,14:53,56.3,56.3,56.3,56.3,5000
08/23/2002,14:54,56.28,56.28,56.28,56.28,1300
08/23/2002,14:55,56.25,56.25,56.25,56.25,6000
08/23/2002,14:56,56.12,56.12,56.12,56.12,4000
08/23/2002,14:57,56.12,56.12,56.12,56.12,8000
08/23/2002,15:00,56.15,56.15,56.15,56.15,5000
08/23/2002,15:02,56.05,56.08,56.05,56.08,200
08/23/2002,15:03,56.07,56.07,56,56.07,5600
08/23/2002,15:04,56,56,56,56,100
08/23/2002,15:05,56.02,56.12,56.02,56.05,19700
08/23/2002,15:07,56,56.07,56,56.07,600
08/23/2002,15:09,55.97,56,55.97,56,1100
08/23/2002,15:14,56.09,56.09,56.09,56.09,300
08/23/2002,15:15,56.12,56.12,56.12,56.12,500
08/23/2002,15:16,56.28,56.28,56.28,56.28,1500
08/23/2002,15:17,56.15,56.15,56.15,56.15,200
08/23/2002,15:19,56.1,56.1,56,56,2200
08/23/2002,15:20,56.05,56.05,56,56,11400
08/23/2002,15:24,56,56,56,56,2500
08/23/2002,15:25,56.02,56.02,56.02,56.02,100
08/23/2002,15:30,55.6,55.62,55.6,55.62,9600
08/23/2002,15:31,55.52,55.52,55.52,55.52,1500
08/23/2002,15:32,55.5,55.54,55.4,55.4,8100
08/23/2002,15:33,55.4,55.45,55.4,55.45,7600
08/23/2002,15:35,55.5,55.5,55.4,55.5,6200
08/23/2002,15:41,55.55,55.55,55.55,55.55,2500
08/23/2002,15:44,55.56,55.56,55.56,55.56,400
08/23/2002,15:49,55.65,55.65,55.65,55.65,400
08/23/2002,15:50,55.7,55.7,55.64,55.64,500
08/23/2002,15:51,55.65,55.7,55.65,55.68,4000
08/23/2002,15:52,55.65,55.65,55.65,55.65,100
08/23/2002,15:53,55.58,55.58,55.58,55.58,1000
08/23/2002,15:54,55.6,55.6,55.6,55.6,100
08/23/2002,15:56,55.5,55.5,55.5,55.5,5000
08/23/2002,15:57,55.5,55.5,55.5,55.5,200
08/23/2002,15:59,55.4,55.4,55.4,55.4,1100
08/26/2002,09:34,55.65,55.65,55.65,55.65,600
08/26/2002,09:36,55.8,55.8,55.5,55.5,600
08/26/2002,09:37,55.5,55.5,55.5,55.5,4100
08/26/2002,09:39,55,55.01,54.84,54.84,3100
08/26/2002,09:40,55.08,55.08,54.84,54.84,200
08/26/2002,09:41,54.83,54.85,54.83,54.85,10200
08/26/2002,09:42,54.85,54.85,54.8,54.8,4000
08/26/2002,09:43,54.8,54.8,54.8,54.8,33500
08/26/2002,09:45,54.78,54.78,54.78,54.78,1000
08/26/2002,09:51,55,55,55,55,15000
08/26/2002,09:52,54.92,54.92,54.92,54.92,100
08/26/2002,09:53,55,55,55,55,105000
08/26/2002,09:54,55.05,55.05,55.05,55.05,1000
08/26/2002,09:55,55.13,55.13,55.13,55.13,200
08/26/2002,09:56,55.01,55.02,55,55,11200
08/26/2002,09:57,55,55,54.9,54.9,300
08/26/2002,09:58,54.96,55,54.96,55,2100
08/26/2002,09:59,54.97,54.97,54.97,54.97,100
08/26/2002,10:00,55.03,55.04,55.03,55.04,1100
08/26/2002,10:02,55.2,55.2,55.2,55.2,100
08/26/2002,10:03,55.12,55.12,55.12,55.12,1000
08/26/2002,10:07,55,55,55,55,700
08/26/2002,10:08,54.96,55,54.96,55,10100
08/26/2002,10:10,55.04,55.04,55.04,55.04,600
08/26/2002,10:11,54.95,54.95,54.95,54.95,100
08/26/2002,10:12,54.91,54.99,54.91,54.99,300
08/26/2002,10:13,55.1,55.1,55.1,55.1,1500
08/26/2002,10:14,55.08,55.28,55.08,55.28,3400
08/26/2002,10:15,55.3,55.31,55.3,55.31,11500
08/26/2002,10:16,55.35,55.35,55.34,55.35,62000
08/26/2002,10:17,55.3,55.3,55.3,55.3,300
08/26/2002,10:18,55.15,55.15,55.15,55.15,100
08/26/2002,10:19,55.1,55.1,54.98,54.98,11900
08/26/2002,10:20,55.05,55.05,55.01,55.01,1600
08/26/2002,10:21,54.99,55.01,54.99,55,25200
08/26/2002,10:23,55.15,55.15,55.15,55.15,200
08/26/2002,10:27,55.05,55.05,55.05,55.05,2000
08/26/2002,10:28,55.08,55.08,55.08,55.08,25000
08/26/2002,10:30,54.94,54.94,54.94,54.94,4000
08/26/2002,10:32,55,55,55,55,15000
08/26/2002,10:33,55,55,55,55,15000
08/26/2002,10:34,54.9,54.9,54.9,54.9,12500
08/26/2002,10:37,55.2,55.2,55.2,55.2,10000
08/26/2002,10:38,55.2,55.2,55.2,55.2,1000
08/26/2002,10:39,55.35,55.35,55.35,55.35,5000
08/26/2002,10:47,55.25,55.25,55.1,55.1,5100
08/26/2002,10:49,54.98,54.98,54.93,54.93,12500
08/26/2002,10:50,54.83,54.83,54.83,54.83,1000
08/26/2002,10:51,54.85,54.85,54.85,54.85,5000
08/26/2002,10:52,55,55,55,55,2500
08/26/2002,10:56,55.15,55.15,55.15,55.15,10000
08/26/2002,10:58,55.35,55.35,55.3,55.3,11000
08/26/2002,11:00,55.6,55.6,55.6,55.6,2000
08/26/2002,11:06,55.58,55.58,55.58,55.58,12500
08/26/2002,11:09,55.79,55.8,55.79,55.8,200
08/26/2002,11:13,56,56,56,56,12500
08/26/2002,11:14,56.12,56.12,55.91,55.91,1100
08/26/2002,11:16,56,56.02,56,56.02,30100
08/26/2002,11:18,56.25,56.25,56.25,56.25,400
08/26/2002,11:19,56.2,56.2,56.2,56.2,10000
08/26/2002,11:23,56.13,56.13,56.1,56.1,5000
08/26/2002,11:25,56.2,56.2,56.2,56.2,14100
08/26/2002,11:27,56.25,56.25,56.23,56.23,1100
08/26/2002,11:28,56.02,56.02,56.02,56.02,500
08/26/2002,11:30,56.1,56.1,56.1,56.1,5000
08/26/2002,11:34,56.19,56.19,56.19,56.19,2000
08/26/2002,11:36,56.29,56.38,56.29,56.38,5000
08/26/2002,11:38,56.3,56.3,56.3,56.3,5000
08/26/2002,11:42,56.2,56.2,56.2,56.2,200
08/26/2002,11:43,56.18,56.18,56.18,56.18,25000
08/26/2002,11:44,56.28,56.28,56.28,56.28,100
08/26/2002,11:45,56.25,56.25,56.2,56.2,2100
08/26/2002,11:47,56.15,56.15,56.15,56.15,300
08/26/2002,11:52,56.25,56.3,56.25,56.3,10500
08/26/2002,11:54,56.3,56.3,56.3,56.3,500
08/26/2002,11:55,56.39,56.39,56.39,56.39,1000
08/26/2002,11:56,56.4,56.44,56.4,56.42,9000
08/26/2002,11:57,56.44,56.44,56.44,56.44,9200
08/26/2002,11:58,56.49,56.49,56.44,56.49,6000
08/26/2002,11:59,56.49,56.49,56.49,56.49,9000
08/26/2002,12:00,56.49,56.49,56.4,56.4,1700
08/26/2002,12:03,56.4,56.4,56.4,56.4,2000
08/26/2002,12:08,56.5,56.59,56.43,56.59,8600
08/26/2002,12:10,56.61,56.64,56.61,56.64,2000
08/26/2002,12:11,56.66,56.66,56.66,56.66,9000
08/26/2002,12:16,56.55,56.55,56.55,56.55,5000
08/26/2002,12:19,56.64,56.64,56.64,56.64,500
08/26/2002,12:20,56.7,56.7,56.7,56.7,5000
08/26/2002,12:23,56.5,56.5,56.5,56.5,10000
08/26/2002,12:26,56.45,56.45,56.43,56.43,400
08/26/2002,12:27,56.44,56.45,56.44,56.45,5400
08/26/2002,12:31,56.23,56.23,56.23,56.23,100
08/26/2002,12:38,56.25,56.25,56.25,56.25,8100
08/26/2002,12:39,56.25,56.25,56.25,56.25,1000
08/26/2002,12:40,56.45,56.45,56.45,56.45,1400
08/26/2002,12:41,56.49,56.5,56.49,56.5,1100
08/26/2002,12:42,56.44,56.44,56.44,56.44,1000
08/26/2002,12:43,56.36,56.36,56.36,56.36,100
08/26/2002,12:44,56.45,56.45,56.45,56.45,100
08/26/2002,12:45,56.5,56.5,56.5,56.5,20000
08/26/2002,12:49,56.7,56.7,56.67,56.67,8000
08/26/2002,12:50,56.75,56.75,56.75,56.75,7000
08/26/2002,12:55,56.59,56.66,56.59,56.66,3500
08/26/2002,12:56,56.67,56.67,56.67,56.67,500
08/26/2002,13:06,56.55,56.55,56.55,56.55,1500
08/26/2002,13:08,56.41,56.41,56.41,56.41,100
08/26/2002,13:10,56.38,56.38,56.38,56.38,500
08/26/2002,13:14,56.4,56.4,56.4,56.4,1000
08/26/2002,13:18,56.5,56.5,56.5,56.5,1000
08/26/2002,13:20,56.5,56.5,56.48,56.48,600
08/26/2002,13:21,56.47,56.47,56.47,56.47,500
08/26/2002,13:26,56.61,56.61,56.61,56.61,100
08/26/2002,13:27,56.7,56.7,56.7,56.7,10000
08/26/2002,13:32,56.56,56.56,56.56,56.56,2000
08/26/2002,13:33,56.54,56.54,56.54,56.54,1100
08/26/2002,13:38,56.37,56.37,56.37,56.37,100
08/26/2002,13:39,56.39,56.39,56.39,56.39,1400
08/26/2002,13:40,56.39,56.39,56.39,56.39,1000
08/26/2002,13:41,56.43,56.43,56.43,56.43,100
08/26/2002,13:46,56.54,56.54,56.54,56.54,500
08/26/2002,13:49,56.5,56.5,56.5,56.5,100
08/26/2002,13:50,56.4,56.4,56.4,56.4,25000
08/26/2002,13:51,56.4,56.4,56.4,56.4,10000
08/26/2002,13:54,56.4,56.4,56.4,56.4,1600
08/26/2002,13:56,56.28,56.28,56.28,56.28,300
08/26/2002,14:04,56.34,56.34,56.34,56.34,500
08/26/2002,14:07,56.5,56.51,56.5,56.51,10000
08/26/2002,14:08,56.53,56.53,56.53,56.53,20000
08/26/2002,14:10,56.45,56.45,56.45,56.45,500
08/26/2002,14:13,56.51,56.51,56.51,56.51,3100
08/26/2002,14:15,56.65,56.65,56.65,56.65,500
08/26/2002,14:16,56.64,56.64,56.64,56.64,100
08/26/2002,14:18,56.56,56.64,56.56,56.64,500
08/26/2002,14:19,56.62,56.62,56.62,56.62,200
08/26/2002,14:20,56.61,56.61,56.61,56.61,100
08/26/2002,14:21,56.55,56.55,56.55,56.55,300
08/26/2002,14:32,56.73,56.73,56.73,56.73,500
08/26/2002,14:33,56.61,56.74,56.61,56.74,1200
08/26/2002,14:34,56.57,56.57,56.57,56.57,200
08/26/2002,14:36,56.39,56.39,56.39,56.39,200
08/26/2002,14:37,56.55,56.55,56.55,56.55,1000
08/26/2002,14:38,56.45,56.57,56.45,56.48,3300
08/26/2002,14:39,56.48,56.49,56.45,56.45,800
08/26/2002,14:40,56.45,56.46,56.4,56.4,2800
08/26/2002,14:43,56.4,56.4,56.4,56.4,1000
08/26/2002,14:45,56.34,56.34,56.34,56.34,12500
08/26/2002,14:47,56.38,56.38,56.38,56.38,200
08/26/2002,14:51,56.5,56.5,56.5,56.5,300
08/26/2002,14:55,56.45,56.45,56.45,56.45,100
08/26/2002,14:56,56.44,56.44,56.42,56.42,200
08/26/2002,14:58,56.51,56.51,56.51,56.51,100
08/26/2002,14:59,56.51,56.51,56.5,56.5,200
08/26/2002,15:00,56.51,56.53,56.51,56.53,200
08/26/2002,15:01,56.54,56.55,56.54,56.55,2100
08/26/2002,15:02,56.59,56.59,56.59,56.59,700
08/26/2002,15:03,56.53,56.53,56.53,56.53,100
08/26/2002,15:05,56.57,56.59,56.57,56.58,5600
08/26/2002,15:06,56.63,56.63,56.63,56.63,200
08/26/2002,15:07,56.63,56.66,56.63,56.66,5000
08/26/2002,15:10,56.6,56.63,56.6,56.63,5200
08/26/2002,15:15,56.64,56.64,56.64,56.64,200
08/26/2002,15:18,56.56,56.56,56.56,56.56,1400
08/26/2002,15:19,56.55,56.55,56.5,56.5,1700
08/26/2002,15:20,56.47,56.5,56.47,56.5,300
08/26/2002,15:21,56.51,56.51,56.51,56.51,100
08/26/2002,15:22,56.49,56.49,56.49,56.49,100
08/26/2002,15:23,56.49,56.49,56.49,56.49,100
08/26/2002,15:25,56.52,56.6,56.52,56.6,400
08/26/2002,15:26,56.59,56.59,56.59,56.59,100
08/26/2002,15:29,56.68,56.8,56.68,56.8,8100
08/26/2002,15:30,56.8,56.81,56.8,56.81,3200
08/26/2002,15:31,56.84,56.85,56.84,56.85,2100
08/26/2002,15:32,56.86,56.86,56.86,56.86,100
08/26/2002,15:33,56.86,56.86,56.86,56.86,100
08/26/2002,15:35,56.84,56.86,56.84,56.85,6100
08/26/2002,15:36,56.8,56.81,56.8,56.81,1100
08/26/2002,15:38,56.81,56.86,56.81,56.86,3100
08/26/2002,15:39,56.86,56.9,56.86,56.86,7400
08/26/2002,15:40,56.86,56.86,56.86,56.86,1000
08/26/2002,15:42,56.9,56.9,56.9,56.9,200
08/26/2002,15:43,56.85,56.88,56.85,56.86,700
08/26/2002,15:45,56.79,56.79,56.79,56.79,300
08/26/2002,15:48,56.75,56.75,56.75,56.75,200
08/26/2002,15:49,56.72,56.74,56.72,56.74,600
08/26/2002,15:50,56.74,56.74,56.74,56.74,200
08/26/2002,15:51,56.72,56.72,56.72,56.72,200
08/26/2002,15:52,56.58,56.58,56.58,56.58,500
08/26/2002,15:53,56.65,56.66,56.65,56.66,600
08/26/2002,15:54,56.7,56.72,56.7,56.72,5000
08/26/2002,15:55,56.72,56.72,56.72,56.72,500
08/26/2002,15:56,56.73,56.73,56.73,56.73,300
08/26/2002,15:57,56.73,56.73,56.61,56.61,3400
08/26/2002,15:58,56.74,56.74,56.74,56.74,12500
08/26/2002,15:59,56.69,56.7,56.69,56.7,3000
08/27/2002,09:36,57.3,57.3,57.3,57.3,7700
08/27/2002,09:37,57.5,57.55,57.27,57.48,1300
08/27/2002,09:38,57.25,57.4,57.25,57.4,1100
08/27/2002,09:39,57.16,57.16,57.03,57.03,400
08/27/2002,09:40,57.03,57.03,56.8,56.8,1700
08/27/2002,09:41,56.8,56.84,56.75,56.8,8500
08/27/2002,09:42,56.8,56.85,56.8,56.82,36100
08/27/2002,09:43,56.56,56.74,56.56,56.74,500
08/27/2002,09:44,56.59,56.83,56.59,56.83,2100
08/27/2002,09:45,56.88,56.95,56.88,56.95,5100
08/27/2002,09:46,56.7,56.7,56.57,56.57,2400
08/27/2002,09:47,56.72,56.72,56.72,56.72,1000
08/27/2002,09:49,56.99,57.04,56.99,57.04,300
08/27/2002,09:51,56.89,56.89,56.89,56.89,400
08/27/2002,09:52,56.79,56.79,56.72,56.72,600
08/27/2002,09:54,56.74,56.74,56.7,56.7,1300
08/27/2002,09:55,56.72,56.72,56.72,56.72,900
08/27/2002,09:56,56.86,56.86,56.86,56.86,3000
08/27/2002,09:57,56.92,56.95,56.92,56.95,200
08/27/2002,09:58,56.95,56.95,56.95,56.95,100
08/27/2002,10:00,56.95,56.95,56.95,56.95,400
08/27/2002,10:01,56.54,56.6,56.5,56.5,400
08/27/2002,10:03,56.4,56.63,56.4,56.63,1200
08/27/2002,10:04,56.5,56.55,56.5,56.55,25300
08/27/2002,10:05,56.5,56.5,56.5,56.5,10000
08/27/2002,10:06,56.52,56.52,56.52,56.52,1000
08/27/2002,10:07,56.6,56.6,56.43,56.43,400
08/27/2002,10:09,56.36,56.37,56.3,56.3,111000
08/27/2002,10:10,56.39,56.4,56.35,56.4,1300
08/27/2002,10:11,56.4,56.4,56.31,56.39,4600
08/27/2002,10:12,56.32,56.32,56.25,56.25,300
08/27/2002,10:13,56.28,56.28,56.28,56.28,500
08/27/2002,10:14,56.08,56.08,56.08,56.08,25000
08/27/2002,10:15,56,56.09,56,56.09,5700
08/27/2002,10:17,56.05,56.12,56.01,56.01,11100
08/27/2002,10:18,56.06,56.06,56.04,56.04,25100
08/27/2002,10:19,56.25,56.25,56.25,56.25,100
08/27/2002,10:20,56.4,56.4,56.4,56.4,200
08/27/2002,10:21,56.4,56.4,56.4,56.4,2500
08/27/2002,10:22,56.4,56.4,56.4,56.4,600
08/27/2002,10:23,56.4,56.6,56.4,56.6,1800
08/27/2002,10:25,56.43,56.43,56.43,56.43,1000
08/27/2002,10:27,56.3,56.3,56.22,56.22,5900
08/27/2002,10:30,56.51,56.51,56.51,56.51,800
08/27/2002,10:31,56.46,56.46,56.46,56.46,1000
08/27/2002,10:32,56.48,56.48,56.48,56.48,1000
08/27/2002,10:34,56.37,56.37,56.37,56.37,1000
08/27/2002,10:38,56.31,56.31,56.31,56.31,100
08/27/2002,10:40,56.21,56.21,56.1,56.15,1200
08/27/2002,10:41,56.2,56.2,56.2,56.2,800
08/27/2002,10:44,56.34,56.34,56.25,56.25,200
08/27/2002,10:48,56.34,56.34,56.34,56.34,1000
08/27/2002,10:51,56.53,56.54,56.53,56.54,10100
08/27/2002,10:52,56.45,56.45,56.45,56.45,100
08/27/2002,10:59,56.7,56.7,56.68,56.68,1100
08/27/2002,11:00,56.64,56.64,56.58,56.58,2200
08/27/2002,11:01,56.6,56.64,56.6,56.64,300
08/27/2002,11:02,56.66,56.66,56.66,56.66,1000
08/27/2002,11:04,56.68,56.68,56.66,56.66,1000
08/27/2002,11:05,56.88,56.88,56.83,56.83,5100
08/27/2002,11:06,56.9,56.9,56.86,56.86,1300
08/27/2002,11:07,56.92,56.93,56.91,56.91,4300
08/27/2002,11:08,56.91,56.92,56.91,56.92,2000
08/27/2002,11:09,56.88,56.88,56.75,56.75,1100
08/27/2002,11:10,56.75,56.75,56.75,56.75,200
08/27/2002,11:11,56.8,56.8,56.8,56.8,100
08/27/2002,11:12,56.8,56.8,56.8,56.8,500
08/27/2002,11:13,56.76,56.84,56.76,56.84,11000
08/27/2002,11:14,56.73,56.73,56.73,56.73,100
08/27/2002,11:15,56.8,56.8,56.8,56.8,400
08/27/2002,11:19,56.68,56.68,56.63,56.63,3500
08/27/2002,11:20,56.58,56.58,56.58,56.58,3000
08/27/2002,11:22,56.41,56.41,56.41,56.41,200
08/27/2002,11:24,56.44,56.44,56.44,56.44,1000
08/27/2002,11:25,56.63,56.63,56.63,56.63,200
08/27/2002,11:26,56.67,56.67,56.67,56.67,100
08/27/2002,11:27,56.73,56.73,56.66,56.66,600
08/27/2002,11:29,56.74,56.74,56.74,56.74,500
08/27/2002,11:30,56.7,56.7,56.7,56.7,500
08/27/2002,11:34,56.69,56.69,56.69,56.69,500
08/27/2002,11:35,56.56,56.56,56.56,56.56,100
08/27/2002,11:38,56.6,56.6,56.6,56.6,200
08/27/2002,11:41,56.6,56.6,56.6,56.6,1000
08/27/2002,11:42,56.56,56.56,56.56,56.56,100
08/27/2002,11:44,56.55,56.55,56.55,56.55,100
08/27/2002,11:46,56.59,56.59,56.59,56.59,200
08/27/2002,11:49,56.45,56.45,56.45,56.45,500
08/27/2002,11:56,56.57,56.57,56.57,56.57,25000
08/27/2002,11:58,56.49,56.49,56.49,56.49,200
08/27/2002,12:00,56.5,56.5,56.5,56.5,200
08/27/2002,12:04,56.38,56.38,56.38,56.38,24500
08/27/2002,12:05,56.35,56.35,56.31,56.31,14500
08/27/2002,12:09,56.22,56.22,56.2,56.2,5100
08/27/2002,12:10,56.18,56.18,56.17,56.17,10000
08/27/2002,12:11,56.17,56.17,56.17,56.17,100
08/27/2002,12:12,56.16,56.16,56.16,56.16,100
08/27/2002,12:13,56.17,56.17,56.17,56.17,2000
08/27/2002,12:17,56.2,56.24,56.16,56.16,58000
08/27/2002,12:22,56.24,56.24,56.24,56.24,500
08/27/2002,12:23,56.18,56.18,56.18,56.18,100
08/27/2002,12:24,56.15,56.15,56.06,56.06,4200
08/27/2002,12:25,56.01,56.01,56.01,56.01,1300
08/27/2002,12:26,56.01,56.01,56.01,56.01,700
08/27/2002,12:27,55.96,55.96,55.96,55.96,5000
08/27/2002,12:28,55.97,55.97,55.9,55.91,400
08/27/2002,12:29,55.92,55.92,55.92,55.92,100
08/27/2002,12:32,55.86,55.86,55.75,55.85,26100
08/27/2002,12:34,55.9,55.9,55.9,55.9,1100
08/27/2002,12:35,55.86,55.94,55.86,55.94,30000
08/27/2002,12:36,55.98,55.98,55.98,55.98,200
08/27/2002,12:38,55.98,55.98,55.98,55.98,10000
08/27/2002,12:42,55.75,55.77,55.75,55.77,7500
08/27/2002,12:43,55.77,55.77,55.77,55.77,6000
08/27/2002,12:44,55.73,55.73,55.73,55.73,100
08/27/2002,12:45,55.7,55.73,55.7,55.73,28000
08/27/2002,12:48,55.94,55.94,55.94,55.94,1000
08/27/2002,12:49,55.94,56,55.89,56,10100
08/27/2002,12:50,56,56.1,56,56.06,4000
08/27/2002,12:52,56.03,56.03,56.03,56.03,1000
08/27/2002,12:53,56,56,56,56,1000
08/27/2002,12:54,55.98,55.98,55.98,55.98,1000
08/27/2002,12:56,56.07,56.07,56.07,56.07,3000
08/27/2002,12:57,56.07,56.08,56.04,56.04,5000
08/27/2002,13:00,56,56,55.95,55.95,2100
08/27/2002,13:01,55.95,55.95,55.89,55.89,2200
08/27/2002,13:03,55.8,55.8,55.8,55.8,2000
08/27/2002,13:04,55.77,55.77,55.73,55.73,8500
08/27/2002,13:05,55.8,55.82,55.8,55.82,2700
08/27/2002,13:06,55.82,55.82,55.8,55.8,7500
08/27/2002,13:07,55.78,55.78,55.77,55.77,10100
08/27/2002,13:08,55.73,55.73,55.68,55.68,15000
08/27/2002,13:09,55.68,55.68,55.68,55.68,5000
08/27/2002,13:10,55.6,55.6,55.6,55.6,2100
08/27/2002,13:12,55.5,55.5,55.5,55.5,8500
08/27/2002,13:13,55.54,55.55,55.54,55.55,3000
08/27/2002,13:14,55.6,55.6,55.59,55.59,6000
08/27/2002,13:15,55.6,55.64,55.6,55.64,1400
08/27/2002,13:17,55.6,55.6,55.6,55.6,3000
08/27/2002,13:20,55.66,55.66,55.6,55.65,166000
08/27/2002,13:21,55.67,55.67,55.67,55.67,1000
08/27/2002,13:22,55.7,55.73,55.7,55.73,27000
08/27/2002,13:23,55.77,55.78,55.76,55.78,7200
08/27/2002,13:24,55.8,55.8,55.8,55.8,900
08/27/2002,13:27,55.8,55.8,55.8,55.8,1000
08/27/2002,13:30,55.72,55.72,55.72,55.72,100
08/27/2002,13:33,55.65,55.68,55.65,55.68,13100
08/27/2002,13:35,55.61,55.61,55.61,55.61,100
08/27/2002,13:39,55.9,55.94,55.9,55.93,7200
08/27/2002,13:40,55.95,55.99,55.95,55.99,4000
08/27/2002,13:41,56,56,56,56,2000
08/27/2002,13:42,55.98,55.98,55.98,55.98,1000
08/27/2002,13:43,55.89,55.9,55.89,55.9,4500
08/27/2002,13:47,55.91,55.91,55.91,55.91,100
08/27/2002,13:48,55.92,55.94,55.92,55.94,18000
08/27/2002,13:49,55.94,55.95,55.82,55.82,12000
08/27/2002,13:52,55.79,55.79,55.79,55.79,1000
08/27/2002,13:53,55.8,55.94,55.8,55.94,800
08/27/2002,13:56,55.8,55.8,55.78,55.78,10000
08/27/2002,13:57,55.83,55.83,55.74,55.74,40100
08/27/2002,13:59,55.84,55.84,55.84,55.84,600
08/27/2002,14:00,55.91,55.91,55.8,55.8,5700
08/27/2002,14:01,55.7,55.7,55.66,55.66,10000
08/27/2002,14:02,55.67,55.67,55.65,55.65,500
08/27/2002,14:08,55.67,55.67,55.67,55.67,1000
08/27/2002,14:09,55.67,55.71,55.67,55.71,1800
08/27/2002,14:10,55.67,55.67,55.66,55.66,1600
08/27/2002,14:21,55.9,55.9,55.9,55.9,7500
08/27/2002,14:22,55.83,55.84,55.83,55.84,1300
08/27/2002,14:23,55.84,55.84,55.84,55.84,17000
08/27/2002,14:27,55.84,55.84,55.84,55.84,100
08/27/2002,14:30,55.86,55.86,55.86,55.86,1100
08/27/2002,14:32,55.79,55.79,55.79,55.79,100
08/27/2002,14:34,55.85,55.85,55.85,55.85,500
08/27/2002,14:35,55.79,55.79,55.7,55.7,3500
08/27/2002,14:40,55.7,55.7,55.7,55.7,900
08/27/2002,14:41,55.68,55.68,55.68,55.68,100
08/27/2002,14:43,55.61,55.61,55.61,55.61,200
08/27/2002,14:44,55.6,55.6,55.6,55.6,1000
08/27/2002,14:45,55.52,55.52,55.52,55.52,10000
08/27/2002,14:46,55.5,55.55,55.5,55.55,3200
08/27/2002,14:47,55.5,55.5,55.5,55.5,500
08/27/2002,14:51,55.4,55.4,55.4,55.4,5900
08/27/2002,14:52,55.42,55.44,55.42,55.42,15000
08/27/2002,14:53,55.36,55.36,55.32,55.32,600
08/27/2002,14:55,55.33,55.33,55.33,55.33,1000
08/27/2002,14:56,55.3,55.3,55.3,55.3,800
08/27/2002,14:57,55.25,55.25,55.25,55.25,200
08/27/2002,14:58,55.31,55.38,55.3,55.38,8600
08/27/2002,15:01,55.27,55.37,55.27,55.37,21000
08/27/2002,15:02,55.36,55.36,55.35,55.35,1100
08/27/2002,15:03,55.41,55.41,55.41,55.41,100
08/27/2002,15:04,55.4,55.4,55.4,55.4,600
08/27/2002,15:06,55.42,55.42,55.4,55.4,25200
08/27/2002,15:08,55.39,55.39,55.39,55.39,100
08/27/2002,15:13,55.35,55.35,55.35,55.35,100
08/27/2002,15:15,55.3,55.3,55.15,55.15,41000
08/27/2002,15:16,55.15,55.15,55.15,55.15,100
08/27/2002,15:17,55.15,55.15,55.15,55.15,100
08/27/2002,15:18,55.15,55.17,55.07,55.17,2500
08/27/2002,15:19,55.07,55.07,55.02,55.02,1100
08/27/2002,15:20,55.01,55.01,55.01,55.01,100
08/27/2002,15:21,55.17,55.17,55.17,55.17,100
08/27/2002,15:23,55.14,55.14,55.14,55.14,1000
08/27/2002,15:25,55.2,55.2,55.2,55.2,5000
08/27/2002,15:26,55.17,55.17,55.08,55.08,1000
08/27/2002,15:27,55.07,55.07,55.07,55.07,400
08/27/2002,15:28,55.06,55.06,55.06,55.06,1200
08/27/2002,15:29,55.03,55.03,55.01,55.01,2000
08/27/2002,15:30,55.01,55.01,55.01,55.01,400
08/27/2002,15:31,55,55,55,55,8600
08/27/2002,15:32,54.97,54.97,54.9,54.9,1600
08/27/2002,15:33,54.8,54.8,54.8,54.8,3500
08/27/2002,15:34,54.72,54.72,54.72,54.72,500
08/27/2002,15:35,54.75,54.84,54.75,54.84,118500
08/27/2002,15:36,54.81,54.81,54.81,54.81,300
08/27/2002,15:37,54.85,54.85,54.81,54.81,800
08/27/2002,15:38,54.89,54.89,54.89,54.89,5000
08/27/2002,15:39,54.98,54.98,54.98,54.98,1000
08/27/2002,15:40,54.9,55,54.9,55,8000
08/27/2002,15:41,55.04,55.04,55,55,13000
08/27/2002,15:42,55,55,55,55,5000
08/27/2002,15:43,55.15,55.15,55.15,55.15,20000
08/27/2002,15:44,55.28,55.28,55.28,55.28,2000
08/27/2002,15:45,55.2,55.3,55.2,55.3,1400
08/27/2002,15:46,55.28,55.28,55.28,55.28,2000
08/27/2002,15:48,55.3,55.3,55.3,55.3,100
08/27/2002,15:49,55.3,55.3,55.3,55.3,800
08/27/2002,15:50,55.33,55.33,55.33,55.33,400
08/27/2002,15:51,55.35,55.35,55.35,55.35,300
08/27/2002,15:52,55.35,55.35,55.33,55.33,500
08/27/2002,15:53,55.33,55.33,55.33,55.33,100
08/27/2002,15:54,55.34,55.34,55.3,55.34,1800
08/27/2002,15:55,55.34,55.34,55.3,55.3,1800
08/27/2002,15:56,55.26,55.32,55.26,55.32,3400
08/27/2002,15:57,55.23,55.34,55.23,55.34,1200
08/27/2002,15:58,55.25,55.25,55.25,55.25,500
08/27/2002,15:59,55.3,55.3,55.3,55.3,100
08/28/2002,09:38,54.52,54.52,54.45,54.51,14800
08/28/2002,09:39,54.6,54.6,54.45,54.45,800
08/28/2002,09:40,54.5,54.5,54.5,54.5,700
08/28/2002,09:42,54.63,54.63,54.63,54.63,100
08/28/2002,09:43,54.52,54.56,54.52,54.56,700
08/28/2002,09:44,54.73,54.87,54.73,54.87,1200
08/28/2002,09:45,54.94,54.95,54.94,54.95,25100
08/28/2002,09:46,55.02,55.02,54.96,54.96,2700
08/28/2002,09:47,55.1,55.1,55.03,55.03,3000
08/28/2002,09:48,55,55.06,55,55,4200
08/28/2002,09:49,54.97,54.97,54.97,54.97,1000
08/28/2002,09:50,55.05,55.05,55.05,55.05,2500
08/28/2002,09:51,55.12,55.2,55.12,55.2,14300
08/28/2002,09:52,55.2,55.2,55.1,55.1,19100
08/28/2002,09:53,55,55.2,55,55.2,24800
08/28/2002,09:54,55.1,55.2,55.1,55.17,6500
08/28/2002,09:56,55.3,55.3,55.21,55.21,1100
08/28/2002,09:57,55.21,55.27,55.21,55.27,2000
08/28/2002,09:58,55.21,55.36,55.21,55.33,9000
08/28/2002,09:59,55.42,55.42,55.28,55.34,2100
08/28/2002,10:00,55.2,55.2,55.2,55.2,1000
08/28/2002,10:01,55.16,55.16,55.16,55.16,20000
08/28/2002,10:03,55.07,55.07,55.02,55.02,800
08/28/2002,10:04,55,55.01,55,55.01,2000
08/28/2002,10:05,54.9,54.9,54.79,54.8,16000
08/28/2002,10:08,54.55,54.55,54.55,54.55,5500
08/28/2002,10:09,54.5,54.5,54.5,54.5,10000
08/28/2002,10:10,54.52,54.52,54.52,54.52,25000
08/28/2002,10:11,54.61,54.61,54.61,54.61,300
08/28/2002,10:12,54.55,54.55,54.55,54.55,5000
08/28/2002,10:13,54.69,54.69,54.66,54.66,2200
08/28/2002,10:14,54.65,54.66,54.65,54.66,12000
08/28/2002,10:15,54.77,54.82,54.77,54.82,7500
08/28/2002,10:16,54.57,54.65,54.57,54.65,1800
08/28/2002,10:20,54.8,54.85,54.8,54.85,10100
08/28/2002,10:22,54.75,54.8,54.75,54.8,1500
08/28/2002,10:23,54.75,54.75,54.75,54.75,25000
08/28/2002,10:24,54.75,54.9,54.75,54.9,10200
08/28/2002,10:25,55,55.05,54.95,55.05,3700
08/28/2002,10:26,55.05,55.05,55.05,55.05,100
08/28/2002,10:28,55.01,55.01,55.01,55.01,100
08/28/2002,10:30,54.92,55,54.92,55,300
08/28/2002,10:34,54.68,54.84,54.68,54.84,15500
08/28/2002,10:36,54.6,54.6,54.57,54.57,104300
08/28/2002,10:37,54.5,54.55,54.5,54.5,1600
08/28/2002,10:38,54.5,54.5,54.5,54.5,9000
08/28/2002,10:39,54.44,54.44,54.44,54.44,500
08/28/2002,10:40,54.44,54.57,54.44,54.57,3800
08/28/2002,10:42,54.48,54.48,54.48,54.48,200
08/28/2002,10:43,54.46,54.46,54.46,54.46,100
08/28/2002,10:44,54.44,54.44,54.37,54.37,700
08/28/2002,10:45,54.32,54.32,54.32,54.32,700
08/28/2002,10:46,54.37,54.37,54.3,54.3,29500
08/28/2002,10:48,54.25,54.25,54.16,54.18,3100
08/28/2002,10:49,54.15,54.23,54.1,54.23,32800
08/28/2002,10:50,54.09,54.1,54.05,54.06,5600
08/28/2002,10:51,54.05,54.05,54.05,54.05,200
08/28/2002,10:52,54.05,54.05,54,54.05,10500
08/28/2002,10:53,54,54.05,54,54.05,5800
08/28/2002,10:54,53.95,54.08,53.95,54.08,1100
08/28/2002,10:55,54.09,54.1,54.09,54.09,3100
08/28/2002,10:57,54.1,54.1,54.1,54.1,100
08/28/2002,10:58,54,54,54,54,200
08/28/2002,10:59,54.1,54.1,54.1,54.1,500
08/28/2002,11:00,54.06,54.06,54,54.05,16200
08/28/2002,11:01,54.04,54.04,54.04,54.04,100
08/28/2002,11:02,53.9,53.9,53.88,53.88,2000
08/28/2002,11:03,53.81,53.81,53.76,53.76,10500
08/28/2002,11:04,53.85,53.85,53.85,53.85,100
08/28/2002,11:05,53.75,53.75,53.75,53.75,200
08/28/2002,11:07,53.8,53.82,53.8,53.82,2000
08/28/2002,11:08,53.87,53.87,53.8,53.8,1200
08/28/2002,11:09,53.85,53.9,53.85,53.9,9000
08/28/2002,11:10,53.85,53.87,53.85,53.87,2100
08/28/2002,11:12,53.75,53.75,53.75,53.75,1000
08/28/2002,11:13,53.65,53.65,53.65,53.65,1100
08/28/2002,11:14,53.62,53.62,53.62,53.62,1000
08/28/2002,11:15,53.6,53.6,53.6,53.6,5000
08/28/2002,11:16,53.53,53.53,53.53,53.53,500
08/28/2002,11:17,53.6,53.64,53.6,53.64,1100
08/28/2002,11:18,53.64,53.75,53.64,53.75,2500
08/28/2002,11:19,53.7,53.7,53.7,53.7,18600
08/28/2002,11:20,53.7,53.7,53.7,53.7,1000
08/28/2002,11:23,53.89,53.89,53.89,53.89,2000
08/28/2002,11:25,53.89,54.02,53.89,54.02,7000
08/28/2002,11:26,53.9,53.9,53.9,53.9,1000
08/28/2002,11:27,53.96,53.96,53.96,53.96,11000
08/28/2002,11:29,54.15,54.15,54.15,54.15,100
08/28/2002,11:30,54.11,54.11,54.11,54.11,1000
08/28/2002,11:31,54.1,54.1,54.1,54.1,1600
08/28/2002,11:33,54.21,54.21,54.14,54.14,1900
08/28/2002,11:34,54.13,54.13,53.9,53.9,41000
08/28/2002,11:35,53.91,53.91,53.91,53.91,3000
08/28/2002,11:36,53.86,53.86,53.86,53.86,1000
08/28/2002,11:37,53.95,53.95,53.95,53.95,200
08/28/2002,11:41,53.9,53.9,53.9,53.9,3000
08/28/2002,11:42,53.9,53.9,53.9,53.9,6000
08/28/2002,11:43,53.78,53.78,53.78,53.78,200
08/28/2002,11:44,53.8,53.8,53.78,53.78,6000
08/28/2002,11:47,53.81,53.93,53.81,53.93,200
08/28/2002,11:48,53.86,53.86,53.86,53.86,25000
08/28/2002,11:52,53.86,53.86,53.84,53.84,200
08/28/2002,11:53,53.94,53.94,53.94,53.94,100
08/28/2002,11:56,54,54,54,54,10000
08/28/2002,11:58,53.89,53.89,53.89,53.89,2500
08/28/2002,11:59,53.88,53.88,53.88,53.88,400
08/28/2002,12:00,53.88,53.88,53.88,53.88,2500
08/28/2002,12:03,53.87,53.87,53.87,53.87,300
08/28/2002,12:06,53.79,53.79,53.79,53.79,600
08/28/2002,12:09,53.8,53.8,53.8,53.8,1000
08/28/2002,12:10,53.8,53.8,53.8,53.8,400
08/28/2002,12:12,53.77,53.77,53.77,53.77,200
08/28/2002,12:17,53.85,53.85,53.78,53.78,2000
08/28/2002,12:18,53.85,53.85,53.85,53.85,500
08/28/2002,12:23,54,54.01,54,54.01,13500
08/28/2002,12:25,54.05,54.05,54.05,54.05,500
08/28/2002,12:27,54.1,54.1,54.1,54.1,100
08/28/2002,12:30,54.05,54.05,54.05,54.05,15000
08/28/2002,12:31,54.02,54.02,54.01,54.01,1200
08/28/2002,12:32,53.96,54,53.96,53.96,2000
08/28/2002,12:34,53.94,53.94,53.94,53.94,1000
08/28/2002,12:35,54.03,54.03,54.03,54.03,1000
08/28/2002,12:37,53.96,53.96,53.96,53.96,300
08/28/2002,12:42,54.05,54.05,54.05,54.05,15000
08/28/2002,12:43,54.1,54.15,54.1,54.15,1000
08/28/2002,12:44,54.17,54.17,54.17,54.17,400
08/28/2002,12:46,54.15,54.2,54.15,54.2,1100
08/28/2002,12:48,54.19,54.19,54.19,54.19,1000
08/28/2002,12:49,54.23,54.23,54.23,54.23,23000
08/28/2002,12:50,54.15,54.15,54.15,54.15,200
08/28/2002,12:52,54.25,54.25,54.25,54.25,100
08/28/2002,12:54,54.27,54.35,54.27,54.35,3100
08/28/2002,12:55,54.19,54.19,54.19,54.19,600
08/28/2002,12:57,54.15,54.15,54.15,54.15,10000
08/28/2002,12:58,54.2,54.2,54.2,54.2,5300
08/28/2002,13:00,54.13,54.13,54.13,54.13,10000
08/28/2002,13:01,54.23,54.23,54.23,54.23,500
08/28/2002,13:03,54.24,54.24,54.24,54.24,100
08/28/2002,13:05,54.1,54.1,54.05,54.05,5100
08/28/2002,13:08,54.05,54.05,54.05,54.05,2000
08/28/2002,13:09,54.05,54.05,54.05,54.05,3000
08/28/2002,13:11,54.11,54.11,54.11,54.11,100
08/28/2002,13:17,54.2,54.2,54.2,54.2,200
08/28/2002,13:23,54.09,54.09,54.09,54.09,500
08/28/2002,13:32,54.12,54.12,54.12,54.12,100
08/28/2002,13:35,54,54,54,54,14000
08/28/2002,13:40,54,54,54,54,3500
08/28/2002,13:42,53.95,53.95,53.95,53.95,2000
08/28/2002,13:44,53.93,53.93,53.89,53.89,2700
08/28/2002,13:45,53.89,53.89,53.89,53.89,2000
08/28/2002,13:47,53.85,53.85,53.85,53.85,12500
08/28/2002,13:48,53.88,53.88,53.88,53.88,100
08/28/2002,13:49,53.82,53.82,53.82,53.82,5000
08/28/2002,13:50,53.83,53.94,53.83,53.94,200
08/28/2002,13:55,54,54,54,54,400
08/28/2002,13:56,53.9,54,53.9,54,5100
08/28/2002,14:01,53.86,53.86,53.86,53.86,100
08/28/2002,14:07,54.01,54.01,54,54,600
08/28/2002,14:08,54.02,54.02,54.02,54.02,4400
08/28/2002,14:09,54.08,54.08,54.08,54.08,12500
08/28/2002,14:10,54,54,54,54,200
08/28/2002,14:11,54,54,54,54,100
08/28/2002,14:12,54.08,54.08,54,54,1800
08/28/2002,14:14,53.95,53.95,53.9,53.9,4500
08/28/2002,14:15,53.9,53.9,53.9,53.9,8000
08/28/2002,14:16,53.96,53.96,53.96,53.96,100
08/28/2002,14:20,53.81,53.81,53.81,53.81,1000
08/28/2002,14:26,53.96,53.96,53.96,53.96,600
08/28/2002,14:28,53.96,53.96,53.96,53.96,100
08/28/2002,14:32,53.95,53.95,53.95,53.95,3000
08/28/2002,14:33,53.95,53.95,53.95,53.95,10000
08/28/2002,14:34,54,54,53.98,54,6200
08/28/2002,14:35,53.93,54.05,53.93,54.05,2700
08/28/2002,14:37,54.08,54.08,54.08,54.08,800
08/28/2002,14:44,54.09,54.2,54.09,54.2,15400
08/28/2002,14:46,54.18,54.21,54.1,54.21,16200
08/28/2002,14:47,54.08,54.08,54.08,54.08,1000
08/28/2002,14:49,54.1,54.1,54.1,54.1,100
08/28/2002,14:51,54.05,54.05,54.05,54.05,500
08/28/2002,14:53,54.03,54.03,54.03,54.03,100
08/28/2002,14:56,53.92,53.92,53.92,53.92,1500
08/28/2002,14:57,53.99,53.99,53.99,53.99,900
08/28/2002,15:02,53.95,53.95,53.95,53.95,800
08/28/2002,15:03,53.85,53.85,53.85,53.85,1000
08/28/2002,15:04,53.85,53.92,53.85,53.85,12000
08/28/2002,15:05,53.86,53.86,53.85,53.85,600
08/28/2002,15:08,53.85,53.85,53.7,53.7,3200
08/28/2002,15:12,53.7,53.7,53.7,53.7,500
08/28/2002,15:13,53.7,53.7,53.7,53.7,800
08/28/2002,15:14,53.61,53.61,53.61,53.61,400
08/28/2002,15:16,53.71,53.71,53.71,53.71,1000
08/28/2002,15:17,53.72,53.72,53.72,53.72,500
08/28/2002,15:18,53.62,53.72,53.62,53.72,600
08/28/2002,15:19,53.74,53.74,53.74,53.74,9800
08/28/2002,15:20,53.77,53.77,53.76,53.76,1400
08/28/2002,15:25,53.87,53.87,53.81,53.81,1200
08/28/2002,15:26,53.82,53.82,53.82,53.82,100
08/28/2002,15:27,53.86,53.86,53.86,53.86,800
08/28/2002,15:28,53.84,53.84,53.84,53.84,1000
08/28/2002,15:29,53.93,53.93,53.92,53.92,2000
08/28/2002,15:30,53.86,53.86,53.86,53.86,3700
08/28/2002,15:34,54.1,54.1,54.1,54.1,7500
08/28/2002,15:36,54.06,54.06,54.06,54.06,100
08/28/2002,15:37,54.01,54.01,54.01,54.01,100
08/28/2002,15:38,54.02,54.02,54.02,54.02,600
08/28/2002,15:39,53.95,53.95,53.95,53.95,1000
08/28/2002,15:43,54.05,54.05,54.05,54.05,2000
08/28/2002,15:45,53.95,53.95,53.95,53.95,700
08/28/2002,15:50,53.97,53.97,53.97,53.97,500
08/28/2002,15:51,53.94,53.94,53.94,53.94,50000
08/28/2002,15:52,53.94,53.94,53.94,53.94,10000
08/28/2002,15:53,54,54,54,54,10000
08/28/2002,15:54,54,54.03,54,54.03,45100
08/28/2002,15:55,54.05,54.08,54.01,54.01,8200
08/28/2002,15:56,54.02,54.11,54.02,54.11,2200
08/28/2002,15:57,54,54,54,54,10000
08/28/2002,15:58,54,54,54,54,100
08/28/2002,15:59,53.98,54.01,53.98,54.01,5200
08/29/2002,09:35,53.4,53.4,53.4,53.4,3400
08/29/2002,09:36,53.4,53.4,53.17,53.17,2600
08/29/2002,09:37,53.5,53.5,53.45,53.45,15100
08/29/2002,09:38,53.47,53.47,53.47,53.47,100
08/29/2002,09:39,53.74,53.74,53.74,53.74,200
08/29/2002,09:40,53.57,53.57,53.57,53.57,1000
08/29/2002,09:41,53.52,53.52,53.52,53.52,25000
08/29/2002,09:42,53.54,53.6,53.4,53.4,12400
08/29/2002,09:43,53.5,53.5,53.34,53.35,18200
08/29/2002,09:44,53.47,53.47,53.47,53.47,100
08/29/2002,09:45,53.54,53.54,53.54,53.54,1000
08/29/2002,09:46,53.54,53.54,53.54,53.54,800
08/29/2002,09:47,53.55,53.55,53.55,53.55,1200
08/29/2002,09:48,53.54,53.54,53.54,53.54,200
08/29/2002,09:49,53.37,53.37,53.37,53.37,900
08/29/2002,09:50,53.47,53.47,53.47,53.47,1200
08/29/2002,09:51,53.45,53.54,53.45,53.54,6000
08/29/2002,09:52,53.65,53.65,53.65,53.65,5000
08/29/2002,09:56,53.46,53.48,53.46,53.48,1100
08/29/2002,09:59,53.39,53.39,53.39,53.39,300
08/29/2002,10:00,53.37,53.37,53.37,53.37,200
08/29/2002,10:01,53.42,53.43,53.42,53.43,1100
08/29/2002,10:02,53.51,53.53,53.46,53.5,8100
08/29/2002,10:05,53.61,53.61,53.61,53.61,1000
08/29/2002,10:06,53.73,53.88,53.73,53.77,3600
08/29/2002,10:07,53.85,53.85,53.69,53.7,2100
08/29/2002,10:08,53.8,53.8,53.63,53.63,11000
08/29/2002,10:09,53.67,53.67,53.67,53.67,1400
08/29/2002,10:15,53.92,53.92,53.87,53.87,3000
08/29/2002,10:16,53.95,53.95,53.92,53.95,3300
08/29/2002,10:17,54,54.01,54,54.01,1800
08/29/2002,10:18,54.05,54.05,54.05,54.05,400
08/29/2002,10:19,54.05,54.05,54,54,9800
08/29/2002,10:20,54,54,53.87,53.87,3200
08/29/2002,10:21,53.94,53.95,53.9,53.9,10500
08/29/2002,10:24,53.96,53.96,53.96,53.96,2000
08/29/2002,10:25,54.01,54.05,53.92,53.92,300
08/29/2002,10:26,53.95,54,53.95,54,60000
08/29/2002,10:27,53.99,53.99,53.99,53.99,2000
08/29/2002,10:28,54.25,54.25,54.25,54.25,2000
08/29/2002,10:29,54.25,54.25,54.25,54.25,2000
08/29/2002,10:30,54.4,54.42,54.2,54.22,10100
08/29/2002,10:31,54.24,54.36,54.1,54.1,15600
08/29/2002,10:32,54.25,54.25,54,54.04,18000
08/29/2002,10:33,54.04,54.04,53.8,53.8,211500
08/29/2002,10:34,53.7,53.7,53.7,53.7,11500
08/29/2002,10:35,53.65,53.65,53.56,53.56,10000
08/29/2002,10:36,53.7,53.7,53.62,53.7,9500
08/29/2002,10:37,53.6,53.6,53.6,53.6,100
08/29/2002,10:38,53.5,53.5,53.5,53.5,500
08/29/2002,10:40,53.52,53.56,53.51,53.55,8800
08/29/2002,10:41,53.56,53.56,53.56,53.56,2000
08/29/2002,10:42,53.38,53.38,53.38,53.38,2000
08/29/2002,10:44,53.3,53.3,53.3,53.3,3200
08/29/2002,10:45,53.3,53.3,53.28,53.28,500
08/29/2002,10:47,53.3,53.3,53.3,53.3,1000
08/29/2002,10:48,53.3,53.42,53.3,53.42,21900
08/29/2002,10:49,53.41,53.43,53.4,53.4,35700
08/29/2002,10:50,53.41,53.41,53.35,53.35,2800
08/29/2002,10:52,53.2,53.2,53.2,53.2,400
08/29/2002,10:54,53.01,53.05,53.01,53.01,8100
08/29/2002,10:55,53,53,53,53,7600
08/29/2002,10:56,52.9,52.92,52.9,52.92,4000
08/29/2002,10:58,52.9,52.94,52.9,52.9,10100
08/29/2002,10:59,52.87,52.9,52.87,52.87,8000
08/29/2002,11:00,52.9,52.9,52.9,52.9,10000
08/29/2002,11:01,52.9,52.9,52.86,52.86,15100
08/29/2002,11:03,52.85,52.9,52.84,52.9,2000
08/29/2002,11:04,52.79,52.8,52.79,52.8,1300
08/29/2002,11:05,52.73,52.75,52.71,52.71,65600
08/29/2002,11:07,52.57,52.69,52.57,52.69,2400
08/29/2002,11:08,52.75,52.75,52.6,52.6,51100
08/29/2002,11:09,52.62,52.69,52.61,52.61,1800
08/29/2002,11:10,52.68,52.7,52.63,52.63,4400
08/29/2002,11:11,52.68,52.68,52.6,52.6,11600
08/29/2002,11:12,52.6,52.6,52.53,52.53,7500
08/29/2002,11:13,52.53,52.53,52.35,52.35,6100
08/29/2002,11:14,52.45,52.45,52.33,52.33,1500
08/29/2002,11:15,52.33,52.33,52.2,52.25,13000
08/29/2002,11:16,52.19,52.19,52.18,52.19,1600
08/29/2002,11:17,52.35,52.35,52.19,52.19,15200
08/29/2002,11:18,52.19,52.19,52.11,52.12,12700
08/29/2002,11:19,52.1,52.1,52.1,52.1,200
08/29/2002,11:20,52.18,52.18,52.18,52.18,800
08/29/2002,11:21,52.2,52.22,52.19,52.22,1600
08/29/2002,11:22,52.28,52.28,52.28,52.28,200
08/29/2002,11:23,52.3,52.34,52.3,52.34,5100
08/29/2002,11:24,52.44,52.44,52.37,52.37,6000
08/29/2002,11:25,52.38,52.4,52.27,52.27,37000
08/29/2002,11:26,52.3,52.3,52.3,52.3,10000
08/29/2002,11:27,52.25,52.25,52.25,52.25,300
08/29/2002,11:28,52.35,52.35,52.35,52.35,5000
08/29/2002,11:29,52.4,52.4,52.4,52.4,5000
08/29/2002,11:30,52.5,52.51,52.5,52.51,2100
08/29/2002,11:31,52.62,52.62,52.48,52.51,6100
08/29/2002,11:32,52.65,52.65,52.46,52.46,37500
08/29/2002,11:33,52.45,52.55,52.45,52.55,7000
08/29/2002,11:34,52.43,52.43,52.43,52.43,3000
08/29/2002,11:35,52.35,52.41,52.35,52.41,11100
08/29/2002,11:36,52.4,52.4,52.4,52.4,40000
08/29/2002,11:37,52.3,52.3,52.3,52.3,1000
08/29/2002,11:38,52.3,52.42,52.3,52.36,19300
08/29/2002,11:39,52.35,52.41,52.35,52.4,8000
08/29/2002,11:40,52.37,52.37,52.37,52.37,2000
08/29/2002,11:41,52.35,52.35,52.35,52.35,10200
08/29/2002,11:44,52.39,52.39,52.39,52.39,100
08/29/2002,11:45,52.36,52.36,52.36,52.36,500
08/29/2002,11:46,52.4,52.4,52.4,52.4,1000
08/29/2002,11:47,52.4,52.48,52.4,52.48,2300
08/29/2002,11:48,52.29,52.38,52.29,52.38,2000
08/29/2002,11:52,52.45,52.45,52.45,52.45,100
08/29/2002,11:54,52.41,52.41,52.41,52.41,500
08/29/2002,11:56,52.43,52.43,52.39,52.43,12000
08/29/2002,11:57,52.5,52.5,52.5,52.5,1000
08/29/2002,11:58,52.5,52.55,52.5,52.53,21300
08/29/2002,11:59,52.54,52.6,52.54,52.54,31000
08/29/2002,12:00,52.57,52.6,52.57,52.6,6000
08/29/2002,12:01,52.62,52.62,52.62,52.62,10000
08/29/2002,12:02,52.62,52.67,52.62,52.67,2100
08/29/2002,12:03,52.7,52.7,52.7,52.7,15000
08/29/2002,12:05,52.79,52.85,52.79,52.85,2000
08/29/2002,12:06,52.91,52.91,52.91,52.91,500
08/29/2002,12:08,52.9,52.9,52.78,52.8,3400
08/29/2002,12:09,52.77,52.85,52.77,52.77,11900
08/29/2002,12:13,52.65,52.77,52.65,52.75,2000
08/29/2002,12:14,52.69,52.69,52.69,52.69,1500
08/29/2002,12:18,52.9,52.9,52.9,52.9,1200
08/29/2002,12:19,52.8,52.8,52.8,52.8,2500
08/29/2002,12:20,52.87,52.87,52.87,52.87,300
08/29/2002,12:21,52.8,52.9,52.8,52.9,6000
08/29/2002,12:22,52.9,52.95,52.8,52.95,4100
08/29/2002,12:25,53.04,53.04,52.93,52.93,500
08/29/2002,12:28,53.14,53.14,53.14,53.14,6000
08/29/2002,12:30,53.29,53.29,53.29,53.29,100
08/29/2002,12:31,53.3,53.42,53.3,53.42,6000
08/29/2002,12:32,53.3,53.3,53.3,53.3,25000
08/29/2002,12:34,53.25,53.3,53.25,53.25,5500
08/29/2002,12:35,53.25,53.25,53.15,53.15,61500
08/29/2002,12:36,53.2,53.2,53,53,2500
08/29/2002,12:37,52.99,52.99,52.99,52.99,1000
08/29/2002,12:38,53,53,53,53,1000
08/29/2002,12:41,53.05,53.08,53.05,53.08,1100
08/29/2002,12:43,53.18,53.18,53.18,53.18,500
08/29/2002,12:46,53.12,53.12,53.1,53.1,15300
08/29/2002,12:47,53.09,53.09,53.09,53.09,10000
08/29/2002,12:50,53.08,53.17,53.08,53.17,1600
08/29/2002,12:52,53.24,53.24,53.24,53.24,10000
08/29/2002,12:53,53.19,53.19,53.19,53.19,200
08/29/2002,12:54,53.2,53.2,53.2,53.2,300
08/29/2002,12:55,53.1,53.1,53.1,53.1,2600
08/29/2002,12:56,53.06,53.06,53.05,53.05,2000
08/29/2002,12:57,53.15,53.15,53.15,53.15,500
08/29/2002,12:58,53.03,53.03,52.98,53,4000
08/29/2002,13:00,53.15,53.15,53.15,53.15,200
08/29/2002,13:04,53.02,53.02,53.02,53.02,400
08/29/2002,13:05,52.97,53,52.94,53,5600
08/29/2002,13:06,52.95,52.95,52.95,52.95,25000
08/29/2002,13:07,52.92,52.92,52.85,52.85,51000
08/29/2002,13:08,52.88,52.88,52.88,52.88,100
08/29/2002,13:09,52.98,52.98,52.98,52.98,5000
08/29/2002,13:10,52.95,52.95,52.95,52.95,100
08/29/2002,13:14,52.99,52.99,52.99,52.99,100
08/29/2002,13:15,53.08,53.08,53.08,53.08,200
08/29/2002,13:18,53.14,53.14,53.14,53.14,100
08/29/2002,13:19,53.14,53.14,53.14,53.14,3900
08/29/2002,13:22,53.24,53.24,53.24,53.24,5000
08/29/2002,13:24,53.24,53.24,53.24,53.24,10000
08/29/2002,13:28,53.19,53.19,53.19,53.19,200
08/29/2002,13:32,53.13,53.13,53.13,53.13,3000
08/29/2002,13:33,53.13,53.2,53.13,53.2,3100
08/29/2002,13:38,53.2,53.2,53.2,53.2,5000
08/29/2002,13:40,53.14,53.14,53.14,53.14,2000
08/29/2002,13:43,53.01,53.05,53.01,53.05,2400
08/29/2002,13:46,52.9,52.9,52.9,52.9,3000
08/29/2002,13:48,52.95,52.95,52.95,52.95,400
08/29/2002,13:51,52.95,52.95,52.95,52.95,200
08/29/2002,13:55,52.88,52.88,52.86,52.86,3000
08/29/2002,13:56,52.85,52.85,52.85,52.85,3000
08/29/2002,14:00,52.85,52.85,52.85,52.85,50000
08/29/2002,14:02,52.9,52.9,52.9,52.9,300
08/29/2002,14:05,52.93,53.03,52.9,53.03,5400
08/29/2002,14:06,53.05,53.05,53.05,53.05,1000
08/29/2002,14:08,52.98,52.98,52.98,52.98,1100
08/29/2002,14:10,52.92,52.92,52.92,52.92,500
08/29/2002,14:11,52.92,52.92,52.92,52.92,1400
08/29/2002,14:13,52.95,52.98,52.92,52.92,7400
08/29/2002,14:17,52.95,52.95,52.93,52.93,1400
08/29/2002,14:18,52.87,52.87,52.85,52.85,5500
08/29/2002,14:19,52.85,52.85,52.85,52.85,5000
08/29/2002,14:20,52.85,52.93,52.85,52.93,20100
08/29/2002,14:21,52.88,52.98,52.88,52.98,5100
08/29/2002,14:22,52.9,52.9,52.9,52.9,3000
08/29/2002,14:26,52.89,52.89,52.89,52.89,1000
08/29/2002,14:27,52.9,53.03,52.9,53.03,1600
08/29/2002,14:31,52.87,52.87,52.87,52.87,100
08/29/2002,14:32,52.85,52.85,52.85,52.85,10000
08/29/2002,14:33,52.77,52.85,52.76,52.78,25600
08/29/2002,14:35,52.78,52.78,52.78,52.78,2000
08/29/2002,14:37,52.8,52.8,52.7,52.7,9500
08/29/2002,14:39,52.7,52.7,52.66,52.66,5600
08/29/2002,14:41,52.76,52.76,52.76,52.76,100
08/29/2002,14:44,52.76,52.78,52.76,52.76,2300
08/29/2002,14:45,52.85,52.85,52.75,52.75,6300
08/29/2002,14:50,52.78,52.78,52.78,52.78,400
08/29/2002,14:52,52.77,52.77,52.75,52.75,6000
08/29/2002,14:53,52.84,52.9,52.84,52.9,900
08/29/2002,14:56,52.92,52.92,52.92,52.92,100
08/29/2002,14:57,52.93,52.93,52.93,52.93,600
08/29/2002,15:00,52.99,53,52.99,53,5000
08/29/2002,15:01,53,53.03,52.93,53,4300
08/29/2002,15:02,53,53,53,53,3500
08/29/2002,15:03,52.94,52.94,52.94,52.94,100
08/29/2002,15:04,52.88,52.88,52.88,52.88,2000
08/29/2002,15:05,52.9,52.9,52.9,52.9,100
08/29/2002,15:08,52.85,52.85,52.85,52.85,2000
08/29/2002,15:09,52.95,52.95,52.95,52.95,1800
08/29/2002,15:10,52.9,52.9,52.87,52.87,4000
08/29/2002,15:12,52.95,52.95,52.95,52.95,500
08/29/2002,15:13,52.99,52.99,52.99,52.99,100
08/29/2002,15:15,52.93,52.93,52.93,52.93,2000
08/29/2002,15:16,53.02,53.02,53.02,53.02,500
08/29/2002,15:18,52.95,52.95,52.95,52.95,400
08/29/2002,15:22,53,53,53,53,1000
08/29/2002,15:27,53.11,53.11,53.08,53.08,900
08/29/2002,15:28,53,53,53,53,1500
08/29/2002,15:29,52.99,52.99,52.99,52.99,2000
08/29/2002,15:32,53.03,53.03,53.03,53.03,200
08/29/2002,15:33,53.03,53.03,53.03,53.03,100
08/29/2002,15:34,52.93,52.93,52.93,52.93,100
08/29/2002,15:35,52.98,52.98,52.98,52.98,500
08/29/2002,15:36,52.82,52.82,52.82,52.82,400
08/29/2002,15:37,52.8,52.8,52.8,52.8,2600
08/29/2002,15:38,52.78,52.78,52.78,52.78,200
08/29/2002,15:39,52.8,52.8,52.77,52.77,1400
08/29/2002,15:42,52.85,52.85,52.85,52.85,1500
08/29/2002,15:43,52.85,52.85,52.85,52.85,3500
08/29/2002,15:44,52.87,52.87,52.87,52.87,5000
08/29/2002,15:45,53.04,53.04,53.04,53.04,100
08/29/2002,15:46,53.03,53.03,52.92,53,8000
08/29/2002,15:48,52.99,53,52.92,52.92,2400
08/29/2002,15:49,53,53,53,53,200
08/29/2002,15:50,52.92,52.93,52.92,52.92,2500
08/29/2002,15:51,53,53,53,53,300
08/29/2002,15:56,52.95,52.95,52.95,52.95,2500
08/29/2002,15:57,52.93,52.93,52.93,52.93,1000
08/29/2002,15:58,52.89,52.89,52.89,52.89,2000
08/29/2002,15:59,52.93,52.95,52.88,52.95,5600
08/30/2002,09:36,53.43,53.43,53.35,53.35,700
08/30/2002,09:37,53.43,53.43,53.43,53.43,100
08/30/2002,09:38,53.5,53.58,53.5,53.58,600
08/30/2002,09:39,53.5,53.5,53.5,53.5,2500
08/30/2002,09:41,53.5,53.59,53.5,53.59,600
08/30/2002,09:42,53.47,53.51,53.47,53.5,2700
08/30/2002,09:43,53.52,53.59,53.52,53.59,8600
08/30/2002,09:44,53.68,53.9,53.6,53.76,48700
08/30/2002,09:45,53.93,53.93,53.83,53.83,7200
08/30/2002,09:46,53.75,53.75,53.75,53.75,4000
08/30/2002,09:48,53.89,53.89,53.89,53.89,3000
08/30/2002,09:49,53.93,53.93,53.93,53.93,200
08/30/2002,09:50,54,54,54,54,200
08/30/2002,09:51,54.01,54.01,54.01,54.01,500
08/30/2002,09:52,53.89,53.89,53.89,53.89,1000
08/30/2002,09:53,53.82,53.82,53.82,53.82,500
08/30/2002,09:54,53.78,53.78,53.78,53.78,10000
08/30/2002,09:55,53.76,53.76,53.76,53.76,3000
08/30/2002,09:56,53.76,53.76,53.76,53.76,2000
08/30/2002,09:58,53.78,53.78,53.78,53.78,100
08/30/2002,10:01,53.87,53.98,53.87,53.98,1200
08/30/2002,10:02,54.01,54.11,54.01,54.08,5300
08/30/2002,10:03,54.23,54.23,54.23,54.23,200
08/30/2002,10:04,54.23,54.23,54.23,54.23,800
08/30/2002,10:05,54.15,54.15,54.03,54.03,11800
08/30/2002,10:06,53.99,53.99,53.99,53.99,5000
08/30/2002,10:07,54.03,54.03,54.03,54.03,50000
08/30/2002,10:08,54,54,54,54,10000
08/30/2002,10:10,53.93,53.93,53.93,53.93,100
08/30/2002,10:11,53.99,53.99,53.99,53.99,100
08/30/2002,10:13,54.1,54.1,54.1,54.1,500
08/30/2002,10:14,53.99,53.99,53.99,53.99,300
08/30/2002,10:15,54.1,54.1,54.05,54.05,56100
08/30/2002,10:16,54.1,54.25,54.1,54.25,5700
08/30/2002,10:17,54.25,54.38,54.25,54.38,19000
08/30/2002,10:18,54.4,54.43,54.27,54.27,1800
08/30/2002,10:20,54.35,54.39,54.35,54.39,2100
08/30/2002,10:21,54.39,54.39,54.39,54.39,8200
08/30/2002,10:23,54.39,54.39,54.39,54.39,10200
08/30/2002,10:24,54.3,54.3,54.25,54.25,23400
08/30/2002,10:25,54.24,54.25,54.2,54.25,1400
08/30/2002,10:26,54.2,54.2,54.2,54.2,1000
08/30/2002,10:27,54.25,54.25,54.25,54.25,200
08/30/2002,10:30,54.35,54.35,54.3,54.3,6500
08/30/2002,10:34,54.39,54.39,54.2,54.2,55000
08/30/2002,10:40,54.35,54.35,54.35,54.35,100
08/30/2002,10:41,54.35,54.35,54.35,54.35,100
08/30/2002,10:45,54.39,54.39,54.39,54.39,200
08/30/2002,10:46,54.39,54.39,54.39,54.39,300
08/30/2002,10:47,54.23,54.23,54.23,54.23,100
08/30/2002,10:51,54.2,54.2,54.2,54.2,7000
08/30/2002,10:52,54.15,54.15,54.05,54.05,3100
08/30/2002,11:01,54.08,54.08,54.08,54.08,4000
08/30/2002,11:02,54.08,54.08,54.08,54.08,1000
08/30/2002,11:04,54.02,54.02,54.02,54.02,200
08/30/2002,11:06,54.02,54.02,54,54,300
08/30/2002,11:10,53.97,53.99,53.9,53.99,900
08/30/2002,11:11,53.9,53.9,53.9,53.9,5000
08/30/2002,11:16,53.82,53.82,53.82,53.82,2500
08/30/2002,11:17,53.82,53.82,53.8,53.8,10200
08/30/2002,11:18,53.7,53.7,53.67,53.67,2200
08/30/2002,11:19,53.73,53.73,53.73,53.73,100
08/30/2002,11:20,53.78,53.78,53.75,53.78,2200
08/30/2002,11:21,53.78,53.78,53.78,53.78,200
08/30/2002,11:22,53.87,53.87,53.87,53.87,100
08/30/2002,11:43,53.99,53.99,53.99,53.99,10000
08/30/2002,11:49,53.9,53.9,53.9,53.9,200
08/30/2002,11:59,53.8,53.8,53.8,53.8,500
08/30/2002,12:01,53.85,53.85,53.85,53.85,400
08/30/2002,12:02,53.8,53.8,53.8,53.8,100
08/30/2002,12:03,53.8,53.8,53.76,53.76,5000
08/30/2002,12:06,53.7,53.73,53.7,53.73,20300
08/30/2002,12:07,53.7,53.7,53.6,53.6,5200
08/30/2002,12:08,53.7,53.7,53.7,53.7,5000
08/30/2002,12:11,53.78,53.78,53.78,53.78,4800
08/30/2002,12:25,53.99,54,53.99,54,800
08/30/2002,12:27,54.1,54.1,54.1,54.1,200
08/30/2002,12:28,54.1,54.1,54.06,54.06,10100
08/30/2002,12:29,54.1,54.1,54.1,54.1,5000
08/30/2002,12:31,54.02,54.02,53.97,53.97,25000
08/30/2002,12:38,54.05,54.05,54.05,54.05,200
08/30/2002,12:41,54.21,54.25,54.21,54.25,10000
08/30/2002,12:42,54.25,54.25,54.23,54.23,8500
08/30/2002,12:43,54.27,54.27,54.27,54.27,5000
08/30/2002,12:44,54.27,54.28,54.25,54.25,2800
08/30/2002,12:45,54.22,54.22,54.22,54.22,200
08/30/2002,12:46,54.29,54.29,54.29,54.29,100
08/30/2002,12:47,54.3,54.3,54.3,54.3,600
08/30/2002,12:48,54.35,54.35,54.35,54.35,1000
08/30/2002,12:49,54.25,54.25,54.25,54.25,1000
08/30/2002,12:50,54.3,54.3,54.3,54.3,10000
08/30/2002,12:55,54.22,54.22,54.22,54.22,2500
08/30/2002,13:01,54.19,54.19,54.19,54.19,100
08/30/2002,13:02,54.2,54.2,54.2,54.2,2500
08/30/2002,13:09,54.21,54.21,54.21,54.21,10000
08/30/2002,13:21,54.41,54.41,54.41,54.41,1000
08/30/2002,13:22,54.5,54.5,54.5,54.5,1100
08/30/2002,13:23,54.44,54.5,54.44,54.5,5500
08/30/2002,13:24,54.57,54.57,54.55,54.55,5400
08/30/2002,13:25,54.5,54.5,54.49,54.49,50100
08/30/2002,13:26,54.56,54.56,54.56,54.56,5000
08/30/2002,13:29,54.4,54.48,54.4,54.48,26000
08/30/2002,13:31,54.38,54.38,54.38,54.38,100
08/30/2002,13:33,54.45,54.45,54.45,54.45,500
08/30/2002,13:38,54.58,54.58,54.58,54.58,1000
08/30/2002,13:40,54.6,54.6,54.6,54.6,600
08/30/2002,13:43,54.55,54.55,54.55,54.55,500
08/30/2002,13:45,54.56,54.56,54.56,54.56,5000
08/30/2002,13:46,54.48,54.48,54.48,54.48,11000
08/30/2002,13:47,54.54,54.54,54.54,54.54,200
08/30/2002,13:49,54.49,54.49,54.49,54.49,15000
08/30/2002,13:50,54.36,54.36,54.32,54.32,10000
08/30/2002,13:52,54.4,54.4,54.4,54.4,100
08/30/2002,13:57,54.5,54.5,54.5,54.5,2100
08/30/2002,13:58,54.5,54.5,54.5,54.5,1000
08/30/2002,13:59,54.44,54.44,54.44,54.44,200
08/30/2002,14:04,54.6,54.6,54.6,54.6,300
08/30/2002,14:07,54.63,54.63,54.63,54.63,200
08/30/2002,14:08,54.61,54.62,54.61,54.62,15000
08/30/2002,14:09,54.61,54.61,54.61,54.61,100
08/30/2002,14:10,54.65,54.65,54.65,54.65,1000
08/30/2002,14:16,54.71,54.71,54.71,54.71,1200
08/30/2002,14:20,54.62,54.62,54.62,54.62,800
08/30/2002,14:24,54.53,54.53,54.53,54.53,500
08/30/2002,14:28,54.52,54.52,54.52,54.52,5000
08/30/2002,14:29,54.54,54.54,54.54,54.54,5000
08/30/2002,14:31,54.55,54.55,54.55,54.55,5100
08/30/2002,14:32,54.44,54.59,54.44,54.59,400
08/30/2002,14:33,54.55,54.55,54.55,54.55,5000
08/30/2002,14:40,54.44,54.44,54.44,54.44,1000
08/30/2002,14:45,54.41,54.41,54.4,54.4,1100
08/30/2002,14:47,54.4,54.4,54.4,54.4,11500
08/30/2002,14:48,54.26,54.26,54.26,54.26,5000
08/30/2002,14:51,54.33,54.33,54.33,54.33,200
08/30/2002,14:52,54.26,54.26,54.26,54.26,600
08/30/2002,14:53,54.25,54.25,54.25,54.25,1000
08/30/2002,15:00,54.45,54.45,54.45,54.45,400
08/30/2002,15:03,54.5,54.5,54.5,54.5,500
08/30/2002,15:08,54.27,54.27,54.27,54.27,300
08/30/2002,15:09,54.3,54.3,54.3,54.3,10000
08/30/2002,15:10,54.37,54.37,54.37,54.37,1000
08/30/2002,15:11,54.4,54.4,54.4,54.4,5000
08/30/2002,15:12,54.43,54.43,54.42,54.42,25100
08/30/2002,15:15,54.25,54.25,54.25,54.25,4200
08/30/2002,15:17,54.25,54.25,54.25,54.25,10000
08/30/2002,15:18,54.2,54.2,54.2,54.2,200
08/30/2002,15:20,54.2,54.2,54.2,54.2,4000
08/30/2002,15:22,54.1,54.1,54.1,54.1,5000
08/30/2002,15:25,54.05,54.05,54.05,54.05,500
08/30/2002,15:30,54.02,54.05,54.01,54.05,1000
08/30/2002,15:31,53.95,53.95,53.95,53.95,400
08/30/2002,15:32,53.85,53.85,53.85,53.85,2000
08/30/2002,15:35,53.85,53.85,53.85,53.85,100
08/30/2002,15:36,53.77,53.77,53.77,53.77,10000
08/30/2002,15:37,53.75,53.75,53.75,53.75,9000
08/30/2002,15:38,53.8,53.8,53.8,53.8,100
08/30/2002,15:40,53.74,53.76,53.74,53.76,1100
08/30/2002,15:41,53.8,53.8,53.78,53.78,18900
08/30/2002,15:42,53.9,53.9,53.9,53.9,2000
08/30/2002,15:47,53.8,53.8,53.8,53.8,500
08/30/2002,15:48,53.7,53.72,53.7,53.7,2500
08/30/2002,15:49,53.62,53.62,53.62,53.62,5600
08/30/2002,15:51,53.63,53.63,53.63,53.63,1000
08/30/2002,15:52,53.67,53.67,53.65,53.65,6000
08/30/2002,15:53,53.68,53.68,53.68,53.68,1000
08/30/2002,15:58,53.6,53.6,53.6,53.6,500
08/30/2002,15:59,53.55,53.55,53.5,53.51,52200
09/03/2002,09:34,52.15,52.15,52.15,52.15,100
09/03/2002,09:36,52.15,52.15,51.65,51.65,5400
09/03/2002,09:40,51.5,51.61,51.5,51.61,11000
09/03/2002,09:41,51.74,51.74,51.74,51.74,500
09/03/2002,09:42,51.7,51.7,51.67,51.67,37000
09/03/2002,09:43,51.7,51.7,51.65,51.65,10200
09/03/2002,09:44,51.6,51.6,51.6,51.6,1000
09/03/2002,09:45,51.61,51.65,51.43,51.49,8200
09/03/2002,09:46,51.48,51.49,51.43,51.43,3500
09/03/2002,09:47,51.39,51.39,51.39,51.39,200
09/03/2002,09:48,51.3,51.4,51.29,51.4,101200
09/03/2002,09:49,51.3,51.35,51.3,51.35,6000
09/03/2002,09:50,51.35,51.35,51.35,51.35,1200
09/03/2002,09:51,51.17,51.17,51.17,51.17,100
09/03/2002,09:53,51.28,51.28,51.28,51.28,100
09/03/2002,09:54,51.2,51.2,51.15,51.15,5600
09/03/2002,09:55,51.1,51.15,51.05,51.05,7100
09/03/2002,09:56,51.07,51.07,51.05,51.05,16000
09/03/2002,09:57,51.05,51.25,51.05,51.25,101600
09/03/2002,09:58,51.05,51.1,51.05,51.1,13100
09/03/2002,09:59,51,51,50.9,50.9,8500
09/03/2002,10:00,50.9,50.9,50.9,50.9,2600
09/03/2002,10:01,50.88,50.88,50.88,50.88,100
09/03/2002,10:03,50.6,50.64,50.6,50.64,57000
09/03/2002,10:05,50.45,50.6,50.4,50.5,33700
09/03/2002,10:06,50.45,50.45,50.4,50.45,10700
09/03/2002,10:07,50.41,50.55,50.41,50.55,5100
09/03/2002,10:08,50.55,50.6,50.4,50.6,5600
09/03/2002,10:09,50.49,50.66,50.49,50.66,50800
09/03/2002,10:10,50.53,50.63,50.53,50.63,26000
09/03/2002,10:11,50.46,50.46,50.46,50.46,1000
09/03/2002,10:12,50.48,50.48,50.48,50.48,600
09/03/2002,10:13,50.56,50.56,50.56,50.56,100
09/03/2002,10:14,50.45,50.45,50.45,50.45,1000
09/03/2002,10:15,50.52,50.52,50.52,50.52,100
09/03/2002,10:17,50.45,50.45,50.4,50.4,6300
09/03/2002,10:20,50.41,50.41,50.35,50.35,5500
09/03/2002,10:21,50.26,50.26,50.26,50.26,500
09/03/2002,10:22,50.26,50.26,50.26,50.26,3000
09/03/2002,10:24,50.37,50.47,50.34,50.4,9800
09/03/2002,10:25,50.4,50.4,50.4,50.4,100
09/03/2002,10:27,50.43,50.43,50.43,50.43,200
09/03/2002,10:28,50.43,50.49,50.43,50.44,4400
09/03/2002,10:30,50.37,50.37,50.33,50.33,600
09/03/2002,10:31,50.23,50.23,50.23,50.23,6300
09/03/2002,10:32,50.23,50.23,50.23,50.23,600
09/03/2002,10:34,50.4,50.4,50.4,50.4,2500
09/03/2002,10:35,50.35,50.5,50.35,50.5,40200
09/03/2002,10:36,50.56,50.56,50.56,50.56,200
09/03/2002,10:38,50.67,50.67,50.67,50.67,5000
09/03/2002,10:39,50.65,50.65,50.65,50.65,5000
09/03/2002,10:40,50.62,50.62,50.62,50.62,100
09/03/2002,10:41,50.69,50.7,50.69,50.7,1400
09/03/2002,10:42,50.72,50.72,50.7,50.71,1700
09/03/2002,10:43,50.69,50.69,50.5,50.5,4000
09/03/2002,10:46,50.5,50.5,50.38,50.38,8000
09/03/2002,10:47,50.38,50.38,50.37,50.37,800
09/03/2002,10:51,50.35,50.35,50.35,50.35,2400
09/03/2002,10:52,50.31,50.31,50.25,50.25,800
09/03/2002,10:53,50.3,50.3,50.28,50.28,600
09/03/2002,10:54,50.23,50.23,50.13,50.13,7100
09/03/2002,10:55,50.13,50.13,50.08,50.08,6400
09/03/2002,10:56,50.1,50.13,50.05,50.05,26300
09/03/2002,10:57,50.11,50.15,50.01,50.15,14500
09/03/2002,10:58,50.1,50.1,50,50,5600
09/03/2002,10:59,50,50.01,50,50,4800
09/03/2002,11:00,50,50.06,50,50.05,10600
09/03/2002,11:01,50,50,50,50,4700
09/03/2002,11:02,50,50,49.95,49.95,3000
09/03/2002,11:03,49.8,49.9,49.8,49.84,23100
09/03/2002,11:04,49.85,49.9,49.84,49.84,18500
09/03/2002,11:05,49.9,49.9,49.84,49.85,22200
09/03/2002,11:06,49.9,49.9,49.9,49.9,500
09/03/2002,11:07,50,50.02,49.92,49.92,2300
09/03/2002,11:08,50,50.09,50,50.07,2000
09/03/2002,11:09,50.07,50.16,50.07,50.16,900
09/03/2002,11:10,50.14,50.23,50.14,50.23,1100
09/03/2002,11:11,50.2,50.2,50.15,50.15,1100
09/03/2002,11:13,50.15,50.15,50.15,50.15,1800
09/03/2002,11:14,50.23,50.23,50.23,50.23,1000
09/03/2002,11:15,50.31,50.31,50.31,50.31,100
09/03/2002,11:16,50.33,50.33,50.33,50.33,1000
09/03/2002,11:18,50.42,50.42,50.42,50.42,2200
09/03/2002,11:19,50.23,50.23,50.23,50.23,100
09/03/2002,11:20,50.3,50.3,50.3,50.3,1000
09/03/2002,11:21,50.15,50.15,50.15,50.15,100
09/03/2002,11:22,50.18,50.18,50.18,50.18,100
09/03/2002,11:25,50.1,50.1,50.1,50.1,7100
09/03/2002,11:26,50.2,50.2,50.2,50.2,1000
09/03/2002,11:28,50.25,50.3,50.25,50.3,5700
09/03/2002,11:30,50.27,50.27,50.27,50.27,100
09/03/2002,11:31,50.42,50.42,50.42,50.42,1000
09/03/2002,11:35,50.5,50.5,50.5,50.5,25000
09/03/2002,11:37,50.48,50.52,50.47,50.47,100000
09/03/2002,11:38,50.5,50.58,50.5,50.58,1500
09/03/2002,11:39,50.7,50.7,50.55,50.7,6700
09/03/2002,11:40,50.6,50.6,50.6,50.6,100
09/03/2002,11:41,50.6,50.7,50.6,50.7,4300
09/03/2002,11:45,50.36,50.36,50.36,50.36,1000
09/03/2002,11:47,50.46,50.46,50.46,50.46,100
09/03/2002,11:48,50.5,50.5,50.5,50.5,200
09/03/2002,11:49,50.36,50.36,50.33,50.33,400
09/03/2002,11:51,50.4,50.4,50.4,50.4,100
09/03/2002,11:52,50.35,50.35,50.35,50.35,1000
09/03/2002,11:53,50.39,50.39,50.3,50.31,70400
09/03/2002,11:55,50.3,50.3,50.3,50.3,2000
09/03/2002,11:56,50.4,50.4,50.4,50.4,1000
09/03/2002,11:57,50.23,50.23,50.23,50.23,100
09/03/2002,12:00,50.28,50.28,50.24,50.24,10000
09/03/2002,12:07,50.26,50.26,50.26,50.26,200
09/03/2002,12:09,50.23,50.23,50.23,50.23,100
09/03/2002,12:20,50.4,50.4,50.4,50.4,500
09/03/2002,12:21,50.31,50.31,50.31,50.31,200
09/03/2002,12:22,50.29,50.29,50.29,50.29,300
09/03/2002,12:23,50.36,50.36,50.36,50.36,5000
09/03/2002,12:30,50.44,50.44,50.44,50.44,300
09/03/2002,12:31,50.57,50.57,50.57,50.57,300
09/03/2002,12:32,50.48,50.48,50.48,50.48,1000
09/03/2002,12:34,50.5,50.5,50.5,50.5,100
09/03/2002,12:35,50.54,50.6,50.54,50.6,4000
09/03/2002,12:37,50.62,50.62,50.62,50.62,100
09/03/2002,12:40,50.63,50.63,50.63,50.63,500
09/03/2002,12:43,50.71,50.71,50.71,50.71,3400
09/03/2002,12:45,50.58,50.58,50.58,50.58,1000
09/03/2002,12:51,50.74,50.74,50.74,50.74,1000
09/03/2002,12:52,50.85,50.85,50.85,50.85,1000
09/03/2002,12:53,50.69,50.69,50.69,50.69,100
09/03/2002,12:54,50.68,50.68,50.64,50.64,400
09/03/2002,12:59,50.58,50.58,50.58,50.58,500
09/03/2002,13:05,50.49,50.49,50.45,50.47,700
09/03/2002,13:08,50.5,50.5,50.5,50.5,15000
09/03/2002,13:09,50.5,50.5,50.5,50.5,3000
09/03/2002,13:14,50.5,50.5,50.5,50.5,2000
09/03/2002,13:15,50.56,50.56,50.56,50.56,5000
09/03/2002,13:20,50.63,50.63,50.63,50.63,200
09/03/2002,13:28,50.6,50.6,50.6,50.6,200
09/03/2002,13:30,50.59,50.59,50.59,50.59,200
09/03/2002,13:42,50.77,50.77,50.77,50.77,100
09/03/2002,13:45,50.7,50.7,50.7,50.7,100
09/03/2002,13:51,50.68,50.68,50.68,50.68,200
09/03/2002,13:53,50.69,50.69,50.69,50.69,1000
09/03/2002,14:11,50.4,50.4,50.37,50.37,7700
09/03/2002,14:12,50.4,50.4,50.4,50.4,5000
09/03/2002,14:13,50.4,50.4,50.4,50.4,200
09/03/2002,14:34,50.55,50.55,50.55,50.55,1500
09/03/2002,14:38,50.48,50.55,50.48,50.55,10500
09/03/2002,14:40,50.55,50.55,50.51,50.51,2400
09/03/2002,14:45,50.34,50.34,50.34,50.34,200
09/03/2002,14:47,50.45,50.45,50.45,50.45,100
09/03/2002,14:52,50.37,50.37,50.37,50.37,100
09/03/2002,15:00,50.29,50.34,50.26,50.26,42900
09/03/2002,15:01,50.24,50.24,50.24,50.24,300
09/03/2002,15:04,50.2,50.2,50.2,50.2,3000
09/03/2002,15:05,50.16,50.16,50.16,50.16,100
09/03/2002,15:06,50.1,50.1,50.1,50.1,100
09/03/2002,15:07,50,50.1,50,50,1300
09/03/2002,15:08,50.05,50.07,50.05,50.05,1900
09/03/2002,15:09,49.96,50.03,49.96,49.96,2400
09/03/2002,15:11,50.03,50.03,50,50.03,4800
09/03/2002,15:13,50.06,50.06,50.06,50.06,25000
09/03/2002,15:16,50.24,50.24,50.24,50.24,500
09/03/2002,15:18,50.08,50.09,50.08,50.09,300
09/03/2002,15:19,50.1,50.1,50.1,50.1,100
09/03/2002,15:20,50.15,50.15,50.15,50.15,200
09/03/2002,15:21,50.14,50.15,50.14,50.15,2000
09/03/2002,15:25,50.2,50.2,50.2,50.2,100
09/03/2002,15:26,50.2,50.2,50.13,50.13,12000
09/03/2002,15:27,50.14,50.14,50.12,50.14,18000
09/03/2002,15:28,50.14,50.14,50.09,50.09,3300
09/03/2002,15:29,50.14,50.24,50.14,50.24,4200
09/03/2002,15:32,50.11,50.11,50.11,50.11,100
09/03/2002,15:33,50.06,50.06,50.06,50.06,15000
09/03/2002,15:34,50.09,50.09,50.09,50.09,100
09/03/2002,15:36,50.05,50.05,50.05,50.05,100
09/03/2002,15:37,50.1,50.1,50.1,50.1,400
09/03/2002,15:39,50.08,50.12,50.03,50.12,300
09/03/2002,15:41,50.08,50.08,50.08,50.08,1800
09/03/2002,15:42,50.05,50.08,50,50,500
09/03/2002,15:43,50.05,50.1,50.05,50.1,1200
09/03/2002,15:45,50.12,50.12,50.12,50.12,100
09/03/2002,15:46,50.05,50.05,50.05,50.05,5000
09/03/2002,15:47,50.05,50.1,50.02,50.02,2000
09/03/2002,15:48,50.12,50.12,50.12,50.12,2100
09/03/2002,15:49,50.05,50.14,50.05,50.14,2900
09/03/2002,15:50,50.02,50.11,50.02,50.03,1700
09/03/2002,15:51,50.1,50.1,50.1,50.1,100
09/03/2002,15:52,50.1,50.1,50.05,50.05,200
09/03/2002,15:53,50.1,50.1,50.1,50.1,100
09/03/2002,15:54,50.05,50.05,50.05,50.05,1000
09/03/2002,15:55,50.09,50.09,49.9,50.08,88600
09/03/2002,15:56,50.11,50.11,50.1,50.1,10300
09/03/2002,15:57,50.01,50.14,50.01,50.14,5400
09/03/2002,15:58,50.15,50.15,50.15,50.15,1000
09/03/2002,15:59,50.15,50.15,49.95,50.14,8300
09/04/2002,09:34,50.1,50.1,50.1,50.1,3200
09/04/2002,09:35,50,50.25,50,50.25,3100
09/04/2002,09:36,50.3,50.46,50.3,50.46,1100
09/04/2002,09:37,50.68,50.68,50.68,50.68,200
09/04/2002,09:38,50.65,50.67,50.65,50.67,2000
09/04/2002,09:39,50.7,50.7,50.6,50.61,3800
09/04/2002,09:40,50.65,50.65,50.65,50.65,300
09/04/2002,09:41,50.76,50.76,50.76,50.76,200
09/04/2002,09:42,50.73,50.95,50.73,50.95,1200
09/04/2002,09:43,51.05,51.05,51,51,5400
09/04/2002,09:44,51,51,51,51,100
09/04/2002,09:46,50.86,50.86,50.75,50.75,2100
09/04/2002,09:47,50.7,50.7,50.7,50.7,200
09/04/2002,09:48,50.66,50.7,50.66,50.7,2700
09/04/2002,09:49,50.55,50.55,50.5,50.5,1100
09/04/2002,09:50,50.46,50.46,50.46,50.46,100
09/04/2002,09:51,50.33,50.33,50.33,50.33,1500
09/04/2002,09:52,50.31,50.31,50.1,50.1,12600
09/04/2002,09:53,50,50.02,49.92,49.92,3100
09/04/2002,09:54,49.9,49.9,49.7,49.7,4200
09/04/2002,09:55,49.66,49.75,49.6,49.66,46600
09/04/2002,09:56,49.65,49.65,49.6,49.6,2100
09/04/2002,09:57,49.6,49.7,49.6,49.7,2700
09/04/2002,09:58,49.63,49.74,49.63,49.71,26300
09/04/2002,09:59,49.7,49.7,49.7,49.7,1000
09/04/2002,10:00,49.78,49.79,49.78,49.78,27700
09/04/2002,10:01,49.94,50,49.94,50,2600
09/04/2002,10:02,49.95,49.95,49.8,49.8,1100
09/04/2002,10:03,49.78,49.78,49.56,49.67,42700
09/04/2002,10:06,49.65,49.65,49.55,49.55,1200
09/04/2002,10:07,49.55,49.6,49.52,49.6,51700
09/04/2002,10:08,49.5,49.5,49.43,49.43,6000
09/04/2002,10:09,49.43,49.43,49.43,49.43,2500
09/04/2002,10:10,49.45,49.52,49.45,49.52,4500
09/04/2002,10:12,49.5,49.5,49.45,49.45,10000
09/04/2002,10:13,49.5,49.5,49.5,49.5,100
09/04/2002,10:14,49.41,49.48,49.41,49.48,7000
09/04/2002,10:15,49.37,49.37,49.36,49.36,15100
09/04/2002,10:19,49.23,49.23,49.15,49.15,3100
09/04/2002,10:20,49.08,49.15,49.08,49.15,15400
09/04/2002,10:21,49.01,49.01,49,49.01,1600
09/04/2002,10:22,48.9,49,48.9,48.99,5100
09/04/2002,10:23,49.06,49.06,49.04,49.06,3200
09/04/2002,10:24,49.08,49.08,49,49.01,3000
09/04/2002,10:26,49.13,49.15,48.95,48.95,30200
09/04/2002,10:27,49.02,49.02,48.99,48.99,7500
09/04/2002,10:28,48.95,48.95,48.95,48.95,200
09/04/2002,10:29,49,49,49,49,400
09/04/2002,10:30,49,49,48.95,48.95,1500
09/04/2002,10:31,48.93,48.93,48.91,48.91,1100
09/04/2002,10:32,48.93,48.93,48.9,48.9,1100
09/04/2002,10:33,48.78,48.78,48.78,48.78,100
09/04/2002,10:34,48.78,48.78,48.55,48.55,102200
09/04/2002,10:35,48.6,48.6,48.6,48.6,100
09/04/2002,10:36,48.7,48.7,48.61,48.61,1800
09/04/2002,10:37,48.6,48.6,48.6,48.6,1300
09/04/2002,10:38,48.55,48.59,48.5,48.59,6900
09/04/2002,10:39,48.45,48.5,48.45,48.5,12100
09/04/2002,10:41,48.58,48.58,48.56,48.56,300
09/04/2002,10:42,48.53,48.56,48.5,48.52,900
09/04/2002,10:43,48.45,48.45,48.45,48.45,600
09/04/2002,10:44,48.43,48.48,48.43,48.48,600
09/04/2002,10:45,48.38,48.5,48.37,48.46,8400
09/04/2002,10:46,48.48,48.74,48.48,48.73,63800
09/04/2002,10:47,48.75,48.78,48.75,48.78,1100
09/04/2002,10:48,48.61,48.61,48.61,48.61,200
09/04/2002,10:49,48.64,48.65,48.64,48.65,1100
09/04/2002,10:50,48.64,48.64,48.64,48.64,5000
09/04/2002,10:51,48.55,48.55,48.55,48.55,1000
09/04/2002,10:52,48.6,48.6,48.6,48.6,5000
09/04/2002,10:53,48.65,48.65,48.55,48.55,62600
09/04/2002,10:54,48.55,48.55,48.55,48.55,5500
09/04/2002,10:56,48.55,48.55,48.55,48.55,7500
09/04/2002,10:57,48.54,48.54,48.5,48.5,15300
09/04/2002,10:58,48.48,48.48,48.48,48.48,1000
09/04/2002,10:59,48.5,48.59,48.5,48.59,12100
09/04/2002,11:00,48.66,48.69,48.5,48.5,27100
09/04/2002,11:01,48.71,48.73,48.71,48.73,2500
09/04/2002,11:02,48.78,48.78,48.73,48.73,600
09/04/2002,11:03,48.9,48.9,48.9,48.9,800
09/04/2002,11:04,48.83,48.83,48.83,48.83,1000
09/04/2002,11:05,48.61,48.61,48.61,48.61,200
09/04/2002,11:06,48.6,48.6,48.6,48.6,1100
09/04/2002,11:07,48.73,48.73,48.73,48.73,100
09/04/2002,11:08,48.83,48.83,48.83,48.83,200
09/04/2002,11:09,48.88,48.95,48.88,48.95,2500
09/04/2002,11:10,48.95,48.95,48.95,48.95,1000
09/04/2002,11:11,48.9,49.03,48.9,49.03,8200
09/04/2002,11:12,48.9,48.96,48.9,48.95,1500
09/04/2002,11:13,48.97,48.97,48.96,48.97,3100
09/04/2002,11:14,48.99,49.06,48.99,49.06,500
09/04/2002,11:15,49.06,49.09,49.06,49.09,3000
09/04/2002,11:16,49.07,49.09,49.07,49.09,3000
09/04/2002,11:17,49.07,49.08,49.07,49.08,2600
09/04/2002,11:18,49.05,49.05,48.99,48.99,3100
09/04/2002,11:20,48.84,48.84,48.84,48.84,5000
09/04/2002,11:21,49,49,49,49,1000
09/04/2002,11:24,49.07,49.07,49.07,49.07,100
09/04/2002,11:26,49.18,49.18,49.08,49.16,2200
09/04/2002,11:27,49.21,49.21,49.05,49.06,2800
09/04/2002,11:28,49.1,49.1,49,49,10100
09/04/2002,11:29,49.1,49.1,49.08,49.08,8000
09/04/2002,11:30,49.1,49.1,49.05,49.05,8000
09/04/2002,11:33,49.19,49.22,49.19,49.22,1500
09/04/2002,11:34,49.25,49.32,49.25,49.3,7500
09/04/2002,11:35,49.34,49.34,49.25,49.25,5500
09/04/2002,11:37,49.32,49.32,49.32,49.32,100
09/04/2002,11:39,49.25,49.35,49.25,49.35,1500
09/04/2002,11:40,49.5,49.5,49.5,49.5,100
09/04/2002,11:41,49.64,49.64,49.64,49.64,400
09/04/2002,11:42,49.62,49.62,49.62,49.62,2000
09/04/2002,11:45,49.38,49.38,49.38,49.38,400
09/04/2002,11:46,49.36,49.36,49.36,49.36,1000
09/04/2002,11:47,49.47,49.47,49.47,49.47,500
09/04/2002,11:48,49.48,49.48,49.48,49.48,2000
09/04/2002,11:49,49.4,49.4,49.4,49.4,1000
09/04/2002,11:52,49.62,49.62,49.52,49.52,1100
09/04/2002,11:54,49.69,49.74,49.69,49.74,1300
09/04/2002,11:56,49.65,49.8,49.65,49.8,55000
09/04/2002,11:57,49.7,49.8,49.7,49.8,11500
09/04/2002,11:58,49.96,49.96,49.96,49.96,300
09/04/2002,11:59,49.96,49.96,49.96,49.96,600
09/04/2002,12:00,49.83,49.85,49.83,49.85,1300
09/04/2002,12:01,49.85,49.85,49.76,49.76,2500
09/04/2002,12:02,49.75,49.8,49.75,49.8,27200
09/04/2002,12:03,49.75,49.75,49.75,49.75,2000
09/04/2002,12:04,49.8,49.8,49.8,49.8,29500
09/04/2002,12:05,49.72,49.72,49.65,49.65,12500
09/04/2002,12:06,49.63,49.63,49.56,49.59,7500
09/04/2002,12:07,49.55,49.55,49.55,49.55,1500
09/04/2002,12:08,49.5,49.5,49.5,49.5,2000
09/04/2002,12:10,49.34,49.38,49.25,49.3,11600
09/04/2002,12:11,49.23,49.23,49.2,49.2,7500
09/04/2002,12:12,49.32,49.32,49.32,49.32,200
09/04/2002,12:13,49.33,49.33,49.33,49.33,200
09/04/2002,12:18,49.23,49.25,49.23,49.25,300
09/04/2002,12:19,49.16,49.22,49.16,49.21,20000
09/04/2002,12:20,49.02,49.07,49.02,49.02,13000
09/04/2002,12:21,49.02,49.02,49.02,49.02,1200
09/04/2002,12:22,49.05,49.05,49.05,49.05,1000
09/04/2002,12:27,49.06,49.12,49.05,49.05,400
09/04/2002,12:28,49.02,49.02,49.02,49.02,5000
09/04/2002,12:29,49.02,49.02,49.02,49.02,7600
09/04/2002,12:31,49.13,49.13,49.13,49.13,200
09/04/2002,12:32,49.09,49.09,49.09,49.09,100
09/04/2002,12:34,49.27,49.27,49.26,49.26,1200
09/04/2002,12:36,49.27,49.27,49.27,49.27,1000
09/04/2002,12:39,49.4,49.4,49.35,49.35,400
09/04/2002,12:40,49.44,49.44,49.44,49.44,12500
09/04/2002,12:42,49.3,49.3,49.3,49.3,2500
09/04/2002,12:45,49.29,49.29,49.29,49.29,100
09/04/2002,12:46,49.3,49.3,49.3,49.3,100
09/04/2002,12:49,49.26,49.37,49.26,49.37,300
09/04/2002,12:51,49.47,49.47,49.47,49.47,25000
09/04/2002,12:52,49.52,49.55,49.52,49.55,13500
09/04/2002,12:54,49.5,49.5,49.5,49.5,10000
09/04/2002,12:58,49.55,49.55,49.55,49.55,200
09/04/2002,12:59,49.46,49.46,49.46,49.46,1400
09/04/2002,13:00,49.54,49.54,49.54,49.54,700
09/04/2002,13:03,49.42,49.42,49.42,49.42,1000
09/04/2002,13:05,49.46,49.46,49.46,49.46,1000
09/04/2002,13:08,49.46,49.5,49.46,49.5,1200
09/04/2002,13:09,49.37,49.37,49.37,49.37,2400
09/04/2002,13:11,49.28,49.28,49.28,49.28,12500
09/04/2002,13:12,49.37,49.37,49.37,49.37,1000
09/04/2002,13:13,49.4,49.4,49.4,49.4,2500
09/04/2002,13:14,49.46,49.46,49.46,49.46,100
09/04/2002,13:16,49.5,49.5,49.5,49.5,900
09/04/2002,13:17,49.35,49.35,49.35,49.35,100
09/04/2002,13:20,49.26,49.26,49.26,49.26,1000
09/04/2002,13:27,49.5,49.5,49.5,49.5,1000
09/04/2002,13:29,49.6,49.6,49.6,49.6,200
09/04/2002,13:30,49.72,49.76,49.7,49.76,60500
09/04/2002,13:31,49.65,49.65,49.65,49.65,700
09/04/2002,13:32,49.66,49.66,49.6,49.6,15000
09/04/2002,13:33,49.61,49.64,49.61,49.64,5100
09/04/2002,13:34,49.65,49.65,49.65,49.65,2500
09/04/2002,13:37,49.6,49.6,49.6,49.6,1000
09/04/2002,13:40,49.59,49.59,49.59,49.59,1000
09/04/2002,13:41,49.55,49.55,49.55,49.55,2000
09/04/2002,13:42,49.55,49.55,49.55,49.55,300
09/04/2002,13:44,49.5,49.5,49.5,49.5,6300
09/04/2002,13:45,49.5,49.5,49.5,49.5,25000
09/04/2002,13:47,49.4,49.4,49.4,49.4,500
09/04/2002,13:51,49.37,49.37,49.37,49.37,100
09/04/2002,13:53,49.41,49.41,49.41,49.41,300
09/04/2002,13:56,49.3,49.3,49.3,49.3,400
09/04/2002,13:58,49.24,49.24,49.24,49.24,100
09/04/2002,14:01,49.15,49.15,49.15,49.15,25000
09/04/2002,14:03,49.25,49.25,49.25,49.25,10000
09/04/2002,14:04,49.27,49.27,49.27,49.27,100500
09/04/2002,14:05,49.3,49.3,49.3,49.3,10000
09/04/2002,14:08,49.35,49.35,49.35,49.35,5000
09/04/2002,14:13,49.45,49.6,49.45,49.6,9200
09/04/2002,14:14,49.6,49.6,49.6,49.6,11500
09/04/2002,14:15,49.6,49.65,49.58,49.6,40500
09/04/2002,14:16,49.6,49.6,49.6,49.6,9100
09/04/2002,14:17,49.6,49.63,49.6,49.63,6600
09/04/2002,14:18,49.6,49.6,49.6,49.6,100
09/04/2002,14:19,49.7,49.7,49.7,49.7,200
09/04/2002,14:20,49.75,49.75,49.75,49.75,100
09/04/2002,14:21,49.71,49.71,49.71,49.71,25000
09/04/2002,14:29,49.6,49.6,49.6,49.6,100
09/04/2002,14:30,49.51,49.51,49.5,49.5,3000
09/04/2002,14:34,49.52,49.52,49.52,49.52,500
09/04/2002,14:37,49.49,49.49,49.49,49.49,5000
09/04/2002,14:38,49.47,49.47,49.45,49.45,600
09/04/2002,14:44,49.5,49.5,49.5,49.5,1000
09/04/2002,14:51,49.3,49.3,49.3,49.3,12500
09/04/2002,14:53,49.35,49.35,49.35,49.35,2100
09/04/2002,14:54,49.37,49.37,49.37,49.37,2000
09/04/2002,14:56,49.38,49.42,49.38,49.42,4600
09/04/2002,14:57,49.44,49.44,49.44,49.44,200
09/04/2002,15:01,49.65,49.65,49.65,49.65,200
09/04/2002,15:03,49.63,49.63,49.63,49.63,3500
09/04/2002,15:05,49.75,49.75,49.72,49.72,50000
09/04/2002,15:06,49.7,49.7,49.7,49.7,200
09/04/2002,15:07,49.7,49.72,49.68,49.68,4700
09/04/2002,15:11,49.63,49.63,49.63,49.63,2000
09/04/2002,15:12,49.65,49.65,49.65,49.65,100
09/04/2002,15:14,49.68,49.68,49.68,49.68,500
09/04/2002,15:18,49.7,49.7,49.7,49.7,12500
09/04/2002,15:19,49.66,49.66,49.66,49.66,2000
09/04/2002,15:27,49.8,49.8,49.8,49.8,1000
09/04/2002,15:30,49.92,49.92,49.92,49.92,2100
09/04/2002,15:31,49.9,49.9,49.9,49.9,2000
09/04/2002,15:32,49.76,49.76,49.76,49.76,5000
09/04/2002,15:33,49.7,49.7,49.7,49.7,500
09/04/2002,15:36,49.88,49.88,49.88,49.88,2000
09/04/2002,15:37,49.85,49.85,49.85,49.85,2000
09/04/2002,15:41,49.9,49.9,49.9,49.9,1000
09/04/2002,15:43,50,50,50,50,500
09/04/2002,15:44,50,50,50,50,400
09/04/2002,15:45,50,50,50,50,4900
09/04/2002,15:46,50,50.03,50,50.03,57100
09/04/2002,15:47,50.04,50.04,50.04,50.04,500
09/04/2002,15:48,50.06,50.06,50.04,50.04,300
09/04/2002,15:49,50.03,50.03,50.03,50.03,100
09/04/2002,15:50,49.98,49.98,49.98,49.98,1500
09/04/2002,15:52,49.85,49.85,49.82,49.82,3100
09/04/2002,15:55,49.8,49.83,49.8,49.8,5300
09/04/2002,15:58,49.8,49.8,49.8,49.8,400
09/04/2002,15:59,49.72,49.8,49.72,49.8,6700
09/05/2002,09:34,49.2,49.45,49.2,49.45,5500
09/05/2002,09:35,49.7,49.7,49.7,49.7,3400
09/05/2002,09:36,49.7,49.7,49.7,49.7,600
09/05/2002,09:37,49.71,49.91,49.71,49.71,111500
09/05/2002,09:38,49.97,49.97,49.86,49.86,2000
09/05/2002,09:39,49.8,49.89,49.8,49.88,14500
09/05/2002,09:40,49.97,49.97,49.95,49.95,3300
09/05/2002,09:41,49.9,49.9,49.9,49.9,500
09/05/2002,09:44,49.94,49.94,49.94,49.94,3000
09/05/2002,09:45,49.85,49.9,49.85,49.9,47700
09/05/2002,09:46,49.92,50.02,49.92,50.02,25200
09/05/2002,09:47,50.16,50.16,50.13,50.13,1500
09/05/2002,09:48,50.13,50.13,50.13,50.13,1000
09/05/2002,09:50,50.28,50.3,50.26,50.26,30300
09/05/2002,09:51,50.32,50.32,50.18,50.18,41600
09/05/2002,09:52,50.36,50.36,50.36,50.36,300
09/05/2002,09:53,50.35,50.5,50.35,50.5,25100
09/05/2002,09:54,50.5,50.5,50.5,50.5,500
09/05/2002,09:55,50.42,50.42,50.42,50.42,25000
09/05/2002,09:56,50.29,50.29,50.26,50.26,3000
09/05/2002,09:57,50.22,50.29,50.21,50.22,28900
09/05/2002,09:58,50.25,50.25,50.17,50.17,30400
09/05/2002,09:59,50.25,50.25,50.25,50.25,800
09/05/2002,10:00,50.19,50.19,50.19,50.19,2000
09/05/2002,10:01,50.32,50.4,50.3,50.3,5500
09/05/2002,10:02,50.25,50.25,50.08,50.08,30300
09/05/2002,10:03,50.2,50.2,50.2,50.2,20000
09/05/2002,10:04,50,50.17,49.72,49.72,31200
09/05/2002,10:05,49.68,49.81,49.68,49.74,5500
09/05/2002,10:06,49.55,49.75,49.55,49.75,11500
09/05/2002,10:07,49.75,49.91,49.75,49.91,12000
09/05/2002,10:08,49.9,49.9,49.9,49.9,300
09/05/2002,10:09,49.78,49.88,49.78,49.88,20100
09/05/2002,10:10,49.6,49.6,49.6,49.6,2000
09/05/2002,10:11,49.5,49.5,49.5,49.5,1500
09/05/2002,10:12,49.45,49.5,49.32,49.4,27000
09/05/2002,10:13,49.25,49.3,49.02,49.02,10400
09/05/2002,10:14,49.1,49.1,49.01,49.01,3300
09/05/2002,10:15,49.06,49.06,49,49,3200
09/05/2002,10:16,48.96,48.96,48.96,48.96,2000
09/05/2002,10:17,48.98,49.05,48.98,49.05,9700
09/05/2002,10:18,49.03,49.04,49,49,4000
09/05/2002,10:19,49.02,49.08,49,49,28200
09/05/2002,10:20,49.01,49.01,48.95,48.95,1100
09/05/2002,10:21,48.9,48.9,48.9,48.9,500
09/05/2002,10:22,48.9,49.09,48.9,49.09,600
09/05/2002,10:23,49.19,49.19,49.15,49.15,41000
09/05/2002,10:24,49.16,49.16,49.16,49.16,2000
09/05/2002,10:25,49.2,49.42,49.2,49.42,26200
09/05/2002,10:26,49.48,49.5,49.48,49.5,6000
09/05/2002,10:27,49.6,49.74,49.54,49.7,16800
09/05/2002,10:28,49.5,49.67,49.5,49.59,100000
09/05/2002,10:29,49.4,49.4,49.38,49.38,1800
09/05/2002,10:30,49.2,49.2,49.2,49.2,500
09/05/2002,10:31,49.1,49.2,49.1,49.2,12600
09/05/2002,10:32,49.2,49.2,49.1,49.1,17000
09/05/2002,10:33,49.24,49.3,49.17,49.3,23100
09/05/2002,10:34,49.48,49.48,49.48,49.48,2500
09/05/2002,10:35,49.2,49.35,49.2,49.3,7500
09/05/2002,10:37,49.34,49.47,49.22,49.47,14000
09/05/2002,10:38,49.47,49.47,49.4,49.4,1300
09/05/2002,10:39,49.4,49.54,49.35,49.54,27600
09/05/2002,10:40,49.53,49.53,49.53,49.53,1500
09/05/2002,10:41,49.6,49.64,49.6,49.64,1500
09/05/2002,10:42,49.68,49.68,49.6,49.6,20500
09/05/2002,10:43,49.69,49.69,49.57,49.57,11000
09/05/2002,10:44,49.68,49.68,49.67,49.67,3000
09/05/2002,10:45,49.7,49.7,49.7,49.7,3700
09/05/2002,10:46,49.7,49.9,49.7,49.9,23800
09/05/2002,10:47,49.91,49.93,49.81,49.93,2100
09/05/2002,10:48,49.88,49.95,49.88,49.95,36000
09/05/2002,10:49,49.87,50,49.87,50,6100
09/05/2002,10:50,50.18,50.23,50.15,50.23,27000
09/05/2002,10:51,50.23,50.3,50.23,50.3,5500
09/05/2002,10:52,50.3,50.3,50.15,50.25,44500
09/05/2002,10:54,50.19,50.19,50.19,50.19,1000
09/05/2002,10:55,50.12,50.13,50.12,50.13,1000
09/05/2002,10:56,50.19,50.19,50.13,50.13,25300
09/05/2002,10:58,50.2,50.23,50.2,50.23,10400
09/05/2002,11:00,50.05,50.09,50.05,50.09,1000
09/05/2002,11:03,50.25,50.35,50.25,50.35,15000
09/05/2002,11:04,50.35,50.45,50.35,50.45,4100
09/05/2002,11:05,50.45,50.45,50.25,50.31,27600
09/05/2002,11:06,50.32,50.36,50.3,50.3,4600
09/05/2002,11:07,50.28,50.28,50.16,50.26,9100
09/05/2002,11:08,50.23,50.23,50.23,50.23,7000
09/05/2002,11:10,50.28,50.28,50.28,50.28,1000
09/05/2002,11:12,50.28,50.28,50.2,50.2,500
09/05/2002,11:13,50.23,50.23,50.23,50.23,100
09/05/2002,11:14,50.1,50.17,50.1,50.17,5100
09/05/2002,11:15,50.3,50.3,50.3,50.3,9500
09/05/2002,11:16,50.4,50.4,50.4,50.4,200
09/05/2002,11:18,50.26,50.26,50.2,50.22,5500
09/05/2002,11:19,50.14,50.14,50.14,50.14,2500
09/05/2002,11:20,50.11,50.11,50.11,50.11,2600
09/05/2002,11:21,50,50.01,50,50.01,400
09/05/2002,11:23,49.92,49.92,49.92,49.92,100
09/05/2002,11:24,49.97,49.97,49.84,49.84,3000
09/05/2002,11:25,50.01,50.01,50.01,50.01,100
09/05/2002,11:27,50.07,50.07,50.07,50.07,100
09/05/2002,11:30,49.98,49.98,49.98,49.98,10000
09/05/2002,11:32,49.98,49.98,49.98,49.98,10000
09/05/2002,11:33,50,50,50,50,25000
09/05/2002,11:35,50.02,50.02,50.02,50.02,1000
09/05/2002,11:36,50.03,50.03,50.03,50.03,25000
09/05/2002,11:37,50.06,50.06,50.06,50.06,100
09/05/2002,11:39,50,50,50,50,1000
09/05/2002,11:40,49.91,49.91,49.81,49.81,36500
09/05/2002,11:41,49.89,49.89,49.89,49.89,15000
09/05/2002,11:42,49.65,49.82,49.65,49.82,37000
09/05/2002,11:45,49.89,49.92,49.89,49.92,200
09/05/2002,11:46,49.95,49.95,49.9,49.9,5000
09/05/2002,11:47,49.8,49.8,49.8,49.8,100
09/05/2002,11:48,49.65,49.65,49.65,49.65,2500
09/05/2002,11:49,49.7,49.7,49.65,49.65,400
09/05/2002,11:51,49.6,49.6,49.6,49.6,1500
09/05/2002,11:55,49.56,49.56,49.56,49.56,600
09/05/2002,11:59,49.53,49.53,49.53,49.53,100
09/05/2002,12:01,49.4,49.48,49.4,49.4,12700
09/05/2002,12:02,49.5,49.5,49.41,49.41,1100
09/05/2002,12:03,49.5,49.5,49.5,49.5,200
09/05/2002,12:06,49.79,49.79,49.74,49.74,600
09/05/2002,12:08,49.85,49.85,49.82,49.82,5600
09/05/2002,12:10,49.85,49.85,49.85,49.85,1000
09/05/2002,12:11,49.83,49.83,49.83,49.83,1000
09/05/2002,12:15,49.92,49.92,49.92,49.92,100
09/05/2002,12:17,49.8,49.84,49.8,49.84,6000
09/05/2002,12:18,49.77,49.77,49.73,49.73,16500
09/05/2002,12:20,49.78,49.78,49.65,49.65,13500
09/05/2002,12:24,49.85,49.85,49.85,49.85,2000
09/05/2002,12:25,49.82,49.9,49.82,49.9,2100
09/05/2002,12:26,50.05,50.05,50.05,50.05,23000
09/05/2002,12:28,49.99,49.99,49.99,49.99,1000
09/05/2002,12:30,50.03,50.03,50.03,50.03,1000
09/05/2002,12:31,50.13,50.13,50.12,50.12,200
09/05/2002,12:32,50.08,50.08,49.97,49.97,3300
09/05/2002,12:34,49.86,49.86,49.86,49.86,100
09/05/2002,12:35,49.85,49.85,49.85,49.85,500
09/05/2002,12:36,49.85,49.85,49.85,49.85,10000
09/05/2002,12:37,49.98,49.98,49.98,49.98,300
09/05/2002,12:40,49.8,49.8,49.79,49.79,400
09/05/2002,12:41,49.79,49.79,49.75,49.75,700
09/05/2002,12:42,49.73,49.73,49.72,49.72,2000
09/05/2002,12:45,49.93,50.02,49.93,50.02,3500
09/05/2002,12:47,49.93,49.93,49.93,49.93,100
09/05/2002,12:55,50.04,50.04,50.04,50.04,100
09/05/2002,12:58,50.25,50.25,50.25,50.25,3000
09/05/2002,13:04,50.34,50.34,50.33,50.33,25200
09/05/2002,13:06,50.27,50.27,50.27,50.27,1000
09/05/2002,13:10,50.26,50.26,50.26,50.26,5000
09/05/2002,13:11,50.3,50.31,50.3,50.31,21300
09/05/2002,13:13,50.28,50.28,50.28,50.28,1000
09/05/2002,13:16,50.15,50.15,50.15,50.15,10000
09/05/2002,13:21,50.2,50.2,50.2,50.2,11400
09/05/2002,13:23,50.07,50.07,50.07,50.07,100
09/05/2002,13:24,50.06,50.06,50.06,50.06,100
09/05/2002,13:25,50.06,50.06,50.06,50.06,300
09/05/2002,13:26,50.06,50.21,50.06,50.21,1200
09/05/2002,13:31,50.13,50.13,50.13,50.13,500
09/05/2002,13:33,50.25,50.25,50.25,50.25,1000
09/05/2002,13:34,50.25,50.25,50.25,50.25,2000
09/05/2002,13:41,50.22,50.22,50.22,50.22,400
09/05/2002,13:42,50.21,50.21,50.21,50.21,100
09/05/2002,13:51,50.02,50.02,50.02,50.02,100
09/05/2002,13:55,50,50.1,50,50.1,1800
09/05/2002,13:58,50,50,50,50,50000
09/05/2002,13:59,50.02,50.02,50.02,50.02,2000
09/05/2002,14:00,49.97,49.97,49.97,49.97,100
09/05/2002,14:04,49.88,49.88,49.88,49.88,12500
09/05/2002,14:06,50.02,50.02,50.02,50.02,2500
09/05/2002,14:08,49.99,49.99,49.99,49.99,2000
09/05/2002,14:09,50.02,50.02,50.02,50.02,10000
09/05/2002,14:12,49.99,49.99,49.99,49.99,200
09/05/2002,14:13,50.06,50.06,50.06,50.06,100
09/05/2002,14:14,50.13,50.13,50.1,50.13,400
09/05/2002,14:15,50.1,50.1,50.1,50.1,5000
09/05/2002,14:17,50.11,50.11,50.1,50.1,7500
09/05/2002,14:18,50.02,50.02,50.02,50.02,100
09/05/2002,14:21,50,50,50,50,900
09/05/2002,14:23,49.95,49.95,49.95,49.95,800
09/05/2002,14:26,50,50,50,50,10000
09/05/2002,14:28,50,50,49.96,49.96,6000
09/05/2002,14:32,49.9,49.9,49.9,49.9,500
09/05/2002,14:34,49.98,49.98,49.98,49.98,300
09/05/2002,14:35,50,50,50,50,600
09/05/2002,14:36,50,50,50,50,1400
09/05/2002,14:43,50,50,50,50,5000
09/05/2002,14:44,49.95,49.95,49.9,49.9,5000
09/05/2002,14:45,49.8,49.8,49.8,49.8,26000
09/05/2002,14:47,49.75,49.75,49.75,49.75,5000
09/05/2002,14:48,49.75,49.75,49.7,49.7,29500
09/05/2002,14:50,49.75,49.75,49.75,49.75,6000
09/05/2002,14:51,49.65,49.75,49.65,49.75,1300
09/05/2002,14:52,49.77,49.8,49.77,49.8,11900
09/05/2002,14:53,49.8,49.8,49.75,49.75,18000
09/05/2002,14:58,49.88,49.88,49.88,49.88,1000
09/05/2002,15:08,50,50,50,50,200
09/05/2002,15:12,49.88,49.88,49.88,49.88,5000
09/05/2002,15:22,49.8,49.8,49.8,49.8,10000
09/05/2002,15:29,49.82,49.82,49.82,49.82,100
09/05/2002,15:32,49.7,49.7,49.7,49.7,100
09/05/2002,15:33,49.7,49.7,49.69,49.69,3100
09/05/2002,15:37,49.79,49.82,49.79,49.82,2000
09/05/2002,15:41,49.82,49.82,49.82,49.82,800
09/05/2002,15:50,49.7,49.7,49.7,49.7,10000
09/05/2002,15:55,49.69,49.69,49.69,49.69,3000
09/05/2002,15:56,49.65,49.65,49.65,49.65,100
09/05/2002,15:57,49.59,49.63,49.57,49.57,1500
09/05/2002,15:58,49.51,49.51,49.51,49.51,500
09/05/2002,15:59,49.46,49.46,49.46,49.46,300
09/06/2002,09:30,51.8,51.8,51.8,51.8,1000
09/06/2002,09:34,51.5,51.5,51.5,51.5,1000
09/06/2002,09:35,50.8,50.8,50.8,50.8,1000
09/06/2002,09:36,50.75,50.8,50.6,50.8,30800
09/06/2002,09:37,50.8,51,50.8,51,7400
09/06/2002,09:38,51,51.19,51,51.19,4000
09/06/2002,09:40,51.3,51.3,51.22,51.22,3200
09/06/2002,09:41,51.3,51.3,51.3,51.3,500
09/06/2002,09:42,51.35,51.4,51.3,51.4,11400
09/06/2002,09:43,51.48,51.48,51.25,51.3,1600
09/06/2002,09:45,51.3,51.3,51.2,51.2,2500
09/06/2002,09:46,51.13,51.13,51.13,51.13,25000
09/06/2002,09:47,51.11,51.11,51.1,51.1,3100
09/06/2002,09:49,51.06,51.06,51.06,51.06,100
09/06/2002,09:51,51.02,51.15,51.02,51.15,45000
09/06/2002,09:52,51,51,51,51,5700
09/06/2002,09:53,50.85,50.85,50.85,50.85,1000
09/06/2002,09:54,50.8,50.8,50.8,50.8,100
09/06/2002,09:55,50.67,50.67,50.67,50.67,1500
09/06/2002,09:56,50.58,50.58,50.58,50.58,13100
09/06/2002,09:57,50.5,50.64,50.48,50.48,25100
09/06/2002,09:59,50.61,50.61,50.61,50.61,200
09/06/2002,10:00,50.45,50.68,50.42,50.68,3300
09/06/2002,10:01,50.87,50.87,50.87,50.87,2000
09/06/2002,10:02,50.92,50.92,50.9,50.9,48000
09/06/2002,10:03,51,51,50.93,50.93,20600
09/06/2002,10:04,51,51,51,51,500
09/06/2002,10:05,51.09,51.09,51.09,51.09,20000
09/06/2002,10:06,51.05,51.05,50.92,50.92,12600
09/06/2002,10:07,50.9,50.95,50.8,50.95,33000
09/06/2002,10:08,50.85,50.85,50.77,50.77,34300
09/06/2002,10:09,50.76,50.89,50.76,50.83,27600
09/06/2002,10:11,50.9,50.9,50.86,50.86,3000
09/06/2002,10:12,50.99,50.99,50.8,50.8,3000
09/06/2002,10:14,50.7,50.7,50.7,50.7,5000
09/06/2002,10:15,50.64,50.66,50.63,50.63,13300
09/06/2002,10:16,50.62,50.62,50.62,50.62,1000
09/06/2002,10:17,50.63,50.63,50.63,50.63,2500
09/06/2002,10:18,50.66,50.66,50.66,50.66,1000
09/06/2002,10:19,50.65,50.65,50.65,50.65,10100
09/06/2002,10:23,50.75,50.75,50.75,50.75,200
09/06/2002,10:24,50.65,50.71,50.65,50.71,1100
09/06/2002,10:25,50.5,50.66,50.5,50.66,4000
09/06/2002,10:26,50.5,50.5,50.5,50.5,2500
09/06/2002,10:27,50.55,50.55,50.55,50.55,5000
09/06/2002,10:28,50.49,50.52,50.48,50.52,2300
09/06/2002,10:30,50.5,50.52,50.5,50.52,1400
09/06/2002,10:31,50.42,50.42,50.42,50.42,100
09/06/2002,10:32,50.48,50.59,50.48,50.59,1100
09/06/2002,10:38,50.72,50.72,50.72,50.72,500
09/06/2002,10:39,50.72,50.72,50.72,50.72,1100
09/06/2002,10:41,50.65,50.65,50.53,50.53,5100
09/06/2002,10:42,50.58,50.58,50.58,50.58,200
09/06/2002,10:43,50.54,50.54,50.54,50.54,200
09/06/2002,10:45,50.45,50.45,50.45,50.45,200
09/06/2002,10:46,50.79,50.79,50.79,50.79,600
09/06/2002,10:47,50.75,50.75,50.75,50.75,1000
09/06/2002,10:48,50.51,50.51,50.51,50.51,1100
09/06/2002,10:50,50.58,50.58,50.58,50.58,10000
09/06/2002,10:54,50.79,50.79,50.79,50.79,500
09/06/2002,10:55,50.75,50.75,50.75,50.75,10000
09/06/2002,10:56,50.7,50.71,50.7,50.71,11500
09/06/2002,10:57,50.7,50.7,50.7,50.7,5000
09/06/2002,10:58,50.7,50.76,50.7,50.75,2300
09/06/2002,10:59,50.71,50.71,50.71,50.71,2000
09/06/2002,11:01,50.75,50.8,50.75,50.8,7500
09/06/2002,11:02,50.85,50.85,50.85,50.85,1000
09/06/2002,11:03,50.81,50.81,50.7,50.7,17500
09/06/2002,11:04,50.7,50.7,50.7,50.7,13000
09/06/2002,11:05,50.6,50.6,50.6,50.6,12500
09/06/2002,11:06,50.65,50.65,50.65,50.65,13500
09/06/2002,11:09,50.85,50.89,50.85,50.89,5200
09/06/2002,11:10,50.89,50.9,50.89,50.9,12600
09/06/2002,11:13,50.97,50.97,50.94,50.94,30000
09/06/2002,11:15,50.82,50.82,50.82,50.82,100
09/06/2002,11:18,50.91,50.91,50.91,50.91,100
09/06/2002,11:26,50.95,50.95,50.95,50.95,500
09/06/2002,11:27,50.88,51,50.88,51,5500
09/06/2002,11:29,51.08,51.08,51.08,51.08,600
09/06/2002,11:30,51.14,51.14,51.12,51.12,1100
09/06/2002,11:32,51.05,51.05,51.05,51.05,500
09/06/2002,11:33,51,51,51,51,500
09/06/2002,11:37,50.92,51,50.92,51,1100
09/06/2002,11:39,51.05,51.05,51.05,51.05,100
09/06/2002,11:43,51.18,51.18,51.18,51.18,300
09/06/2002,11:45,51.12,51.12,51.12,51.12,12500
09/06/2002,11:46,51.15,51.2,51.13,51.13,35500
09/06/2002,11:48,51.2,51.2,51.2,51.2,5000
09/06/2002,11:51,51.2,51.2,51.2,51.2,10000
09/06/2002,11:52,51.2,51.2,51.2,51.2,2000
09/06/2002,11:53,51.2,51.2,51.2,51.2,2000
09/06/2002,11:54,51.11,51.11,51.1,51.1,300
09/06/2002,11:55,51.04,51.05,51.04,51.05,700
09/06/2002,11:56,50.94,50.94,50.94,50.94,500
09/06/2002,11:58,51.05,51.05,51.05,51.05,100
09/06/2002,12:04,51.26,51.26,51.26,51.26,1000
09/06/2002,12:06,51.25,51.25,51.25,51.25,5000
09/06/2002,12:09,51.24,51.24,51.24,51.24,100
09/06/2002,12:10,51.17,51.17,51.17,51.17,5000
09/06/2002,12:12,51.23,51.23,51.21,51.21,400
09/06/2002,12:17,51.04,51.04,51.04,51.04,200
09/06/2002,12:20,51.1,51.1,51.1,51.1,200
09/06/2002,12:24,51.2,51.2,51.2,51.2,100
09/06/2002,12:26,51.13,51.13,51.13,51.13,500
09/06/2002,12:28,51.24,51.24,51.24,51.24,20000
09/06/2002,12:29,51.25,51.25,51.25,51.25,20000
09/06/2002,12:31,51.26,51.26,51.22,51.22,51100
09/06/2002,12:32,51.1,51.1,51.1,51.1,1000
09/06/2002,12:33,51.15,51.15,51.13,51.13,1600
09/06/2002,12:34,51.15,51.15,51.15,51.15,2000
09/06/2002,12:35,51.15,51.15,51.15,51.15,10000
09/06/2002,12:37,51.2,51.2,51.2,51.2,500
09/06/2002,12:38,51.2,51.2,51.2,51.2,9500
09/06/2002,12:39,51.18,51.18,51.18,51.18,100
09/06/2002,12:41,51.17,51.17,51.17,51.17,1000
09/06/2002,12:53,51.11,51.11,51.11,51.11,2000
09/06/2002,12:56,51.1,51.1,51.1,51.1,5000
09/06/2002,12:57,51.19,51.19,51.19,51.19,100
09/06/2002,12:58,51.1,51.1,51.1,51.1,3000
09/06/2002,12:59,51.1,51.1,51.1,51.1,15000
09/06/2002,13:04,51.1,51.1,51.1,51.1,10500
09/06/2002,13:05,51.2,51.2,51.2,51.2,100
09/06/2002,13:06,51.25,51.25,51.25,51.25,300
09/06/2002,13:07,51.23,51.23,51.23,51.23,300
09/06/2002,13:08,51.19,51.19,51.19,51.19,1000
09/06/2002,13:17,51.25,51.25,51.25,51.25,5000
09/06/2002,13:18,51.29,51.3,51.29,51.3,600
09/06/2002,13:20,51.25,51.25,51.25,51.25,500
09/06/2002,13:25,51.2,51.2,51.2,51.2,1200
09/06/2002,13:28,51.21,51.21,51.21,51.21,100
09/06/2002,13:32,51.13,51.13,51.13,51.13,200
09/06/2002,13:43,51.05,51.05,51.05,51.05,400
09/06/2002,13:49,51.2,51.2,51.2,51.2,500
09/06/2002,14:17,51.22,51.22,51.22,51.22,600
09/06/2002,14:20,51.23,51.23,51.23,51.23,100
09/06/2002,14:22,51.17,51.17,51.1,51.1,1100
09/06/2002,14:25,51.04,51.04,51.04,51.04,400
09/06/2002,14:27,51.1,51.1,51.1,51.1,37000
09/06/2002,14:31,51.1,51.1,51.1,51.1,6000
09/06/2002,14:32,51.1,51.1,51.09,51.09,5100
09/06/2002,14:33,51.1,51.1,51.1,51.1,5000
09/06/2002,14:35,51.1,51.1,51.1,51.1,73000
09/06/2002,14:36,51.09,51.09,51.09,51.09,200
09/06/2002,14:41,51.1,51.1,51.1,51.1,1000
09/06/2002,14:42,51.11,51.14,51.11,51.14,2600
09/06/2002,14:45,51.11,51.14,51.11,51.14,10500
09/06/2002,14:46,51.15,51.15,51.14,51.14,1100
09/06/2002,14:48,51.1,51.1,51.1,51.1,12400
09/06/2002,14:50,51.14,51.14,51.14,51.14,100
09/06/2002,14:52,51.14,51.14,51.14,51.14,100
09/06/2002,14:53,51.14,51.14,51.1,51.1,1300
09/06/2002,14:54,51.1,51.1,51.1,51.1,2100
09/06/2002,14:55,51.1,51.1,51.1,51.1,6800
09/06/2002,14:56,51.15,51.15,51.15,51.15,2000
09/06/2002,14:58,51.14,51.2,51.14,51.2,7000
09/06/2002,15:01,51.17,51.17,51.17,51.17,700
09/06/2002,15:02,51.24,51.24,51.24,51.24,300
09/06/2002,15:04,51.2,51.2,51.2,51.2,500
09/06/2002,15:06,51.2,51.2,51.2,51.2,3000
09/06/2002,15:07,51.16,51.23,51.16,51.23,8600
09/06/2002,15:08,51.18,51.2,51.18,51.2,4000
09/06/2002,15:10,51.25,51.25,51.25,51.25,1000
09/06/2002,15:13,51.33,51.33,51.33,51.33,100
09/06/2002,15:15,51.35,51.35,51.35,51.35,2000
09/06/2002,15:17,51.4,51.4,51.4,51.4,300
09/06/2002,15:18,51.36,51.36,51.35,51.35,600
09/06/2002,15:19,51.35,51.35,51.35,51.35,10000
09/06/2002,15:20,51.37,51.37,51.37,51.37,100
09/06/2002,15:25,51.28,51.3,51.28,51.3,1000
09/06/2002,15:26,51.25,51.25,51.25,51.25,100
09/06/2002,15:33,51.25,51.25,51.25,51.25,5000
09/06/2002,15:36,51.2,51.2,51.2,51.2,200
09/06/2002,15:39,51.13,51.13,51.13,51.13,2800
09/06/2002,15:42,51.11,51.11,51.11,51.11,100
09/06/2002,15:48,51.01,51.01,51.01,51.01,100
09/06/2002,15:49,51.01,51.01,51.01,51.01,100
09/06/2002,15:50,51.02,51.05,51.02,51.05,2300
09/06/2002,15:51,51.05,51.05,51.05,51.05,500
09/06/2002,15:52,51,51,51,51,1000
09/06/2002,15:53,51.03,51.03,51,51,5100
09/06/2002,15:54,50.91,50.91,50.91,50.91,1000
09/06/2002,15:55,50.92,50.92,50.9,50.9,20200
09/06/2002,15:56,50.92,50.92,50.92,50.92,100
09/06/2002,15:57,50.95,51,50.95,51,2400
09/06/2002,15:58,51,51.05,51,51.05,11700
09/06/2002,15:59,51.08,51.08,51.08,51.08,100
09/09/2002,09:34,51.1,51.4,51.1,51.4,3100
09/09/2002,09:35,51.37,51.37,51.37,51.37,100
09/09/2002,09:36,51.5,51.6,51.5,51.6,1100
09/09/2002,09:37,51.6,51.6,51.6,51.6,700
09/09/2002,09:38,51.6,51.6,51.6,51.6,1600
09/09/2002,09:39,51.62,51.62,51.5,51.55,43500
09/09/2002,09:40,51.4,51.5,51.35,51.35,11100
09/09/2002,09:41,51.4,51.52,51.4,51.52,1600
09/09/2002,09:42,51.62,51.62,51.62,51.62,10000
09/09/2002,09:43,51.57,51.6,51.45,51.45,20100
09/09/2002,09:45,51.45,51.45,51.45,51.45,1700
09/09/2002,09:46,51.4,51.43,51.31,51.43,400
09/09/2002,09:47,51.33,51.33,51.26,51.26,7000
09/09/2002,09:48,51.05,51.05,51.05,51.05,400
09/09/2002,09:49,50.94,50.94,50.81,50.81,200
09/09/2002,09:50,50.82,50.82,50.82,50.82,100
09/09/2002,09:51,50.81,50.81,50.8,50.8,3100
09/09/2002,09:52,50.8,50.8,50.7,50.7,3500
09/09/2002,09:53,50.65,50.65,50.6,50.6,2200
09/09/2002,09:54,50.59,50.59,50.59,50.59,100
09/09/2002,09:55,50.65,50.66,50.65,50.66,900
09/09/2002,09:56,50.61,50.75,50.61,50.75,1800
09/09/2002,09:57,50.7,50.7,50.7,50.7,100
09/09/2002,09:58,50.63,50.63,50.62,50.62,2100
09/09/2002,09:59,50.56,50.68,50.56,50.68,5100
09/09/2002,10:00,50.59,50.59,50.59,50.59,1000
09/09/2002,10:01,50.46,50.5,50.3,50.3,4200
09/09/2002,10:04,50.25,50.25,50.23,50.23,600
09/09/2002,10:05,50.17,50.17,50.17,50.17,1000
09/09/2002,10:06,50.2,50.25,50.2,50.25,3100
09/09/2002,10:07,50.25,50.25,50.25,50.25,2000
09/09/2002,10:08,50.43,50.43,50.3,50.3,50100
09/09/2002,10:09,50.41,50.41,50.4,50.4,1200
09/09/2002,10:10,50.34,50.34,50.28,50.28,2000
09/09/2002,10:11,50.16,50.16,50.16,50.16,1000
09/09/2002,10:12,50.2,50.2,50.2,50.2,600
09/09/2002,10:14,50.13,50.13,50.13,50.13,100
09/09/2002,10:17,50.27,50.27,50.27,50.27,1000
09/09/2002,10:18,50.3,50.3,50.21,50.21,2000
09/09/2002,10:20,50.5,50.5,50.5,50.5,500
09/09/2002,10:22,50.6,50.6,50.51,50.51,6000
09/09/2002,10:23,50.61,50.61,50.61,50.61,100
09/09/2002,10:24,50.65,50.65,50.65,50.65,500
09/09/2002,10:26,50.84,50.84,50.74,50.74,300
09/09/2002,10:27,50.77,50.77,50.77,50.77,50000
09/09/2002,10:28,50.61,50.61,50.61,50.61,1100
09/09/2002,10:37,50.49,50.49,50.49,50.49,100
09/09/2002,10:38,50.54,50.54,50.54,50.54,100
09/09/2002,10:45,50.51,50.51,50.51,50.51,100
09/09/2002,10:46,50.5,50.5,50.5,50.5,1000
09/09/2002,10:48,50.33,50.33,50.33,50.33,5000
09/09/2002,10:50,50.4,50.4,50.4,50.4,1000
09/09/2002,10:53,50.45,50.45,50.45,50.45,5000
09/09/2002,10:57,50.5,50.5,50.5,50.5,5000
09/09/2002,10:58,50.48,50.48,50.48,50.48,100
09/09/2002,10:59,50.55,50.55,50.55,50.55,2600
09/09/2002,11:00,50.45,50.45,50.45,50.45,100
09/09/2002,11:06,50.6,50.6,50.56,50.56,2500
09/09/2002,11:07,50.54,50.67,50.54,50.67,200
09/09/2002,11:08,50.6,50.6,50.6,50.6,5200
09/09/2002,11:09,50.68,50.68,50.6,50.6,2100
09/09/2002,11:10,50.55,50.55,50.55,50.55,1400
09/09/2002,11:17,50.6,50.6,50.6,50.6,1000
09/09/2002,11:22,50.86,50.86,50.86,50.86,9000
09/09/2002,11:26,50.9,50.9,50.9,50.9,1000
09/09/2002,11:29,50.65,50.65,50.65,50.65,5000
09/09/2002,11:30,50.7,50.7,50.7,50.7,25000
09/09/2002,11:32,50.7,50.7,50.68,50.68,1300
09/09/2002,11:35,50.72,50.72,50.72,50.72,400
09/09/2002,11:38,50.74,50.74,50.74,50.74,400
09/09/2002,11:39,50.84,50.84,50.84,50.84,500
09/09/2002,11:43,50.9,51,50.9,51,1900
09/09/2002,11:44,51.04,51.04,51.04,51.04,200
09/09/2002,11:46,51.04,51.04,51.04,51.04,100
09/09/2002,11:48,51.12,51.12,51.12,51.12,2500
09/09/2002,11:49,51.1,51.12,51.1,51.1,4000
09/09/2002,11:50,51.14,51.14,51.14,51.14,1500
09/09/2002,11:52,51.06,51.06,51.06,51.06,1000
09/09/2002,11:53,51.12,51.12,51.12,51.12,28000
09/09/2002,11:54,51.12,51.12,51.12,51.12,2000
09/09/2002,11:56,51.08,51.08,51.08,51.08,400
09/09/2002,11:58,51.04,51.04,51.04,51.04,2000
09/09/2002,12:07,51.23,51.23,51.23,51.23,300
09/09/2002,12:11,51.28,51.28,51.28,51.28,200
09/09/2002,12:13,51.28,51.28,51.28,51.28,1000
09/09/2002,12:14,51.23,51.23,51.23,51.23,1100
09/09/2002,12:19,51.32,51.4,51.32,51.4,200
09/09/2002,12:20,51.4,51.4,51.4,51.4,500
09/09/2002,12:21,51.4,51.4,51.4,51.4,800
09/09/2002,12:26,51.43,51.43,51.42,51.42,600
09/09/2002,12:28,51.5,51.5,51.45,51.45,14000
09/09/2002,12:29,51.45,51.5,51.45,51.5,4100
09/09/2002,12:30,51.5,51.5,51.5,51.5,4000
09/09/2002,12:31,51.45,51.45,51.45,51.45,5000
09/09/2002,12:36,51.45,51.45,51.45,51.45,100
09/09/2002,12:37,51.45,51.45,51.4,51.4,1400
09/09/2002,12:39,51.44,51.44,51.44,51.44,1000
09/09/2002,12:44,51.31,51.42,51.31,51.42,5400
09/09/2002,12:45,51.33,51.33,51.33,51.33,200
09/09/2002,12:52,51.3,51.3,51.3,51.3,600
09/09/2002,12:53,51.4,51.4,51.4,51.4,1500
09/09/2002,12:54,51.34,51.34,51.34,51.34,200
09/09/2002,12:56,51.53,51.53,51.53,51.53,100
09/09/2002,12:57,51.6,51.6,51.6,51.6,600
09/09/2002,12:58,51.66,51.66,51.66,51.66,10000
09/09/2002,13:04,51.61,51.65,51.6,51.65,2500
09/09/2002,13:07,51.57,51.6,51.57,51.6,26000
09/09/2002,13:08,51.51,51.51,51.51,51.51,500
09/09/2002,13:09,51.54,51.54,51.54,51.54,1500
09/09/2002,13:11,51.56,51.56,51.55,51.55,2100
09/09/2002,13:13,51.55,51.55,51.55,51.55,100
09/09/2002,13:14,51.55,51.55,51.55,51.55,500
09/09/2002,13:15,51.5,51.55,51.5,51.55,10500
09/09/2002,13:16,51.55,51.56,51.55,51.56,1200
09/09/2002,13:20,51.55,51.55,51.55,51.55,5100
09/09/2002,13:22,51.43,51.5,51.43,51.5,5400
09/09/2002,13:26,51.7,51.75,51.7,51.75,700
09/09/2002,13:30,51.8,51.8,51.74,51.74,2100
09/09/2002,13:31,51.64,51.64,51.64,51.64,200
09/09/2002,13:34,51.72,51.72,51.72,51.72,100
09/09/2002,13:35,51.6,51.6,51.6,51.6,1100
09/09/2002,13:40,51.58,51.58,51.58,51.58,100
09/09/2002,13:42,51.55,51.55,51.55,51.55,100
09/09/2002,13:44,51.52,51.52,51.52,51.52,100
09/09/2002,13:45,51.57,51.57,51.57,51.57,1000
09/09/2002,13:46,51.51,51.51,51.51,51.51,100
09/09/2002,13:52,51.5,51.5,51.5,51.5,5000
09/09/2002,13:54,51.38,51.38,51.3,51.3,1200
09/09/2002,13:55,51.3,51.3,51.2,51.2,5500
09/09/2002,13:58,51.27,51.27,51.26,51.26,1100
09/09/2002,14:00,51.27,51.27,51.27,51.27,900
09/09/2002,14:01,51.28,51.28,51.28,51.28,100
09/09/2002,14:03,51.39,51.39,51.39,51.39,1000
09/09/2002,14:07,51.5,51.59,51.5,51.59,5000
09/09/2002,14:14,51.51,51.51,51.51,51.51,200
09/09/2002,14:16,51.61,51.61,51.61,51.61,100
09/09/2002,14:21,51.53,51.53,51.53,51.53,100
09/09/2002,14:22,51.66,51.66,51.6,51.6,5000
09/09/2002,14:23,51.67,51.67,51.67,51.67,1000
09/09/2002,14:24,51.65,51.65,51.65,51.65,1100
09/09/2002,14:25,51.75,51.75,51.71,51.71,51000
09/09/2002,14:27,51.68,51.68,51.59,51.59,2100
09/09/2002,14:31,51.81,51.81,51.81,51.81,25000
09/09/2002,14:38,51.69,51.69,51.69,51.69,1100
09/09/2002,14:45,51.57,51.57,51.57,51.57,500
09/09/2002,14:46,51.69,51.69,51.69,51.69,1000
09/09/2002,14:49,51.62,51.62,51.62,51.62,1000
09/09/2002,14:50,51.64,51.64,51.64,51.64,300
09/09/2002,14:51,51.68,51.68,51.68,51.68,300
09/09/2002,14:56,51.74,51.74,51.74,51.74,500
09/09/2002,14:59,51.78,51.78,51.78,51.78,5000
09/09/2002,15:00,51.7,51.7,51.7,51.7,100
09/09/2002,15:01,51.62,51.62,51.6,51.6,1300
09/09/2002,15:04,51.49,51.49,51.49,51.49,300
09/09/2002,15:05,51.55,51.55,51.55,51.55,600
09/09/2002,15:08,51.6,51.6,51.6,51.6,2000
09/09/2002,15:11,51.52,51.52,51.52,51.52,1000
09/09/2002,15:12,51.6,51.6,51.5,51.5,10100
09/09/2002,15:13,51.57,51.57,51.57,51.57,100
09/09/2002,15:14,51.59,51.59,51.59,51.59,100
09/09/2002,15:25,51.74,51.74,51.74,51.74,10000
09/09/2002,15:27,51.74,51.74,51.74,51.74,100
09/09/2002,15:28,51.74,51.74,51.74,51.74,300
09/09/2002,15:32,51.6,51.6,51.6,51.6,300
09/09/2002,15:37,51.55,51.55,51.55,51.55,700
09/09/2002,15:39,51.49,51.49,51.49,51.49,100
09/09/2002,15:41,51.59,51.59,51.59,51.59,200
09/09/2002,15:42,51.46,51.48,51.46,51.48,900
09/09/2002,15:46,51.5,51.5,51.5,51.5,200
09/09/2002,15:48,51.59,51.59,51.59,51.59,100
09/09/2002,15:53,51.67,51.67,51.67,51.67,100
09/09/2002,15:54,51.66,51.66,51.66,51.66,5000
09/09/2002,15:57,51.57,51.57,51.57,51.57,500
09/09/2002,15:59,51.55,51.55,51.55,51.55,6500
09/10/2002,09:35,52.18,52.18,52.18,52.18,12100
09/10/2002,09:36,52,52.11,52,52,2600
09/10/2002,09:37,52.05,52.05,51.9,51.95,11000
09/10/2002,09:38,51.8,51.8,51.67,51.67,5100
09/10/2002,09:39,51.7,51.7,51.62,51.66,1700
09/10/2002,09:40,51.77,51.77,51.77,51.77,1000
09/10/2002,09:41,51.86,51.86,51.86,51.86,5000
09/10/2002,09:42,51.86,51.86,51.86,51.86,200
09/10/2002,09:43,51.99,52.2,51.97,52.2,6300
09/10/2002,09:44,52.23,52.3,52.21,52.3,1400
09/10/2002,09:45,52.32,52.47,52.32,52.47,2000
09/10/2002,09:46,52.35,52.41,52.35,52.4,1400
09/10/2002,09:47,52.5,52.5,52.4,52.4,6000
09/10/2002,09:48,52.4,52.48,52.3,52.3,3800
09/10/2002,09:49,52.35,52.5,52.35,52.5,10100
09/10/2002,09:50,52.5,52.5,52.45,52.45,3000
09/10/2002,09:51,52.4,52.4,52.4,52.4,500
09/10/2002,09:52,52.45,52.45,52.45,52.45,1000
09/10/2002,09:56,52.21,52.21,52.21,52.21,1000
09/10/2002,09:57,52.21,52.23,52.15,52.23,28000
09/10/2002,09:59,52.18,52.24,52.18,52.24,2000
09/10/2002,10:00,52.25,52.35,52.15,52.35,13600
09/10/2002,10:01,52.44,52.47,52.44,52.47,2000
09/10/2002,10:02,52.46,52.46,52.46,52.46,50000
09/10/2002,10:03,52.48,52.48,52.48,52.48,1000
09/10/2002,10:04,52.48,52.48,52.48,52.48,1900
09/10/2002,10:05,52.63,52.66,52.63,52.66,5000
09/10/2002,10:06,52.54,52.54,52.54,52.54,500
09/10/2002,10:07,52.43,52.49,52.4,52.4,3700
09/10/2002,10:08,52.47,52.54,52.47,52.54,1100
09/10/2002,10:10,52.55,52.63,52.55,52.63,7000
09/10/2002,10:11,52.5,52.5,52.41,52.41,1200
09/10/2002,10:12,52.49,52.49,52.49,52.49,1000
09/10/2002,10:13,52.56,52.56,52.56,52.56,200
09/10/2002,10:15,52.73,52.73,52.73,52.73,100
09/10/2002,10:17,52.79,52.79,52.79,52.79,1000
09/10/2002,10:19,52.93,52.93,52.93,52.93,5000
09/10/2002,10:20,52.85,52.85,52.7,52.7,6200
09/10/2002,10:21,52.77,52.77,52.76,52.76,300
09/10/2002,10:22,52.65,52.7,52.65,52.7,1200
09/10/2002,10:23,52.57,52.57,52.57,52.57,200
09/10/2002,10:24,52.59,52.59,52.59,52.59,1000
09/10/2002,10:25,52.54,52.66,52.54,52.66,900
09/10/2002,10:26,52.53,52.53,52.53,52.53,200
09/10/2002,10:27,52.57,52.63,52.57,52.63,2000
09/10/2002,10:29,52.79,52.79,52.79,52.79,1000
09/10/2002,10:30,52.8,52.8,52.7,52.71,7200
09/10/2002,10:34,52.79,52.79,52.79,52.79,1000
09/10/2002,10:35,52.75,52.75,52.75,52.75,1800
09/10/2002,10:36,52.63,52.63,52.63,52.63,300
09/10/2002,10:37,52.56,52.56,52.56,52.56,100
09/10/2002,10:38,52.6,52.63,52.6,52.63,4000
09/10/2002,10:40,52.7,52.7,52.7,52.7,12300
09/10/2002,10:44,52.6,52.6,52.6,52.6,600
09/10/2002,10:50,52.75,52.75,52.75,52.75,1000
09/10/2002,10:54,52.82,52.82,52.82,52.82,500
09/10/2002,11:01,52.75,52.75,52.75,52.75,100
09/10/2002,11:03,52.74,52.74,52.74,52.74,100
09/10/2002,11:06,52.6,52.61,52.6,52.61,200
09/10/2002,11:10,52.6,52.6,52.55,52.55,1100
09/10/2002,11:11,52.5,52.5,52.5,52.5,2500
09/10/2002,11:15,52.5,52.5,52.46,52.46,1100
09/10/2002,11:16,52.45,52.5,52.45,52.5,600
09/10/2002,11:19,52.52,52.52,52.52,52.52,1000
09/10/2002,11:21,52.51,52.51,52.5,52.5,1200
09/10/2002,11:23,52.38,52.38,52.38,52.38,1000
09/10/2002,11:24,52.36,52.36,52.36,52.36,5000
09/10/2002,11:25,52.35,52.4,52.35,52.4,5100
09/10/2002,11:30,52.5,52.51,52.5,52.51,3200
09/10/2002,11:31,52.59,52.59,52.59,52.59,200
09/10/2002,11:37,52.55,52.55,52.55,52.55,1000
09/10/2002,11:39,52.5,52.5,52.45,52.45,1200
09/10/2002,11:40,52.48,52.5,52.48,52.5,3500
09/10/2002,11:41,52.59,52.59,52.59,52.59,1000
09/10/2002,11:42,52.59,52.7,52.59,52.7,1100
09/10/2002,11:43,52.6,52.6,52.6,52.6,7500
09/10/2002,11:44,52.66,52.66,52.66,52.66,5000
09/10/2002,11:46,52.74,52.74,52.74,52.74,100
09/10/2002,11:47,52.62,52.62,52.62,52.62,5000
09/10/2002,11:49,52.7,52.7,52.7,52.7,2500
09/10/2002,11:50,52.65,52.65,52.61,52.63,3500
09/10/2002,11:52,52.55,52.55,52.55,52.55,2000
09/10/2002,11:54,52.62,52.62,52.62,52.62,2000
09/10/2002,11:55,52.64,52.64,52.64,52.64,2000
09/10/2002,11:57,52.57,52.57,52.57,52.57,2000
09/10/2002,12:00,52.65,52.65,52.65,52.65,700
09/10/2002,12:01,52.65,52.65,52.65,52.65,1300
09/10/2002,12:04,52.51,52.51,52.51,52.51,2000
09/10/2002,12:06,52.63,52.63,52.63,52.63,100
09/10/2002,12:12,52.58,52.58,52.51,52.51,3100
09/10/2002,12:24,52.56,52.56,52.56,52.56,100
09/10/2002,12:35,52.41,52.41,52.41,52.41,2000
09/10/2002,12:37,52.42,52.42,52.42,52.42,2000
09/10/2002,12:48,52.5,52.5,52.5,52.5,400
09/10/2002,12:49,52.57,52.57,52.57,52.57,100
09/10/2002,12:54,52.6,52.6,52.6,52.6,300
09/10/2002,12:57,52.6,52.6,52.6,52.6,1000
09/10/2002,12:58,52.52,52.52,52.52,52.52,800
09/10/2002,12:59,52.6,52.6,52.6,52.6,1700
09/10/2002,13:02,52.65,52.65,52.65,52.65,2000
09/10/2002,13:03,52.7,52.7,52.7,52.7,6000
09/10/2002,13:04,52.68,52.68,52.68,52.68,10000
09/10/2002,13:05,52.69,52.69,52.69,52.69,300
09/10/2002,13:10,52.65,52.65,52.65,52.65,100
09/10/2002,13:17,52.69,52.69,52.69,52.69,1000
09/10/2002,13:18,52.69,52.69,52.69,52.69,100
09/10/2002,13:20,52.6,52.6,52.6,52.6,1000
09/10/2002,13:34,52.6,52.6,52.6,52.6,200
09/10/2002,13:37,52.55,52.55,52.55,52.55,100
09/10/2002,13:38,52.53,52.53,52.53,52.53,500
09/10/2002,13:40,52.66,52.66,52.66,52.66,1000
09/10/2002,13:41,52.6,52.6,52.6,52.6,500
09/10/2002,13:44,52.58,52.58,52.58,52.58,400
09/10/2002,13:53,52.64,52.64,52.64,52.64,100
09/10/2002,13:55,52.6,52.6,52.6,52.6,400
09/10/2002,14:04,52.68,52.68,52.68,52.68,100
09/10/2002,14:08,52.63,52.63,52.63,52.63,100
09/10/2002,14:12,52.53,52.53,52.53,52.53,2500
09/10/2002,14:15,52.57,52.57,52.57,52.57,3000
09/10/2002,14:16,52.58,52.58,52.58,52.58,500
09/10/2002,14:18,52.56,52.56,52.56,52.56,1600
09/10/2002,14:20,52.53,52.53,52.53,52.53,2000
09/10/2002,14:21,52.56,52.56,52.56,52.56,10000
09/10/2002,14:23,52.52,52.52,52.52,52.52,2000
09/10/2002,14:31,52.6,52.6,52.6,52.6,10000
09/10/2002,14:34,52.73,52.73,52.73,52.73,100
09/10/2002,14:37,52.78,52.78,52.78,52.78,5000
09/10/2002,14:39,52.95,52.98,52.95,52.98,1200
09/10/2002,14:40,52.96,53,52.96,53,1300
09/10/2002,14:41,53.04,53.04,53.04,53.04,5000
09/10/2002,14:42,53.05,53.1,53.05,53.06,25500
09/10/2002,14:43,52.99,53.01,52.99,53.01,2100
09/10/2002,14:44,53.03,53.03,53.03,53.03,1000
09/10/2002,14:45,53.09,53.09,53.03,53.03,6000
09/10/2002,14:51,53.14,53.14,53.14,53.14,1100
09/10/2002,14:53,53.07,53.07,53.07,53.07,600
09/10/2002,14:55,53.05,53.05,53.05,53.05,300
09/10/2002,14:56,53.07,53.1,53.04,53.1,16000
09/10/2002,14:57,53.09,53.15,53.09,53.15,400
09/10/2002,15:00,53.09,53.09,53.09,53.09,600
09/10/2002,15:01,53.15,53.15,53.15,53.15,500
09/10/2002,15:02,53.25,53.25,53.25,53.25,1000
09/10/2002,15:06,53.25,53.25,53.25,53.25,400
09/10/2002,15:08,53.25,53.25,53.25,53.25,10000
09/10/2002,15:09,53.26,53.26,53.21,53.21,2500
09/10/2002,15:10,53.2,53.2,53.18,53.18,4500
09/10/2002,15:13,53.21,53.21,53.21,53.21,100
09/10/2002,15:14,53.21,53.21,53.21,53.21,400
09/10/2002,15:15,53.25,53.25,53.25,53.25,100
09/10/2002,15:16,53.17,53.17,53.17,53.17,5000
09/10/2002,15:17,53.26,53.26,53.26,53.26,500
09/10/2002,15:20,53.25,53.25,53.25,53.25,100
09/10/2002,15:21,53.2,53.2,53.2,53.2,700
09/10/2002,15:23,53.26,53.26,53.26,53.26,5000
09/10/2002,15:24,53.25,53.26,53.25,53.26,1100
09/10/2002,15:28,53.1,53.1,53.1,53.1,600
09/10/2002,15:29,53.1,53.1,53.1,53.1,2200
09/10/2002,15:30,53.08,53.08,53.08,53.08,200
09/10/2002,15:34,53.1,53.1,53.1,53.1,1000
09/10/2002,15:40,53.01,53.01,53.01,53.01,100
09/10/2002,15:41,53.09,53.09,53.01,53.01,1100
09/10/2002,15:43,53.11,53.11,53.01,53.01,3500
09/10/2002,15:44,52.9,52.9,52.86,52.86,1000
09/10/2002,15:45,52.88,52.9,52.88,52.9,800
09/10/2002,15:46,52.88,52.88,52.88,52.88,500
09/10/2002,15:47,52.92,52.92,52.92,52.92,1000
09/10/2002,15:48,52.92,53,52.92,53,4600
09/10/2002,15:50,52.98,53.08,52.98,53.08,700
09/10/2002,15:51,53.03,53.03,53.03,53.03,600
09/10/2002,15:54,53,53,53,53,100
09/10/2002,15:55,53.01,53.01,53,53,7000
09/10/2002,15:58,52.93,52.95,52.93,52.95,200
09/10/2002,15:59,53,53,52.93,53,14400
09/11/2002,12:08,53.95,54,53.95,53.96,9600
09/11/2002,12:09,54.19,54.19,53.9,53.9,1000
09/11/2002,12:10,53.9,53.92,53.9,53.92,1300
09/11/2002,12:11,53.94,53.94,53.94,53.94,200
09/11/2002,12:12,53.94,53.94,53.94,53.94,500
09/11/2002,12:15,54,54,53.9,53.9,1600
09/11/2002,12:16,54,54,54,54,8500
09/11/2002,12:18,54.14,54.16,54.14,54.16,30000
09/11/2002,12:19,54.1,54.13,54.1,54.13,20000
09/11/2002,12:20,54,54.05,54,54.05,5100
09/11/2002,12:22,53.8,53.8,53.8,53.8,2000
09/11/2002,12:23,53.93,53.93,53.93,53.93,4000
09/11/2002,12:25,53.95,54,53.95,54,11000
09/11/2002,12:26,54,54,53.95,54,37000
09/11/2002,12:27,53.9,53.9,53.9,53.9,1000
09/11/2002,12:28,54,54,54,54,5000
09/11/2002,12:30,53.9,53.9,53.9,53.9,300
09/11/2002,12:33,54,54,54,54,2500
09/11/2002,12:34,54,54,53.92,53.92,45100
09/11/2002,12:35,54.1,54.1,53.95,53.95,30000
09/11/2002,12:36,54,54,54,54,2500
09/11/2002,12:37,54.1,54.1,54.1,54.1,1000
09/11/2002,12:38,54.01,54.01,54.01,54.01,100
09/11/2002,12:39,54.08,54.1,54.08,54.08,10400
09/11/2002,12:40,54.12,54.15,54.1,54.1,21000
09/11/2002,12:41,54.15,54.15,54.1,54.1,2500
09/11/2002,12:45,53.99,53.99,53.99,53.99,300
09/11/2002,12:46,53.97,53.97,53.97,53.97,10000
09/11/2002,12:47,54.1,54.1,54,54,800
09/11/2002,12:48,53.94,53.95,53.94,53.95,3100
09/11/2002,12:50,54,54,54,54,200
09/11/2002,12:51,53.9,53.9,53.86,53.86,7000
09/11/2002,12:52,53.85,53.85,53.85,53.85,100
09/11/2002,12:53,53.94,53.94,53.86,53.86,300
09/11/2002,12:54,53.85,53.85,53.85,53.85,2400
09/11/2002,12:55,53.8,53.8,53.8,53.8,2500
09/11/2002,12:57,53.76,53.76,53.76,53.76,200
09/11/2002,13:00,53.79,53.79,53.76,53.78,22000
09/11/2002,13:02,53.75,53.75,53.75,53.75,11800
09/11/2002,13:03,53.7,53.7,53.7,53.7,100
09/11/2002,13:05,53.72,53.72,53.72,53.72,30000
09/11/2002,13:06,53.73,53.73,53.73,53.73,200
09/11/2002,13:07,53.65,53.66,53.65,53.66,2600
09/11/2002,13:08,53.64,53.64,53.64,53.64,5000
09/11/2002,13:09,53.6,53.6,53.51,53.55,3900
09/11/2002,13:10,53.45,53.45,53.45,53.45,500
09/11/2002,13:12,53.48,53.48,53.48,53.48,500
09/11/2002,13:14,53.55,53.55,53.45,53.45,30300
09/11/2002,13:15,53.5,53.5,53.47,53.47,31500
09/11/2002,13:16,53.41,53.41,53.41,53.41,500
09/11/2002,13:18,53.6,53.6,53.6,53.6,15500
09/11/2002,13:19,53.6,53.6,53.6,53.6,6000
09/11/2002,13:21,53.61,53.62,53.61,53.62,18800
09/11/2002,13:23,53.69,53.69,53.69,53.69,300
09/11/2002,13:28,53.53,53.53,53.36,53.36,2000
09/11/2002,13:29,53.36,53.36,53.35,53.35,5500
09/11/2002,13:30,53.3,53.3,53.25,53.25,1200
09/11/2002,13:31,53.16,53.26,53.16,53.25,7500
09/11/2002,13:33,53.2,53.2,53.2,53.2,1900
09/11/2002,13:35,53.2,53.21,53.2,53.21,4000
09/11/2002,13:36,53.25,53.26,53.25,53.26,300
09/11/2002,13:37,53.32,53.32,53.32,53.32,100
09/11/2002,13:38,53.25,53.25,53.25,53.25,1000
09/11/2002,13:40,53.45,53.45,53.45,53.45,5000
09/11/2002,13:41,53.45,53.45,53.45,53.45,200
09/11/2002,13:42,53.41,53.41,53.41,53.41,5000
09/11/2002,13:43,53.46,53.46,53.46,53.46,2000
09/11/2002,13:45,53.64,53.64,53.64,53.64,8000
09/11/2002,13:46,53.59,53.65,53.59,53.59,92000
09/11/2002,13:47,53.48,53.48,53.48,53.48,1000
09/11/2002,13:51,53.48,53.48,53.48,53.48,1000
09/11/2002,13:58,53.55,53.55,53.55,53.55,500
09/11/2002,14:00,53.43,53.43,53.43,53.43,600
09/11/2002,14:01,53.37,53.37,53.37,53.37,1000
09/11/2002,14:02,53.4,53.4,53.4,53.4,300
09/11/2002,14:03,53.4,53.4,53.4,53.4,5000
09/11/2002,14:06,53.35,53.35,53.35,53.35,10000
09/11/2002,14:10,53.55,53.55,53.55,53.55,2500
09/11/2002,14:12,53.5,53.5,53.5,53.5,500
09/11/2002,14:14,53.44,53.44,53.44,53.44,500
09/11/2002,14:15,53.35,53.35,53.35,53.35,2300
09/11/2002,14:16,53.41,53.41,53.4,53.4,24000
09/11/2002,14:18,53.39,53.39,53.29,53.29,6200
09/11/2002,14:21,53.39,53.39,53.39,53.39,1100
09/11/2002,14:22,53.29,53.29,53.29,53.29,1000
09/11/2002,14:23,53.33,53.33,53.33,53.33,3000
09/11/2002,14:26,53.35,53.35,53.35,53.35,5000
09/11/2002,14:33,53.38,53.38,53.38,53.38,3000
09/11/2002,14:41,53.35,53.35,53.35,53.35,1000
09/11/2002,14:43,53.35,53.35,53.35,53.35,200
09/11/2002,14:44,53.35,53.35,53.35,53.35,2500
09/11/2002,14:52,53.36,53.36,53.36,53.36,1000
09/11/2002,14:58,53.4,53.4,53.4,53.4,2500
09/11/2002,15:01,53.44,53.44,53.44,53.44,100
09/11/2002,15:02,53.33,53.33,53.33,53.33,300
09/11/2002,15:14,53.43,53.43,53.43,53.43,3000
09/11/2002,15:15,53.41,53.41,53.41,53.41,2000
09/11/2002,15:17,53.4,53.4,53.4,53.4,1000
09/11/2002,15:18,53.4,53.4,53.4,53.4,2500
09/11/2002,15:20,53.45,53.45,53.45,53.45,2500
09/11/2002,15:23,53.3,53.3,53.3,53.3,2000
09/11/2002,15:27,53.28,53.28,53.28,53.28,2000
09/11/2002,15:30,53.21,53.21,53.2,53.2,7000
09/11/2002,15:31,53.12,53.12,53.12,53.12,2500
09/11/2002,15:34,53.12,53.12,53.12,53.12,3000
09/11/2002,15:36,53.23,53.23,53.23,53.23,1000
09/11/2002,15:37,53.2,53.2,53.2,53.2,1000
09/11/2002,15:38,53.2,53.2,53.2,53.2,2000
09/11/2002,15:39,53.2,53.2,53.18,53.18,200
09/11/2002,15:41,53.11,53.11,53.09,53.09,5000
09/11/2002,15:42,53.09,53.09,53.09,53.09,2500
09/11/2002,15:43,53,53.05,53,53.05,42000
09/11/2002,15:46,53.04,53.06,52.99,52.99,2300
09/11/2002,15:47,52.98,52.98,52.96,52.96,8200
09/11/2002,15:48,52.95,52.96,52.92,52.93,6500
09/11/2002,15:49,52.97,52.97,52.97,52.97,800
09/11/2002,15:50,52.97,53.03,52.93,52.95,9000
09/11/2002,15:53,52.89,52.93,52.89,52.89,3000
09/11/2002,15:54,52.85,52.86,52.85,52.85,7000
09/11/2002,15:56,52.82,52.92,52.82,52.92,800
09/11/2002,15:57,52.8,52.8,52.8,52.8,500
09/11/2002,15:58,52.82,52.82,52.8,52.8,6600
09/11/2002,15:59,52.8,52.8,52.8,52.8,500
09/12/2002,09:35,52.5,52.5,52.5,52.5,2500
09/12/2002,09:36,52.57,52.65,52.57,52.65,2500
09/12/2002,09:37,52.85,52.87,52.85,52.87,5200
09/12/2002,09:38,52.95,52.95,52.95,52.95,200
09/12/2002,09:39,52.96,52.96,52.96,52.96,500
09/12/2002,09:40,52.75,52.8,52.7,52.7,100800
09/12/2002,09:41,52.72,52.72,52.45,52.45,600
09/12/2002,09:42,52.43,52.5,52.43,52.5,2000
09/12/2002,09:43,52.34,52.34,52.34,52.34,500
09/12/2002,09:44,52.5,52.5,52.35,52.35,23400
09/12/2002,09:46,52.3,52.3,52.3,52.3,1000
09/12/2002,09:47,52.3,52.3,52.3,52.3,15000
09/12/2002,09:48,52.3,52.32,52.3,52.32,6000
09/12/2002,09:49,52.4,52.4,52.3,52.3,41000
09/12/2002,09:52,52.21,52.21,52.21,52.21,2500
09/12/2002,09:53,52.2,52.2,52.2,52.2,3000
09/12/2002,09:55,52.08,52.08,52.03,52.03,1900
09/12/2002,09:56,52,52,51.9,51.9,106000
09/12/2002,09:57,52,52,52,52,10400
09/12/2002,09:58,52,52,52,52,10000
09/12/2002,09:59,52.05,52.19,52.05,52.1,31600
09/12/2002,10:00,52.02,52.02,51.98,51.98,800
09/12/2002,10:01,51.81,51.81,51.81,51.81,2300
09/12/2002,10:02,51.7,51.72,51.7,51.72,1100
09/12/2002,10:03,51.75,51.75,51.72,51.72,5200
09/12/2002,10:04,51.76,51.77,51.76,51.77,1600
09/12/2002,10:06,51.92,51.92,51.81,51.81,400
09/12/2002,10:07,51.82,51.94,51.82,51.94,200
09/12/2002,10:08,51.85,51.85,51.85,51.85,500
09/12/2002,10:09,51.9,51.9,51.9,51.9,500
09/12/2002,10:10,51.8,51.8,51.8,51.8,2000
09/12/2002,10:11,51.75,51.75,51.75,51.75,5300
09/12/2002,10:14,51.8,51.8,51.8,51.8,300
09/12/2002,10:15,51.87,51.89,51.87,51.89,400
09/12/2002,10:16,51.81,51.85,51.81,51.85,1000
09/12/2002,10:19,51.85,51.85,51.85,51.85,2500
09/12/2002,10:22,51.96,51.96,51.96,51.96,500
09/12/2002,10:24,52.14,52.14,52,52,11000
09/12/2002,10:25,52.2,52.2,52.2,52.2,1000
09/12/2002,10:26,52.2,52.2,52.2,52.2,15000
09/12/2002,10:27,52.13,52.13,52.13,52.13,1000
09/12/2002,10:28,52.14,52.14,52.14,52.14,1400
09/12/2002,10:29,52.1,52.1,52.1,52.1,2000
09/12/2002,10:30,52.05,52.06,51.97,52,8500
09/12/2002,10:31,51.84,51.9,51.8,51.8,3800
09/12/2002,10:32,51.82,51.82,51.82,51.82,7000
09/12/2002,10:33,51.9,51.9,51.9,51.9,40000
09/12/2002,10:34,52.06,52.15,52.06,52.15,10000
09/12/2002,10:35,52.01,52.2,52.01,52.2,20500
09/12/2002,10:36,52.2,52.2,52.2,52.2,101400
09/12/2002,10:39,52.3,52.3,52.3,52.3,10000
09/12/2002,10:41,52.65,52.79,52.65,52.7,12000
09/12/2002,10:43,52.51,52.51,52.51,52.51,1000
09/12/2002,10:44,52.49,52.49,52.49,52.49,1000
09/12/2002,10:45,52.33,52.33,52.33,52.33,5000
09/12/2002,10:47,52.18,52.2,52.08,52.2,56600
09/12/2002,10:48,52,52,52,52,7500
09/12/2002,10:49,51.98,52,51.98,52,2000
09/12/2002,10:52,51.9,51.9,51.9,51.9,6000
09/12/2002,10:53,51.8,51.8,51.8,51.8,100
09/12/2002,10:54,51.8,51.8,51.8,51.8,2000
09/12/2002,10:55,51.8,51.8,51.72,51.72,17200
09/12/2002,10:56,51.9,51.9,51.9,51.9,200
09/12/2002,10:57,51.98,51.99,51.98,51.99,3000
09/12/2002,10:58,52.01,52.01,52.01,52.01,5000
09/12/2002,10:59,52.07,52.07,52.07,52.07,2000
09/12/2002,11:01,51.99,51.99,51.93,51.93,10500
09/12/2002,11:02,51.95,51.95,51.9,51.9,7500
09/12/2002,11:03,51.93,51.96,51.9,51.96,10500
09/12/2002,11:04,51.93,51.93,51.93,51.93,500
09/12/2002,11:05,52.06,52.06,52.06,52.06,200
09/12/2002,11:06,52.07,52.07,52.07,52.07,6000
09/12/2002,11:07,51.99,51.99,51.99,51.99,5000
09/12/2002,11:08,51.94,51.98,51.94,51.98,7000
09/12/2002,11:09,51.92,51.92,51.85,51.85,2000
09/12/2002,11:10,51.8,51.8,51.8,51.8,5400
09/12/2002,11:11,51.65,51.7,51.62,51.7,6000
09/12/2002,11:12,51.72,51.74,51.62,51.74,1700
09/12/2002,11:14,51.8,51.8,51.75,51.75,13200
09/12/2002,11:15,51.7,51.7,51.7,51.7,5000
09/12/2002,11:17,51.7,51.7,51.7,51.7,200
09/12/2002,11:19,51.75,51.75,51.75,51.75,10000
09/12/2002,11:20,51.75,51.75,51.75,51.75,10000
09/12/2002,11:21,51.75,51.75,51.74,51.74,10200
09/12/2002,11:22,51.75,51.77,51.75,51.77,5100
09/12/2002,11:23,51.75,51.75,51.6,51.6,18300
09/12/2002,11:24,51.61,51.61,51.5,51.5,106000
09/12/2002,11:25,51.45,51.45,51.45,51.45,10000
09/12/2002,11:26,51.55,51.55,51.55,51.55,200
09/12/2002,11:28,51.5,51.5,51.5,51.5,1900
09/12/2002,11:30,51.4,51.48,51.4,51.45,21000
09/12/2002,11:32,51.55,51.6,51.5,51.6,7600
09/12/2002,11:33,51.56,51.56,51.56,51.56,1000
09/12/2002,11:34,51.59,51.6,51.59,51.6,9100
09/12/2002,11:37,51.62,51.62,51.62,51.62,500
09/12/2002,11:40,51.62,51.62,51.57,51.57,1400
09/12/2002,11:42,51.7,51.7,51.7,51.7,1400
09/12/2002,11:44,51.71,51.71,51.71,51.71,200
09/12/2002,11:53,51.85,51.85,51.8,51.8,1100
09/12/2002,11:55,51.73,51.73,51.73,51.73,1000
09/12/2002,11:57,51.81,51.81,51.81,51.81,2000
09/12/2002,12:00,51.84,51.84,51.84,51.84,1000
09/12/2002,12:06,51.82,51.82,51.82,51.82,400
09/12/2002,12:07,51.71,51.71,51.71,51.71,100
09/12/2002,12:09,51.74,51.75,51.74,51.75,2000
09/12/2002,12:12,51.65,51.69,51.65,51.69,300
09/12/2002,12:23,51.78,51.78,51.78,51.78,200
09/12/2002,12:26,51.85,51.85,51.85,51.85,1500
09/12/2002,12:29,51.8,51.8,51.8,51.8,1000
09/12/2002,12:31,51.75,51.75,51.75,51.75,1000
09/12/2002,12:37,51.61,51.61,51.61,51.61,100
09/12/2002,12:41,51.51,51.51,51.51,51.51,400
09/12/2002,12:43,51.5,51.5,51.5,51.5,1200
09/12/2002,12:50,51.64,51.64,51.64,51.64,300
09/12/2002,13:06,51.68,51.7,51.68,51.7,25000
09/12/2002,13:07,51.68,51.68,51.68,51.68,1000
09/12/2002,13:10,51.75,51.75,51.75,51.75,5000
09/12/2002,13:11,51.76,51.78,51.76,51.78,300
09/12/2002,13:13,51.78,51.78,51.78,51.78,1000
09/12/2002,13:14,51.8,51.8,51.8,51.8,5000
09/12/2002,13:15,51.82,51.82,51.8,51.8,15000
09/12/2002,13:25,51.72,51.72,51.72,51.72,100
09/12/2002,13:34,51.54,51.54,51.54,51.54,200
09/12/2002,13:54,51.65,51.65,51.65,51.65,1000
09/12/2002,13:56,51.58,51.58,51.58,51.58,500
09/12/2002,13:58,51.68,51.68,51.68,51.68,500
09/12/2002,14:03,51.68,51.68,51.68,51.68,100
09/12/2002,14:06,51.64,51.64,51.64,51.64,100
09/12/2002,14:09,51.61,51.61,51.61,51.61,100
09/12/2002,14:10,51.61,51.61,51.61,51.61,100
09/12/2002,14:12,51.61,51.61,51.61,51.61,100
09/12/2002,14:13,51.55,51.55,51.51,51.51,12700
09/12/2002,14:14,51.61,51.61,51.59,51.59,1200
09/12/2002,14:23,51.48,51.48,51.48,51.48,41000
09/12/2002,14:25,51.42,51.42,51.42,51.42,100
09/12/2002,14:26,51.45,51.45,51.45,51.45,900
09/12/2002,14:27,51.32,51.32,51.29,51.3,6300
09/12/2002,14:28,51.28,51.32,51.28,51.29,5700
09/12/2002,14:31,51.36,51.41,51.36,51.41,25200
09/12/2002,14:32,51.42,51.42,51.42,51.42,800
09/12/2002,14:33,51.44,51.44,51.44,51.44,400
09/12/2002,14:34,51.46,51.46,51.46,51.46,5000
09/12/2002,14:37,51.34,51.39,51.34,51.39,300
09/12/2002,14:39,51.35,51.35,51.35,51.35,500
09/12/2002,14:41,51.35,51.35,51.35,51.35,600
09/12/2002,14:42,51.37,51.37,51.37,51.37,1000
09/12/2002,14:43,51.3,51.3,51.25,51.25,2000
09/12/2002,14:44,51.2,51.2,51.15,51.15,1000
09/12/2002,14:48,51.23,51.23,51.23,51.23,200
09/12/2002,14:50,51.26,51.26,51.26,51.26,25000
09/12/2002,14:52,51.22,51.22,51.22,51.22,1000
09/12/2002,14:53,51.21,51.21,51.21,51.21,1000
09/12/2002,14:54,51.2,51.26,51.2,51.26,900
09/12/2002,14:57,51.26,51.26,51.22,51.22,2900
09/12/2002,15:00,51.2,51.2,51.18,51.18,10000
09/12/2002,15:01,51.2,51.2,51.15,51.15,1700
09/12/2002,15:02,51.14,51.14,51.14,51.14,1400
09/12/2002,15:04,51.29,51.29,51.29,51.29,1000
09/12/2002,15:06,51.25,51.25,51.25,51.25,25000
09/12/2002,15:09,51.24,51.24,51.24,51.24,400
09/12/2002,15:10,51.22,51.22,51.22,51.22,1000
09/12/2002,15:15,51.25,51.25,51.25,51.25,5000
09/12/2002,15:17,51.25,51.25,51.25,51.25,900
09/12/2002,15:18,51.25,51.25,51.25,51.25,2000
09/12/2002,15:19,51.2,51.25,51.2,51.25,20700
09/12/2002,15:20,51.25,51.25,51.25,51.25,12500
09/12/2002,15:21,51.3,51.3,51.3,51.3,300
09/12/2002,15:22,51.3,51.3,51.3,51.3,200
09/12/2002,15:24,51.28,51.28,51.25,51.27,3200
09/12/2002,15:27,51.27,51.27,51.27,51.27,500
09/12/2002,15:28,51.29,51.29,51.28,51.28,13500
09/12/2002,15:29,51.28,51.3,51.28,51.3,11000
09/12/2002,15:32,51.31,51.31,51.31,51.31,1100
09/12/2002,15:37,51.25,51.25,51.25,51.25,2100
09/12/2002,15:40,51.22,51.22,51.22,51.22,1100
09/12/2002,15:41,51.25,51.25,51.25,51.25,800
09/12/2002,15:42,51.22,51.22,51.22,51.22,1300
09/12/2002,15:43,51.22,51.25,51.22,51.25,1600
09/12/2002,15:45,51.27,51.27,51.27,51.27,700
09/12/2002,15:46,51.28,51.28,51.28,51.28,100
09/12/2002,15:47,51.29,51.29,51.29,51.29,600
09/12/2002,15:50,51.3,51.3,51.3,51.3,100
09/12/2002,15:52,51.3,51.3,51.3,51.3,1000
09/12/2002,15:53,51.3,51.3,51.3,51.3,200
09/12/2002,15:54,51.32,51.32,51.3,51.3,2200
09/12/2002,15:55,51.3,51.3,51.3,51.3,2400
09/12/2002,15:56,51.26,51.3,51.26,51.3,2500
09/12/2002,15:59,51.3,51.3,51.3,51.3,3000
09/13/2002,09:36,51.3,51.3,51.3,51.3,4500
09/13/2002,09:37,51.28,51.28,51.18,51.18,3200
09/13/2002,09:38,51.2,51.2,51.2,51.2,7000
09/13/2002,09:40,51.05,51.05,50.92,50.92,3800
09/13/2002,09:41,50.9,50.9,50.9,50.9,3600
09/13/2002,09:42,50.89,50.89,50.75,50.8,20300
09/13/2002,09:43,50.7,50.7,50.6,50.6,2100
09/13/2002,09:44,50.6,50.6,50.6,50.6,10000
09/13/2002,09:45,50.6,50.6,50.6,50.6,20000
09/13/2002,09:46,50.6,50.7,50.6,50.7,21000
09/13/2002,09:47,50.85,50.9,50.8,50.8,3600
09/13/2002,09:48,51,51.08,51,51.08,6700
09/13/2002,09:49,51,51.03,51,51.03,6000
09/13/2002,09:51,51,51,50.57,50.58,9100
09/13/2002,09:55,50.95,50.95,50.77,50.77,1600
09/13/2002,09:56,50.85,50.85,50.85,50.85,1700
09/13/2002,09:57,50.8,50.8,50.8,50.8,1000
09/13/2002,09:59,51.2,51.42,51.2,51.42,5500
09/13/2002,10:00,51.45,51.45,51.44,51.44,700
09/13/2002,10:03,51.5,51.5,51.5,51.5,7500
09/13/2002,10:04,51.51,51.54,51.47,51.54,13500
09/13/2002,10:06,51.58,51.6,51.58,51.6,5100
09/13/2002,10:07,51.76,51.82,51.76,51.82,6200
09/13/2002,10:08,51.75,51.89,51.75,51.89,16000
09/13/2002,10:09,52,52,51.92,51.92,7500
09/13/2002,10:10,52,52,52,52,400
09/13/2002,10:11,51.8,51.85,51.8,51.8,1200
09/13/2002,10:12,51.96,51.96,51.95,51.95,700
09/13/2002,10:13,51.94,51.94,51.94,51.94,2500
09/13/2002,10:14,52,52.01,52,52.01,1100
09/13/2002,10:15,52,52,52,52,1000
09/13/2002,10:17,51.92,51.92,51.92,51.92,1000
09/13/2002,10:18,52.03,52.05,52,52.05,13100
09/13/2002,10:19,52.11,52.21,52.1,52.21,8200
09/13/2002,10:20,52.08,52.08,52.08,52.08,10000
09/13/2002,10:21,52.3,52.3,52.3,52.3,200
09/13/2002,10:22,52.2,52.2,52.2,52.2,1500
09/13/2002,10:24,52.42,52.42,52.3,52.3,51000
09/13/2002,10:27,52.3,52.3,52.3,52.3,1000
09/13/2002,10:29,52.4,52.45,52.4,52.45,12400
09/13/2002,10:30,52.49,52.49,52.45,52.45,1500
09/13/2002,10:34,52.42,52.42,52.42,52.42,200
09/13/2002,10:36,52.5,52.5,52.5,52.5,500
09/13/2002,10:37,52.5,52.56,52.5,52.56,1200
09/13/2002,10:38,52.64,52.65,52.64,52.65,2500
09/13/2002,10:39,52.52,52.65,52.52,52.65,2500
09/13/2002,10:41,52.31,52.32,52.31,52.32,2800
09/13/2002,10:42,52.28,52.31,52.28,52.31,200
09/13/2002,10:43,52.4,52.4,52.4,52.4,10200
09/13/2002,10:44,52.49,52.49,52.33,52.33,26000
09/13/2002,10:45,52.45,52.46,52.45,52.46,40800
09/13/2002,10:46,52.34,52.34,52.34,52.34,500
09/13/2002,10:47,52.36,52.36,52.36,52.36,25000
09/13/2002,10:48,52.24,52.24,52.24,52.24,2000
09/13/2002,10:49,52.2,52.2,52.2,52.2,1000
09/13/2002,10:50,52.16,52.16,52.16,52.16,50000
09/13/2002,10:55,52.24,52.24,52.24,52.24,100
09/13/2002,10:56,52.23,52.23,52.23,52.23,300
09/13/2002,10:57,52.25,52.25,52.25,52.25,1000
09/13/2002,11:04,52.01,52.01,52.01,52.01,1000
09/13/2002,11:05,52.01,52.01,51.95,51.95,25000
09/13/2002,11:06,51.95,51.95,51.95,51.95,5500
09/13/2002,11:07,51.95,51.95,51.95,51.95,500
09/13/2002,11:09,51.95,51.95,51.95,51.95,1100
09/13/2002,11:10,52,52,51.98,52,31000
09/13/2002,11:12,52,52,52,52,1000
09/13/2002,11:19,52,52,52,52,100
09/13/2002,11:20,52,52,52,52,300
09/13/2002,11:21,51.9,51.9,51.9,51.9,3500
09/13/2002,11:25,51.83,51.83,51.8,51.8,30000
09/13/2002,11:26,51.8,51.8,51.8,51.8,1000
09/13/2002,11:27,51.85,51.88,51.85,51.88,15500
09/13/2002,11:32,51.8,51.8,51.8,51.8,5000
09/13/2002,11:34,51.84,51.84,51.84,51.84,5000
09/13/2002,11:36,51.85,51.85,51.85,51.85,10000
09/13/2002,11:42,51.68,51.68,51.68,51.68,5000
09/13/2002,11:43,51.57,51.57,51.57,51.57,1000
09/13/2002,11:45,51.6,51.6,51.6,51.6,2500
09/13/2002,11:49,51.85,51.85,51.85,51.85,2000
09/13/2002,11:52,51.8,51.8,51.8,51.8,1000
09/13/2002,11:54,51.67,51.67,51.67,51.67,1500
09/13/2002,12:04,51.62,51.62,51.62,51.62,200
09/13/2002,12:16,51.36,51.38,51.34,51.34,15000
09/13/2002,12:25,51.49,51.5,51.49,51.5,800
09/13/2002,12:29,51.6,51.6,51.6,51.6,5000
09/13/2002,12:31,51.7,51.7,51.7,51.7,50000
09/13/2002,12:33,51.6,51.6,51.6,51.6,5000
09/13/2002,12:36,51.45,51.45,51.45,51.45,5000
09/13/2002,12:37,51.45,51.45,51.45,51.45,5000
09/13/2002,12:39,51.57,51.57,51.57,51.57,500
09/13/2002,12:41,51.55,51.55,51.55,51.55,25000
09/13/2002,12:42,51.5,51.5,51.5,51.5,20000
09/13/2002,12:43,51.6,51.6,51.6,51.6,1000
09/13/2002,12:44,51.62,51.62,51.61,51.61,35000
09/13/2002,12:48,51.53,51.53,51.53,51.53,100
09/13/2002,12:49,51.43,51.43,51.43,51.43,5000
09/13/2002,12:52,51.45,51.45,51.45,51.45,100000
09/13/2002,12:53,51.4,51.4,51.4,51.4,5000
09/13/2002,12:55,51.52,51.52,51.52,51.52,20000
09/13/2002,13:00,51.57,51.6,51.57,51.6,2000
09/13/2002,13:02,51.54,51.54,51.46,51.46,1200
09/13/2002,13:04,51.53,51.53,51.53,51.53,10000
09/13/2002,13:08,51.51,51.51,51.51,51.51,200
09/13/2002,13:14,51.59,51.59,51.59,51.59,500
09/13/2002,13:15,51.73,51.73,51.73,51.73,5000
09/13/2002,13:16,51.72,51.75,51.72,51.75,11000
09/13/2002,13:22,51.72,51.72,51.72,51.72,100
09/13/2002,13:25,51.62,51.62,51.62,51.62,3000
09/13/2002,13:31,51.59,51.59,51.59,51.59,100
09/13/2002,13:32,51.6,51.6,51.6,51.6,2700
09/13/2002,13:33,51.55,51.55,51.55,51.55,100
09/13/2002,13:34,51.55,51.55,51.55,51.55,1000
09/13/2002,13:36,51.5,51.5,51.5,51.5,2500
09/13/2002,13:41,51.47,51.47,51.47,51.47,2500
09/13/2002,13:42,51.47,51.55,51.47,51.55,30700
09/13/2002,13:46,51.42,51.42,51.42,51.42,7500
09/13/2002,13:47,51.41,51.48,51.41,51.41,15200
09/13/2002,13:48,51.37,51.37,51.37,51.37,7100
09/13/2002,13:53,51.4,51.4,51.4,51.4,1100
09/13/2002,13:54,51.4,51.4,51.4,51.4,7500
09/13/2002,13:58,51.4,51.4,51.4,51.4,3000
09/13/2002,14:10,51.45,51.45,51.45,51.45,1000
09/13/2002,14:12,51.49,51.5,51.49,51.5,2500
09/13/2002,14:13,51.5,51.5,51.5,51.5,1000
09/13/2002,14:17,51.57,51.57,51.57,51.57,1000
09/13/2002,14:18,51.46,51.46,51.46,51.46,500
09/13/2002,14:23,51.47,51.47,51.46,51.46,1900
09/13/2002,14:29,51.41,51.41,51.41,51.41,1000
09/13/2002,14:30,51.39,51.39,51.39,51.39,4000
09/13/2002,14:42,51.52,51.52,51.52,51.52,1000
09/13/2002,14:46,51.45,51.45,51.45,51.45,1000
09/13/2002,14:52,51.49,51.49,51.49,51.49,2000
09/13/2002,14:54,51.5,51.5,51.5,51.5,5000
09/13/2002,14:55,51.5,51.5,51.5,51.5,800
09/13/2002,15:01,51.54,51.54,51.54,51.54,100
09/13/2002,15:05,51.65,51.65,51.65,51.65,7800
09/13/2002,15:07,51.65,51.65,51.65,51.65,900
09/13/2002,15:09,51.6,51.6,51.6,51.6,700
09/13/2002,15:11,51.48,51.48,51.48,51.48,100
09/13/2002,15:18,51.47,51.47,51.47,51.47,100
09/13/2002,15:26,51.66,51.66,51.66,51.66,100
09/13/2002,15:27,51.58,51.58,51.58,51.58,3000
09/13/2002,15:32,51.67,51.67,51.67,51.67,300
09/13/2002,15:33,51.73,51.73,51.73,51.73,100
09/13/2002,15:34,51.73,51.73,51.73,51.73,7500
09/13/2002,15:35,51.74,51.74,51.72,51.72,400
09/13/2002,15:36,51.75,51.75,51.75,51.75,6500
09/13/2002,15:37,51.78,51.78,51.78,51.78,700
09/13/2002,15:39,51.8,51.8,51.8,51.8,1000
09/13/2002,15:41,51.8,51.8,51.8,51.8,700
09/13/2002,15:42,51.78,51.78,51.78,51.78,1300
09/13/2002,15:45,51.68,51.68,51.68,51.68,500
09/13/2002,15:48,51.71,51.71,51.71,51.71,100
09/13/2002,15:53,51.57,51.57,51.57,51.57,4600
09/13/2002,15:55,51.67,51.67,51.67,51.67,100
09/16/2002,09:35,51.3,51.3,51.28,51.28,8400
09/16/2002,09:37,51.35,51.35,51.35,51.35,10000
09/16/2002,09:38,51.33,51.34,51.33,51.33,8700
09/16/2002,09:39,51.3,51.3,51.1,51.1,7000
09/16/2002,09:43,51.67,51.67,51.64,51.64,1000
09/16/2002,09:44,51.6,51.6,51.5,51.5,11200
09/16/2002,09:45,51.46,51.54,51.4,51.4,6500
09/16/2002,09:46,51.5,51.5,51.5,51.5,5000
09/16/2002,09:48,51.42,51.42,51.42,51.42,200
09/16/2002,09:49,51.5,51.5,51.5,51.5,400
09/16/2002,09:50,51.75,51.75,51.75,51.75,2000
09/16/2002,09:51,51.75,51.86,51.75,51.86,8500
09/16/2002,09:52,51.85,52,51.85,52,3400
09/16/2002,09:56,52.25,52.33,52.25,52.33,3000
09/16/2002,09:57,52.28,52.42,52.28,52.4,75000
09/16/2002,09:58,52.27,52.27,52.27,52.27,400
09/16/2002,09:59,52.27,52.27,52.27,52.27,100
09/16/2002,10:00,52.22,52.22,52.22,52.22,10000
09/16/2002,10:01,52.24,52.24,52.24,52.24,500
09/16/2002,10:02,52.1,52.1,52.1,52.1,1000
09/16/2002,10:03,52.08,52.18,52.08,52.18,26500
09/16/2002,10:04,52.18,52.18,52.18,52.18,100
09/16/2002,10:05,52.15,52.15,52.15,52.15,100
09/16/2002,10:08,51.91,51.91,51.9,51.9,13500
09/16/2002,10:09,51.91,51.91,51.83,51.83,1100
09/16/2002,10:12,52,52,51.9,51.9,4000
09/16/2002,10:13,51.9,51.9,51.9,51.9,7000
09/16/2002,10:14,51.76,51.76,51.76,51.76,100
09/16/2002,10:16,51.7,51.76,51.7,51.76,800
09/16/2002,10:21,52.08,52.08,52.08,52.08,10000
09/16/2002,10:22,52.04,52.04,52.04,52.04,2500
09/16/2002,10:23,51.96,51.96,51.95,51.95,1100
09/16/2002,10:24,52.08,52.08,52.08,52.08,1000
09/16/2002,10:26,51.95,51.95,51.95,51.95,1500
09/16/2002,10:30,52.11,52.11,52.11,52.11,100
09/16/2002,10:31,52.24,52.24,52.24,52.24,5000
09/16/2002,10:33,52.3,52.3,52.3,52.3,200
09/16/2002,10:34,52.4,52.4,52.4,52.4,9800
09/16/2002,10:35,52.52,52.52,52.52,52.52,300
09/16/2002,10:36,52.48,52.48,52.48,52.48,200
09/16/2002,10:40,52.41,52.41,52.41,52.41,2000
09/16/2002,10:41,52.31,52.31,52.31,52.31,500
09/16/2002,10:42,52.3,52.3,52.29,52.29,4000
09/16/2002,10:43,52.16,52.16,52.16,52.16,2000
09/16/2002,10:44,52.15,52.15,52.15,52.15,3000
09/16/2002,10:49,52.2,52.2,52.2,52.2,1000
09/16/2002,10:51,52.3,52.3,52.3,52.3,500
09/16/2002,10:53,52.38,52.38,52.38,52.38,400
09/16/2002,10:54,52.42,52.42,52.42,52.42,100
09/16/2002,10:55,52.41,52.41,52.41,52.41,200
09/16/2002,10:56,52.36,52.36,52.36,52.36,200
09/16/2002,10:57,52.23,52.23,52.19,52.19,13000
09/16/2002,10:58,52.2,52.2,52.1,52.1,15500
09/16/2002,10:59,52.2,52.2,52.08,52.08,26000
09/16/2002,11:02,52.06,52.1,52.06,52.1,5400
09/16/2002,11:03,52.13,52.13,52.13,52.13,2000
09/16/2002,11:04,52.05,52.05,52,52,1500
09/16/2002,11:05,52,52,52,52,1000
09/16/2002,11:06,52.05,52.1,52.05,52.1,1000
09/16/2002,11:07,52.15,52.15,52.15,52.15,100
09/16/2002,11:08,52.23,52.23,52.23,52.23,8000
09/16/2002,11:14,52.05,52.05,52.05,52.05,5000
09/16/2002,11:16,52.17,52.17,52.17,52.17,2000
09/16/2002,11:18,52.3,52.3,52.3,52.3,1000
09/16/2002,11:21,52.32,52.32,52.32,52.32,10000
09/16/2002,11:23,52.41,52.41,52.41,52.41,1000
09/16/2002,11:24,52.5,52.5,52.5,52.5,10000
09/16/2002,11:25,52.5,52.5,52.5,52.5,1000
09/16/2002,11:27,52.42,52.42,52.42,52.42,100
09/16/2002,11:28,52.4,52.4,52.4,52.4,700
09/16/2002,11:35,52.43,52.43,52.43,52.43,600
09/16/2002,11:37,52.33,52.33,52.33,52.33,500
09/16/2002,11:38,52.3,52.3,52.3,52.3,5000
09/16/2002,11:41,52.38,52.38,52.38,52.38,400
09/16/2002,11:44,52.33,52.33,52.33,52.33,5000
09/16/2002,11:54,52.41,52.41,52.4,52.4,600
09/16/2002,12:00,52.41,52.41,52.41,52.41,100
09/16/2002,12:08,52.66,52.67,52.66,52.67,6300
09/16/2002,12:10,52.65,52.65,52.65,52.65,500
09/16/2002,12:11,52.75,52.75,52.75,52.75,2500
09/16/2002,12:12,52.7,52.7,52.7,52.7,1000
09/16/2002,12:13,52.72,52.74,52.7,52.7,3500
09/16/2002,12:15,52.63,52.63,52.63,52.63,1000
09/16/2002,12:16,52.59,52.59,52.59,52.59,500
09/16/2002,12:20,52.6,52.6,52.6,52.6,600
09/16/2002,12:21,52.6,52.6,52.6,52.6,5000
09/16/2002,12:30,52.56,52.56,52.56,52.56,100
09/16/2002,12:39,52.54,52.54,52.54,52.54,500
09/16/2002,12:50,52.42,52.42,52.42,52.42,500
09/16/2002,12:53,52.46,52.46,52.46,52.46,5000
09/16/2002,13:10,52.52,52.52,52.52,52.52,4000
09/16/2002,13:40,52.61,52.62,52.61,52.62,400
09/16/2002,13:50,52.72,52.72,52.72,52.72,300
09/16/2002,14:04,52.57,52.57,52.57,52.57,1000
09/16/2002,14:05,52.58,52.58,52.58,52.58,100
09/16/2002,14:07,52.49,52.57,52.49,52.57,1500
09/16/2002,14:08,52.48,52.48,52.48,52.48,500
09/16/2002,14:09,52.56,52.56,52.56,52.56,1000
09/16/2002,14:17,52.6,52.6,52.6,52.6,900
09/16/2002,14:18,52.61,52.61,52.61,52.61,5000
09/16/2002,14:25,52.65,52.65,52.65,52.65,500
09/16/2002,14:30,52.65,52.65,52.65,52.65,200
09/16/2002,14:33,52.62,52.63,52.6,52.6,2500
09/16/2002,14:35,52.59,52.59,52.59,52.59,200
09/16/2002,14:36,52.58,52.58,52.58,52.58,1600
09/16/2002,14:42,52.6,52.6,52.6,52.6,900
09/16/2002,14:47,52.64,52.64,52.64,52.64,400
09/16/2002,14:50,52.64,52.64,52.64,52.64,300
09/16/2002,14:51,52.64,52.68,52.64,52.68,800
09/16/2002,14:52,52.66,52.66,52.66,52.66,1000
09/16/2002,14:53,52.64,52.64,52.64,52.64,100
09/16/2002,14:56,52.5,52.5,52.5,52.5,100
09/16/2002,15:00,52.62,52.62,52.62,52.62,1000
09/16/2002,15:03,52.53,52.53,52.53,52.53,3600
09/16/2002,15:06,52.6,52.63,52.6,52.63,1200
09/16/2002,15:07,52.66,52.66,52.66,52.66,900
09/16/2002,15:10,52.68,52.68,52.65,52.65,1400
09/16/2002,15:14,52.7,52.7,52.6,52.6,2300
09/16/2002,15:15,52.74,52.74,52.74,52.74,300
09/16/2002,15:16,52.65,52.67,52.65,52.67,76500
09/16/2002,15:19,52.72,52.72,52.72,52.72,1000
09/16/2002,15:25,52.67,52.67,52.67,52.67,1000
09/16/2002,15:26,52.74,52.74,52.74,52.74,1000
09/16/2002,15:30,52.65,52.65,52.65,52.65,12000
09/16/2002,15:31,52.67,52.67,52.67,52.67,1000
09/16/2002,15:32,52.73,52.73,52.73,52.73,400
09/16/2002,15:33,52.7,52.7,52.7,52.7,900
09/16/2002,15:34,52.68,52.68,52.68,52.68,500
09/16/2002,15:36,52.63,52.63,52.63,52.63,1000
09/16/2002,15:37,52.57,52.57,52.57,52.57,5000
09/16/2002,15:39,52.55,52.55,52.51,52.51,1100
09/16/2002,15:40,52.55,52.55,52.52,52.52,11400
09/16/2002,15:43,52.55,52.55,52.55,52.55,3000
09/16/2002,15:44,52.47,52.47,52.47,52.47,100
09/16/2002,15:45,52.47,52.47,52.47,52.47,10000
09/16/2002,15:46,52.45,52.46,52.45,52.45,15000
09/16/2002,15:47,52.45,52.45,52.39,52.4,15400
09/16/2002,15:48,52.46,52.46,52.4,52.4,3200
09/16/2002,15:50,52.42,52.42,52.42,52.42,400
09/16/2002,15:51,52.41,52.41,52.41,52.41,400
09/16/2002,15:53,52.4,52.4,52.4,52.4,4000
09/16/2002,15:54,52.4,52.4,52.34,52.34,10000
09/16/2002,15:55,52.34,52.34,52.34,52.34,5800
09/16/2002,15:56,52.34,52.34,52.34,52.34,400
09/16/2002,15:57,52.31,52.31,52.31,52.31,30000
09/16/2002,15:59,52.34,52.34,52.34,52.34,100
09/17/2002,09:35,51.5,51.5,51.5,51.5,500
09/17/2002,09:36,51.55,51.55,51.55,51.55,500
09/17/2002,09:38,51.45,51.45,51.44,51.44,6000
09/17/2002,09:39,51.25,51.31,51.2,51.2,21000
09/17/2002,09:40,51.2,51.2,51.15,51.17,10700
09/17/2002,09:41,51.1,51.19,51,51.05,10500
09/17/2002,09:42,51.04,51.04,51.04,51.04,500
09/17/2002,09:43,50.97,51.1,50.97,51.05,4000
09/17/2002,09:44,50.93,50.93,50.93,50.93,1000
09/17/2002,09:45,50.9,51.1,50.9,50.9,34700
09/17/2002,09:46,51.25,51.25,51,51,75200
09/17/2002,09:47,50.91,51,50.9,50.9,27600
09/17/2002,09:48,50.9,50.9,50.8,50.8,2900
09/17/2002,09:50,50.93,50.93,50.93,50.93,1000
09/17/2002,09:51,50.9,50.93,50.9,50.93,1800
09/17/2002,09:52,51.08,51.08,51,51,5300
09/17/2002,09:53,50.93,50.99,50.85,50.85,3600
09/17/2002,09:54,50.87,50.87,50.87,50.87,1000
09/17/2002,09:56,50.95,50.95,50.94,50.94,200
09/17/2002,09:57,50.89,50.89,50.89,50.89,300
09/17/2002,09:58,50.8,50.8,50.8,50.8,500
09/17/2002,09:59,50.92,50.93,50.92,50.93,300
09/17/2002,10:00,50.82,50.82,50.8,50.8,35400
09/17/2002,10:01,50.65,50.65,50.65,50.65,1000
09/17/2002,10:03,50.75,50.75,50.75,50.75,500
09/17/2002,10:06,50.58,50.58,50.58,50.58,200
09/17/2002,10:07,50.6,50.6,50.6,50.6,500
09/17/2002,10:09,50.4,50.4,50.4,50.4,600
09/17/2002,10:10,50.35,50.35,50.27,50.27,10600
09/17/2002,10:12,50.25,50.39,50.25,50.25,6100
09/17/2002,10:14,50.4,50.4,50.35,50.35,125000
09/17/2002,10:15,50.45,50.45,50.45,50.45,100
09/17/2002,10:16,50.35,50.35,50.35,50.35,2500
09/17/2002,10:17,50.45,50.45,50.45,50.45,10000
09/17/2002,10:18,50.45,50.45,50.44,50.44,5100
09/17/2002,10:19,50.6,50.6,50.5,50.5,800
09/17/2002,10:20,50.6,50.64,50.6,50.64,5500
09/17/2002,10:22,50.6,50.6,50.6,50.6,400
09/17/2002,10:23,50.6,50.6,50.6,50.6,4900
09/17/2002,10:24,50.48,50.48,50.48,50.48,500
09/17/2002,10:26,50.53,50.53,50.53,50.53,1000
09/17/2002,10:29,50.77,50.77,50.77,50.77,100
09/17/2002,10:30,50.82,50.82,50.7,50.7,7100
09/17/2002,10:31,50.76,50.76,50.61,50.61,11500
09/17/2002,10:33,50.72,50.72,50.72,50.72,100
09/17/2002,10:35,50.99,50.99,50.99,50.99,5000
09/17/2002,10:37,51.1,51.11,51,51,10500
09/17/2002,10:38,51.09,51.09,51,51,2500
09/17/2002,10:39,50.9,51,50.9,50.98,27000
09/17/2002,10:40,50.98,50.98,50.98,50.98,1000
09/17/2002,10:41,51,51,51,51,25000
09/17/2002,10:43,51,51,51,51,10000
09/17/2002,10:47,51.12,51.12,51.12,51.12,35000
09/17/2002,10:49,51.25,51.25,51.25,51.25,10000
09/17/2002,10:50,51.15,51.15,51.15,51.15,500
09/17/2002,10:54,51.15,51.15,51.09,51.09,5000
09/17/2002,10:55,51.06,51.06,51.06,51.06,300
09/17/2002,10:56,51.1,51.1,51.1,51.1,1000
09/17/2002,10:57,51.3,51.3,51.3,51.3,6000
09/17/2002,11:00,51.11,51.11,51.11,51.11,5000
09/17/2002,11:01,51.1,51.1,51.1,51.1,15000
09/17/2002,11:02,51.1,51.1,51.1,51.1,13000
09/17/2002,11:03,51.05,51.05,51.05,51.05,200
09/17/2002,11:04,51.19,51.27,51.19,51.27,7000
09/17/2002,11:05,51.33,51.33,51.3,51.3,2000
09/17/2002,11:06,51.5,51.5,51.5,51.5,5000
09/17/2002,11:07,51.5,51.5,51.47,51.47,4400
09/17/2002,11:08,51.4,51.41,51.4,51.41,10500
09/17/2002,11:09,51.29,51.29,51.29,51.29,500
09/17/2002,11:10,51.2,51.27,51.2,51.27,5700
09/17/2002,11:12,51.29,51.29,51.29,51.29,15000
09/17/2002,11:14,51.25,51.25,51.25,51.25,500
09/17/2002,11:16,51.16,51.16,51.16,51.16,25000
09/17/2002,11:19,51.4,51.4,51.4,51.4,300
09/17/2002,11:20,51.34,51.44,51.34,51.44,4500
09/17/2002,11:21,51.44,51.44,51.44,51.44,1000
09/17/2002,11:24,51.37,51.37,51.37,51.37,200
09/17/2002,11:25,51.4,51.5,51.4,51.5,800
09/17/2002,11:26,51.5,51.5,51.5,51.5,3500
09/17/2002,11:28,51.42,51.42,51.42,51.42,100
09/17/2002,11:31,51.52,51.52,51.4,51.4,10200
09/17/2002,11:33,51.4,51.4,51.4,51.4,500
09/17/2002,11:41,51.38,51.38,51.38,51.38,15000
09/17/2002,11:47,51.22,51.22,51.22,51.22,500
09/17/2002,11:56,51.27,51.27,51.27,51.27,2700
09/17/2002,11:58,51.36,51.36,51.36,51.36,200
09/17/2002,12:01,51.34,51.34,51.34,51.34,100
09/17/2002,12:03,51.21,51.21,51.21,51.21,100
09/17/2002,12:12,51.13,51.13,51.13,51.13,12500
09/17/2002,12:13,51,51,51,51,10000
09/17/2002,12:15,51.15,51.15,51.15,51.15,15000
09/17/2002,12:18,51.16,51.16,51.16,51.16,25000
09/17/2002,12:31,51.03,51.03,51.03,51.03,25000
09/17/2002,12:34,51.04,51.04,51.04,51.04,10000
09/17/2002,12:41,51.1,51.1,51.1,51.1,200
09/17/2002,12:42,51.1,51.1,51.1,51.1,100
09/17/2002,12:43,51.12,51.12,51.12,51.12,100
09/17/2002,12:44,51.05,51.11,51.05,51.11,8000
09/17/2002,12:48,51.07,51.07,51.07,51.07,200
09/17/2002,12:49,51.1,51.1,51.1,51.1,2000
09/17/2002,13:00,51.15,51.17,51.15,51.17,12600
09/17/2002,13:07,51.19,51.19,51.19,51.19,1200
09/17/2002,13:09,51.1,51.1,51.1,51.1,1000
09/17/2002,13:28,51.15,51.15,51.15,51.15,15000
09/17/2002,13:29,51.17,51.17,51.17,51.17,4500
09/17/2002,13:30,51.1,51.1,51.1,51.1,7500
09/17/2002,13:32,51.12,51.12,51.12,51.12,200
09/17/2002,13:33,51.1,51.1,51.1,51.1,1000
09/17/2002,13:34,51.07,51.07,51.07,51.07,300
09/17/2002,13:36,50.95,50.95,50.9,50.9,6000
09/17/2002,13:37,50.91,50.91,50.91,50.91,7500
09/17/2002,13:43,50.9,50.9,50.9,50.9,15000
09/17/2002,13:48,50.9,50.9,50.9,50.9,2000
09/17/2002,13:54,51,51,51,51,6000
09/17/2002,14:04,50.9,50.9,50.9,50.9,2000
09/17/2002,14:12,50.85,50.85,50.85,50.85,1000
09/17/2002,14:13,50.89,50.89,50.79,50.79,18000
09/17/2002,14:19,50.89,50.89,50.89,50.89,1000
09/17/2002,14:28,51.08,51.08,51.08,51.08,5000
09/17/2002,14:37,51.05,51.05,51.05,51.05,300
09/17/2002,14:47,50.97,50.97,50.97,50.97,10000
09/17/2002,14:52,51.02,51.02,51.02,51.02,7500
09/17/2002,15:06,50.99,50.99,50.95,50.95,1300
09/17/2002,15:08,50.9,50.9,50.9,50.9,100
09/17/2002,15:11,50.8,50.8,50.8,50.8,600
09/17/2002,15:12,50.8,50.8,50.8,50.8,100
09/17/2002,15:13,50.8,50.8,50.8,50.8,200
09/17/2002,15:14,50.75,50.75,50.75,50.75,25000
09/17/2002,15:16,50.79,50.79,50.79,50.79,1000
09/17/2002,15:17,50.8,50.8,50.8,50.8,1000
09/17/2002,15:19,50.75,50.75,50.75,50.75,1000
09/17/2002,15:20,50.7,50.7,50.7,50.7,5000
09/17/2002,15:22,50.56,50.6,50.56,50.58,50000
09/17/2002,15:23,50.55,50.6,50.5,50.5,12900
09/17/2002,15:24,50.52,50.52,50.5,50.5,25000
09/17/2002,15:25,50.45,50.55,50.45,50.55,25100
09/17/2002,15:27,50.5,50.5,50.5,50.5,100
09/17/2002,15:28,50.5,50.5,50.5,50.5,1000
09/17/2002,15:29,50.5,50.52,50.5,50.52,60100
09/17/2002,15:32,50.5,50.5,50.5,50.5,1100
09/17/2002,15:35,50.45,50.45,50.45,50.45,1000
09/17/2002,15:36,50.48,50.48,50.48,50.48,400
09/17/2002,15:37,50.4,50.4,50.4,50.4,11000
09/17/2002,15:38,50.41,50.41,50.41,50.41,18900
09/17/2002,15:39,50.45,50.45,50.45,50.45,50000
09/17/2002,15:42,50.41,50.41,50.41,50.41,100
09/17/2002,15:43,50.42,50.42,50.4,50.4,200
09/17/2002,15:45,50.49,50.49,50.49,50.49,2500
09/17/2002,15:46,50.41,50.41,50.41,50.41,200
09/17/2002,15:48,50.41,50.49,50.41,50.49,1500
09/17/2002,15:51,50.41,50.41,50.41,50.41,100
09/17/2002,15:53,50.43,50.43,50.41,50.41,15100
09/17/2002,15:54,50.48,50.52,50.48,50.52,101200
09/17/2002,15:57,50.5,50.56,50.5,50.56,3200
09/17/2002,15:58,50.51,50.51,50.5,50.5,400
09/17/2002,15:59,50.46,50.5,50.41,50.41,2500
09/18/2002,09:34,51.25,51.25,51.25,51.25,5000
09/18/2002,09:35,51.2,51.2,51.2,51.2,1400
09/18/2002,09:37,51.17,51.32,51.17,51.32,187000
09/18/2002,09:39,51.25,51.4,51.25,51.4,8100
09/18/2002,09:40,51.45,51.48,51.45,51.48,2000
09/18/2002,09:41,51.46,51.46,51.3,51.3,7000
09/18/2002,09:42,51.35,51.35,51.35,51.35,1600
09/18/2002,09:43,51.35,51.35,51.3,51.33,10400
09/18/2002,09:44,51.3,51.3,51.3,51.3,10100
09/18/2002,09:45,51.3,51.3,51.3,51.3,2000
09/18/2002,09:46,51.26,51.4,51.26,51.4,14000
09/18/2002,09:47,51.42,51.48,51.42,51.45,17000
09/18/2002,09:48,51.4,51.4,51.4,51.4,15000
09/18/2002,09:50,51.42,51.42,51.42,51.42,10000
09/18/2002,09:51,51.43,51.43,51.35,51.35,15000
09/18/2002,09:52,51.42,51.5,51.42,51.43,2700
09/18/2002,09:53,51.54,51.57,51.51,51.57,17300
09/18/2002,09:54,51.57,51.62,51.57,51.62,400
09/18/2002,09:55,51.58,51.65,51.56,51.56,12000
09/18/2002,09:56,51.53,51.56,51.43,51.46,1500
09/18/2002,09:57,51.38,51.39,51.38,51.39,2900
09/18/2002,09:58,51.38,51.42,51.38,51.42,2200
09/18/2002,09:59,51.44,51.45,51.4,51.45,9200
09/18/2002,10:00,51.39,51.39,51.35,51.35,1500
09/18/2002,10:01,51.38,51.38,51.34,51.34,800
09/18/2002,10:02,51.35,51.35,51.33,51.33,16000
09/18/2002,10:03,51.33,51.33,51.33,51.33,5000
09/18/2002,10:04,51.39,51.43,51.39,51.43,12000
09/18/2002,10:05,51.46,51.46,51.46,51.46,1000
09/18/2002,10:07,51.5,51.5,51.5,51.5,1000
09/18/2002,10:08,51.66,51.66,51.66,51.66,100
09/18/2002,10:09,51.68,51.7,51.68,51.7,1200
09/18/2002,10:10,51.75,51.78,51.72,51.72,26600
09/18/2002,10:11,51.64,51.7,51.63,51.7,1500
09/18/2002,10:12,51.46,51.46,51.44,51.44,7400
09/18/2002,10:13,51.41,51.41,51.41,51.41,600
09/18/2002,10:14,51.4,51.42,51.4,51.42,10000
09/18/2002,10:15,51.5,51.5,51.5,51.5,5000
09/18/2002,10:16,51.49,51.49,51.49,51.49,100
09/18/2002,10:17,51.52,51.57,51.52,51.52,1200
09/18/2002,10:18,51.45,51.45,51.32,51.32,1100
09/18/2002,10:19,51.47,51.47,51.36,51.36,10100
09/18/2002,10:20,51.45,51.45,51.32,51.35,20700
09/18/2002,10:21,51.3,51.3,51.3,51.3,100000
09/18/2002,10:22,51.2,51.25,51.2,51.25,1100
09/18/2002,10:23,51.25,51.28,51.21,51.21,12000
09/18/2002,10:24,51.3,51.3,51.27,51.27,35000
09/18/2002,10:25,51.41,51.44,51.41,51.44,600
09/18/2002,10:26,51.43,51.43,51.43,51.43,100
09/18/2002,10:27,51.35,51.35,51.35,51.35,100
09/18/2002,10:30,51.35,51.35,51.24,51.25,1400
09/18/2002,10:31,51.2,51.2,51.2,51.2,2700
09/18/2002,10:32,51.23,51.23,51.23,51.23,500
09/18/2002,10:33,51.08,51.08,51.07,51.07,3000
09/18/2002,10:35,51.15,51.15,51.15,51.15,5000
09/18/2002,10:39,51,51,50.94,50.94,6300
09/18/2002,10:40,50.95,50.95,50.95,50.95,200
09/18/2002,10:41,50.94,50.94,50.94,50.94,100
09/18/2002,10:42,50.67,50.67,50.66,50.66,4000
09/18/2002,10:44,50.76,50.76,50.76,50.76,600
09/18/2002,10:45,50.75,50.75,50.75,50.75,2000
09/18/2002,10:46,50.77,50.77,50.7,50.7,1400
09/18/2002,10:48,50.64,50.64,50.61,50.62,1600
09/18/2002,10:49,50.62,50.66,50.62,50.66,5500
09/18/2002,10:50,50.55,50.55,50.55,50.55,1000
09/18/2002,10:51,50.55,50.55,50.55,50.55,2000
09/18/2002,10:52,50.5,50.5,50.5,50.5,3500
09/18/2002,10:53,50.5,50.5,50.5,50.5,5000
09/18/2002,10:54,50.44,50.44,50.44,50.44,2800
09/18/2002,10:55,50.4,50.4,50.37,50.37,4200
09/18/2002,10:56,50.45,50.45,50.45,50.45,500
09/18/2002,10:57,50.39,50.5,50.39,50.41,1400
09/18/2002,10:59,50.45,50.45,50.4,50.4,1700
09/18/2002,11:00,50.4,50.4,50.4,50.4,1000
09/18/2002,11:02,50.4,50.41,50.3,50.4,42000
09/18/2002,11:03,50.43,50.43,50.43,50.43,500
09/18/2002,11:05,50.4,50.4,50.3,50.3,16300
09/18/2002,11:06,50.33,50.33,50.33,50.33,300
09/18/2002,11:07,50.3,50.3,50.11,50.15,37600
09/18/2002,11:09,50.17,50.17,50.07,50.07,3100
09/18/2002,11:10,50.25,50.25,50.25,50.25,100000
09/18/2002,11:12,50.32,50.36,50.32,50.36,5500
09/18/2002,11:13,50.37,50.37,50.36,50.36,7000
09/18/2002,11:15,50.42,50.42,50.42,50.42,10000
09/18/2002,11:20,50.5,50.5,50.5,50.5,10000
09/18/2002,11:26,50.3,50.3,50.3,50.3,200
09/18/2002,11:32,50.5,50.5,50.4,50.4,3000
09/18/2002,11:33,50.39,50.39,50.3,50.3,6300
09/18/2002,11:36,50.27,50.27,50.27,50.27,300
09/18/2002,11:44,50.15,50.15,50.15,50.15,1000
09/18/2002,11:45,50.1,50.1,50.1,50.1,500
09/18/2002,11:46,50.1,50.15,50.1,50.15,11500
09/18/2002,11:47,50.12,50.2,50.12,50.2,2000
09/18/2002,11:48,50.27,50.27,50.27,50.27,1100
09/18/2002,11:50,50.32,50.32,50.32,50.32,100
09/18/2002,11:51,50.34,50.34,50.2,50.33,10100
09/18/2002,11:52,50.34,50.34,50.34,50.34,1000
09/18/2002,11:54,50.34,50.34,50.34,50.34,900
09/18/2002,11:55,50.3,50.3,50.3,50.3,1000
09/18/2002,11:58,50.4,50.4,50.4,50.4,5000
09/18/2002,11:59,50.4,50.45,50.4,50.45,1200
09/18/2002,12:00,50.45,50.45,50.45,50.45,300
09/18/2002,12:05,50.73,50.74,50.73,50.74,10000
09/18/2002,12:06,50.7,50.7,50.7,50.7,200
09/18/2002,12:07,50.79,50.8,50.7,50.8,5200
09/18/2002,12:09,50.75,50.75,50.73,50.73,26000
09/18/2002,12:10,50.73,50.8,50.73,50.8,15800
09/18/2002,12:11,50.75,50.76,50.75,50.76,1200
09/18/2002,12:13,50.8,50.8,50.8,50.8,1000
09/18/2002,12:16,50.78,50.78,50.78,50.78,15000
09/18/2002,12:18,50.84,50.84,50.84,50.84,100
09/18/2002,12:19,50.85,50.85,50.85,50.85,4900
09/18/2002,12:20,50.81,50.81,50.81,50.81,100
09/18/2002,12:22,50.67,50.67,50.67,50.67,100
09/18/2002,12:23,50.66,50.66,50.66,50.66,100
09/18/2002,12:24,50.7,50.7,50.7,50.7,30000
09/18/2002,12:26,50.74,50.74,50.74,50.74,200
09/18/2002,12:28,50.68,50.68,50.68,50.68,300
09/18/2002,12:32,50.69,50.7,50.69,50.7,4000
09/18/2002,12:33,50.62,50.64,50.62,50.64,1100
09/18/2002,12:34,50.6,50.6,50.6,50.6,1000
09/18/2002,12:40,50.63,50.63,50.63,50.63,5000
09/18/2002,12:41,50.63,50.63,50.63,50.63,5000
09/18/2002,12:46,50.5,50.5,50.5,50.5,100
09/18/2002,12:51,50.35,50.5,50.35,50.5,20000
09/18/2002,12:52,50.45,50.5,50.45,50.49,20900
09/18/2002,12:54,50.44,50.44,50.44,50.44,100
09/18/2002,12:56,50.47,50.47,50.47,50.47,1000
09/18/2002,12:59,50.5,50.5,50.45,50.45,1200
09/18/2002,13:04,50.5,50.5,50.5,50.5,2000
09/18/2002,13:05,50.5,50.5,50.5,50.5,3000
09/18/2002,13:07,50.62,50.62,50.62,50.62,5000
09/18/2002,13:09,50.66,50.7,50.66,50.7,20000
09/18/2002,13:12,50.6,50.6,50.6,50.6,2000
09/18/2002,13:13,50.55,50.55,50.55,50.55,1000
09/18/2002,13:14,50.4,50.4,50.4,50.4,29000
09/18/2002,13:15,50.47,50.47,50.47,50.47,200
09/18/2002,13:27,50.13,50.13,50.13,50.13,5000
09/18/2002,13:30,50.22,50.22,50.22,50.22,200
09/18/2002,13:31,50.32,50.35,50.32,50.35,1900
09/18/2002,13:32,50.37,50.37,50.37,50.37,1000
09/18/2002,13:35,50.46,50.46,50.46,50.46,500
09/18/2002,13:36,50.45,50.45,50.33,50.33,2000
09/18/2002,13:41,50.42,50.42,50.42,50.42,2000
09/18/2002,13:47,50.41,50.41,50.37,50.37,800
09/18/2002,13:48,50.38,50.38,50.38,50.38,5000
09/18/2002,13:58,50.28,50.37,50.28,50.37,5100
09/18/2002,14:00,50.39,50.39,50.36,50.36,200
09/18/2002,14:01,50.38,50.42,50.38,50.42,900
09/18/2002,14:02,50.42,50.42,50.42,50.42,100
09/18/2002,14:04,50.49,50.49,50.49,50.49,10000
09/18/2002,14:05,50.5,50.5,50.5,50.5,110000
09/18/2002,14:07,50.5,50.5,50.5,50.5,10000
09/18/2002,14:08,50.5,50.5,50.5,50.5,5000
09/18/2002,14:09,50.52,50.52,50.52,50.52,3000
09/18/2002,14:11,50.55,50.55,50.55,50.55,5000
09/18/2002,14:13,50.7,50.7,50.69,50.69,600
09/18/2002,14:14,50.71,50.71,50.71,50.71,2500
09/18/2002,14:15,50.61,50.61,50.61,50.61,1100
09/18/2002,14:16,50.57,50.57,50.57,50.57,100
09/18/2002,14:19,50.74,50.74,50.74,50.74,3000
09/18/2002,14:20,50.74,50.74,50.74,50.74,7000
09/18/2002,14:21,50.76,50.82,50.74,50.82,15200
09/18/2002,14:22,50.82,50.84,50.82,50.84,5100
09/18/2002,14:23,50.85,50.85,50.83,50.83,105000
09/18/2002,14:24,50.87,50.87,50.87,50.87,10000
09/18/2002,14:27,50.82,50.82,50.75,50.75,2600
09/18/2002,14:30,50.74,50.74,50.74,50.74,100
09/18/2002,14:32,50.67,50.67,50.67,50.67,10000
09/18/2002,14:33,50.75,50.75,50.7,50.7,102700
09/18/2002,14:35,50.71,50.71,50.71,50.71,100
09/18/2002,14:36,50.7,50.7,50.7,50.7,5900
09/18/2002,14:38,50.8,50.8,50.8,50.8,30000
09/18/2002,14:39,50.88,50.88,50.88,50.88,500
09/18/2002,14:43,50.8,50.88,50.8,50.88,5300
09/18/2002,14:49,50.79,50.79,50.79,50.79,1100
09/18/2002,14:52,50.89,50.89,50.89,50.89,1000
09/18/2002,14:53,50.96,50.99,50.87,50.99,3400
09/18/2002,14:55,51,51,51,51,500
09/18/2002,14:56,51.05,51.05,51.05,51.05,5900
09/18/2002,15:01,51.03,51.03,51.03,51.03,100
09/18/2002,15:02,51.11,51.11,51.11,51.11,100
09/18/2002,15:03,51.16,51.16,51.16,51.16,30000
09/18/2002,15:11,51.15,51.15,51.15,51.15,200
09/18/2002,15:12,51.1,51.1,51.06,51.06,200
09/18/2002,15:13,51,51.01,51,51.01,5100
09/18/2002,15:14,51,51,51,51,25400
09/18/2002,15:15,51,51,51,51,300
09/18/2002,15:16,50.95,50.95,50.95,50.95,1000
09/18/2002,15:17,50.85,50.9,50.85,50.9,5300
09/18/2002,15:18,50.86,50.86,50.85,50.85,2100
09/18/2002,15:19,50.84,50.84,50.84,50.84,1000
09/18/2002,15:21,50.94,50.95,50.94,50.95,10000
09/18/2002,15:24,50.89,50.89,50.89,50.89,700
09/18/2002,15:25,50.87,50.87,50.87,50.87,100
09/18/2002,15:28,50.82,50.82,50.82,50.82,1000
09/18/2002,15:29,50.84,50.85,50.84,50.85,2000
09/18/2002,15:30,50.9,50.9,50.9,50.9,2300
09/18/2002,15:31,50.94,50.94,50.94,50.94,1000
09/18/2002,15:32,50.93,50.93,50.93,50.93,5000
09/18/2002,15:39,50.83,50.83,50.83,50.83,1000
09/18/2002,15:45,50.71,50.71,50.71,50.71,100
09/18/2002,15:50,50.72,50.72,50.72,50.72,500
09/18/2002,15:51,50.54,50.54,50.54,50.54,10400
09/18/2002,15:53,50.46,50.46,50.46,50.46,200
09/18/2002,15:56,50.55,50.55,50.55,50.55,1000
09/18/2002,15:58,50.5,50.5,50.5,50.5,1000
09/19/2002,09:36,50,50,49.8,49.95,13900
09/19/2002,09:37,49.9,50,49.82,49.82,3100
09/19/2002,09:38,49.9,49.9,49.82,49.82,1800
09/19/2002,09:40,49.89,50.04,49.89,50.03,21200
09/19/2002,09:41,50.09,50.19,50,50.19,7300
09/19/2002,09:42,50.25,50.25,50.25,50.25,1000
09/19/2002,09:44,50.3,50.4,50.3,50.38,6300
09/19/2002,09:45,50.17,50.19,50.15,50.15,51300
09/19/2002,09:46,50.11,50.11,50,50,6100
09/19/2002,09:47,49.95,49.99,49.95,49.99,400
09/19/2002,09:48,49.94,50.05,49.94,50.05,20800
09/19/2002,09:49,50.2,50.2,50.2,50.2,800
09/19/2002,09:50,50.35,50.35,50.35,50.35,1500
09/19/2002,09:51,50.36,50.36,50.35,50.35,10300
09/19/2002,09:52,50.3,50.4,50.3,50.4,12200
09/19/2002,09:53,50.4,50.4,50.38,50.38,14400
09/19/2002,09:54,50.42,50.54,50.4,50.54,7500
09/19/2002,09:55,50.51,50.6,50.51,50.6,5500
09/19/2002,09:56,50.49,50.49,50.48,50.48,1100
09/19/2002,09:57,50.5,50.5,50.46,50.46,52300
09/19/2002,09:58,50.42,50.55,50.42,50.55,14000
09/19/2002,09:59,50.67,50.67,50.55,50.65,5200
09/19/2002,10:00,50.51,50.53,50.51,50.53,400
09/19/2002,10:01,50.46,50.46,50.31,50.43,12100
09/19/2002,10:03,50.41,50.5,50.41,50.5,1400
09/19/2002,10:05,50.54,50.54,50.54,50.54,100
09/19/2002,10:07,50.71,50.71,50.71,50.71,100
09/19/2002,10:08,50.65,50.65,50.65,50.65,100
09/19/2002,10:09,50.9,50.92,50.9,50.92,21300
09/19/2002,10:10,50.92,50.92,50.85,50.85,1300
09/19/2002,10:12,50.75,50.75,50.75,50.75,1000
09/19/2002,10:13,50.75,50.75,50.75,50.75,1000
09/19/2002,10:15,50.7,50.7,50.7,50.7,100
09/19/2002,10:16,50.65,50.68,50.65,50.66,5600
09/19/2002,10:23,50.68,50.7,50.68,50.7,600
09/19/2002,10:24,50.63,50.72,50.63,50.72,3300
09/19/2002,10:26,50.82,50.82,50.82,50.82,100
09/19/2002,10:27,50.66,50.66,50.66,50.66,100
09/19/2002,10:28,50.54,50.62,50.54,50.62,1300
09/19/2002,10:30,50.56,50.6,50.56,50.6,400
09/19/2002,10:33,50.31,50.32,50.26,50.32,20400
09/19/2002,10:34,50.34,50.34,50.34,50.34,100
09/19/2002,10:35,50.17,50.18,50.15,50.15,26000
09/19/2002,10:36,50.27,50.27,50.25,50.25,1100
09/19/2002,10:37,50.33,50.33,50.3,50.3,2100
09/19/2002,10:38,50.33,50.33,50.33,50.33,300
09/19/2002,10:39,50.3,50.33,50.3,50.33,5600
09/19/2002,10:40,50.3,50.35,50.3,50.35,6500
09/19/2002,10:41,50.36,50.36,50.36,50.36,5000
09/19/2002,10:42,50.27,50.27,50.25,50.25,3500
09/19/2002,10:43,50.22,50.22,50.22,50.22,400
09/19/2002,10:44,50.35,50.35,50.3,50.3,500
09/19/2002,10:45,50.51,50.51,50.37,50.47,600
09/19/2002,10:46,50.4,50.4,50.4,50.4,40000
09/19/2002,10:47,50.37,50.37,50.37,50.37,100
09/19/2002,10:48,50.37,50.37,50.37,50.37,1000
09/19/2002,10:49,50.4,50.45,50.4,50.45,2000
09/19/2002,10:50,50.55,50.55,50.43,50.43,1500
09/19/2002,10:51,50.4,50.4,50.4,50.4,1000
09/19/2002,10:52,50.4,50.4,50.4,50.4,1400
09/19/2002,10:53,50.3,50.3,50.25,50.25,19500
09/19/2002,10:54,50.32,50.39,50.32,50.39,1300
09/19/2002,10:55,50.36,50.36,50.32,50.32,1400
09/19/2002,10:58,50.33,50.33,50.33,50.33,300
09/19/2002,11:00,50.34,50.34,50.34,50.34,300
09/19/2002,11:02,50.33,50.33,50.33,50.33,100
09/19/2002,11:04,50.4,50.4,50.4,50.4,400
09/19/2002,11:06,50.33,50.38,50.33,50.38,1300
09/19/2002,11:07,50.38,50.38,50.38,50.38,400
09/19/2002,11:09,50.32,50.32,50.25,50.25,400
09/19/2002,11:12,50.24,50.24,50.15,50.15,300
09/19/2002,11:13,50.15,50.2,50.15,50.18,2400
09/19/2002,11:14,50.15,50.15,50.15,50.15,2000
09/19/2002,11:15,50.06,50.06,50.05,50.05,5700
09/19/2002,11:16,50.05,50.05,49.97,50,10500
09/19/2002,11:17,50.08,50.08,50,50,8100
09/19/2002,11:18,50.1,50.1,50.1,50.1,21000
09/19/2002,11:19,50,50.1,50,50.1,8100
09/19/2002,11:20,50.12,50.12,50.12,50.12,1000
09/19/2002,11:21,50.07,50.07,50.05,50.05,3500
09/19/2002,11:22,50,50,50,50,2000
09/19/2002,11:23,49.95,49.95,49.95,49.95,1000
09/19/2002,11:25,49.96,49.96,49.96,49.96,200
09/19/2002,11:26,50,50,50,50,900
09/19/2002,11:28,50,50.04,50,50.04,1300
09/19/2002,11:32,49.97,50.05,49.97,50.05,2600
09/19/2002,11:33,50.1,50.1,50.1,50.1,1100
09/19/2002,11:35,50.1,50.14,50.1,50.14,200
09/19/2002,11:36,50.05,50.05,50.05,50.05,100
09/19/2002,11:37,50.13,50.13,50.13,50.13,100
09/19/2002,11:39,50.15,50.21,50.15,50.21,6000
09/19/2002,11:41,50.21,50.21,50.21,50.21,800
09/19/2002,11:45,50.19,50.19,50.19,50.19,300
09/19/2002,11:46,50.1,50.1,50.1,50.1,300
09/19/2002,11:57,50.25,50.3,50.25,50.3,10300
09/19/2002,11:58,50.31,50.32,50.31,50.32,1200
09/19/2002,12:00,50.35,50.35,50.35,50.35,3000
09/19/2002,12:01,50.48,50.48,50.47,50.47,1100
09/19/2002,12:02,50.57,50.57,50.56,50.56,1200
09/19/2002,12:03,50.43,50.43,50.43,50.43,100
09/19/2002,12:05,50.3,50.3,50.3,50.3,3000
09/19/2002,12:07,50.35,50.35,50.35,50.35,100
09/19/2002,12:11,50.52,50.52,50.52,50.52,3000
09/19/2002,12:13,50.66,50.66,50.65,50.65,300
09/19/2002,12:14,50.66,50.66,50.66,50.66,1000
09/19/2002,12:15,50.69,50.7,50.69,50.7,2100
09/19/2002,12:16,50.77,50.77,50.77,50.77,100
09/19/2002,12:17,50.75,50.75,50.75,50.75,10000
09/19/2002,12:20,50.85,50.85,50.85,50.85,4500
09/19/2002,12:21,50.79,50.79,50.79,50.79,100
09/19/2002,12:24,50.66,50.68,50.64,50.68,4100
09/19/2002,12:31,50.75,50.75,50.75,50.75,10000
09/19/2002,12:32,50.8,50.85,50.8,50.85,2000
09/19/2002,12:34,50.85,50.85,50.85,50.85,300
09/19/2002,12:35,50.73,50.73,50.73,50.73,1000
09/19/2002,12:41,50.71,50.73,50.71,50.73,300
09/19/2002,12:42,50.69,50.69,50.69,50.69,100
09/19/2002,12:43,50.66,50.66,50.66,50.66,5000
09/19/2002,12:44,50.64,50.64,50.64,50.64,5000
09/19/2002,12:48,50.71,50.71,50.71,50.71,100
09/19/2002,12:52,50.64,50.64,50.64,50.64,100
09/19/2002,12:53,50.66,50.66,50.66,50.66,1000
09/19/2002,12:56,50.75,50.75,50.75,50.75,2000
09/19/2002,12:59,50.71,50.71,50.71,50.71,100
09/19/2002,13:00,50.75,50.75,50.75,50.75,1000
09/19/2002,13:01,50.74,50.74,50.7,50.7,2000
09/19/2002,13:02,50.65,50.72,50.65,50.72,800
09/19/2002,13:03,50.7,50.7,50.7,50.7,1000
09/19/2002,13:04,50.7,50.72,50.7,50.72,1500
09/19/2002,13:09,50.73,50.73,50.66,50.73,3700
09/19/2002,13:10,50.76,50.76,50.76,50.76,1000
09/19/2002,13:12,50.77,50.77,50.75,50.75,200
09/19/2002,13:13,50.67,50.67,50.67,50.67,100
09/19/2002,13:14,50.65,50.66,50.65,50.66,27100
09/19/2002,13:18,50.61,50.61,50.61,50.61,100
09/19/2002,13:19,50.6,50.6,50.6,50.6,1100
09/19/2002,13:20,50.62,50.62,50.62,50.62,1000
09/19/2002,13:25,50.5,50.5,50.5,50.5,10000
09/19/2002,13:26,50.5,50.5,50.5,50.5,2000
09/19/2002,13:28,50.2,50.2,50.2,50.2,25000
09/19/2002,13:29,50.21,50.23,50.2,50.23,25100
09/19/2002,13:30,50.37,50.37,50.37,50.37,100
09/19/2002,13:38,50.24,50.24,50.24,50.24,100
09/19/2002,13:39,50.3,50.37,50.3,50.37,2300
09/19/2002,13:40,50.32,50.32,50.32,50.32,1000
09/19/2002,13:42,50.4,50.4,50.4,50.4,5000
09/19/2002,13:45,50.28,50.28,50.28,50.28,200
09/19/2002,13:46,50.2,50.2,50.2,50.2,100
09/19/2002,13:50,50.23,50.23,50.23,50.23,1000
09/19/2002,13:53,50.25,50.26,50.25,50.25,4900
09/19/2002,14:01,50.23,50.23,50.23,50.23,1000
09/19/2002,14:03,50.17,50.17,50.16,50.16,1300
09/19/2002,14:04,50.15,50.19,50.15,50.19,300
09/19/2002,14:05,50.19,50.19,50.19,50.19,100
09/19/2002,14:06,50.22,50.22,50.22,50.22,100
09/19/2002,14:07,50.23,50.23,50.22,50.22,200
09/19/2002,14:10,50.11,50.11,50.11,50.11,1000
09/19/2002,14:11,50.05,50.05,50.05,50.05,10000
09/19/2002,14:12,50,50,50,50,500
09/19/2002,14:13,50,50,50,50,40000
09/19/2002,14:16,50.02,50.07,50.02,50.07,3000
09/19/2002,14:17,50.06,50.06,50.06,50.06,100
09/19/2002,14:20,50.12,50.12,50.12,50.12,2000
09/19/2002,14:22,50.2,50.2,50.17,50.17,5800
09/19/2002,14:24,50.06,50.06,50.06,50.06,1500
09/19/2002,14:26,50.08,50.08,50.08,50.08,600
09/19/2002,14:28,50.25,50.25,50.25,50.25,1000
09/19/2002,14:32,50.25,50.25,50.25,50.25,20000
09/19/2002,14:35,50.11,50.11,50.11,50.11,5000
09/19/2002,14:37,50.1,50.1,50.1,50.1,2000
09/19/2002,14:38,50.02,50.02,50,50,10000
09/19/2002,14:39,50,50,50,50,10000
09/19/2002,14:40,49.98,49.98,49.98,49.98,4100
09/19/2002,14:44,50.03,50.07,50.03,50.07,600
09/19/2002,14:46,50.09,50.09,50.09,50.09,100
09/19/2002,14:47,50.12,50.12,50.12,50.12,800
09/19/2002,14:49,49.95,49.95,49.95,49.95,100
09/19/2002,14:51,49.95,49.95,49.95,49.95,1000
09/19/2002,14:52,49.98,49.98,49.98,49.98,26500
09/19/2002,14:53,49.93,49.96,49.9,49.9,5200
09/19/2002,14:54,49.9,49.9,49.9,49.9,10000
09/19/2002,14:55,49.87,49.87,49.87,49.87,1000
09/19/2002,14:56,49.9,49.9,49.87,49.9,4200
09/19/2002,15:00,49.86,49.86,49.86,49.86,100
09/19/2002,15:01,49.85,49.85,49.85,49.85,2500
09/19/2002,15:02,49.85,49.89,49.85,49.89,600
09/19/2002,15:03,49.85,49.85,49.85,49.85,500
09/19/2002,15:04,49.93,49.95,49.85,49.85,4100
09/19/2002,15:05,49.92,49.92,49.89,49.9,26500
09/19/2002,15:07,49.85,49.85,49.85,49.85,2500
09/19/2002,15:08,49.81,49.81,49.8,49.8,3500
09/19/2002,15:09,49.8,49.8,49.8,49.8,2500
09/19/2002,15:10,49.75,49.76,49.7,49.7,3700
09/19/2002,15:11,49.67,49.67,49.67,49.67,1100
09/19/2002,15:12,49.7,49.7,49.65,49.65,1800
09/19/2002,15:15,49.51,49.51,49.5,49.5,1100
09/19/2002,15:16,49.43,49.45,49.43,49.45,2300
09/19/2002,15:17,49.46,49.46,49.4,49.45,1500
09/19/2002,15:20,49.49,49.5,49.49,49.5,5100
09/19/2002,15:21,49.44,49.44,49.4,49.4,3200
09/19/2002,15:22,49.39,49.39,49.35,49.35,1500
09/19/2002,15:23,49.3,49.3,49.3,49.3,500
09/19/2002,15:26,49.36,49.36,49.35,49.35,1100
09/19/2002,15:27,49.25,49.25,49.25,49.25,1000
09/19/2002,15:28,49.3,49.33,49.25,49.25,2400
09/19/2002,15:29,49.34,49.34,49.24,49.24,600
09/19/2002,15:30,49.25,49.25,49.24,49.24,1200
09/19/2002,15:33,49.3,49.3,49.3,49.3,8000
09/19/2002,15:34,49.26,49.26,49.26,49.26,1000
09/19/2002,15:35,49.24,49.24,49.14,49.14,11000
09/19/2002,15:36,49.24,49.24,49.24,49.24,100
09/19/2002,15:37,49.27,49.27,49.27,49.27,800
09/19/2002,15:38,49.21,49.24,49.21,49.24,1600
09/19/2002,15:41,49.28,49.29,49.28,49.29,1100
09/19/2002,15:42,49.21,49.21,49.21,49.21,5000
09/19/2002,15:45,49.1,49.1,49.1,49.1,100
09/19/2002,15:46,49.1,49.1,49.1,49.1,100
09/19/2002,15:48,49.1,49.14,49.1,49.14,4600
09/19/2002,15:49,49.05,49.1,49,49.02,7800
09/19/2002,15:50,49,49,48.94,48.94,108300
09/19/2002,15:52,48.88,48.88,48.88,48.88,10000
09/19/2002,15:53,48.77,48.77,48.71,48.71,1800
09/19/2002,15:56,48.75,48.83,48.75,48.75,17800
09/19/2002,15:57,48.75,48.75,48.71,48.74,7600
09/19/2002,15:58,48.74,48.74,48.74,48.74,100
09/19/2002,15:59,48.75,48.84,48.75,48.8,5100
09/20/2002,09:36,49.08,49.08,49.08,49.08,1600
09/20/2002,09:39,49.5,49.65,49.3,49.55,6600
09/20/2002,09:40,49.55,49.66,49.55,49.6,1600
09/20/2002,09:41,49.71,49.71,49.71,49.71,100
09/20/2002,09:42,49.7,49.7,49.7,49.7,2000
09/20/2002,09:43,49.8,49.8,49.7,49.7,1100
09/20/2002,09:44,49.78,49.78,49.78,49.78,100
09/20/2002,09:45,49.78,49.78,49.78,49.78,200
09/20/2002,09:46,49.68,49.75,49.68,49.7,50600
09/20/2002,09:48,49.47,49.47,49.47,49.47,500
09/20/2002,09:49,49.6,49.61,49.6,49.61,700
09/20/2002,09:50,49.58,49.58,49.52,49.52,2100
09/20/2002,09:51,49.5,49.5,49.5,49.5,1000
09/20/2002,09:52,49.55,49.55,49.55,49.55,3300
09/20/2002,09:53,49.49,49.49,49.48,49.48,4900
09/20/2002,09:54,49.45,49.48,49.45,49.48,2100
09/20/2002,09:55,49.49,49.49,49.4,49.47,1300
09/20/2002,09:57,49.18,49.18,49.16,49.16,1000
09/20/2002,09:59,49.31,49.31,49.31,49.31,100
09/20/2002,10:00,49.35,49.35,49.29,49.29,2000
09/20/2002,10:01,49.32,49.32,49.32,49.32,500
09/20/2002,10:02,49.34,49.35,49.34,49.35,1100
09/20/2002,10:03,49.45,49.45,49.45,49.45,1000
09/20/2002,10:04,49.36,49.36,49.36,49.36,100
09/20/2002,10:05,49.33,49.33,49.33,49.33,100
09/20/2002,10:06,49.31,49.31,49.27,49.27,600
09/20/2002,10:08,49.24,49.24,49.24,49.24,1100
09/20/2002,10:09,49.29,49.29,49.29,49.29,100
09/20/2002,10:10,49.3,49.3,49.3,49.3,1000
09/20/2002,10:11,49.25,49.25,49.25,49.25,100
09/20/2002,10:13,49.2,49.2,49.2,49.2,6000
09/20/2002,10:14,49.08,49.08,49.05,49.05,300
09/20/2002,10:15,48.95,48.95,48.95,48.95,1000
09/20/2002,10:17,48.94,48.94,48.94,48.94,100
09/20/2002,10:18,48.95,48.95,48.95,48.95,25000
09/20/2002,10:19,48.99,48.99,48.99,48.99,400
09/20/2002,10:20,49,49.02,49,49,1800
09/20/2002,10:22,49.02,49.07,49.02,49.07,800
09/20/2002,10:23,49.05,49.18,49.05,49.18,2400
09/20/2002,10:24,49.17,49.17,49.17,49.17,200
09/20/2002,10:28,49.1,49.1,49.1,49.1,10000
09/20/2002,10:29,49.11,49.11,49.11,49.11,100
09/20/2002,10:31,49.11,49.11,49.11,49.11,100
09/20/2002,10:33,49.04,49.04,49.04,49.04,500
09/20/2002,10:34,49.06,49.06,48.99,48.99,400
09/20/2002,10:35,48.88,48.88,48.88,48.88,2100
09/20/2002,10:36,48.85,48.85,48.85,48.85,100
09/20/2002,10:37,48.75,48.75,48.75,48.75,1000
09/20/2002,10:38,48.71,48.72,48.61,48.61,14700
09/20/2002,10:39,48.54,48.54,48.54,48.54,500
09/20/2002,10:40,48.5,48.5,48.4,48.4,5200
09/20/2002,10:41,48.4,48.4,48.4,48.4,5100
09/20/2002,10:42,48.4,48.4,48.4,48.4,5000
09/20/2002,10:43,48.31,48.4,48.31,48.4,27000
09/20/2002,10:44,48.33,48.43,48.33,48.43,1400
09/20/2002,10:45,48.53,48.55,48.53,48.55,200
09/20/2002,10:46,48.58,48.58,48.58,48.58,300
09/20/2002,10:47,48.64,48.64,48.64,48.64,5000
09/20/2002,10:48,48.58,48.6,48.58,48.6,1100
09/20/2002,10:49,48.55,48.55,48.51,48.51,1100
09/20/2002,10:54,48.38,48.38,48.33,48.38,5100
09/20/2002,10:56,48.33,48.33,48.33,48.33,9700
09/20/2002,10:57,48.36,48.43,48.36,48.43,4500
09/20/2002,10:58,48.4,48.42,48.4,48.42,2600
09/20/2002,11:00,48.36,48.4,48.36,48.4,2600
09/20/2002,11:03,48.47,48.47,48.47,48.47,2500
09/20/2002,11:04,48.54,48.54,48.47,48.47,3700
09/20/2002,11:05,48.47,48.47,48.4,48.4,2100
09/20/2002,11:06,48.44,48.44,48.39,48.39,200
09/20/2002,11:07,48.39,48.53,48.39,48.53,800
09/20/2002,11:09,48.58,48.58,48.58,48.58,500
09/20/2002,11:10,48.6,48.6,48.6,48.6,4000
09/20/2002,11:12,48.44,48.44,48.44,48.44,200
09/20/2002,11:18,48.45,48.45,48.39,48.39,1100
09/20/2002,11:20,48.3,48.3,48.3,48.3,2000
09/20/2002,11:21,48.29,48.3,48.27,48.3,6200
09/20/2002,11:23,48.39,48.39,48.39,48.39,25000
09/20/2002,11:24,48.38,48.38,48.38,48.38,100
09/20/2002,11:25,48.42,48.43,48.42,48.43,200
09/20/2002,11:26,48.52,48.55,48.5,48.5,11400
09/20/2002,11:27,48.58,48.58,48.58,48.58,6500
09/20/2002,11:28,48.54,48.54,48.54,48.54,100
09/20/2002,11:31,48.51,48.51,48.51,48.51,200
09/20/2002,11:32,48.52,48.53,48.52,48.53,400
09/20/2002,11:33,48.5,48.5,48.5,48.5,10000
09/20/2002,11:34,48.5,48.5,48.44,48.44,60200
09/20/2002,11:35,48.44,48.44,48.44,48.44,100
09/20/2002,11:36,48.45,48.5,48.45,48.5,1200
09/20/2002,11:37,48.6,48.6,48.6,48.6,300
09/20/2002,11:42,48.77,48.77,48.77,48.77,300
09/20/2002,11:43,48.68,48.68,48.6,48.6,200
09/20/2002,11:44,48.6,48.6,48.57,48.57,10100
09/20/2002,11:50,48.5,48.5,48.5,48.5,2000
09/20/2002,11:51,48.5,48.5,48.5,48.5,300
09/20/2002,11:52,48.49,48.49,48.49,48.49,100
09/20/2002,11:54,48.5,48.5,48.5,48.5,5200
09/20/2002,11:55,48.44,48.44,48.44,48.44,500
09/20/2002,11:56,48.4,48.4,48.4,48.4,10000
09/20/2002,11:57,48.35,48.35,48.35,48.35,2500
09/20/2002,11:58,48.32,48.32,48.32,48.32,1500
09/20/2002,12:02,48.4,48.4,48.4,48.4,2000
09/20/2002,12:04,48.45,48.46,48.45,48.46,26000
09/20/2002,12:05,48.4,48.4,48.31,48.31,11100
09/20/2002,12:09,48.43,48.43,48.43,48.43,400
09/20/2002,12:10,48.4,48.4,48.4,48.4,600
09/20/2002,12:11,48.44,48.5,48.44,48.5,3100
09/20/2002,12:13,48.46,48.46,48.46,48.46,200
09/20/2002,12:14,48.53,48.56,48.53,48.56,1100
09/20/2002,12:16,48.58,48.58,48.58,48.58,100
09/20/2002,12:18,48.57,48.57,48.57,48.57,1100
09/20/2002,12:22,48.5,48.5,48.5,48.5,1100
09/20/2002,12:23,48.62,48.62,48.62,48.62,100
09/20/2002,12:24,48.69,48.69,48.69,48.69,100
09/20/2002,12:26,48.69,48.69,48.69,48.69,200
09/20/2002,12:27,48.65,48.65,48.65,48.65,2000
09/20/2002,12:30,48.67,48.67,48.67,48.67,100
09/20/2002,12:31,48.7,48.7,48.7,48.7,500
09/20/2002,12:33,48.66,48.66,48.64,48.64,1100
09/20/2002,12:34,48.7,48.7,48.69,48.69,900
09/20/2002,12:35,48.62,48.62,48.62,48.62,100
09/20/2002,12:36,48.59,48.59,48.59,48.59,500
09/20/2002,12:39,48.63,48.63,48.63,48.63,1200
09/20/2002,12:41,48.58,48.58,48.58,48.58,1500
09/20/2002,12:54,48.61,48.61,48.61,48.61,100
09/20/2002,12:55,48.61,48.61,48.61,48.61,600
09/20/2002,12:57,48.58,48.58,48.58,48.58,100
09/20/2002,13:00,48.58,48.58,48.58,48.58,100
09/20/2002,13:05,48.58,48.58,48.52,48.52,700
09/20/2002,13:07,48.55,48.55,48.55,48.55,300
09/20/2002,13:11,48.52,48.52,48.52,48.52,100
09/20/2002,13:12,48.48,48.48,48.48,48.48,100
09/20/2002,13:17,48.34,48.34,48.34,48.34,100
09/20/2002,13:22,48.48,48.55,48.48,48.55,800
09/20/2002,13:23,48.58,48.58,48.58,48.58,10000
09/20/2002,13:28,48.51,48.51,48.51,48.51,200
09/20/2002,13:32,48.52,48.52,48.52,48.52,500
09/20/2002,13:33,48.56,48.56,48.56,48.56,400
09/20/2002,13:38,48.49,48.49,48.49,48.49,100
09/20/2002,13:43,48.45,48.45,48.45,48.45,300
09/20/2002,13:47,48.4,48.4,48.4,48.4,1000
09/20/2002,13:48,48.4,48.4,48.4,48.4,5300
09/20/2002,13:49,48.4,48.4,48.4,48.4,4700
09/20/2002,13:51,48.4,48.4,48.4,48.4,5100
09/20/2002,13:52,48.42,48.42,48.42,48.42,600
09/20/2002,13:53,48.34,48.34,48.34,48.34,200
09/20/2002,13:54,48.39,48.39,48.39,48.39,100
09/20/2002,13:56,48.4,48.4,48.4,48.4,100
09/20/2002,14:03,48.3,48.3,48.29,48.29,900
09/20/2002,14:11,48.27,48.27,48.27,48.27,100
09/20/2002,14:13,48.23,48.23,48.23,48.23,300
09/20/2002,14:14,48.23,48.23,48.23,48.23,300
09/20/2002,14:16,48.22,48.23,48.22,48.23,5000
09/20/2002,14:17,48.23,48.23,48.23,48.23,3900
09/20/2002,14:18,48.25,48.25,48.23,48.23,1100
09/20/2002,14:22,48.21,48.28,48.2,48.2,1400
09/20/2002,14:24,48.2,48.2,48.2,48.2,1000
09/20/2002,14:25,48.22,48.22,48.22,48.22,100
09/20/2002,14:32,48.2,48.2,48.2,48.2,1000
09/20/2002,14:34,48.1,48.1,48.08,48.08,15000
09/20/2002,14:35,48.1,48.1,48.1,48.1,1000
09/20/2002,14:36,48.05,48.05,48.05,48.05,1000
09/20/2002,14:37,48,48.04,48,48.04,5300
09/20/2002,14:38,48.05,48.05,48.05,48.05,1100
09/20/2002,14:39,48.03,48.03,48,48,2600
09/20/2002,14:41,48.02,48.02,48.02,48.02,1300
09/20/2002,14:43,48.07,48.07,48.07,48.07,600
09/20/2002,14:44,48.09,48.1,48.09,48.09,1400
09/20/2002,14:46,48.02,48.02,48.02,48.02,100
09/20/2002,14:48,48.03,48.03,48.03,48.03,4000
09/20/2002,14:50,48.03,48.05,48.03,48.05,1300
09/20/2002,14:53,48.07,48.07,48.07,48.07,300
09/20/2002,14:54,48.07,48.07,48.07,48.07,1200
09/20/2002,14:56,48.15,48.15,48.07,48.15,1400
09/20/2002,14:58,48.19,48.2,48.19,48.2,10000
09/20/2002,15:00,48.1,48.1,48.1,48.1,1500
09/20/2002,15:02,48.1,48.1,48.1,48.1,10100
09/20/2002,15:04,48.02,48.02,48,48,700
09/20/2002,15:05,48,48,48,48,7300
09/20/2002,15:06,47.93,47.99,47.93,47.93,1600
09/20/2002,15:07,48,48,47.95,48,600
09/20/2002,15:08,47.98,47.98,47.95,47.95,500
09/20/2002,15:10,47.95,47.95,47.95,47.95,200
09/20/2002,15:11,47.9,47.9,47.9,47.9,300
09/20/2002,15:13,47.79,47.88,47.79,47.79,600
09/20/2002,15:15,47.8,47.8,47.8,47.8,1200
09/20/2002,15:16,47.79,47.8,47.79,47.8,200
09/20/2002,15:17,47.86,47.87,47.8,47.8,700
09/20/2002,15:20,47.92,47.93,47.92,47.93,200
09/20/2002,15:24,47.93,47.93,47.93,47.93,200
09/20/2002,15:25,47.86,47.87,47.86,47.86,2100
09/20/2002,15:28,47.87,47.87,47.87,47.87,500
09/20/2002,15:29,47.87,47.91,47.87,47.91,1800
09/20/2002,15:30,47.93,47.93,47.93,47.93,100
09/20/2002,15:31,47.86,47.86,47.86,47.86,3300
09/20/2002,15:32,47.91,47.93,47.89,47.89,2000
09/20/2002,15:34,47.97,47.97,47.97,47.97,2000
09/20/2002,15:35,48.02,48.02,48.02,48.02,100
09/20/2002,15:36,48.02,48.02,48.02,48.02,2000
09/20/2002,15:37,48.08,48.08,48.03,48.03,77200
09/20/2002,15:39,48.11,48.11,48.08,48.08,14000
09/20/2002,15:40,48.08,48.08,48.08,48.08,1900
09/20/2002,15:42,48.13,48.13,48.13,48.13,2200
09/20/2002,15:43,48.19,48.2,48.19,48.2,2500
09/20/2002,15:44,48.24,48.24,48.19,48.19,500
09/20/2002,15:45,48.23,48.23,48.23,48.23,500
09/20/2002,15:46,48.2,48.2,48.13,48.13,10900
09/20/2002,15:47,48.14,48.22,48.14,48.22,7100
09/20/2002,15:48,48.28,48.28,48.23,48.23,7300
09/20/2002,15:49,48.32,48.32,48.29,48.29,8700
09/20/2002,15:50,48.29,48.3,48.24,48.26,135600
09/20/2002,15:51,48.25,48.25,48.17,48.17,700
09/20/2002,15:52,48.15,48.18,48.13,48.13,2300
09/20/2002,15:53,48.08,48.13,48.08,48.1,4000
09/20/2002,15:54,48.1,48.1,48.08,48.1,20700
09/20/2002,15:56,48.06,48.06,47.95,47.95,7200
09/20/2002,15:57,47.95,48,47.95,48,22000
09/20/2002,15:58,47.95,47.95,47.92,47.95,4400
09/20/2002,15:59,47.95,48.04,47.95,48.04,9900
09/23/2002,09:37,48.35,48.36,48.35,48.36,5700
09/23/2002,09:38,48.36,48.36,48.3,48.3,2200
09/23/2002,09:40,48.34,48.37,48.34,48.37,800
09/23/2002,09:41,48.45,48.5,48.45,48.5,5300
09/23/2002,09:42,48.54,48.54,48.54,48.54,500
09/23/2002,09:43,48.51,48.56,48.51,48.56,1100
09/23/2002,09:44,48.25,48.25,48.2,48.2,2700
09/23/2002,09:45,48.12,48.12,48.12,48.12,100
09/23/2002,09:46,48.02,48.02,47.89,47.89,5100
09/23/2002,09:47,48,48.03,47.91,47.97,4800
09/23/2002,09:49,47.91,47.91,47.83,47.83,200
09/23/2002,09:50,47.89,47.89,47.83,47.83,300
09/23/2002,09:52,47.81,47.82,47.81,47.82,6100
09/23/2002,09:53,47.83,47.98,47.83,47.98,3500
09/23/2002,09:54,48.01,48.01,48.01,48.01,100
09/23/2002,09:55,48.1,48.1,48.1,48.1,1000
09/23/2002,09:56,48.1,48.1,48.1,48.1,100
09/23/2002,09:57,48.1,48.1,48.1,48.1,5000
09/23/2002,09:58,48.01,48.01,48,48,3600
09/23/2002,10:00,47.85,47.85,47.8,47.8,5100
09/23/2002,10:01,47.83,47.83,47.83,47.83,2500
09/23/2002,10:02,47.8,47.8,47.8,47.8,200
09/23/2002,10:03,47.89,47.95,47.75,47.84,2300
09/23/2002,10:04,47.8,47.81,47.75,47.81,1400
09/23/2002,10:05,47.78,47.94,47.78,47.94,14100
09/23/2002,10:06,47.87,47.95,47.87,47.95,600
09/23/2002,10:07,47.95,48.14,47.95,48.14,10500
09/23/2002,10:08,48.14,48.15,48.04,48.15,6600
09/23/2002,10:09,48.01,48.01,48.01,48.01,200
09/23/2002,10:10,48.05,48.05,48.05,48.05,2200
09/23/2002,10:12,47.93,48,47.93,48,10500
09/23/2002,10:13,48.01,48.01,48,48,20000
09/23/2002,10:14,48.08,48.08,48.08,48.08,85000
09/23/2002,10:15,48.1,48.1,48.04,48.04,15000
09/23/2002,10:16,48.09,48.18,48.09,48.18,300
09/23/2002,10:17,48.22,48.22,48.22,48.22,100
09/23/2002,10:18,48.34,48.36,48.34,48.36,1100
09/23/2002,10:19,48.15,48.15,48.15,48.15,100
09/23/2002,10:20,47.97,48.05,47.97,48.05,800
09/23/2002,10:21,47.95,47.95,47.95,47.95,100
09/23/2002,10:22,48.04,48.04,48.04,48.04,100
09/23/2002,10:24,48,48.02,48,48.02,5500
09/23/2002,10:25,48.05,48.05,48.05,48.05,400
09/23/2002,10:26,48.09,48.09,48.09,48.09,400
09/23/2002,10:27,47.91,47.98,47.91,47.98,6200
09/23/2002,10:29,47.95,47.95,47.95,47.95,200
09/23/2002,10:30,47.99,47.99,47.92,47.92,1600
09/23/2002,10:31,47.95,47.95,47.95,47.95,1100
09/23/2002,10:32,47.95,47.95,47.9,47.9,4600
09/23/2002,10:33,47.81,47.84,47.81,47.84,1100
09/23/2002,10:34,47.84,47.84,47.84,47.84,5000
09/23/2002,10:35,47.89,47.89,47.8,47.8,4600
09/23/2002,10:36,47.84,47.85,47.78,47.78,110800
09/23/2002,10:37,47.77,47.79,47.72,47.72,10400
09/23/2002,10:38,47.9,47.9,47.72,47.85,102100
09/23/2002,10:39,47.85,47.9,47.85,47.9,18800
09/23/2002,10:40,47.78,47.8,47.78,47.8,6000
09/23/2002,10:41,47.79,47.79,47.79,47.79,100
09/23/2002,10:43,47.8,47.8,47.79,47.8,5400
09/23/2002,10:44,47.88,47.88,47.88,47.88,200
09/23/2002,10:45,47.83,47.9,47.83,47.9,1300
09/23/2002,10:53,47.67,47.73,47.67,47.73,400
09/23/2002,10:54,47.76,47.76,47.75,47.75,300
09/23/2002,10:56,47.74,47.77,47.74,47.74,6600
09/23/2002,10:57,47.82,47.82,47.73,47.78,3000
09/23/2002,10:58,47.75,47.75,47.71,47.71,1500
09/23/2002,11:00,47.7,47.7,47.6,47.6,2100
09/23/2002,11:01,47.6,47.6,47.6,47.6,800
09/23/2002,11:02,47.72,47.72,47.72,47.72,500
09/23/2002,11:03,47.72,47.72,47.72,47.72,500
09/23/2002,11:04,47.72,47.78,47.72,47.78,1300
09/23/2002,11:07,47.7,47.7,47.7,47.7,5000
09/23/2002,11:09,47.7,47.72,47.7,47.72,7000
09/23/2002,11:10,47.74,47.74,47.7,47.7,300
09/23/2002,11:11,47.74,47.74,47.74,47.74,300
09/23/2002,11:12,47.75,47.78,47.75,47.78,1300
09/23/2002,11:13,47.82,47.82,47.82,47.82,100
09/23/2002,11:17,47.77,47.77,47.77,47.77,5000
09/23/2002,11:20,47.8,47.8,47.8,47.8,500
09/23/2002,11:21,47.9,47.9,47.89,47.9,5200
09/23/2002,11:23,47.94,48.06,47.94,48.06,6200
09/23/2002,11:24,47.98,47.98,47.98,47.98,200
09/23/2002,11:25,47.97,48.05,47.97,48.05,1200
09/23/2002,11:26,48.1,48.1,48.08,48.08,1200
09/23/2002,11:28,48.16,48.16,48.05,48.1,4000
09/23/2002,11:29,47.94,47.94,47.94,47.94,500
09/23/2002,11:31,47.93,47.93,47.93,47.93,1000
09/23/2002,11:34,47.9,47.9,47.9,47.9,1100
09/23/2002,11:35,47.97,47.97,47.97,47.97,200
09/23/2002,11:36,47.92,47.92,47.92,47.92,100
09/23/2002,11:39,48,48,48,48,5000
09/23/2002,11:42,47.95,47.95,47.95,47.95,1000
09/23/2002,11:44,48.04,48.04,48.04,48.04,300
09/23/2002,11:46,48.12,48.12,48.12,48.12,9000
09/23/2002,11:47,48.11,48.11,48.11,48.11,100
09/23/2002,11:50,48.08,48.08,48.08,48.08,1000
09/23/2002,11:53,48.04,48.1,48.04,48.1,300
09/23/2002,11:54,48.1,48.1,48.1,48.1,100
09/23/2002,11:56,48,48,48,48,5000
09/23/2002,11:57,48.03,48.05,48.03,48.05,2100
09/23/2002,12:01,47.92,47.98,47.87,47.98,500
09/23/2002,12:03,47.9,47.9,47.9,47.9,3000
09/23/2002,12:05,47.9,47.9,47.9,47.9,1200
09/23/2002,12:07,47.94,47.94,47.9,47.94,3300
09/23/2002,12:08,48.02,48.02,48,48,1000
09/23/2002,12:12,48.07,48.09,48.07,48.09,900
09/23/2002,12:13,48.15,48.15,48.15,48.15,100
09/23/2002,12:14,48.2,48.2,48.2,48.2,10000
09/23/2002,12:15,48.23,48.23,48.23,48.23,15000
09/23/2002,12:17,48.15,48.15,48.15,48.15,300
09/23/2002,12:18,48.15,48.15,48.15,48.15,1900
09/23/2002,12:20,48.23,48.23,48.23,48.23,400
09/23/2002,12:22,48.29,48.3,48.29,48.3,2800
09/23/2002,12:23,48.42,48.42,48.42,48.42,5000
09/23/2002,12:26,48.45,48.45,48.39,48.4,4800
09/23/2002,12:27,48.4,48.44,48.34,48.4,67700
09/23/2002,12:28,48.49,48.6,48.49,48.6,3200
09/23/2002,12:29,48.66,48.74,48.58,48.73,2900
09/23/2002,12:30,48.73,48.75,48.64,48.75,2200
09/23/2002,12:31,48.77,48.77,48.63,48.64,2400
09/23/2002,12:32,48.6,48.7,48.6,48.7,10500
09/23/2002,12:34,48.46,48.59,48.46,48.59,11100
09/23/2002,12:35,48.65,48.65,48.55,48.55,300
09/23/2002,12:36,48.61,48.61,48.61,48.61,100
09/23/2002,12:38,48.55,48.55,48.45,48.45,8500
09/23/2002,12:39,48.36,48.36,48.36,48.36,1300
09/23/2002,12:41,48.53,48.59,48.53,48.59,300
09/23/2002,12:42,48.48,48.6,48.48,48.6,2000
09/23/2002,12:44,48.69,48.7,48.69,48.7,300
09/23/2002,12:45,48.81,48.81,48.81,48.81,100
09/23/2002,12:48,48.86,48.95,48.86,48.95,5200
09/23/2002,12:49,48.96,49,48.96,49,4800
09/23/2002,12:50,49.04,49.07,49.04,49.07,300
09/23/2002,12:52,49.13,49.13,49.13,49.13,400
09/23/2002,12:53,49,49,49,49,2000
09/23/2002,12:54,49,49,49,49,1000
09/23/2002,12:56,49.17,49.17,49.17,49.17,200
09/23/2002,12:59,49.15,49.15,49.1,49.1,2600
09/23/2002,13:00,49.22,49.22,49.22,49.22,100
09/23/2002,13:03,49.1,49.2,49.1,49.2,3400
09/23/2002,13:04,49.19,49.19,49.19,49.19,300
09/23/2002,13:06,49.18,49.18,49.18,49.18,400
09/23/2002,13:07,49.26,49.26,49.26,49.26,4000
09/23/2002,13:08,49.24,49.24,49.23,49.23,2500
09/23/2002,13:09,49.25,49.25,49.23,49.23,1300
09/23/2002,13:13,49.18,49.18,49.18,49.18,1000
09/23/2002,13:15,49.1,49.1,49.1,49.1,1000
09/23/2002,13:16,49.1,49.1,49.1,49.1,1000
09/23/2002,13:17,49.08,49.08,49.08,49.08,2000
09/23/2002,13:18,49.05,49.05,49.05,49.05,1000
09/23/2002,13:21,49.08,49.08,49.02,49.02,5400
09/23/2002,13:22,49.1,49.1,49.1,49.1,300
09/23/2002,13:25,49.01,49.01,49.01,49.01,300
09/23/2002,13:27,49.08,49.08,49.08,49.08,1000
09/23/2002,13:31,48.9,48.9,48.9,48.9,5000
09/23/2002,13:33,48.89,48.89,48.81,48.81,1500
09/23/2002,13:35,48.85,48.85,48.8,48.8,2200
09/23/2002,13:36,48.85,48.85,48.82,48.82,400
09/23/2002,13:39,48.85,48.85,48.85,48.85,100
09/23/2002,13:42,48.68,48.68,48.68,48.68,5000
09/23/2002,13:43,48.66,48.66,48.66,48.66,100
09/23/2002,13:44,48.66,48.66,48.66,48.66,200
09/23/2002,13:45,48.66,48.69,48.66,48.69,400
09/23/2002,13:46,48.75,48.75,48.75,48.75,1000
09/23/2002,13:48,48.78,48.78,48.78,48.78,5000
09/23/2002,13:50,48.68,48.68,48.68,48.68,200
09/23/2002,13:51,48.67,48.67,48.67,48.67,100
09/23/2002,13:52,48.73,48.73,48.72,48.72,600
09/23/2002,13:54,48.85,48.85,48.85,48.85,5000
09/23/2002,13:55,48.81,48.81,48.79,48.8,400
09/23/2002,13:57,48.85,48.85,48.85,48.85,400
09/23/2002,13:59,48.8,48.8,48.8,48.8,200
09/23/2002,14:00,48.75,48.75,48.74,48.74,1100
09/23/2002,14:05,48.6,48.6,48.6,48.6,200
09/23/2002,14:07,48.5,48.5,48.5,48.5,15000
09/23/2002,14:08,48.54,48.55,48.54,48.55,5100
09/23/2002,14:09,48.55,48.55,48.55,48.55,400
09/23/2002,14:10,48.6,48.6,48.55,48.55,200
09/23/2002,14:11,48.55,48.55,48.55,48.55,2500
09/23/2002,14:15,48.6,48.6,48.6,48.6,400
09/23/2002,14:21,48.64,48.64,48.64,48.64,1000
09/23/2002,14:22,48.6,48.6,48.54,48.54,2000
09/23/2002,14:27,48.51,48.51,48.51,48.51,5000
09/23/2002,14:28,48.45,48.45,48.45,48.45,200
09/23/2002,14:29,48.55,48.55,48.55,48.55,100
09/23/2002,14:31,48.41,48.41,48.41,48.41,5000
09/23/2002,14:36,48.32,48.32,48.32,48.32,100
09/23/2002,14:37,48.35,48.35,48.35,48.35,200
09/23/2002,14:38,48.5,48.51,48.5,48.51,600
09/23/2002,14:39,48.5,48.5,48.5,48.5,1600
09/23/2002,14:41,48.44,48.44,48.44,48.44,100
09/23/2002,14:44,48.45,48.45,48.45,48.45,100000
09/23/2002,14:46,48.38,48.41,48.38,48.41,500
09/23/2002,14:48,48.47,48.47,48.47,48.47,500
09/23/2002,14:55,48.48,48.54,48.48,48.54,800
09/23/2002,14:56,48.55,48.55,48.55,48.55,100
09/23/2002,14:59,48.38,48.38,48.38,48.38,100
09/23/2002,15:03,48.25,48.27,48.25,48.27,400
09/23/2002,15:04,48.37,48.37,48.37,48.37,100
09/23/2002,15:06,48.27,48.27,48.27,48.27,100
09/23/2002,15:07,48.26,48.26,48.26,48.26,5000
09/23/2002,15:09,48.28,48.28,48.28,48.28,100
09/23/2002,15:11,48.22,48.22,48.22,48.22,25000
09/23/2002,15:13,48.15,48.15,48.15,48.15,400
09/23/2002,15:14,48.16,48.17,48.16,48.17,2200
09/23/2002,15:16,48.17,48.17,48.17,48.17,200
09/23/2002,15:17,48.25,48.25,48.25,48.25,4500
09/23/2002,15:18,48.15,48.15,48.15,48.15,600
09/23/2002,15:19,48.14,48.17,48.14,48.17,1600
09/23/2002,15:20,48.25,48.32,48.21,48.32,2300
09/23/2002,15:22,48.32,48.32,48.32,48.32,200
09/23/2002,15:28,48.33,48.33,48.33,48.33,100
09/23/2002,15:30,48.23,48.28,48.23,48.28,1300
09/23/2002,15:32,48.3,48.3,48.3,48.3,5000
09/23/2002,15:33,48.28,48.28,48.28,48.28,200
09/23/2002,15:34,48.23,48.23,48.18,48.18,2300
09/23/2002,15:35,48.3,48.3,48.18,48.18,7000
09/23/2002,15:36,48.2,48.2,48.2,48.2,200
09/23/2002,15:37,48.3,48.3,48.3,48.3,200
09/23/2002,15:38,48.35,48.42,48.35,48.41,11000
09/23/2002,15:39,48.4,48.4,48.4,48.4,50100
09/23/2002,15:40,48.38,48.42,48.38,48.42,1100
09/23/2002,15:41,48.42,48.42,48.42,48.42,200
09/23/2002,15:42,48.5,48.56,48.5,48.56,6100
09/23/2002,15:43,48.6,48.6,48.45,48.45,145100
09/23/2002,15:44,48.5,48.5,48.5,48.5,9000
09/23/2002,15:45,48.45,48.45,48.4,48.4,9000
09/23/2002,15:47,48.45,48.45,48.36,48.4,11400
09/23/2002,15:49,48.48,48.5,48.42,48.42,18400
09/23/2002,15:50,48.48,48.48,48.48,48.48,3600
09/23/2002,15:51,48.5,48.5,48.5,48.5,10000
09/23/2002,15:52,48.52,48.52,48.49,48.49,11100
09/23/2002,15:53,48.47,48.47,48.47,48.47,500
09/23/2002,15:54,48.47,48.47,48.47,48.47,300
09/23/2002,15:55,48.42,48.43,48.42,48.43,3000
09/23/2002,15:56,48.45,48.45,48.4,48.43,11700
09/23/2002,15:57,48.4,48.4,48.4,48.4,300
09/23/2002,15:59,48.31,48.31,48.31,48.31,300
09/24/2002,09:34,48.15,48.15,48.15,48.15,3300
09/24/2002,09:35,48.24,48.3,48.24,48.3,600
09/24/2002,09:36,48.55,48.55,48.55,48.55,2000
09/24/2002,09:37,48.57,48.57,48.5,48.5,1400
09/24/2002,09:40,48.3,48.3,48.3,48.3,1000
09/24/2002,09:41,48.5,48.59,48.48,48.59,1800
09/24/2002,09:42,48.5,48.5,48.5,48.5,2000
09/24/2002,09:43,48.4,48.4,48.4,48.4,1000
09/24/2002,09:45,48.2,48.2,48.15,48.15,2200
09/24/2002,09:46,48.05,48.19,48.05,48.13,800
09/24/2002,09:48,48.1,48.1,48.1,48.1,100
09/24/2002,09:49,48.1,48.1,48.05,48.05,2000
09/24/2002,09:50,48,48,47.97,47.97,400
09/24/2002,09:51,48.06,48.06,48.06,48.06,1000
09/24/2002,09:53,48,48,47.98,47.98,3700
09/24/2002,09:54,47.85,47.85,47.81,47.81,10000
09/24/2002,09:55,47.75,47.75,47.67,47.67,200
09/24/2002,09:56,47.61,47.63,47.6,47.6,6200
09/24/2002,09:57,47.61,47.67,47.61,47.67,800
09/24/2002,09:58,47.8,47.8,47.79,47.79,5100
09/24/2002,09:59,47.75,47.75,47.7,47.7,100200
09/24/2002,10:00,47.62,47.7,47.62,47.7,11000
09/24/2002,10:01,47.77,47.78,47.77,47.78,7500
09/24/2002,10:02,47.7,47.82,47.7,47.82,22800
09/24/2002,10:03,47.85,47.87,47.85,47.87,9500
09/24/2002,10:05,47.81,47.95,47.8,47.8,151700
09/24/2002,10:06,47.65,47.65,47.65,47.65,1000
09/24/2002,10:07,47.73,47.73,47.61,47.61,12000
09/24/2002,10:08,47.61,47.77,47.61,47.77,57700
09/24/2002,10:09,47.7,47.7,47.7,47.7,100
09/24/2002,10:10,47.63,47.79,47.63,47.75,10600
09/24/2002,10:11,47.81,47.81,47.81,47.81,9900
09/24/2002,10:12,47.71,47.76,47.66,47.66,8100
09/24/2002,10:13,47.66,47.66,47.66,47.66,100
09/24/2002,10:14,47.66,47.66,47.65,47.65,15000
09/24/2002,10:15,47.55,47.55,47.55,47.55,15000
09/24/2002,10:16,47.55,47.55,47.52,47.52,10200
09/24/2002,10:17,47.65,47.66,47.65,47.66,5400
09/24/2002,10:18,47.75,47.75,47.75,47.75,4000
09/24/2002,10:19,47.72,47.8,47.72,47.8,1500
09/24/2002,10:20,47.8,47.8,47.8,47.8,25000
09/24/2002,10:21,47.74,47.78,47.74,47.78,2100
09/24/2002,10:24,47.6,47.68,47.6,47.68,200
09/24/2002,10:25,47.6,47.62,47.6,47.62,300
09/24/2002,10:26,47.7,47.71,47.7,47.71,400
09/24/2002,10:29,47.41,47.5,47.41,47.5,3000
09/24/2002,10:31,47.48,47.48,47.46,47.46,2200
09/24/2002,10:32,47.41,47.45,47.41,47.45,1500
09/24/2002,10:33,47.37,47.45,47.3,47.3,1200
09/24/2002,10:34,47.3,47.3,47.3,47.3,200
09/24/2002,10:35,47.27,47.27,47.25,47.25,10500
09/24/2002,10:36,47.32,47.32,47.29,47.29,1100
09/24/2002,10:37,47.38,47.41,47.38,47.41,500
09/24/2002,10:38,47.3,47.33,47.3,47.33,10300
09/24/2002,10:39,47.37,47.37,47.37,47.37,7500
09/24/2002,10:40,47.34,47.34,47.34,47.34,10000
09/24/2002,10:41,47.22,47.22,47.22,47.22,50000
09/24/2002,10:42,47.32,47.32,47.25,47.25,15100
09/24/2002,10:43,47.23,47.25,47.23,47.25,12900
09/24/2002,10:44,47.26,47.26,47.26,47.26,1000
09/24/2002,10:45,47.31,47.31,47.31,47.31,1000
09/24/2002,10:46,47.28,47.28,47.28,47.28,1000
09/24/2002,10:48,47.25,47.25,47.22,47.25,1300
09/24/2002,10:49,47.29,47.29,47.22,47.22,3100
09/24/2002,10:50,47.27,47.27,47.22,47.22,800
09/24/2002,10:51,47.21,47.22,47.21,47.22,800
09/24/2002,10:52,47.21,47.21,47.21,47.21,200
09/24/2002,10:53,47.21,47.21,47.2,47.2,11000
09/24/2002,10:54,47.2,47.2,47.2,47.2,300
09/24/2002,10:55,47.2,47.25,47.2,47.25,17200
09/24/2002,10:56,47.25,47.25,47.22,47.22,10300
09/24/2002,10:57,47.25,47.25,47.2,47.25,70200
09/24/2002,10:58,47.23,47.23,47.23,47.23,20000
09/24/2002,10:59,47.2,47.22,47.2,47.2,13800
09/24/2002,11:00,47.14,47.15,47.12,47.12,1300
09/24/2002,11:01,47.15,47.15,47.15,47.15,4000
09/24/2002,11:03,47.15,47.15,47.15,47.15,100
09/24/2002,11:04,47.15,47.15,47.15,47.15,200
09/24/2002,11:05,47.16,47.17,47.16,47.17,5100
09/24/2002,11:06,47.2,47.21,47.2,47.21,600
09/24/2002,11:07,47.28,47.28,47.28,47.28,10000
09/24/2002,11:09,47.3,47.3,47.3,47.3,600
09/24/2002,11:10,47.31,47.31,47.31,47.31,200
09/24/2002,11:13,47.3,47.3,47.27,47.27,1100
09/24/2002,11:17,47.35,47.35,47.35,47.35,1000
09/24/2002,11:19,47.37,47.37,47.32,47.32,1200
09/24/2002,11:20,47.27,47.35,47.27,47.32,500
09/24/2002,11:21,47.3,47.3,47.3,47.3,800
09/24/2002,11:26,47.33,47.33,47.33,47.33,100
09/24/2002,11:28,47.3,47.3,47.3,47.3,5000
09/24/2002,11:30,47.21,47.22,47.19,47.22,600
09/24/2002,11:31,47.22,47.22,47.22,47.22,700
09/24/2002,11:33,47.22,47.22,47.22,47.22,500
09/24/2002,11:34,47.22,47.22,47.22,47.22,2100
09/24/2002,11:35,47.22,47.22,47.22,47.22,15900
09/24/2002,11:36,47.22,47.22,47.2,47.2,7800
09/24/2002,11:40,47.26,47.26,47.26,47.26,4200
09/24/2002,11:47,47.32,47.32,47.32,47.32,300
09/24/2002,11:58,47.32,47.32,47.32,47.32,100
09/24/2002,11:59,47.33,47.4,47.33,47.4,1600
09/24/2002,12:00,47.4,47.4,47.4,47.4,1500
09/24/2002,12:01,47.4,47.4,47.4,47.4,1000
09/24/2002,12:05,47.48,47.48,47.48,47.48,500
09/24/2002,12:06,47.42,47.42,47.4,47.4,800
09/24/2002,12:07,47.4,47.4,47.37,47.37,600
09/24/2002,12:11,47.3,47.3,47.3,47.3,200
09/24/2002,12:12,47.25,47.34,47.25,47.34,600
09/24/2002,12:15,47.2,47.2,47.2,47.2,200
09/24/2002,12:20,47.2,47.27,47.2,47.27,400
09/24/2002,12:21,47.26,47.26,47.26,47.26,200
09/24/2002,12:24,47.3,47.3,47.3,47.3,1000
09/24/2002,12:26,47.13,47.13,47.12,47.12,10000
09/24/2002,12:31,47.13,47.13,47.13,47.13,300
09/24/2002,12:35,47.1,47.1,47.1,47.1,16100
09/24/2002,12:36,47.1,47.1,47.1,47.1,300
09/24/2002,12:37,47.1,47.1,47.1,47.1,500
09/24/2002,12:44,47.19,47.19,47.19,47.19,200
09/24/2002,12:46,47.17,47.21,47.17,47.21,3400
09/24/2002,12:47,47.23,47.23,47.23,47.23,100
09/24/2002,12:48,47.15,47.15,47.15,47.15,5000
09/24/2002,12:59,47.22,47.23,47.22,47.23,400
09/24/2002,13:00,47.16,47.16,47.16,47.16,300
09/24/2002,13:01,47.29,47.29,47.29,47.29,5000
09/24/2002,13:02,47.3,47.3,47.3,47.3,5000
09/24/2002,13:04,47.25,47.25,47.25,47.25,2500
09/24/2002,13:15,47.06,47.06,47.06,47.06,50000
09/24/2002,13:16,47.05,47.05,47.05,47.05,400
09/24/2002,13:17,47.05,47.05,47.05,47.05,400
09/24/2002,13:18,47.05,47.05,47.05,47.05,10300
09/24/2002,13:21,47.1,47.1,47.06,47.06,5100
09/24/2002,13:22,47.15,47.15,47.13,47.13,1000
09/24/2002,13:23,47.06,47.06,47.06,47.06,1400
09/24/2002,13:24,47.06,47.12,47.06,47.12,400
09/24/2002,13:27,47.07,47.07,47.07,47.07,200
09/24/2002,13:29,47.15,47.15,47.15,47.15,10500
09/24/2002,13:30,47.25,47.25,47.25,47.25,200
09/24/2002,13:32,47.22,47.22,47.22,47.22,1500
09/24/2002,13:33,47.25,47.25,47.25,47.25,2500
09/24/2002,13:34,47.24,47.24,47.24,47.24,5000
09/24/2002,13:37,47.34,47.35,47.31,47.35,2200
09/24/2002,13:38,47.3,47.3,47.3,47.3,5500
09/24/2002,13:40,47.39,47.39,47.39,47.39,100
09/24/2002,13:43,47.4,47.4,47.4,47.4,500
09/24/2002,13:44,47.32,47.32,47.32,47.32,1000
09/24/2002,13:45,47.28,47.28,47.28,47.28,5000
09/24/2002,13:47,47.34,47.34,47.34,47.34,500
09/24/2002,13:53,47.4,47.53,47.4,47.53,900
09/24/2002,13:54,47.5,47.5,47.5,47.5,500
09/24/2002,13:56,47.46,47.46,47.46,47.46,500
09/24/2002,14:01,47.38,47.38,47.38,47.38,100
09/24/2002,14:03,47.38,47.38,47.38,47.38,300
09/24/2002,14:04,47.44,47.44,47.44,47.44,5000
09/24/2002,14:07,47.29,47.29,47.29,47.29,100
09/24/2002,14:08,47.4,47.4,47.4,47.4,100
09/24/2002,14:11,47.29,47.29,47.29,47.29,200
09/24/2002,14:13,47.2,47.2,47.17,47.17,15000
09/24/2002,14:15,47.11,47.11,47.11,47.11,5000
09/24/2002,14:16,47.16,47.16,47.14,47.14,1300
09/24/2002,14:17,47.1,47.1,47.1,47.1,100
09/24/2002,14:18,47,47.01,47,47.01,700
09/24/2002,14:19,47,47,47,47,21300
09/24/2002,14:20,47.13,47.13,47.13,47.13,5000
09/24/2002,14:21,47.05,47.14,47.05,47.14,10200
09/24/2002,14:23,47.13,47.13,47.13,47.13,2500
09/24/2002,14:27,47.1,47.1,47.1,47.1,15000
09/24/2002,14:28,47.05,47.05,47,47,8600
09/24/2002,14:29,47,47,46.99,46.99,3700
09/24/2002,14:30,47,47,47,47,2000
09/24/2002,14:31,47.01,47.06,47.01,47.06,5200
09/24/2002,14:32,46.93,46.96,46.93,46.96,7700
09/24/2002,14:35,47.04,47.04,47.04,47.04,100
09/24/2002,14:36,46.98,46.98,46.98,46.98,400
09/24/2002,14:37,46.9,46.93,46.84,46.84,31800
09/24/2002,14:38,46.81,46.97,46.81,46.97,5200
09/24/2002,14:40,47.08,47.08,47.08,47.08,2100
09/24/2002,14:44,46.99,46.99,46.99,46.99,1000
09/24/2002,14:45,47,47,46.98,46.98,5900
09/24/2002,14:46,47.1,47.1,47.1,47.1,1000
09/24/2002,14:47,47.1,47.1,47.1,47.1,2000
09/24/2002,14:48,47.05,47.05,47.03,47.03,600
09/24/2002,14:49,47,47,47,47,2000
09/24/2002,14:50,46.95,46.95,46.95,46.95,2000
09/24/2002,14:51,47,47,47,47,4000
09/24/2002,14:54,46.9,46.9,46.9,46.9,100
09/24/2002,14:56,46.96,46.96,46.95,46.95,700
09/24/2002,14:59,46.96,46.96,46.96,46.96,200
09/24/2002,15:00,47,47.04,47,47.04,400
09/24/2002,15:01,47.05,47.05,47.05,47.05,100
09/24/2002,15:04,47.09,47.09,47.09,47.09,4000
09/24/2002,15:06,47.11,47.11,47.11,47.11,500
09/24/2002,15:09,47.15,47.2,47.15,47.19,5800
09/24/2002,15:10,47.19,47.19,47.19,47.19,100
09/24/2002,15:11,47.19,47.25,47.19,47.2,2600
09/24/2002,15:12,47.24,47.28,47.24,47.28,8500
09/24/2002,15:13,47.26,47.28,47.26,47.28,1200
09/24/2002,15:14,47.15,47.15,47.15,47.15,200
09/24/2002,15:15,47.2,47.2,47.2,47.2,2300
09/24/2002,15:16,47.2,47.2,47.16,47.16,300
09/24/2002,15:17,47.21,47.21,47.21,47.21,100
09/24/2002,15:18,47.15,47.15,47.14,47.14,10200
09/24/2002,15:20,47.1,47.1,47.1,47.1,1000
09/24/2002,15:21,47.06,47.06,47.06,47.06,500
09/24/2002,15:25,47.04,47.04,47.04,47.04,1000
09/24/2002,15:27,46.99,47,46.99,47,9000
09/24/2002,15:29,46.97,46.97,46.97,46.97,400
09/24/2002,15:30,46.95,46.95,46.86,46.86,500
09/24/2002,15:31,46.84,46.84,46.84,46.84,100
09/24/2002,15:32,46.76,46.76,46.76,46.76,400
09/24/2002,15:33,46.81,46.92,46.81,46.92,5300
09/24/2002,15:36,46.8,46.8,46.8,46.8,200
09/24/2002,15:38,46.8,46.8,46.8,46.8,100
09/24/2002,15:39,46.61,46.61,46.55,46.55,15500
09/24/2002,15:40,46.55,46.56,46.55,46.56,700
09/24/2002,15:43,46.55,46.55,46.5,46.5,7200
09/24/2002,15:44,46.5,46.5,46.47,46.47,3500
09/24/2002,15:45,46.45,46.45,46.45,46.45,55000
09/24/2002,15:46,46.45,46.51,46.45,46.45,16200
09/24/2002,15:47,46.52,46.52,46.45,46.48,15300
09/24/2002,15:49,46.48,46.57,46.48,46.52,11100
09/24/2002,15:50,46.46,46.5,46.46,46.49,55500
09/24/2002,15:51,46.51,46.51,46.5,46.5,3700
09/24/2002,15:52,46.6,46.6,46.54,46.54,800
09/24/2002,15:53,46.52,46.53,46.52,46.53,4000
09/24/2002,15:54,46.54,46.54,46.54,46.54,1000
09/24/2002,15:55,46.59,46.59,46.59,46.59,1600
09/24/2002,15:56,46.59,46.63,46.59,46.63,1500
09/24/2002,15:57,46.55,46.56,46.55,46.56,15100
09/24/2002,15:58,46.56,46.66,46.56,46.66,6800
09/24/2002,15:59,46.56,46.65,46.56,46.65,5300
09/25/2002,09:34,47.2,47.2,47.2,47.2,2300
09/25/2002,09:35,47.51,47.51,47.25,47.5,1800
09/25/2002,09:36,47.27,47.27,47.27,47.27,5000
09/25/2002,09:37,47.48,47.48,47.48,47.48,500
09/25/2002,09:38,47.5,47.51,47.43,47.51,6200
09/25/2002,09:39,47.55,47.65,47.5,47.65,40200
09/25/2002,09:40,47.75,47.75,47.75,47.75,1800
09/25/2002,09:42,47.74,47.74,47.74,47.74,2000
09/25/2002,09:43,47.72,47.75,47.72,47.75,5200
09/25/2002,09:44,47.65,47.65,47.65,47.65,7500
09/25/2002,09:46,47.5,47.5,47.43,47.43,51000
09/25/2002,09:47,47.5,47.5,47.41,47.47,12200
09/25/2002,09:48,47.51,47.73,47.51,47.72,6500
09/25/2002,09:49,47.77,47.77,47.63,47.63,5100
09/25/2002,09:51,47.5,47.6,47.5,47.6,1200
09/25/2002,09:52,47.57,47.65,47.57,47.65,300
09/25/2002,09:53,47.55,47.55,47.55,47.55,1500
09/25/2002,09:54,47.55,47.55,47.55,47.55,1500
09/25/2002,09:55,47.42,47.45,47.42,47.45,4600
09/25/2002,09:56,47.37,47.37,47.37,47.37,500
09/25/2002,09:57,47.36,47.36,47.35,47.35,5000
09/25/2002,09:58,47.45,47.5,47.45,47.5,5300
09/25/2002,09:59,47.5,47.5,47.42,47.42,2400
09/25/2002,10:00,47.5,47.5,47.5,47.5,2000
09/25/2002,10:01,47.33,47.33,47.33,47.33,1000
09/25/2002,10:02,47.45,47.48,47.45,47.48,1500
09/25/2002,10:03,47.5,47.5,47.44,47.44,26400
09/25/2002,10:06,47.45,47.45,47.45,47.45,300
09/25/2002,10:07,47.5,47.5,47.5,47.5,200
09/25/2002,10:08,47.6,47.6,47.6,47.6,200
09/25/2002,10:11,47.5,47.54,47.5,47.54,11600
09/25/2002,10:13,47.38,47.38,47.38,47.38,100
09/25/2002,10:15,47.38,47.38,47.3,47.38,6500
09/25/2002,10:16,47.44,47.44,47.44,47.44,400
09/25/2002,10:17,47.4,47.4,47.4,47.4,400
09/25/2002,10:20,47.34,47.34,47.34,47.34,1000
09/25/2002,10:22,47.48,47.5,47.48,47.5,11000
09/25/2002,10:24,47.59,47.59,47.59,47.59,100
09/25/2002,10:27,47.54,47.55,47.54,47.55,10500
09/25/2002,10:30,47.49,47.49,47.49,47.49,100
09/25/2002,10:32,47.43,47.43,47.43,47.43,100
09/25/2002,10:34,47.33,47.33,47.33,47.33,200
09/25/2002,10:36,47.22,47.22,47.22,47.22,500
09/25/2002,10:37,47.34,47.34,47.17,47.17,300
09/25/2002,10:40,47.21,47.21,47.21,47.21,200
09/25/2002,10:41,47.23,47.23,47.23,47.23,100
09/25/2002,10:44,47.13,47.13,47.01,47.01,200
09/25/2002,10:45,47.01,47.01,47.01,47.01,400
09/25/2002,10:46,47.01,47.01,47,47,300
09/25/2002,10:47,47,47,47,47,200
09/25/2002,10:53,46.53,46.54,46.53,46.54,300
09/25/2002,10:55,46.72,46.72,46.72,46.72,500
09/25/2002,10:56,46.68,46.68,46.66,46.66,1400
09/25/2002,10:57,46.68,46.72,46.68,46.72,25100
09/25/2002,10:58,46.8,46.8,46.77,46.77,25100
09/25/2002,11:01,46.72,46.72,46.72,46.72,1500
09/25/2002,11:03,46.7,46.7,46.7,46.7,100
09/25/2002,11:05,46.69,46.69,46.69,46.69,200
09/25/2002,11:06,46.57,46.57,46.57,46.57,5000
09/25/2002,11:07,46.52,46.52,46.52,46.52,31100
09/25/2002,11:08,46.5,46.57,46.5,46.57,2700
09/25/2002,11:10,46.4,46.4,46.4,46.4,2000
09/25/2002,11:11,46.46,46.46,46.4,46.4,32300
09/25/2002,11:14,46.51,46.51,46.51,46.51,100
09/25/2002,11:15,46.47,46.47,46.4,46.4,1200
09/25/2002,11:16,46.41,46.5,46.41,46.5,1200
09/25/2002,11:17,46.51,46.51,46.5,46.5,10000
09/25/2002,11:19,46.51,46.54,46.51,46.54,6200
09/25/2002,11:21,46.55,46.6,46.55,46.6,2700
09/25/2002,11:26,46.77,46.77,46.77,46.77,300
09/25/2002,11:28,46.78,46.78,46.78,46.78,200
09/25/2002,11:29,46.78,46.78,46.78,46.78,400
09/25/2002,11:30,46.85,46.96,46.81,46.96,16000
09/25/2002,11:32,47,47,47,47,25000
09/25/2002,11:33,47,47,47,47,5000
09/25/2002,11:34,47.05,47.15,47.05,47.15,70000
09/25/2002,11:37,47.19,47.19,47.19,47.19,200
09/25/2002,11:38,47.2,47.2,47.15,47.15,30000
09/25/2002,11:40,47.4,47.4,47.38,47.38,10100
09/25/2002,11:41,47.27,47.34,47.24,47.34,7000
09/25/2002,11:43,47.32,47.32,47.32,47.32,500
09/25/2002,11:45,47.23,47.23,47.23,47.23,10000
09/25/2002,11:46,47.3,47.3,47.3,47.3,100
09/25/2002,11:48,47.2,47.2,47.2,47.2,1000
09/25/2002,11:49,47.19,47.19,47.19,47.19,100
09/25/2002,11:51,47.16,47.16,47.16,47.16,1500
09/25/2002,11:53,47.2,47.2,47.2,47.2,35000
09/25/2002,11:54,47.17,47.17,47.17,47.17,500
09/25/2002,11:55,47.14,47.16,47.14,47.16,700
09/25/2002,11:56,47.21,47.21,47.2,47.2,4100
09/25/2002,11:57,47.2,47.22,47.2,47.22,200
09/25/2002,11:58,47.2,47.2,47.2,47.2,1200
09/25/2002,12:00,47.24,47.24,47.24,47.24,100
09/25/2002,12:01,47.11,47.11,47.11,47.11,100
09/25/2002,12:03,47.24,47.24,47.24,47.24,300
09/25/2002,12:07,47.14,47.14,47.14,47.14,100
09/25/2002,12:09,47.24,47.24,47.24,47.24,5000
09/25/2002,12:10,47.24,47.24,47.23,47.23,500
09/25/2002,12:12,47.21,47.21,47.2,47.2,5100
09/25/2002,12:13,47.17,47.17,47.17,47.17,200
09/25/2002,12:19,47.19,47.19,47.19,47.19,100
09/25/2002,12:25,47.12,47.12,47.12,47.12,400
09/25/2002,12:26,47.11,47.11,47.11,47.11,100
09/25/2002,12:27,47.19,47.19,47.19,47.19,100
09/25/2002,12:29,47.2,47.24,47.2,47.24,1300
09/25/2002,12:30,47.24,47.25,47.22,47.25,55400
09/25/2002,12:31,47.28,47.28,47.28,47.28,5000
09/25/2002,12:34,47.29,47.29,47.29,47.29,200
09/25/2002,12:36,47.3,47.3,47.3,47.3,100
09/25/2002,12:39,47.3,47.3,47.3,47.3,200
09/25/2002,12:41,47.31,47.31,47.31,47.31,5000
09/25/2002,12:44,47.24,47.24,47.24,47.24,100
09/25/2002,12:45,47.25,47.29,47.25,47.29,6000
09/25/2002,12:49,47.3,47.3,47.3,47.3,300
09/25/2002,12:51,47.38,47.4,47.38,47.4,500
09/25/2002,12:55,47.4,47.4,47.4,47.4,1000
09/25/2002,12:57,47.34,47.34,47.34,47.34,2800
09/25/2002,12:59,47.42,47.42,47.42,47.42,100
09/25/2002,13:00,47.42,47.42,47.42,47.42,1000
09/25/2002,13:01,47.41,47.43,47.41,47.43,500
09/25/2002,13:04,47.46,47.46,47.46,47.46,100
09/25/2002,13:06,47.47,47.5,47.47,47.5,600
09/25/2002,13:07,47.51,47.51,47.51,47.51,300
09/25/2002,13:08,47.55,47.55,47.55,47.55,10000
09/25/2002,13:10,47.6,47.6,47.6,47.6,200
09/25/2002,13:11,47.68,47.75,47.68,47.75,25000
09/25/2002,13:12,47.63,47.77,47.63,47.77,11000
09/25/2002,13:13,47.77,47.77,47.75,47.75,103500
09/25/2002,13:16,47.71,47.71,47.71,47.71,200
09/25/2002,13:19,47.78,47.84,47.78,47.84,400
09/25/2002,13:21,47.97,47.97,47.97,47.97,400
09/25/2002,13:22,47.94,48,47.94,47.95,700
09/25/2002,13:23,48.1,48.1,48.1,48.1,3000
09/25/2002,13:25,48.05,48.05,48.05,48.05,100000
09/25/2002,13:26,48.15,48.15,48.11,48.11,65000
09/25/2002,13:27,48.23,48.23,48.21,48.21,3200
09/25/2002,13:28,48.25,48.25,48.2,48.25,15800
09/25/2002,13:29,48.25,48.28,48.25,48.28,5100
09/25/2002,13:30,48.34,48.4,48.34,48.4,5600
09/25/2002,13:32,48.5,48.5,48.49,48.49,8700
09/25/2002,13:33,48.5,48.5,48.5,48.5,14700
09/25/2002,13:34,48.5,48.5,48.5,48.5,2100
09/25/2002,13:35,48.6,48.6,48.52,48.52,7000
09/25/2002,13:37,48.48,48.59,48.47,48.47,113000
09/25/2002,13:38,48.48,48.48,48.48,48.48,300
09/25/2002,13:39,48.48,48.48,48.48,48.48,11000
09/25/2002,13:40,48.48,48.48,48.48,48.48,300
09/25/2002,13:41,48.35,48.35,48.35,48.35,5000
09/25/2002,13:42,48.35,48.35,48.3,48.3,6500
09/25/2002,13:43,48.3,48.35,48.3,48.35,400
09/25/2002,13:48,48.42,48.42,48.35,48.35,3000
09/25/2002,13:50,48.34,48.34,48.34,48.34,20000
09/25/2002,13:51,48.42,48.42,48.42,48.42,1500
09/25/2002,13:52,48.42,48.42,48.36,48.36,20300
09/25/2002,13:55,48.37,48.37,48.34,48.34,600
09/25/2002,13:57,48.42,48.42,48.42,48.42,300
09/25/2002,13:59,48.35,48.42,48.35,48.42,11700
09/25/2002,14:00,48.43,48.45,48.43,48.45,50400
09/25/2002,14:03,48.49,48.6,48.49,48.6,3900
09/25/2002,14:04,48.55,48.67,48.55,48.67,55000
09/25/2002,14:05,48.75,48.75,48.75,48.75,5700
09/25/2002,14:07,48.63,48.63,48.63,48.63,500
09/25/2002,14:08,48.61,48.61,48.61,48.61,1500
09/25/2002,14:09,48.75,48.85,48.75,48.85,50100
09/25/2002,14:12,48.9,48.9,48.9,48.9,100
09/25/2002,14:13,48.77,48.77,48.77,48.77,100
09/25/2002,14:16,48.79,48.79,48.79,48.79,900
09/25/2002,14:19,48.85,48.89,48.85,48.89,40200
09/25/2002,14:25,48.79,48.79,48.79,48.79,200
09/25/2002,14:29,48.8,48.8,48.8,48.8,700
09/25/2002,14:30,48.8,48.8,48.8,48.8,200
09/25/2002,14:32,48.85,48.85,48.85,48.85,200
09/25/2002,14:33,48.86,49.05,48.86,48.9,5800
09/25/2002,14:34,49,49,49,49,5200
09/25/2002,14:36,49,49,49,49,500
09/25/2002,14:37,49.08,49.1,49.08,49.1,5800
09/25/2002,14:38,49.18,49.18,49.1,49.15,1100
09/25/2002,14:40,49.08,49.08,49.08,49.08,100
09/25/2002,14:43,49,49,49,49,5200
09/25/2002,14:44,49.07,49.07,49.07,49.07,900
09/25/2002,14:46,49.1,49.14,49.1,49.14,3200
09/25/2002,14:47,49.15,49.18,49.15,49.15,4500
09/25/2002,14:48,49.15,49.15,49.15,49.15,102500
09/25/2002,14:49,49.19,49.19,49.15,49.15,5100
09/25/2002,14:50,49.15,49.23,49.15,49.15,26500
09/25/2002,14:51,49.15,49.15,49.15,49.15,120000
09/25/2002,14:52,49.15,49.15,49.1,49.1,2600
09/25/2002,14:55,49,49,49,49,5000
09/25/2002,14:59,49,49,49,49,700
09/25/2002,15:00,49,49,48.96,48.96,600
09/25/2002,15:03,48.96,48.96,48.96,48.96,200
09/25/2002,15:06,48.8,48.8,48.75,48.75,5300
09/25/2002,15:07,48.79,48.8,48.75,48.8,2000
09/25/2002,15:10,48.8,48.8,48.8,48.8,200
09/25/2002,15:11,48.8,48.8,48.8,48.8,5000
09/25/2002,15:13,48.85,48.85,48.85,48.85,500
09/25/2002,15:15,48.82,48.82,48.82,48.82,1000
09/25/2002,15:19,48.75,48.75,48.75,48.75,5000
09/25/2002,15:20,48.75,48.75,48.75,48.75,200
09/25/2002,15:21,48.84,48.84,48.84,48.84,200
09/25/2002,15:22,48.84,48.87,48.84,48.87,5000
09/25/2002,15:23,48.85,48.88,48.85,48.85,500
09/25/2002,15:24,48.9,48.9,48.9,48.9,500
09/25/2002,15:27,48.85,48.85,48.85,48.85,500
09/25/2002,15:28,48.84,48.84,48.84,48.84,200
09/25/2002,15:30,48.84,48.84,48.84,48.84,100
09/25/2002,15:32,48.8,48.8,48.8,48.8,800
09/25/2002,15:35,48.77,48.77,48.77,48.77,200
09/25/2002,15:36,48.7,48.7,48.7,48.7,5000
09/25/2002,15:37,48.7,48.7,48.7,48.7,5000
09/25/2002,15:38,48.65,48.65,48.65,48.65,5100
09/25/2002,15:39,48.65,48.65,48.63,48.65,900
09/25/2002,15:42,48.67,48.67,48.67,48.67,300
09/25/2002,15:43,48.77,48.84,48.77,48.84,1100
09/25/2002,15:46,48.77,48.92,48.77,48.9,1500
09/25/2002,15:47,48.91,48.91,48.85,48.89,7100
09/25/2002,15:48,48.85,48.85,48.85,48.85,2900
09/25/2002,15:50,48.8,48.84,48.8,48.8,6300
09/25/2002,15:51,48.75,48.85,48.75,48.85,2000
09/25/2002,15:52,48.8,48.8,48.8,48.8,1000
09/25/2002,15:53,48.8,48.8,48.77,48.77,500
09/25/2002,15:54,48.77,48.77,48.77,48.77,300
09/25/2002,15:56,48.85,48.89,48.85,48.89,500
09/25/2002,15:58,48.91,48.96,48.91,48.95,4900
09/25/2002,15:59,48.97,48.97,48.97,48.97,1000
09/26/2002,09:39,49.3,49.5,49.25,49.5,76600
09/26/2002,09:40,49.59,49.59,49.5,49.5,26000
09/26/2002,09:41,49.55,49.7,49.55,49.7,10000
09/26/2002,09:42,49.95,49.95,49.95,49.95,1200
09/26/2002,09:43,49.94,50.39,49.65,49.65,333600
09/26/2002,09:44,50,50.34,50,50.34,51300
09/26/2002,09:45,50.35,50.39,50.35,50.37,10100
09/26/2002,09:46,50.42,50.42,50.2,50.4,21400
09/26/2002,09:47,50.45,50.65,50.45,50.65,1100
09/26/2002,09:49,50.3,50.3,50.21,50.21,11100
09/26/2002,09:50,50.3,50.45,50.3,50.35,5700
09/26/2002,09:51,50.36,50.36,50.36,50.36,200
09/26/2002,09:52,50.5,50.56,50.5,50.56,6000
09/26/2002,09:53,50.5,50.67,50.5,50.67,51200
09/26/2002,09:54,50.5,50.65,50.5,50.65,37300
09/26/2002,09:55,50.55,50.55,50.5,50.5,1200
09/26/2002,09:56,50.55,50.55,50.54,50.54,40200
09/26/2002,09:59,50.55,50.55,50.55,50.55,1000
09/26/2002,10:00,50.58,50.58,50.52,50.52,400
09/26/2002,10:01,50.61,50.7,50.61,50.7,7300
09/26/2002,10:03,50.65,50.65,50.65,50.65,400
09/26/2002,10:04,50.61,50.61,50.61,50.61,1000
09/26/2002,10:07,50.67,50.67,50.53,50.53,700
09/26/2002,10:08,50.65,50.65,50.65,50.65,25000
09/26/2002,10:09,50.55,50.55,50.5,50.5,13000
09/26/2002,10:10,50.5,50.51,50.5,50.51,2400
09/26/2002,10:11,50.5,50.5,50.5,50.5,32700
09/26/2002,10:12,50.6,50.6,50.6,50.6,10100
09/26/2002,10:13,50.64,50.64,50.64,50.64,10000
09/26/2002,10:14,50.6,50.6,50.59,50.6,25200
09/26/2002,10:15,50.62,50.7,50.62,50.7,7000
09/26/2002,10:16,50.7,50.75,50.7,50.75,3800
09/26/2002,10:17,50.8,50.84,50.77,50.84,105200
09/26/2002,10:19,50.89,51,50.79,51,11300
09/26/2002,10:20,51,51,51,51,10000
09/26/2002,10:21,50.95,50.95,50.95,50.95,5000
09/26/2002,10:22,50.8,50.8,50.8,50.8,300
09/26/2002,10:24,50.9,50.9,50.9,50.9,400
09/26/2002,10:25,50.94,50.98,50.94,50.98,1600
09/26/2002,10:26,51,51,50.92,50.92,7700
09/26/2002,10:27,50.9,50.9,50.75,50.75,6900
09/26/2002,10:29,50.7,50.87,50.7,50.87,10400
09/26/2002,10:30,50.71,50.88,50.71,50.88,7000
09/26/2002,10:31,50.9,50.93,50.88,50.93,12000
09/26/2002,10:32,50.85,50.85,50.85,50.85,5000
09/26/2002,10:33,50.6,50.66,50.55,50.55,15400
09/26/2002,10:34,50.62,50.62,50.62,50.62,25000
09/26/2002,10:35,50.75,50.75,50.7,50.7,5700
09/26/2002,10:36,50.65,50.75,50.65,50.75,1000
09/26/2002,10:37,50.65,50.65,50.6,50.65,5800
09/26/2002,10:38,50.62,50.64,50.55,50.6,110100
09/26/2002,10:39,50.5,50.65,50.5,50.65,11000
09/26/2002,10:40,50.6,50.65,50.6,50.65,55300
09/26/2002,10:41,50.65,50.65,50.63,50.63,14700
09/26/2002,10:42,50.51,50.65,50.51,50.65,1100
09/26/2002,10:44,50.5,50.5,50.5,50.5,15000
09/26/2002,10:45,50.5,50.52,50.5,50.5,35900
09/26/2002,10:46,50.5,50.5,50.46,50.46,11600
09/26/2002,10:47,50.46,50.55,50.46,50.55,7400
09/26/2002,10:48,50.5,50.66,50.5,50.66,25000
09/26/2002,10:49,50.66,50.67,50.66,50.67,10000
09/26/2002,10:50,50.66,50.66,50.66,50.66,10000
09/26/2002,10:51,50.52,50.52,50.52,50.52,3400
09/26/2002,10:52,50.66,50.66,50.65,50.66,20500
09/26/2002,10:56,50.7,50.7,50.66,50.66,14800
09/26/2002,10:57,50.6,50.6,50.6,50.6,1000
09/26/2002,10:58,50.46,50.46,50.43,50.43,7500
09/26/2002,10:59,50.41,50.41,50.41,50.41,4000
09/26/2002,11:00,50.4,50.4,50.4,50.4,2500
09/26/2002,11:01,50.5,50.5,50.5,50.5,5000
09/26/2002,11:03,50.49,50.5,50.49,50.5,700
09/26/2002,11:04,50.54,50.54,50.54,50.54,200
09/26/2002,11:05,50.55,50.62,50.55,50.62,1200
09/26/2002,11:06,50.65,50.65,50.65,50.65,200
09/26/2002,11:08,50.68,50.68,50.66,50.66,10000
09/26/2002,11:09,50.66,50.66,50.66,50.66,1200
09/26/2002,11:10,50.6,50.6,50.6,50.6,1100
09/26/2002,11:12,50.57,50.57,50.57,50.57,100
09/26/2002,11:13,50.45,50.45,50.45,50.45,500
09/26/2002,11:16,50.56,50.56,50.56,50.56,600
09/26/2002,11:18,50.62,50.65,50.62,50.65,5500
09/26/2002,11:26,50.65,50.65,50.65,50.65,500
09/26/2002,11:28,50.69,50.74,50.69,50.74,8300
09/26/2002,11:29,50.74,50.75,50.73,50.73,19000
09/26/2002,11:30,50.67,50.67,50.67,50.67,200
09/26/2002,11:31,50.73,50.73,50.73,50.73,50000
09/26/2002,11:32,50.7,50.7,50.7,50.7,2900
09/26/2002,11:33,50.63,50.63,50.63,50.63,100
09/26/2002,11:35,50.52,50.52,50.52,50.52,200
09/26/2002,11:36,50.55,50.6,50.55,50.6,600
09/26/2002,11:43,50.5,50.5,50.5,50.5,200
09/26/2002,11:48,50.4,50.4,50.4,50.4,100
09/26/2002,11:49,50.4,50.4,50.4,50.4,300
09/26/2002,11:50,50.42,50.42,50.42,50.42,200
09/26/2002,11:55,50.42,50.5,50.42,50.5,1200
09/26/2002,11:57,50.5,50.5,50.5,50.5,500
09/26/2002,11:58,50.59,50.59,50.59,50.59,4000
09/26/2002,12:00,50.55,50.55,50.55,50.55,3500
09/26/2002,12:01,50.51,50.51,50.5,50.5,7500
09/26/2002,12:04,50.45,50.45,50.45,50.45,200
09/26/2002,12:05,50.46,50.46,50.46,50.46,400
09/26/2002,12:06,50.47,50.47,50.47,50.47,400
09/26/2002,12:14,50.54,50.54,50.54,50.54,500
09/26/2002,12:15,50.56,50.56,50.56,50.56,200
09/26/2002,12:17,50.65,50.65,50.65,50.65,500
09/26/2002,12:20,50.65,50.65,50.65,50.65,1000
09/26/2002,12:28,50.69,50.69,50.69,50.69,5000
09/26/2002,12:29,50.54,50.54,50.54,50.54,5000
09/26/2002,12:32,50.49,50.49,50.44,50.49,3000
09/26/2002,12:33,50.44,50.44,50.44,50.44,2000
09/26/2002,12:34,50.47,50.48,50.47,50.47,2100
09/26/2002,12:35,50.39,50.39,50.39,50.39,1200
09/26/2002,12:39,50.41,50.41,50.41,50.41,100
09/26/2002,12:40,50.4,50.4,50.39,50.39,4000
09/26/2002,12:41,50.37,50.39,50.36,50.36,23200
09/26/2002,12:42,50.45,50.45,50.44,50.44,400
09/26/2002,12:43,50.44,50.44,50.44,50.44,200
09/26/2002,12:44,50.5,50.5,50.5,50.5,300
09/26/2002,12:46,50.63,50.63,50.63,50.63,2000
09/26/2002,12:51,50.63,50.64,50.57,50.57,3300
09/26/2002,12:52,50.55,50.55,50.55,50.55,5000
09/26/2002,12:54,50.5,50.5,50.5,50.5,95000
09/26/2002,12:56,50.52,50.52,50.52,50.52,20000
09/26/2002,13:00,50.57,50.57,50.57,50.57,2000
09/26/2002,13:09,50.53,50.53,50.53,50.53,400
09/26/2002,13:10,50.53,50.53,50.53,50.53,200
09/26/2002,13:14,50.52,50.52,50.52,50.52,1000
09/26/2002,13:15,50.61,50.61,50.61,50.61,500
09/26/2002,13:23,50.5,50.5,50.47,50.5,11000
09/26/2002,13:25,50.47,50.47,50.47,50.47,5000
09/26/2002,13:28,50.51,50.51,50.51,50.51,5000
09/26/2002,13:31,50.56,50.56,50.56,50.56,25000
09/26/2002,13:35,50.51,50.51,50.51,50.51,200
09/26/2002,13:36,50.55,50.55,50.55,50.55,1200
09/26/2002,13:39,50.55,50.58,50.55,50.58,10400
09/26/2002,13:40,50.58,50.58,50.55,50.55,16000
09/26/2002,13:45,50.65,50.65,50.57,50.57,3800
09/26/2002,13:47,50.65,50.75,50.65,50.75,4000
09/26/2002,13:48,50.74,50.74,50.74,50.74,5000
09/26/2002,13:54,50.75,50.75,50.75,50.75,200
09/26/2002,13:57,50.95,50.95,50.86,50.86,10300
09/26/2002,13:58,50.99,50.99,50.99,50.99,4000
09/26/2002,14:05,50.76,50.76,50.76,50.76,5000
09/26/2002,14:10,50.71,50.71,50.7,50.7,1500
09/26/2002,14:12,50.75,50.75,50.75,50.75,3000
09/26/2002,14:15,50.71,50.71,50.71,50.71,2000
09/26/2002,14:16,50.71,50.75,50.71,50.75,8300
09/26/2002,14:17,50.75,50.75,50.75,50.75,4000
09/26/2002,14:19,50.75,50.75,50.75,50.75,5300
09/26/2002,14:20,50.79,50.79,50.79,50.79,1600
09/26/2002,14:21,50.75,50.75,50.75,50.75,100
09/26/2002,14:22,50.83,50.85,50.83,50.85,700
09/26/2002,14:23,50.94,50.94,50.94,50.94,500
09/26/2002,14:24,50.88,50.88,50.85,50.85,10300
09/26/2002,14:25,50.93,50.93,50.93,50.93,300
09/26/2002,14:26,50.95,50.95,50.95,50.95,3000
09/26/2002,14:27,50.96,50.96,50.96,50.96,300
09/26/2002,14:28,51,51,51,51,1100
09/26/2002,14:31,51,51,51,51,3200
09/26/2002,14:34,51.15,51.15,51.15,51.15,500
09/26/2002,14:35,51.2,51.23,51.2,51.23,4700
09/26/2002,14:37,51.15,51.15,51.15,51.15,1000
09/26/2002,14:39,51.14,51.14,51.13,51.13,2000
09/26/2002,14:40,51.13,51.13,51.1,51.1,2100
09/26/2002,14:41,51.1,51.1,51.1,51.1,3200
09/26/2002,14:42,51.15,51.29,51.15,51.29,700
09/26/2002,14:43,51.24,51.24,51.24,51.24,300
09/26/2002,14:44,51.36,51.36,51.29,51.29,200
09/26/2002,14:45,51.43,51.43,51.43,51.43,200
09/26/2002,14:48,51.36,51.36,51.36,51.36,200
09/26/2002,14:50,51.34,51.34,51.34,51.34,1000
09/26/2002,14:51,51.25,51.25,51.25,51.25,100
09/26/2002,14:55,51.26,51.26,51.26,51.26,400
09/26/2002,14:58,51.33,51.33,51.33,51.33,400
09/26/2002,15:01,51.37,51.37,51.37,51.37,400
09/26/2002,15:02,51.5,51.5,51.5,51.5,500
09/26/2002,15:03,51.5,51.5,51.5,51.5,800
09/26/2002,15:04,51.52,51.52,51.5,51.5,1200
09/26/2002,15:05,51.5,51.61,51.5,51.61,600
09/26/2002,15:07,51.63,51.7,51.63,51.7,4300
09/26/2002,15:08,51.67,51.67,51.55,51.55,4500
09/26/2002,15:10,51.55,51.55,51.51,51.51,3000
09/26/2002,15:11,51.5,51.5,51.5,51.5,5000
09/26/2002,15:12,51.55,51.6,51.52,51.54,12900
09/26/2002,15:13,51.61,51.65,51.61,51.65,3200
09/26/2002,15:14,51.65,51.65,51.65,51.65,7500
09/26/2002,15:15,51.71,51.76,51.71,51.76,2300
09/26/2002,15:18,51.7,51.7,51.7,51.7,2500
09/26/2002,15:19,51.56,51.56,51.56,51.56,2000
09/26/2002,15:21,51.56,51.56,51.51,51.51,2900
09/26/2002,15:23,51.63,51.63,51.63,51.63,2000
09/26/2002,15:26,51.57,51.57,51.57,51.57,300
09/26/2002,15:27,51.56,51.56,51.56,51.56,400
09/26/2002,15:28,51.54,51.54,51.54,51.54,5000
09/26/2002,15:30,51.38,51.38,51.38,51.38,400
09/26/2002,15:32,51.5,51.5,51.5,51.5,300
09/26/2002,15:33,51.5,51.5,51.5,51.5,700
09/26/2002,15:34,51.5,51.51,51.5,51.51,2200
09/26/2002,15:35,51.4,51.4,51.4,51.4,2000
09/26/2002,15:36,51.35,51.35,51.3,51.32,1900
09/26/2002,15:37,51.34,51.35,51.34,51.35,800
09/26/2002,15:38,51.36,51.36,51.36,51.36,4000
09/26/2002,15:39,51.43,51.5,51.43,51.5,800
09/26/2002,15:40,51.5,51.5,51.5,51.5,100
09/26/2002,15:41,51.46,51.46,51.46,51.46,1600
09/26/2002,15:43,51.45,51.52,51.45,51.52,5200
09/26/2002,15:45,51.52,51.52,51.52,51.52,300
09/26/2002,15:46,51.55,51.55,51.55,51.55,5000
09/26/2002,15:47,51.6,51.6,51.6,51.6,700
09/26/2002,15:48,51.71,51.72,51.71,51.72,300
09/26/2002,15:49,51.72,51.72,51.72,51.72,2900
09/26/2002,15:51,51.7,51.7,51.69,51.69,800
09/26/2002,15:52,51.63,51.63,51.63,51.63,5000
09/26/2002,15:53,51.68,51.69,51.68,51.69,900
09/26/2002,15:54,51.69,51.7,51.69,51.7,400
09/26/2002,15:55,51.7,51.7,51.67,51.69,3900
09/26/2002,15:56,51.66,51.66,51.55,51.55,57800
09/26/2002,15:57,51.57,51.57,51.57,51.57,500
09/26/2002,15:58,51.65,51.66,51.63,51.66,3200
09/26/2002,15:59,51.58,51.7,51.55,51.7,53400
09/27/2002,09:33,51,51,51,51,5000
09/27/2002,09:35,51,51,51,51,1600
09/27/2002,09:36,51,51,51,51,12000
09/27/2002,09:39,50.72,50.8,50.65,50.65,5900
09/27/2002,09:40,50.62,50.8,50.62,50.79,14200
09/27/2002,09:41,50.65,50.65,50.65,50.65,25000
09/27/2002,09:42,50.75,50.75,50.72,50.72,600
09/27/2002,09:43,50.6,50.65,50.6,50.65,4000
09/27/2002,09:44,50.6,50.6,50.6,50.6,2000
09/27/2002,09:45,50.55,50.55,50.55,50.55,600
09/27/2002,09:47,50.68,50.68,50.55,50.55,600
09/27/2002,09:48,50.55,50.55,50.55,50.55,300
09/27/2002,09:50,50.65,50.65,50.65,50.65,50000
09/27/2002,09:51,50.66,50.7,50.66,50.7,1600
09/27/2002,09:52,50.75,50.75,50.75,50.75,300
09/27/2002,09:53,50.75,50.85,50.75,50.85,24700
09/27/2002,09:54,50.85,50.9,50.85,50.9,1500
09/27/2002,09:55,50.85,50.9,50.85,50.9,10100
09/27/2002,09:56,50.9,50.93,50.9,50.93,300
09/27/2002,09:58,50.83,50.83,50.8,50.8,5100
09/27/2002,09:59,50.8,50.8,50.72,50.8,43000
09/27/2002,10:00,50.8,50.8,50.68,50.68,52100
09/27/2002,10:02,50.77,50.83,50.77,50.83,2100
09/27/2002,10:03,50.96,50.96,50.96,50.96,2000
09/27/2002,10:04,51,51,51,51,200
09/27/2002,10:07,51.06,51.06,50.97,50.97,2200
09/27/2002,10:08,51.05,51.05,51.05,51.05,2500
09/27/2002,10:10,51.4,51.4,51.4,51.4,100
09/27/2002,10:11,51.4,51.47,51.36,51.4,7200
09/27/2002,10:12,51.52,51.52,51.52,51.52,500
09/27/2002,10:13,51.6,51.75,51.6,51.75,3400
09/27/2002,10:14,51.75,51.75,51.55,51.55,600
09/27/2002,10:15,51.51,51.54,51.51,51.54,400
09/27/2002,10:16,51.52,51.52,51.5,51.5,11000
09/27/2002,10:17,51.4,51.4,51.4,51.4,1500
09/27/2002,10:19,51.5,51.6,51.5,51.6,7100
09/27/2002,10:20,51.6,51.74,51.58,51.74,2800
09/27/2002,10:21,51.75,51.75,51.7,51.7,5800
09/27/2002,10:22,51.68,51.68,51.68,51.68,5000
09/27/2002,10:23,51.75,51.75,51.75,51.75,600
09/27/2002,10:24,51.8,51.88,51.8,51.88,1300
09/27/2002,10:25,51.79,51.79,51.79,51.79,300
09/27/2002,10:27,51.8,51.8,51.78,51.78,1400
09/27/2002,10:28,51.8,51.8,51.8,51.8,1200
09/27/2002,10:29,51.94,51.96,51.94,51.96,1500
09/27/2002,10:30,51.85,51.86,51.85,51.86,1000
09/27/2002,10:31,52,52,52,52,18800
09/27/2002,10:32,51.98,51.98,51.98,51.98,100
09/27/2002,10:34,52.06,52.06,52.06,52.06,5000
09/27/2002,10:35,52.05,52.18,52.05,52.18,2000
09/27/2002,10:36,52.29,52.29,52.28,52.28,15000
09/27/2002,10:37,52.22,52.25,52.22,52.25,2600
09/27/2002,10:38,52.29,52.4,52.29,52.4,1600
09/27/2002,10:40,52.47,52.47,52.47,52.47,100
09/27/2002,10:41,52.35,52.35,52.35,52.35,300
09/27/2002,10:42,52.4,52.4,52.4,52.4,3100
09/27/2002,10:44,52.44,52.44,52.44,52.44,3000
09/27/2002,10:45,52.45,52.45,52.45,52.45,100
09/27/2002,10:46,52.4,52.4,52.4,52.4,600
09/27/2002,10:47,52.38,52.38,52.38,52.38,1000
09/27/2002,10:50,52.38,52.4,52.38,52.4,1100
09/27/2002,10:51,52.4,52.4,52.4,52.4,4000
09/27/2002,10:52,52.45,52.5,52.45,52.5,6200
09/27/2002,10:54,52.56,52.56,52.5,52.5,8000
09/27/2002,10:56,52.44,52.44,52.44,52.44,2000
09/27/2002,10:57,52.37,52.44,52.33,52.37,9300
09/27/2002,10:58,52.4,52.4,52.35,52.35,25500
09/27/2002,11:00,52.46,52.46,52.46,52.46,1700
09/27/2002,11:01,52.4,52.45,52.4,52.4,5200
09/27/2002,11:05,52.41,52.41,52.41,52.41,20000
09/27/2002,11:07,52.4,52.4,52.4,52.4,100
09/27/2002,11:08,52.42,52.42,52.42,52.42,100
09/27/2002,11:14,52.45,52.45,52.45,52.45,7500
09/27/2002,11:15,52.35,52.35,52.35,52.35,5100
09/27/2002,11:16,52.35,52.35,52.35,52.35,100
09/27/2002,11:18,52.45,52.45,52.45,52.45,200
09/27/2002,11:21,52.28,52.28,52.28,52.28,5000
09/27/2002,11:23,52.22,52.22,52.22,52.22,14500
09/27/2002,11:24,52.15,52.15,52.15,52.15,5000
09/27/2002,11:26,52.08,52.1,52.08,52.1,55000
09/27/2002,11:27,52.02,52.05,52.02,52.05,15000
09/27/2002,11:28,52.1,52.12,52.1,52.12,1500
09/27/2002,11:29,52.12,52.12,52.05,52.05,16600
09/27/2002,11:32,52.23,52.23,52.23,52.23,100
09/27/2002,11:33,52.32,52.32,52.32,52.32,1000
09/27/2002,11:37,52.09,52.1,52.09,52.1,5100
09/27/2002,11:38,52.09,52.19,52.09,52.19,5100
09/27/2002,11:39,52.07,52.07,52.07,52.07,7500
09/27/2002,11:40,52.15,52.15,52.15,52.15,100
09/27/2002,11:45,52.05,52.05,52.05,52.05,2000
09/27/2002,11:46,52,52,52,52,21000
09/27/2002,11:48,51.95,51.95,51.95,51.95,1000
09/27/2002,11:51,52,52,52,52,600
09/27/2002,11:53,52.08,52.08,52.08,52.08,300
09/27/2002,12:05,52.14,52.14,52.14,52.14,100
09/27/2002,12:09,52.08,52.08,52.08,52.08,300
09/27/2002,12:11,51.95,51.95,51.95,51.95,500
09/27/2002,12:13,51.85,51.85,51.8,51.8,21000
09/27/2002,12:14,51.7,51.7,51.7,51.7,2000
09/27/2002,12:17,51.55,51.55,51.55,51.55,5500
09/27/2002,12:18,51.5,51.5,51.5,51.5,2000
09/27/2002,12:20,51.46,51.46,51.4,51.4,2500
09/27/2002,12:21,51.44,51.49,51.44,51.49,1300
09/27/2002,12:27,51.64,51.64,51.64,51.64,1000
09/27/2002,12:32,51.87,51.88,51.87,51.88,2700
09/27/2002,12:33,51.76,51.76,51.76,51.76,1000
09/27/2002,12:34,51.73,51.73,51.73,51.73,4000
09/27/2002,12:38,51.75,51.75,51.75,51.75,100
09/27/2002,12:39,51.66,51.66,51.66,51.66,1000
09/27/2002,12:42,51.7,51.7,51.7,51.7,2400
09/27/2002,12:43,51.61,51.61,51.61,51.61,2500
09/27/2002,12:45,51.6,51.6,51.6,51.6,50000
09/27/2002,12:46,51.56,51.6,51.56,51.6,50500
09/27/2002,12:48,51.46,51.46,51.46,51.46,200
09/27/2002,12:51,51.55,51.6,51.55,51.6,5100
09/27/2002,12:58,51.56,51.56,51.56,51.56,70000
09/27/2002,12:59,51.4,51.4,51.4,51.4,200
09/27/2002,13:00,51.38,51.38,51.25,51.25,400
09/27/2002,13:01,51.34,51.34,51.25,51.25,2300
09/27/2002,13:05,51.25,51.25,51.2,51.2,2100
09/27/2002,13:08,51.1,51.1,51.1,51.1,200
09/27/2002,13:12,51,51,51,51,5000
09/27/2002,13:13,51.07,51.07,51.07,51.07,5000
09/27/2002,13:14,51.01,51.01,51.01,51.01,10000
09/27/2002,13:15,50.97,50.97,50.97,50.97,10000
09/27/2002,13:17,50.96,50.96,50.96,50.96,10000
09/27/2002,13:18,50.9,50.9,50.9,50.9,15000
09/27/2002,13:19,50.87,50.87,50.87,50.87,5000
09/27/2002,13:20,50.87,50.87,50.87,50.87,5000
09/27/2002,13:21,50.94,50.98,50.94,50.98,1500
09/27/2002,13:33,51.26,51.32,51.26,51.32,5500
09/27/2002,13:35,51.08,51.08,51.08,51.08,5000
09/27/2002,13:37,51.22,51.22,51.22,51.22,5000
09/27/2002,13:41,51.31,51.31,51.31,51.31,1400
09/27/2002,13:48,51.3,51.3,51.3,51.3,1100
09/27/2002,13:50,51.26,51.28,51.26,51.28,12000
09/27/2002,13:56,51.18,51.2,51.18,51.2,15000
09/27/2002,13:58,51.2,51.2,51.16,51.16,10000
09/27/2002,13:59,51.16,51.16,51.15,51.16,2500
09/27/2002,14:00,51.16,51.16,51.16,51.16,2500
09/27/2002,14:01,51.1,51.1,51.1,51.1,2000
09/27/2002,14:03,51.11,51.11,51.05,51.05,1100
09/27/2002,14:04,51,51,51,51,1000
09/27/2002,14:07,50.82,50.82,50.82,50.82,100
09/27/2002,14:08,50.88,50.9,50.8,50.8,4500
09/27/2002,14:10,50.85,50.85,50.85,50.85,300
09/27/2002,14:11,50.86,50.86,50.86,50.86,100
09/27/2002,14:14,50.82,50.86,50.78,50.78,5700
09/27/2002,14:26,51.06,51.06,51.06,51.06,7000
09/27/2002,14:30,51,51,51,51,5000
09/27/2002,14:32,50.85,50.85,50.85,50.85,1000
09/27/2002,14:33,50.8,50.81,50.8,50.81,1600
09/27/2002,14:38,50.89,50.89,50.89,50.89,100
09/27/2002,14:40,51,51,51,51,100
09/27/2002,14:45,51,51,51,51,2000
09/27/2002,15:04,50.78,50.78,50.78,50.78,1000
09/27/2002,15:05,50.76,50.76,50.76,50.76,400
09/27/2002,15:06,50.7,50.7,50.7,50.7,600
09/27/2002,15:08,50.75,50.75,50.75,50.75,400
09/27/2002,15:13,50.75,50.75,50.75,50.75,2000
09/27/2002,15:18,50.71,50.71,50.71,50.71,100
09/27/2002,15:20,50.65,50.65,50.65,50.65,300
09/27/2002,15:22,50.67,50.67,50.62,50.62,25000
09/27/2002,15:29,50.7,50.7,50.65,50.65,14300
09/27/2002,15:33,50.5,50.5,50.5,50.5,2000
09/27/2002,15:34,50.57,50.57,50.57,50.57,80000
09/27/2002,15:35,50.5,50.57,50.5,50.57,1000
09/27/2002,15:41,50.64,50.64,50.64,50.64,4000
09/27/2002,15:45,50.6,50.6,50.6,50.6,100
09/27/2002,15:46,50.62,50.62,50.62,50.62,5000
09/27/2002,15:47,50.7,50.7,50.66,50.66,1100
09/27/2002,15:48,50.7,50.7,50.7,50.7,100
09/27/2002,15:52,50.62,50.62,50.62,50.62,10000
09/27/2002,15:53,50.64,50.64,50.6,50.6,3000
09/27/2002,15:54,50.59,50.59,50.59,50.59,200
09/27/2002,15:56,50.6,50.6,50.6,50.6,15500
09/27/2002,15:57,50.61,50.61,50.5,50.5,1900
09/27/2002,15:58,50.47,50.6,50.47,50.6,11000
09/27/2002,15:59,50.55,50.6,50.55,50.6,7000
09/30/2002,09:38,49.95,49.95,49.95,49.95,10700
09/30/2002,09:40,50,50,49.95,50,5300
09/30/2002,09:41,49.86,50,49.86,50,1300
09/30/2002,09:44,50.11,50.11,50.05,50.05,300
09/30/2002,09:45,50,50,50,50,2300
09/30/2002,09:47,49.82,49.82,49.82,49.82,1000
09/30/2002,09:48,49.82,49.82,49.82,49.82,100
09/30/2002,09:50,49.58,49.58,49.5,49.5,2200
09/30/2002,09:52,49.42,49.42,49.35,49.35,5000
09/30/2002,09:53,49.35,49.35,49.3,49.3,10700
09/30/2002,09:54,49.18,49.28,49.18,49.28,10200
09/30/2002,09:56,49.29,49.29,49.29,49.29,100
09/30/2002,09:58,49.2,49.2,49.2,49.2,6000
09/30/2002,10:00,49.1,49.13,49.1,49.13,5200
09/30/2002,10:01,49,49,49,49,2500
09/30/2002,10:04,48.75,48.75,48.75,48.75,100
09/30/2002,10:05,48.96,48.96,48.96,48.96,100
09/30/2002,10:06,48.97,49.03,48.97,49.03,600
09/30/2002,10:07,48.96,48.96,48.96,48.96,500
09/30/2002,10:08,48.78,48.78,48.78,48.78,1000
09/30/2002,10:09,48.86,48.86,48.86,48.86,100
09/30/2002,10:12,49.05,49.15,49,49.15,37500
09/30/2002,10:13,49.15,49.15,49.15,49.15,1000
09/30/2002,10:14,49.05,49.14,49.05,49.14,2000
09/30/2002,10:15,49.05,49.05,48.95,48.95,1300
09/30/2002,10:19,48.82,48.82,48.82,48.82,100
09/30/2002,10:22,48.94,48.94,48.88,48.88,1100
09/30/2002,10:23,48.86,48.86,48.86,48.86,1000
09/30/2002,10:26,48.98,48.98,48.98,48.98,10300
09/30/2002,10:27,49,49.08,49,49.08,11000
09/30/2002,10:28,49,49,49,49,8000
09/30/2002,10:29,48.86,48.97,48.86,48.97,47300
09/30/2002,10:31,48.85,48.85,48.85,48.85,100000
09/30/2002,10:36,48.7,48.7,48.67,48.67,200
09/30/2002,10:40,48.7,48.7,48.7,48.7,2000
09/30/2002,10:41,48.7,48.73,48.7,48.73,80100
09/30/2002,10:44,48.78,48.78,48.78,48.78,100
09/30/2002,10:47,48.85,48.87,48.85,48.87,10000
09/30/2002,10:54,48.77,48.8,48.77,48.8,5200
09/30/2002,10:56,48.8,48.88,48.8,48.88,6500
09/30/2002,10:57,48.88,48.88,48.88,48.88,500
09/30/2002,11:05,49.15,49.15,49.15,49.15,200
09/30/2002,11:06,49.15,49.15,49.15,49.15,75000
09/30/2002,11:10,49.47,49.47,49.47,49.47,10000
09/30/2002,11:11,49.4,49.4,49.4,49.4,1000
09/30/2002,11:26,49.3,49.3,49.2,49.2,6000
09/30/2002,11:29,49.36,49.36,49.36,49.36,5000
09/30/2002,11:33,49.52,49.52,49.52,49.52,10000
09/30/2002,11:35,49.59,49.59,49.59,49.59,1500
09/30/2002,11:37,49.56,49.56,49.49,49.49,400
09/30/2002,11:40,49.69,49.69,49.69,49.69,1000
09/30/2002,11:41,49.68,49.68,49.68,49.68,5000
09/30/2002,11:43,49.71,49.71,49.7,49.7,2100
09/30/2002,11:44,49.75,49.75,49.75,49.75,200
09/30/2002,11:48,49.81,49.81,49.81,49.81,100
09/30/2002,11:52,49.73,49.73,49.73,49.73,1600
09/30/2002,11:53,49.73,49.73,49.73,49.73,200
09/30/2002,11:54,49.8,49.8,49.8,49.8,900
09/30/2002,12:00,49.84,49.9,49.84,49.9,15000
09/30/2002,12:01,49.83,49.83,49.83,49.83,200
09/30/2002,12:05,49.68,49.68,49.68,49.68,100
09/30/2002,12:12,49.61,49.61,49.61,49.61,4500
09/30/2002,12:13,49.55,49.55,49.55,49.55,1500
09/30/2002,12:18,49.46,49.46,49.46,49.46,1000
09/30/2002,12:20,49.33,49.33,49.33,49.33,100
09/30/2002,12:22,49.32,49.4,49.32,49.35,84900
09/30/2002,12:24,49.37,49.37,49.37,49.37,100
09/30/2002,12:25,49.38,49.38,49.38,49.38,1000
09/30/2002,12:28,49.28,49.28,49.28,49.28,1500
09/30/2002,12:30,49.46,49.52,49.46,49.52,2800
09/30/2002,12:36,49.4,49.4,49.4,49.4,2500
09/30/2002,12:56,49.32,49.32,49.31,49.31,200
09/30/2002,12:58,49.36,49.36,49.36,49.36,100
09/30/2002,13:13,49.49,49.49,49.49,49.49,100
09/30/2002,13:28,49.44,49.44,49.44,49.44,100
09/30/2002,13:29,49.54,49.54,49.54,49.54,100
09/30/2002,13:31,49.5,49.5,49.5,49.5,100
09/30/2002,13:40,49.74,49.74,49.74,49.74,5700
09/30/2002,13:44,49.8,49.8,49.8,49.8,2000
09/30/2002,13:45,49.83,49.83,49.83,49.83,100
09/30/2002,13:47,50.04,50.04,49.98,50,4000
09/30/2002,13:48,49.98,49.98,49.98,49.98,1500
09/30/2002,13:59,50.42,50.55,50.4,50.55,3300
09/30/2002,14:01,50.6,50.6,50.6,50.6,1300
09/30/2002,14:03,50.65,50.65,50.65,50.65,3500
09/30/2002,14:04,50.75,50.75,50.75,50.75,100
09/30/2002,14:05,50.75,50.75,50.75,50.75,1000
09/30/2002,14:06,50.64,50.64,50.64,50.64,100
09/30/2002,14:07,50.6,50.6,50.6,50.6,1500
09/30/2002,14:08,50.6,50.6,50.57,50.57,5200
09/30/2002,14:09,50.6,50.61,50.6,50.61,16000
09/30/2002,14:13,50.44,50.44,50.44,50.44,2000
09/30/2002,14:16,50.42,50.44,50.4,50.44,16500
09/30/2002,14:17,50.4,50.4,50.4,50.4,500
09/30/2002,14:21,50.4,50.4,50.4,50.4,100
09/30/2002,14:23,50.3,50.3,50.27,50.27,6000
09/30/2002,14:24,50.27,50.37,50.27,50.37,2500
09/30/2002,14:29,50.26,50.26,50.26,50.26,5000
09/30/2002,14:30,50.18,50.18,50.04,50.04,5500
09/30/2002,14:33,50.13,50.14,50.13,50.14,7000
09/30/2002,14:34,50.04,50.04,50.03,50.04,2600
09/30/2002,14:35,49.94,49.94,49.94,49.94,1000
09/30/2002,14:36,49.92,49.92,49.92,49.92,200
09/30/2002,14:37,50,50,50,50,600
09/30/2002,14:41,49.9,49.9,49.86,49.86,2000
09/30/2002,14:42,49.9,49.94,49.9,49.94,2200
09/30/2002,14:43,49.94,49.95,49.94,49.95,4800
09/30/2002,14:44,50,50,50,50,1500
09/30/2002,14:46,49.9,49.9,49.9,49.9,100
09/30/2002,14:50,50.06,50.06,50.06,50.06,500
09/30/2002,14:52,50.25,50.25,50.25,50.25,5000
09/30/2002,14:53,50.2,50.2,50.2,50.2,5000
09/30/2002,14:54,50.18,50.18,50.18,50.18,300
09/30/2002,14:55,50.2,50.2,50.2,50.2,200
09/30/2002,15:05,50.34,50.34,50.34,50.34,300
09/30/2002,15:06,50.49,50.49,50.49,50.49,500
09/30/2002,15:07,50.55,50.59,50.55,50.59,2000
09/30/2002,15:08,50.66,50.7,50.66,50.7,2200
09/30/2002,15:09,50.69,50.69,50.69,50.69,500
09/30/2002,15:16,50.62,50.62,50.61,50.61,6100
09/30/2002,15:17,50.55,50.55,50.55,50.55,100
09/30/2002,15:19,50.64,50.64,50.64,50.64,1000
09/30/2002,15:20,50.7,50.7,50.7,50.7,100
09/30/2002,15:22,50.69,50.75,50.69,50.75,7000
09/30/2002,15:23,50.79,50.79,50.79,50.79,500
09/30/2002,15:25,50.86,50.86,50.86,50.86,100
09/30/2002,15:30,50.75,50.75,50.75,50.75,100
09/30/2002,15:31,50.66,50.66,50.66,50.66,500
09/30/2002,15:36,50.35,50.35,50.35,50.35,1000
09/30/2002,15:38,50.47,50.47,50.47,50.47,500
09/30/2002,15:40,50.3,50.3,50.3,50.3,2000
09/30/2002,15:47,50.38,50.38,50.38,50.38,200
09/30/2002,15:48,50.3,50.3,50.3,50.3,1000
09/30/2002,15:49,50.42,50.42,50.38,50.38,700
09/30/2002,15:50,50.38,50.38,50.38,50.38,4800
09/30/2002,15:51,50.2,50.2,50.2,50.2,4500
09/30/2002,15:54,50.1,50.11,50.1,50.11,6000
09/30/2002,15:56,50.02,50.02,50.02,50.02,5000
09/30/2002,15:57,50.02,50.02,50.02,50.02,200
09/30/2002,15:59,50,50,50,50,2000
10/01/2002,09:36,49.43,49.43,49.43,49.43,2600
10/01/2002,09:37,49.25,49.43,49.1,49.1,4300
10/01/2002,09:38,49.1,49.1,49.1,49.1,1500
10/01/2002,09:39,49.05,49.05,49.05,49.05,100
10/01/2002,09:40,49.25,49.25,49.24,49.24,5100
10/01/2002,09:41,49.45,49.45,49.45,49.45,50000
10/01/2002,09:42,49.49,49.49,49.49,49.49,5000
10/01/2002,09:44,49.4,49.45,49.4,49.4,1000
10/01/2002,09:46,49.53,49.53,49.53,49.53,2500
10/01/2002,09:47,49.59,49.59,49.59,49.59,1000
10/01/2002,09:48,49.6,49.6,49.6,49.6,1000
10/01/2002,09:49,49.58,49.72,49.58,49.72,1200
10/01/2002,09:52,49.65,49.7,49.65,49.7,1500
10/01/2002,09:55,49.86,49.86,49.86,49.86,200
10/01/2002,09:56,49.75,49.75,49.75,49.75,2000
10/01/2002,09:57,50,50,50,50,10000
10/01/2002,09:59,50.21,50.21,50.17,50.17,29500
10/01/2002,10:00,50.3,50.3,50.2,50.2,37800
10/01/2002,10:02,50.12,50.12,50.12,50.12,1000
10/01/2002,10:03,50.45,50.45,50.45,50.45,5000
10/01/2002,10:04,50.61,50.62,50.61,50.62,10300
10/01/2002,10:06,50.37,50.61,50.3,50.3,7400
10/01/2002,10:07,50.2,50.2,50.2,50.2,500
10/01/2002,10:08,50.65,50.65,50.65,50.65,25000
10/01/2002,10:09,50.45,50.45,50.45,50.45,25000
10/01/2002,10:10,50.49,50.49,50.49,50.49,50000
10/01/2002,10:13,50.5,50.52,50.48,50.52,50500
10/01/2002,10:14,50.28,50.28,50.17,50.17,1500
10/01/2002,10:15,50.09,50.1,50.09,50.1,2400
10/01/2002,10:18,50,50,50,50,1000
10/01/2002,10:19,50.13,50.13,50.13,50.13,1000
10/01/2002,10:22,49.94,49.94,49.94,49.94,1000
10/01/2002,10:23,49.96,49.96,49.9,49.9,5400
10/01/2002,10:24,49.75,49.8,49.75,49.8,1000
10/01/2002,10:25,49.8,49.8,49.8,49.8,5000
10/01/2002,10:27,49.99,49.99,49.99,49.99,200
10/01/2002,10:29,50.05,50.05,50.05,50.05,600
10/01/2002,10:30,50.12,50.12,50,50,17900
10/01/2002,10:31,50.08,50.08,50.08,50.08,1000
10/01/2002,10:32,50.15,50.15,50.15,50.15,400
10/01/2002,10:33,50.28,50.28,50.28,50.28,500
10/01/2002,10:34,50.25,50.3,50.25,50.3,25100
10/01/2002,10:37,50.29,50.29,50.29,50.29,1000
10/01/2002,10:38,50.27,50.27,50.27,50.27,1000
10/01/2002,10:40,50.1,50.1,50.1,50.1,3000
10/01/2002,10:42,50.01,50.01,50.01,50.01,100
10/01/2002,10:43,50.14,50.14,50.14,50.14,1000
10/01/2002,10:44,50.16,50.16,50.16,50.16,1000
10/01/2002,10:46,50.23,50.23,50.23,50.23,5000
10/01/2002,10:49,50.34,50.41,50.34,50.41,25000
10/01/2002,10:53,50.5,50.5,50.5,50.5,1200
10/01/2002,10:54,50.24,50.24,50.24,50.24,1000
10/01/2002,10:56,50.24,50.24,50.24,50.24,300
10/01/2002,10:57,50.37,50.37,50.37,50.37,100
10/01/2002,11:00,50.16,50.16,50.16,50.16,2500
10/01/2002,11:01,50.21,50.21,50.21,50.21,100
10/01/2002,11:02,50.26,50.26,50.26,50.26,500
10/01/2002,11:03,50.11,50.11,50.11,50.11,2500
10/01/2002,11:06,50.18,50.18,50.18,50.18,5000
10/01/2002,11:07,50.01,50.01,50.01,50.01,3500
10/01/2002,11:08,50,50.06,50,50.06,900
10/01/2002,11:09,49.92,49.92,49.92,49.92,1000
10/01/2002,11:10,49.91,49.91,49.91,49.91,1000
10/01/2002,11:12,50.03,50.03,50.03,50.03,100
10/01/2002,11:13,50.1,50.1,50.04,50.04,13500
10/01/2002,11:39,50.35,50.35,50.31,50.31,5100
10/01/2002,11:44,50.15,50.15,50.15,50.15,500
10/01/2002,11:53,50.28,50.28,50.28,50.28,400
10/01/2002,11:54,50.18,50.18,50.18,50.18,500
10/01/2002,12:04,50.44,50.44,50.44,50.44,5000
10/01/2002,12:07,50.37,50.37,50.37,50.37,500
10/01/2002,12:12,50.48,50.48,50.48,50.48,5000
10/01/2002,12:13,50.4,50.4,50.4,50.4,10000
10/01/2002,12:21,50.47,50.47,50.47,50.47,2500
10/01/2002,12:22,50.47,50.47,50.47,50.47,2500
10/01/2002,12:25,50.49,50.49,50.49,50.49,100
10/01/2002,12:27,50.5,50.5,50.5,50.5,1000
10/01/2002,12:28,50.58,50.58,50.58,50.58,5000
10/01/2002,12:29,50.58,50.58,50.55,50.55,20000
10/01/2002,12:32,50.58,50.58,50.58,50.58,300
10/01/2002,12:37,50.45,50.45,50.45,50.45,1000
10/01/2002,12:40,50.36,50.36,50.36,50.36,200
10/01/2002,12:47,50.52,50.52,50.52,50.52,5000
10/01/2002,12:51,50.56,50.56,50.56,50.56,25000
10/01/2002,12:54,50.57,50.57,50.57,50.57,5000
10/01/2002,12:55,50.6,50.6,50.6,50.6,5200
10/01/2002,12:57,50.65,50.65,50.65,50.65,200
10/01/2002,12:58,50.84,50.84,50.84,50.84,10000
10/01/2002,12:59,50.74,50.74,50.74,50.74,5000
10/01/2002,13:00,50.7,50.7,50.7,50.7,54900
10/01/2002,13:01,50.7,50.7,50.7,50.7,10000
10/01/2002,13:03,50.84,50.84,50.84,50.84,5000
10/01/2002,13:04,50.7,50.7,50.7,50.7,22500
10/01/2002,13:07,50.91,50.91,50.91,50.91,1000
10/01/2002,13:14,50.9,50.9,50.9,50.9,5000
10/01/2002,13:16,50.94,50.95,50.94,50.95,5100
10/01/2002,13:17,50.98,50.98,50.95,50.95,5500
10/01/2002,13:19,50.84,50.84,50.84,50.84,200
10/01/2002,13:20,50.86,50.98,50.86,50.98,600
10/01/2002,13:21,51.05,51.05,51.05,51.05,30000
10/01/2002,13:22,51,51,51,51,100
10/01/2002,13:23,51,51,51,51,5000
10/01/2002,13:24,51.07,51.07,51.07,51.07,100
10/01/2002,13:25,51.1,51.18,51.1,51.18,3600
10/01/2002,13:26,51.35,51.35,51.35,51.35,100
10/01/2002,13:27,51.14,51.26,51.1,51.25,20100
10/01/2002,13:28,51.08,51.17,51.02,51.14,69000
10/01/2002,13:30,51,51,51,51,500
10/01/2002,13:32,50.9,50.9,50.9,50.9,2500
10/01/2002,13:33,50.9,50.9,50.83,50.85,47500
10/01/2002,13:36,50.82,50.9,50.8,50.9,40100
10/01/2002,13:37,50.81,50.81,50.81,50.81,10000
10/01/2002,13:38,50.92,50.98,50.89,50.89,24500
10/01/2002,13:39,50.94,50.94,50.88,50.88,10000
10/01/2002,13:42,50.78,50.78,50.78,50.78,100
10/01/2002,13:45,50.76,50.76,50.76,50.76,100
10/01/2002,13:46,50.9,50.9,50.9,50.9,9000
10/01/2002,13:49,50.94,51,50.94,51,23000
10/01/2002,13:50,51,51,51,51,10000
10/01/2002,13:51,51.1,51.13,51.1,51.11,40000
10/01/2002,13:52,51.11,51.11,51.03,51.03,21000
10/01/2002,13:53,51.03,51.04,51.02,51.02,10000
10/01/2002,13:54,51.05,51.05,51.05,51.05,100
10/01/2002,13:57,51.06,51.06,51.06,51.06,1000
10/01/2002,14:00,51.03,51.05,51.03,51.05,25000
10/01/2002,14:03,50.94,50.94,50.94,50.94,10000
10/01/2002,14:04,50.94,50.94,50.94,50.94,300
10/01/2002,14:05,51,51,51,51,5000
10/01/2002,14:07,50.95,50.95,50.91,50.91,200
10/01/2002,14:09,50.85,50.85,50.85,50.85,5000
10/01/2002,14:17,51.01,51.01,51.01,51.01,100
10/01/2002,14:22,51.18,51.18,51.18,51.18,5000
10/01/2002,14:24,51.32,51.32,51.32,51.32,200
10/01/2002,14:25,51.34,51.34,51.3,51.3,200
10/01/2002,14:26,51.24,51.24,51.24,51.24,800
10/01/2002,14:27,51.17,51.24,51.17,51.24,700
10/01/2002,14:28,51.25,51.25,51.25,51.25,200
10/01/2002,14:29,51.11,51.14,51.11,51.14,200
10/01/2002,14:30,51.16,51.16,51.16,51.16,200
10/01/2002,14:31,51.15,51.15,51.15,51.15,200
10/01/2002,14:33,51.15,51.15,51.15,51.15,200
10/01/2002,14:34,51.14,51.14,51.14,51.14,300
10/01/2002,14:35,51.17,51.17,51.17,51.17,100
10/01/2002,14:38,51.2,51.2,51.2,51.2,5000
10/01/2002,14:40,51.2,51.2,51.2,51.2,700
10/01/2002,14:41,51.25,51.25,51.25,51.25,98000
10/01/2002,14:42,51.3,51.3,51.3,51.3,800
10/01/2002,14:47,51.3,51.3,51.24,51.24,1100
10/01/2002,14:52,51.15,51.15,51.15,51.15,3000
10/01/2002,14:55,51.13,51.13,51.13,51.13,600
10/01/2002,15:01,50.96,50.96,50.95,50.95,10100
10/01/2002,15:02,50.85,50.85,50.85,50.85,2000
10/01/2002,15:08,50.98,50.98,50.97,50.97,900
10/01/2002,15:14,51.08,51.08,50.98,50.98,900
10/01/2002,15:15,51.13,51.13,51.13,51.13,15000
10/01/2002,15:17,51.13,51.13,51.13,51.13,85000
10/01/2002,15:18,51.2,51.2,51.2,51.2,5000
10/01/2002,15:19,51.25,51.25,51.25,51.25,5000
10/01/2002,15:21,51.29,51.29,51.25,51.25,5600
10/01/2002,15:22,51.25,51.25,51.25,51.25,6800
10/01/2002,15:23,51.25,51.25,51.25,51.25,2800
10/01/2002,15:24,51.4,51.4,51.4,51.4,10000
10/01/2002,15:26,51.49,51.49,51.49,51.49,10000
10/01/2002,15:27,51.51,51.51,51.51,51.51,10000
10/01/2002,15:30,51.64,51.64,51.64,51.64,5000
10/01/2002,15:31,51.69,51.69,51.69,51.69,300
10/01/2002,15:32,51.69,51.69,51.65,51.65,5700
10/01/2002,15:33,51.61,51.69,51.61,51.69,700
10/01/2002,15:35,51.6,51.6,51.6,51.6,10000
10/01/2002,15:36,51.52,51.52,51.52,51.52,1000
10/01/2002,15:39,51.53,51.53,51.53,51.53,100
10/01/2002,15:40,51.6,51.6,51.53,51.53,5100
10/01/2002,15:41,51.55,51.55,51.55,51.55,1000
10/01/2002,15:43,51.52,51.52,51.52,51.52,600
10/01/2002,15:44,51.45,51.5,51.45,51.5,4700
10/01/2002,15:45,51.52,51.63,51.52,51.63,10100
10/01/2002,15:47,51.48,51.48,51.48,51.48,10300
10/01/2002,15:48,51.49,51.49,51.44,51.44,700
10/01/2002,15:50,51.5,51.5,51.49,51.49,5400
10/01/2002,15:51,51.43,51.51,51.43,51.51,1100
10/01/2002,15:53,51.5,51.5,51.5,51.5,300
10/01/2002,15:57,51.5,51.5,51.41,51.5,11100
10/01/2002,15:59,51.55,51.63,51.55,51.63,1000
10/02/2002,09:35,50.3,50.3,50.3,50.3,10000
10/02/2002,09:38,50.32,50.32,50.32,50.32,3500
10/02/2002,09:39,50.3,50.32,50.3,50.32,500
10/02/2002,09:40,50.23,50.45,50.23,50.45,1200
10/02/2002,09:41,50.46,50.46,50.46,50.46,1000
10/02/2002,09:42,50.5,50.7,50.5,50.7,11000
10/02/2002,09:43,50.64,50.64,50.64,50.64,14000
10/02/2002,09:44,50.45,50.45,50.45,50.45,1000
10/02/2002,09:45,50.5,50.5,50.45,50.45,6200
10/02/2002,09:46,50.5,50.5,50.5,50.5,4500
10/02/2002,09:47,50.66,50.66,50.66,50.66,1000
10/02/2002,09:48,50.93,50.93,50.66,50.66,25100
10/02/2002,09:49,50.8,50.8,50.8,50.8,1000
10/02/2002,09:51,50.75,50.77,50.75,50.77,700
10/02/2002,09:52,50.7,50.8,50.7,50.75,7900
10/02/2002,09:53,50.8,50.9,50.8,50.9,1200
10/02/2002,09:54,50.9,51.06,50.9,51.06,3000
10/02/2002,09:55,51.1,51.1,51.1,51.1,5000
10/02/2002,09:56,51.19,51.19,51.19,51.19,10000
10/02/2002,09:57,51,51.2,50.98,50.98,53200
10/02/2002,09:58,51,51.05,50.98,51.05,6200
10/02/2002,09:59,51.01,51.01,51.01,51.01,5000
10/02/2002,10:02,51.22,51.24,51.22,51.24,1100
10/02/2002,10:03,51.27,51.27,51.27,51.27,100
10/02/2002,10:04,51.28,51.28,51.28,51.28,5000
10/02/2002,10:05,51.22,51.22,51.22,51.22,400
10/02/2002,10:06,51.26,51.26,51.18,51.18,7000
10/02/2002,10:07,51.1,51.1,51.04,51.04,11300
10/02/2002,10:08,51.02,51.02,51.02,51.02,60000
10/02/2002,10:09,51.06,51.12,51.01,51.1,3400
10/02/2002,10:10,51.14,51.17,51.1,51.17,1500
10/02/2002,10:12,51.02,51.02,51.02,51.02,200
10/02/2002,10:13,51,51,50.97,50.97,700
10/02/2002,10:14,51,51,50.92,50.92,2200
10/02/2002,10:15,50.94,50.94,50.94,50.94,200
10/02/2002,10:16,50.9,50.9,50.87,50.87,1900
10/02/2002,10:17,50.87,50.94,50.84,50.94,15200
10/02/2002,10:18,50.94,50.94,50.94,50.94,500
10/02/2002,10:20,51,51.08,51,51.08,11000
10/02/2002,10:21,51.1,51.1,51.1,51.1,15000
10/02/2002,10:22,51.17,51.17,51.17,51.17,500
10/02/2002,10:24,51.17,51.2,51.17,51.2,6900
10/02/2002,10:25,51.2,51.2,51.1,51.1,4500
10/02/2002,10:27,51.42,51.42,51.42,51.42,5000
10/02/2002,10:28,51.47,51.47,51.47,51.47,5000
10/02/2002,10:29,51.4,51.5,51.4,51.5,3500
10/02/2002,10:30,51.5,51.52,51.5,51.52,1700
10/02/2002,10:31,51.5,51.5,51.5,51.5,5000
10/02/2002,10:32,51.45,51.45,51.45,51.45,400
10/02/2002,10:33,51.5,51.5,51.5,51.5,2000
10/02/2002,10:37,51.8,51.8,51.8,51.8,3100
10/02/2002,10:38,51.75,51.75,51.75,51.75,400
10/02/2002,10:39,51.77,51.77,51.77,51.77,500
10/02/2002,10:40,51.85,51.85,51.85,51.85,400
10/02/2002,10:41,51.83,51.96,51.83,51.96,7500
10/02/2002,10:42,51.95,51.98,51.95,51.95,1400
10/02/2002,10:43,52,52,52,52,12500
10/02/2002,10:44,51.94,51.94,51.94,51.94,100
10/02/2002,10:45,52.09,52.09,52.09,52.09,5100
10/02/2002,10:46,52.16,52.3,52.16,52.3,4300
10/02/2002,10:48,52.4,52.4,52.4,52.4,100
10/02/2002,10:49,52.3,52.3,52.3,52.3,3500
10/02/2002,10:50,52.5,52.5,52.3,52.4,50800
10/02/2002,10:51,52.4,52.4,52.4,52.4,5000
10/02/2002,10:53,52.4,52.4,52.4,52.4,2500
10/02/2002,10:54,52.34,52.35,52.34,52.35,6000
10/02/2002,10:55,52.46,52.5,52.46,52.5,15000
10/02/2002,10:56,52.45,52.45,52.45,52.45,6100
10/02/2002,10:57,52.45,52.45,52.45,52.45,40000
10/02/2002,10:59,52.45,52.45,52.4,52.4,200
10/02/2002,11:00,52.3,52.38,52.3,52.32,5200
10/02/2002,11:01,52.25,52.25,52.2,52.2,2200
10/02/2002,11:02,52.22,52.22,52.14,52.14,300
10/02/2002,11:03,52.2,52.2,52.2,52.2,2000
10/02/2002,11:04,52.25,52.25,52.25,52.25,500
10/02/2002,11:05,52.34,52.34,52.26,52.26,2100
10/02/2002,11:06,52.23,52.23,52.23,52.23,500
10/02/2002,11:07,52.26,52.31,52.26,52.31,9100
10/02/2002,11:08,52.23,52.23,52.23,52.23,900
10/02/2002,11:10,52.18,52.2,52.16,52.16,10100
10/02/2002,11:11,52.16,52.16,52.16,52.16,10000
10/02/2002,11:15,52.33,52.33,52.33,52.33,2500
10/02/2002,11:17,52.48,52.48,52.48,52.48,100
10/02/2002,11:21,52.5,52.5,52.5,52.5,10000
10/02/2002,11:23,52.43,52.43,52.43,52.43,1000
10/02/2002,11:24,52.35,52.35,52.35,52.35,900
10/02/2002,11:25,52.36,52.36,52.36,52.36,400
10/02/2002,11:29,52.55,52.55,52.55,52.55,500
10/02/2002,11:34,52.55,52.55,52.55,52.55,100
10/02/2002,11:36,52.81,52.81,52.75,52.75,7800
10/02/2002,11:37,52.86,52.86,52.8,52.8,5100
10/02/2002,11:38,52.86,52.86,52.86,52.86,7000
10/02/2002,11:39,52.9,52.9,52.9,52.9,4000
10/02/2002,11:42,52.86,52.86,52.86,52.86,15200
10/02/2002,11:43,52.8,52.84,52.8,52.84,600
10/02/2002,11:44,52.92,52.92,52.92,52.92,1000
10/02/2002,11:45,52.94,52.98,52.94,52.98,400
10/02/2002,11:46,52.91,52.91,52.91,52.91,200
10/02/2002,11:47,52.93,52.93,52.93,52.93,1000
10/02/2002,11:48,52.94,52.94,52.87,52.87,9200
10/02/2002,11:49,52.8,52.8,52.8,52.8,400
10/02/2002,11:50,52.82,52.82,52.73,52.76,11300
10/02/2002,11:52,52.75,52.8,52.7,52.8,36000
10/02/2002,11:54,52.8,52.8,52.8,52.8,300
10/02/2002,11:57,52.85,52.96,52.85,52.96,3000
10/02/2002,11:58,52.96,52.96,52.96,52.96,10700
10/02/2002,11:59,52.98,52.98,52.98,52.98,6000
10/02/2002,12:00,52.98,52.98,52.9,52.9,8300
10/02/2002,12:01,52.84,52.93,52.78,52.78,3400
10/02/2002,12:02,52.86,52.86,52.8,52.8,2800
10/02/2002,12:03,52.73,52.73,52.73,52.73,200
10/02/2002,12:05,52.71,52.71,52.71,52.71,5000
10/02/2002,12:06,52.8,52.8,52.8,52.8,4000
10/02/2002,12:07,52.71,52.8,52.71,52.8,8800
10/02/2002,12:09,52.72,52.72,52.6,52.6,5600
10/02/2002,12:10,52.7,52.7,52.7,52.7,40000
10/02/2002,12:11,52.7,52.7,52.7,52.7,800
10/02/2002,12:17,52.98,52.98,52.8,52.8,6500
10/02/2002,12:18,52.7,52.7,52.7,52.7,500
10/02/2002,12:21,52.81,52.81,52.81,52.81,10000
10/02/2002,12:25,52.8,52.8,52.8,52.8,2000
10/02/2002,12:28,52.92,52.92,52.92,52.92,100
10/02/2002,12:30,52.72,52.78,52.72,52.78,18100
10/02/2002,12:31,52.75,52.75,52.75,52.75,3000
10/02/2002,12:32,52.8,52.91,52.8,52.91,2300
10/02/2002,12:37,52.9,52.9,52.9,52.9,1000
10/02/2002,12:40,52.99,52.99,52.99,52.99,100
10/02/2002,12:41,53,53,52.95,52.95,2400
10/02/2002,12:43,52.97,53.04,52.97,53.04,900
10/02/2002,12:44,53.03,53.03,53.03,53.03,100
10/02/2002,12:45,52.99,52.99,52.99,52.99,200
10/02/2002,12:48,53.09,53.13,53.09,53.13,700
10/02/2002,12:49,53,53,53,53,100
10/02/2002,12:53,53.12,53.12,52.95,52.95,1000
10/02/2002,12:54,53.02,53.02,53.02,53.02,400
10/02/2002,12:55,53.07,53.07,53.07,53.07,2000
10/02/2002,12:56,53.09,53.09,53.09,53.09,1000
10/02/2002,12:57,53.12,53.25,53.12,53.25,1300
10/02/2002,12:59,53.13,53.13,53.13,53.13,5000
10/02/2002,13:02,53.15,53.15,53.15,53.15,400
10/02/2002,13:03,53.27,53.27,53.27,53.27,400
10/02/2002,13:07,53.29,53.29,53.29,53.29,500
10/02/2002,13:09,53.33,53.33,53.3,53.3,300
10/02/2002,13:10,53.22,53.22,53.22,53.22,2000
10/02/2002,13:12,53.3,53.3,53.3,53.3,200
10/02/2002,13:13,53.22,53.3,53.22,53.3,3700
10/02/2002,13:15,53.3,53.3,53.3,53.3,100
10/02/2002,13:17,53.17,53.17,53.17,53.17,1000
10/02/2002,13:18,53.1,53.1,53.06,53.06,5100
10/02/2002,13:19,53.04,53.06,53.04,53.06,1500
10/02/2002,13:20,53.05,53.05,53.05,53.05,200
10/02/2002,13:21,53.05,53.05,53.05,53.05,200
10/02/2002,13:23,52.88,52.88,52.88,52.88,5000
10/02/2002,13:25,53.04,53.04,53.04,53.04,1000
10/02/2002,13:27,53.06,53.06,53.06,53.06,100
10/02/2002,13:28,52.96,52.96,52.96,52.96,500
10/02/2002,13:30,53.02,53.02,53.02,53.02,1000
10/02/2002,13:32,52.9,52.9,52.9,52.9,500
10/02/2002,13:38,52.71,52.71,52.69,52.69,3500
10/02/2002,13:40,52.66,52.66,52.64,52.64,5200
10/02/2002,13:42,52.65,52.65,52.65,52.65,15000
10/02/2002,13:49,52.65,52.65,52.65,52.65,100
10/02/2002,13:51,52.53,52.53,52.52,52.52,3000
10/02/2002,13:52,52.54,52.54,52.54,52.54,1000
10/02/2002,13:55,52.52,52.52,52.52,52.52,200
10/02/2002,13:56,52.53,52.53,52.53,52.53,100
10/02/2002,13:57,52.42,52.42,52.42,52.42,400
10/02/2002,13:59,52.47,52.47,52.47,52.47,1800
10/02/2002,14:00,52.48,52.5,52.48,52.5,3500
10/02/2002,14:01,52.3,52.3,52.3,52.3,20000
10/02/2002,14:06,52.26,52.26,52.26,52.26,3800
10/02/2002,14:11,52.44,52.44,52.44,52.44,2000
10/02/2002,14:12,52.44,52.48,52.44,52.48,1100
10/02/2002,14:13,52.48,52.48,52.48,52.48,500
10/02/2002,14:17,52.45,52.45,52.45,52.45,18000
10/02/2002,14:20,52.5,52.5,52.5,52.5,2000
10/02/2002,14:21,52.5,52.5,52.5,52.5,2000
10/02/2002,14:22,52.46,52.46,52.46,52.46,5000
10/02/2002,14:23,52.33,52.33,52.33,52.33,1100
10/02/2002,14:24,52.3,52.3,52.3,52.3,500
10/02/2002,14:25,52.22,52.22,52.22,52.22,100
10/02/2002,14:26,52.2,52.2,52.2,52.2,1000
10/02/2002,14:27,52.26,52.26,52.25,52.25,2000
10/02/2002,14:28,52.18,52.18,52.18,52.18,100
10/02/2002,14:30,52.12,52.12,52.05,52.05,20000
10/02/2002,14:32,52,52,52,52,1000
10/02/2002,14:35,52.1,52.1,52.1,52.1,1100
10/02/2002,14:36,52.12,52.12,52.12,52.12,1000
10/02/2002,14:40,52.3,52.3,52.25,52.25,2800
10/02/2002,14:42,52.2,52.2,52.2,52.2,100
10/02/2002,14:47,52.52,52.52,52.52,52.52,100
10/02/2002,14:49,52.52,52.52,52.52,52.52,8500
10/02/2002,14:51,52.52,52.52,52.52,52.52,500
10/02/2002,14:53,52.33,52.33,52.33,52.33,100
10/02/2002,14:54,52.48,52.48,52.48,52.48,2000
10/02/2002,15:00,52.4,52.4,52.4,52.4,200
10/02/2002,15:07,52.41,52.5,52.41,52.5,10100
10/02/2002,15:10,52.45,52.45,52.45,52.45,2400
10/02/2002,15:11,52.32,52.32,52.32,52.32,1100
10/02/2002,15:13,52.25,52.25,52.25,52.25,500
10/02/2002,15:17,52.05,52.05,52.05,52.05,2500
10/02/2002,15:18,52,52,52,52,300
10/02/2002,15:19,51.93,51.93,51.9,51.91,6000
10/02/2002,15:20,51.98,51.98,51.77,51.77,4000
10/02/2002,15:21,51.8,51.8,51.8,51.8,1500
10/02/2002,15:22,51.7,51.7,51.7,51.7,200
10/02/2002,15:23,51.7,51.7,51.69,51.69,3500
10/02/2002,15:24,51.85,51.85,51.76,51.76,1500
10/02/2002,15:25,51.85,51.85,51.85,51.85,1500
10/02/2002,15:26,51.78,51.9,51.78,51.9,110000
10/02/2002,15:27,51.89,51.89,51.89,51.89,1000
10/02/2002,15:28,51.78,51.78,51.67,51.67,7400
10/02/2002,15:29,51.77,51.77,51.61,51.61,400
10/02/2002,15:31,51.69,51.69,51.69,51.69,500
10/02/2002,15:32,51.5,51.5,51.4,51.47,12200
10/02/2002,15:33,51.47,51.47,51.46,51.46,4200
10/02/2002,15:34,51.51,51.55,51.5,51.5,2200
10/02/2002,15:35,51.56,51.56,51.39,51.39,6700
10/02/2002,15:36,51.5,51.5,51.5,51.5,5000
10/02/2002,15:37,51.46,51.56,51.46,51.56,1200
10/02/2002,15:38,51.53,51.53,51.51,51.51,300
10/02/2002,15:39,51.5,51.5,51.5,51.5,200
10/02/2002,15:40,51.53,51.59,51.53,51.59,24800
10/02/2002,15:41,51.58,51.58,51.58,51.58,2400
10/02/2002,15:42,51.53,51.53,51.21,51.21,16600
10/02/2002,15:43,51.3,51.3,51.28,51.28,900
10/02/2002,15:44,51.3,51.37,51.3,51.3,10000
10/02/2002,15:45,51.25,51.25,51.25,51.25,200
10/02/2002,15:46,51.37,51.37,51.37,51.37,5000
10/02/2002,15:47,51.4,51.4,51.32,51.32,600
10/02/2002,15:48,51.44,51.44,51.4,51.4,700
10/02/2002,15:49,51.4,51.4,51.26,51.26,1600
10/02/2002,15:51,51.26,51.26,51.26,51.26,300
10/02/2002,15:53,51.32,51.32,51.3,51.32,500
10/02/2002,15:54,51.39,51.39,51.38,51.38,5300
10/02/2002,15:55,51.43,51.43,51.43,51.43,2500
10/02/2002,15:56,51.43,51.44,51.43,51.44,8000
10/02/2002,15:57,51.42,51.42,51.3,51.3,2800
10/02/2002,15:58,51.31,51.35,51.3,51.3,10500
10/02/2002,15:59,51.34,51.34,51.27,51.27,7100
10/03/2002,09:35,51.2,51.2,51.2,51.2,3000
10/03/2002,09:36,51.03,51.09,51.03,51.09,10600
10/03/2002,09:38,51.15,51.15,51.15,51.15,10000
10/03/2002,09:41,51.15,51.15,51.15,51.15,400
10/03/2002,09:43,51.46,51.46,51.46,51.46,1000
10/03/2002,09:44,51.58,51.65,51.58,51.65,5200
10/03/2002,09:46,51.89,51.95,51.89,51.95,1100
10/03/2002,09:47,51.8,51.8,51.8,51.8,200
10/03/2002,09:51,51.65,51.65,51.65,51.65,1000
10/03/2002,09:52,51.71,51.71,51.71,51.71,1000
10/03/2002,09:53,51.79,51.84,51.79,51.84,2000
10/03/2002,09:54,51.81,51.81,51.8,51.8,1500
10/03/2002,09:55,51.85,51.91,51.85,51.91,3000
10/03/2002,09:56,51.93,51.93,51.93,51.93,200
10/03/2002,09:58,52,52,52,52,3000
10/03/2002,10:00,52,52.1,52,52.1,1200
10/03/2002,10:01,51.92,52,51.92,52,5000
10/03/2002,10:10,52.35,52.35,52.35,52.35,2700
10/03/2002,10:11,52.5,52.5,52.5,52.5,1000
10/03/2002,10:12,52.5,52.5,52.38,52.38,7000
10/03/2002,10:14,52.5,52.67,52.5,52.67,1700
10/03/2002,10:16,52.65,52.65,52.65,52.65,5000
10/03/2002,10:18,52.65,52.65,52.65,52.65,100000
10/03/2002,10:20,52.58,52.58,52.58,52.58,5000
10/03/2002,10:21,52.58,52.6,52.5,52.6,3200
10/03/2002,10:22,52.6,52.62,52.6,52.62,27300
10/03/2002,10:23,52.7,52.7,52.7,52.7,100
10/03/2002,10:25,52.74,52.74,52.6,52.6,12500
10/03/2002,10:26,52.55,52.55,52.52,52.52,6800
10/03/2002,10:29,52.45,52.45,52.45,52.45,5000
10/03/2002,10:30,52.39,52.39,52.29,52.3,9300
10/03/2002,10:31,52.25,52.25,52.15,52.15,4500
10/03/2002,10:32,52.21,52.21,52.1,52.14,45500
10/03/2002,10:33,52.25,52.25,52.25,52.25,5000
10/03/2002,10:34,52.35,52.35,52.35,52.35,3100
10/03/2002,10:35,52.16,52.2,52.16,52.2,16000
10/03/2002,10:36,52.15,52.15,52.15,52.15,1000
10/03/2002,10:37,52.15,52.15,52,52,55000
10/03/2002,10:38,52.01,52.16,51.9,52.16,6100
10/03/2002,10:39,52,52,52,52,7500
10/03/2002,10:41,52,52,52,52,10000
10/03/2002,10:42,51.95,51.95,51.95,51.95,5000
10/03/2002,10:44,51.8,51.8,51.8,51.8,2600
10/03/2002,10:46,51.76,51.8,51.7,51.8,7100
10/03/2002,10:47,51.86,51.86,51.86,51.86,300
10/03/2002,10:48,51.78,51.78,51.78,51.78,200
10/03/2002,10:49,51.7,51.7,51.7,51.7,100
10/03/2002,10:50,51.52,51.52,51.52,51.52,10000
10/03/2002,10:51,51.51,51.51,51.51,51.51,2000
10/03/2002,10:52,51.42,51.42,51.36,51.39,3000
10/03/2002,10:53,51.37,51.37,51.37,51.37,500
10/03/2002,10:54,51.22,51.32,51.22,51.32,10000
10/03/2002,10:55,51.35,51.51,51.3,51.51,11000
10/03/2002,10:56,51.54,51.54,51.5,51.5,700
10/03/2002,10:57,51.35,51.35,51.2,51.2,13000
10/03/2002,10:58,51.09,51.1,51.09,51.1,1600
10/03/2002,10:59,51.1,51.1,51,51.05,9100
10/03/2002,11:00,51.05,51.1,51.05,51.1,3300
10/03/2002,11:01,51.05,51.06,50.9,51,52100
10/03/2002,11:02,50.9,50.9,50.9,50.9,200
10/03/2002,11:07,51.35,51.35,51.35,51.35,5000
10/03/2002,11:08,51.25,51.25,51.25,51.25,5000
10/03/2002,11:11,51.18,51.18,51.18,51.18,5000
10/03/2002,11:12,51.2,51.2,51.2,51.2,600
10/03/2002,11:14,51.18,51.18,51.18,51.18,30000
10/03/2002,11:15,51.08,51.18,51.08,51.18,9000
10/03/2002,11:16,51.15,51.15,51.15,51.15,1000
10/03/2002,11:17,51.23,51.29,51.23,51.29,5100
10/03/2002,11:18,51.15,51.15,51.15,51.15,500
10/03/2002,11:19,51.2,51.2,51.1,51.1,1900
10/03/2002,11:20,50.97,50.97,50.97,50.97,1000
10/03/2002,11:21,50.93,50.93,50.93,50.93,100
10/03/2002,11:22,50.86,50.86,50.82,50.82,10400
10/03/2002,11:23,50.82,50.9,50.82,50.9,20200
10/03/2002,11:24,50.82,50.82,50.8,50.8,5500
10/03/2002,11:25,50.8,50.8,50.8,50.8,200
10/03/2002,11:26,50.84,50.84,50.84,50.84,2600
10/03/2002,11:30,51.04,51.04,51.04,51.04,1500
10/03/2002,11:31,51.05,51.05,51,51,1400
10/03/2002,11:34,50.83,50.83,50.83,50.83,5000
10/03/2002,11:39,51.2,51.2,51.2,51.2,500
10/03/2002,11:40,51.19,51.19,51.19,51.19,1000
10/03/2002,11:41,51.17,51.17,51.17,51.17,500
10/03/2002,11:43,51.08,51.08,51.08,51.08,100
10/03/2002,11:44,51.11,51.11,51.11,51.11,2000
10/03/2002,11:46,50.98,50.98,50.98,50.98,5000
10/03/2002,11:48,51.09,51.09,51.09,51.09,500
10/03/2002,11:49,51.16,51.16,51.16,51.16,2000
10/03/2002,11:50,51.03,51.03,51.03,51.03,200
10/03/2002,11:51,51.1,51.1,51.1,51.1,9600
10/03/2002,11:53,51.36,51.36,51.31,51.31,2900
10/03/2002,11:54,51.25,51.25,51.24,51.24,700
10/03/2002,11:57,51.12,51.12,51.12,51.12,500
10/03/2002,11:59,51.29,51.29,51.29,51.29,1400
10/03/2002,12:02,51.25,51.25,51.25,51.25,500
10/03/2002,12:06,51.2,51.2,51.2,51.2,5400
10/03/2002,12:13,51.22,51.22,51.22,51.22,2500
10/03/2002,12:16,51.2,51.2,51.2,51.2,400
10/03/2002,12:17,51.2,51.2,51.2,51.2,200
10/03/2002,12:24,51.01,51.01,51.01,51.01,200
10/03/2002,12:26,51.02,51.02,51.02,51.02,1000
10/03/2002,12:29,51,51.04,51,51.04,3000
10/03/2002,12:32,51.01,51.01,51.01,51.01,900
10/03/2002,12:36,50.78,50.78,50.78,50.78,120000
10/03/2002,12:37,50.66,50.66,50.66,50.66,500
10/03/2002,12:39,50.71,50.71,50.71,50.71,500
10/03/2002,12:40,50.72,50.8,50.71,50.71,3800
10/03/2002,12:41,50.68,50.68,50.68,50.68,1000
10/03/2002,12:43,50.72,50.72,50.72,50.72,500
10/03/2002,12:46,50.96,50.98,50.96,50.98,700
10/03/2002,12:54,51.04,51.04,51.02,51.02,2400
10/03/2002,12:55,51.14,51.14,51.04,51.04,4000
10/03/2002,12:57,50.98,50.98,50.98,50.98,300
10/03/2002,13:01,51.16,51.16,51.16,51.16,100
10/03/2002,13:04,51.23,51.23,51.17,51.17,1200
10/03/2002,13:05,51.12,51.12,51.1,51.1,6200
10/03/2002,13:16,51.17,51.17,51.17,51.17,100
10/03/2002,13:21,50.99,50.99,50.99,50.99,100
10/03/2002,13:26,50.6,50.6,50.6,50.6,600
10/03/2002,13:28,50.85,50.85,50.85,50.85,400
10/03/2002,13:29,50.85,50.85,50.85,50.85,500
10/03/2002,13:35,50.94,50.94,50.94,50.94,100
10/03/2002,13:40,50.94,50.94,50.94,50.94,4000
10/03/2002,13:42,50.88,50.88,50.88,50.88,200
10/03/2002,13:43,51.05,51.05,51.05,51.05,500
10/03/2002,13:45,51.18,51.18,51.18,51.18,500
10/03/2002,13:46,51.15,51.15,51.02,51.15,35500
10/03/2002,13:48,50.93,50.93,50.93,50.93,500
10/03/2002,13:50,50.98,50.98,50.98,50.98,500
10/03/2002,13:55,50.7,50.76,50.7,50.76,1100
10/03/2002,13:56,50.76,50.76,50.76,50.76,400
10/03/2002,13:57,50.82,50.82,50.82,50.82,4000
10/03/2002,14:01,50.68,50.68,50.68,50.68,500
10/03/2002,14:02,50.58,50.58,50.58,50.58,400
10/03/2002,14:08,50.98,50.98,50.98,50.98,200
10/03/2002,14:15,51,51,51,51,5000
10/03/2002,14:16,50.9,50.9,50.9,50.9,2000
10/03/2002,14:22,51.15,51.15,51.15,51.15,5000
10/03/2002,14:25,51.02,51.02,50.9,50.9,1100
10/03/2002,14:27,50.93,50.93,50.93,50.93,2000
10/03/2002,14:29,50.9,50.9,50.9,50.9,400
10/03/2002,14:30,50.76,50.88,50.76,50.88,2000
10/03/2002,14:33,50.9,50.9,50.9,50.9,6100
10/03/2002,14:36,50.8,50.8,50.8,50.8,1000
10/03/2002,14:37,50.76,50.76,50.76,50.76,800
10/03/2002,14:42,50.79,50.79,50.79,50.79,5000
10/03/2002,14:52,50.97,50.97,50.97,50.97,1200
10/03/2002,14:55,50.96,50.96,50.96,50.96,1000
10/03/2002,14:59,50.86,50.86,50.86,50.86,5000
10/03/2002,15:01,50.9,50.9,50.9,50.9,25000
10/03/2002,15:02,51.02,51.02,51.02,51.02,10000
10/03/2002,15:03,51.1,51.1,51.1,51.1,10000
10/03/2002,15:04,51.12,51.12,51.12,51.12,200
10/03/2002,15:06,51.32,51.32,51.32,51.32,300
10/03/2002,15:08,51.18,51.18,51.18,51.18,500
10/03/2002,15:09,51.28,51.28,51.18,51.18,11200
10/03/2002,15:10,51.32,51.32,51.32,51.32,1000
10/03/2002,15:11,51.2,51.2,51.18,51.18,500
10/03/2002,15:12,51.26,51.26,51.26,51.26,200
10/03/2002,15:14,51.12,51.12,51.12,51.12,1000
10/03/2002,15:17,51.15,51.17,51.15,51.17,400
10/03/2002,15:24,51.22,51.22,51.11,51.11,300
10/03/2002,15:27,51.24,51.24,51.24,51.24,1100
10/03/2002,15:29,51.15,51.15,51.15,51.15,500
10/03/2002,15:30,51.24,51.24,51.2,51.2,1400
10/03/2002,15:34,51.05,51.05,51.05,51.05,4100
10/03/2002,15:36,51.06,51.06,51.06,51.06,100
10/03/2002,15:37,51.17,51.17,51.08,51.16,16900
10/03/2002,15:38,51.1,51.1,51.1,51.1,200
10/03/2002,15:39,51.12,51.22,51.12,51.22,5700
10/03/2002,15:40,51.25,51.25,51.25,51.25,5000
10/03/2002,15:42,51.36,51.36,51.36,51.36,9600
10/03/2002,15:44,51.3,51.33,51.24,51.24,3700
10/03/2002,15:45,51.32,51.32,51.18,51.19,12800
10/03/2002,15:46,51.2,51.2,51.2,51.2,200
10/03/2002,15:49,51.28,51.29,51.2,51.2,50400
10/03/2002,15:51,51.2,51.2,51.16,51.16,15000
10/03/2002,15:52,51.17,51.17,51.16,51.16,5500
10/03/2002,15:53,51.1,51.1,51.1,51.1,10000
10/03/2002,15:55,51.08,51.08,51.08,51.08,1000
10/03/2002,15:57,51.15,51.15,51.15,51.15,200
10/03/2002,15:59,51.1,51.1,51.09,51.1,1200
10/04/2002,09:34,51.4,51.4,51.4,51.4,600
10/04/2002,09:35,51.6,51.6,51.6,51.6,10900
10/04/2002,09:36,51.6,51.6,51.5,51.5,1200
10/04/2002,09:40,51.35,51.35,51.35,51.35,500
10/04/2002,09:42,51.4,51.4,51.4,51.4,100
10/04/2002,09:43,51.5,51.5,51.5,51.5,2500
10/04/2002,09:44,51.75,51.92,51.75,51.8,5200
10/04/2002,09:45,51.78,51.78,51.78,51.78,1000
10/04/2002,09:47,51.85,51.89,51.85,51.89,5200
10/04/2002,09:48,51.95,51.95,51.8,51.8,3000
10/04/2002,09:52,51.45,51.45,51.45,51.45,7000
10/04/2002,09:54,51.2,51.2,51.2,51.2,3000
10/04/2002,09:56,51.01,51.01,51,51,4000
10/04/2002,09:58,51.1,51.12,51.1,51.12,6000
10/04/2002,09:59,51.14,51.14,51,51,6200
10/04/2002,10:00,51.12,51.12,51.12,51.12,1000
10/04/2002,10:01,51.1,51.1,51.1,51.1,10400
10/04/2002,10:02,51.15,51.22,51.15,51.22,15000
10/04/2002,10:03,51.2,51.2,51.2,51.2,10000
10/04/2002,10:05,51.2,51.2,51.2,51.2,100
10/04/2002,10:08,50.99,51.03,50.99,51.03,15000
10/04/2002,10:10,50.92,50.92,50.92,50.92,100
10/04/2002,10:12,50.92,50.92,50.92,50.92,1000
10/04/2002,10:13,50.8,50.84,50.8,50.84,15000
10/04/2002,10:14,50.84,50.84,50.84,50.84,7000
10/04/2002,10:16,50.8,50.8,50.8,50.8,3000
10/04/2002,10:17,50.8,50.8,50.8,50.8,2000
10/04/2002,10:18,50.7,50.8,50.7,50.74,1600
10/04/2002,10:19,50.74,50.74,50.74,50.74,1000
10/04/2002,10:20,50.9,50.9,50.9,50.9,5000
10/04/2002,10:21,50.9,50.9,50.9,50.9,500
10/04/2002,10:24,50.95,50.95,50.9,50.9,6000
10/04/2002,10:25,50.99,50.99,50.91,50.91,1100
10/04/2002,10:28,51,51.1,51,51.1,10000
10/04/2002,10:29,51.18,51.22,51.18,51.22,10300
10/04/2002,10:30,51.26,51.26,51.26,51.26,600
10/04/2002,10:31,51.29,51.29,50.99,50.99,4100
10/04/2002,10:32,51.4,51.4,51.4,51.4,5000
10/04/2002,10:34,51.21,51.21,51.21,51.21,6000
10/04/2002,10:37,51.2,51.25,51.2,51.25,10000
10/04/2002,10:38,51.15,51.15,51.15,51.15,5000
10/04/2002,10:39,51.2,51.25,51.18,51.25,15200
10/04/2002,10:40,51.25,51.3,51.25,51.3,7000
10/04/2002,10:42,51.28,51.28,51.28,51.28,300
10/04/2002,10:50,51.1,51.1,51.1,51.1,7000
10/04/2002,10:51,51.1,51.13,51.1,51.13,44300
10/04/2002,10:55,51.15,51.15,51.15,51.15,10000
10/04/2002,10:58,51.1,51.1,51.1,51.1,40000
10/04/2002,11:00,50.9,50.9,50.9,50.9,5000
10/04/2002,11:02,51,51,51,51,5000
10/04/2002,11:03,51.1,51.1,51.1,51.1,5000
10/04/2002,11:04,51.1,51.15,51.1,51.15,10000
10/04/2002,11:05,51.06,51.06,51.06,51.06,4000
10/04/2002,11:07,51.18,51.18,51.18,51.18,1000
10/04/2002,11:14,51.05,51.05,50.93,50.93,23200
10/04/2002,11:15,50.93,50.93,50.93,50.93,42500
10/04/2002,11:18,50.74,50.74,50.74,50.74,10000
10/04/2002,11:21,50.66,50.66,50.66,50.66,2000
10/04/2002,11:26,50.6,50.6,50.6,50.6,500
10/04/2002,11:27,50.52,50.52,50.52,50.52,100
10/04/2002,11:29,50.52,50.6,50.52,50.6,1300
10/04/2002,11:30,50.68,50.68,50.68,50.68,5000
10/04/2002,11:32,50.74,50.74,50.69,50.69,7000
10/04/2002,11:35,50.6,50.6,50.6,50.6,1000
10/04/2002,11:37,50.49,50.49,50.49,50.49,4200
10/04/2002,11:38,50.49,50.49,50.4,50.4,3900
10/04/2002,11:41,50.34,50.46,50.34,50.46,4400
10/04/2002,11:43,50.4,50.4,50.4,50.4,5000
10/04/2002,11:47,50.5,50.5,50.5,50.5,5000
10/04/2002,11:49,50.55,50.55,50.55,50.55,5000
10/04/2002,11:51,50.6,50.6,50.6,50.6,5000
10/04/2002,12:02,50.7,50.7,50.66,50.66,15200
10/04/2002,12:03,50.66,50.66,50.66,50.66,15000
10/04/2002,12:11,50.71,50.71,50.71,50.71,300
10/04/2002,12:15,50.8,50.8,50.8,50.8,5000
10/04/2002,12:16,50.8,50.8,50.8,50.8,15000
10/04/2002,12:19,50.7,50.7,50.7,50.7,1000
10/04/2002,12:22,50.7,50.7,50.7,50.7,2000
10/04/2002,12:23,50.7,50.7,50.7,50.7,1000
10/04/2002,12:24,50.7,50.7,50.7,50.7,2000
10/04/2002,12:26,50.75,50.75,50.75,50.75,5000
10/04/2002,12:27,50.74,50.74,50.74,50.74,5000
10/04/2002,12:28,50.75,50.75,50.75,50.75,5000
10/04/2002,12:30,50.8,50.8,50.8,50.8,5000
10/04/2002,12:35,50.65,50.65,50.65,50.65,50000
10/04/2002,12:37,50.65,50.65,50.62,50.62,10000
10/04/2002,12:38,50.62,50.62,50.62,50.62,10000
10/04/2002,12:44,50.75,50.75,50.74,50.74,5200
10/04/2002,12:45,50.73,50.73,50.73,50.73,5000
10/04/2002,12:49,50.6,50.6,50.6,50.6,400
10/04/2002,12:50,50.55,50.55,50.55,50.55,81000
10/04/2002,12:52,50.53,50.55,50.53,50.55,10000
10/04/2002,12:53,50.53,50.53,50.52,50.52,5100
10/04/2002,12:54,50.55,50.55,50.55,50.55,13800
10/04/2002,12:59,50.5,50.5,50.5,50.5,1500
10/04/2002,13:01,50.43,50.43,50.37,50.37,2500
10/04/2002,13:02,50.34,50.34,50.34,50.34,500
10/04/2002,13:03,50.4,50.4,50.4,50.4,1000
10/04/2002,13:06,50.38,50.38,50.38,50.38,500
10/04/2002,13:07,50.32,50.4,50.32,50.4,7000
10/04/2002,13:10,50.44,50.44,50.44,50.44,5000
10/04/2002,13:11,50.48,50.48,50.48,50.48,100
10/04/2002,13:15,50.43,50.5,50.43,50.43,6000
10/04/2002,13:19,50.45,50.45,50.45,50.45,5000
10/04/2002,13:30,50.3,50.3,50.29,50.29,1500
10/04/2002,13:33,50.28,50.28,50.28,50.28,100
10/04/2002,13:34,50.38,50.38,50.38,50.38,100
10/04/2002,13:35,50.39,50.39,50.39,50.39,300
10/04/2002,13:38,50.23,50.23,50.23,50.23,200
10/04/2002,13:39,50.05,50.05,50.05,50.05,400
10/04/2002,13:40,50,50,49.96,49.96,2000
10/04/2002,13:41,49.93,49.93,49.91,49.91,7300
10/04/2002,13:43,49.91,49.91,49.91,49.91,1000
10/04/2002,13:44,49.8,49.8,49.8,49.8,200
10/04/2002,13:45,49.8,49.8,49.8,49.8,500
10/04/2002,13:46,49.7,49.7,49.7,49.7,15000
10/04/2002,13:47,49.7,49.7,49.66,49.66,5200
10/04/2002,13:49,49.54,49.54,49.54,49.54,200
10/04/2002,13:50,49.59,49.59,49.59,49.59,200
10/04/2002,13:51,49.7,49.7,49.6,49.6,8000
10/04/2002,13:52,49.65,49.65,49.65,49.65,5300
10/04/2002,13:55,49.9,49.9,49.78,49.78,5500
10/04/2002,13:57,49.8,49.8,49.8,49.8,10000
10/04/2002,13:58,49.9,49.9,49.9,49.9,5000
10/04/2002,14:00,49.95,50,49.95,50,15000
10/04/2002,14:01,50,50.03,50,50.03,20000
10/04/2002,14:02,49.9,50,49.9,50,76000
10/04/2002,14:03,49.99,50.04,49.99,50.04,6500
10/04/2002,14:04,50.05,50.12,50.05,50.12,5500
10/04/2002,14:05,50.02,50.02,50.02,50.02,100
10/04/2002,14:07,50,50,49.93,49.93,13100
10/04/2002,14:08,49.9,49.9,49.9,49.9,2000
10/04/2002,14:10,49.88,49.88,49.88,49.88,900
10/04/2002,14:11,49.98,49.98,49.98,49.98,1700
10/04/2002,14:12,49.88,50,49.88,50,5600
10/04/2002,14:13,50.05,50.05,50.05,50.05,1500
10/04/2002,14:14,50,50.05,50,50.05,10000
10/04/2002,14:16,50.18,50.18,50.18,50.18,1000
10/04/2002,14:17,50.18,50.18,50.12,50.12,2000
10/04/2002,14:18,50.11,50.11,50,50,1000
10/04/2002,14:19,49.9,49.9,49.9,49.9,1000
10/04/2002,14:20,50.07,50.07,50.07,50.07,25000
10/04/2002,14:21,49.9,49.9,49.9,49.9,5000
10/04/2002,14:23,49.95,49.95,49.95,49.95,300
10/04/2002,14:25,49.83,49.84,49.83,49.84,1800
10/04/2002,14:26,49.8,49.8,49.8,49.8,100
10/04/2002,14:27,49.8,49.8,49.8,49.8,100
10/04/2002,14:28,49.89,49.9,49.89,49.9,14700
10/04/2002,14:32,49.87,49.87,49.87,49.87,100
10/04/2002,14:33,49.82,49.82,49.82,49.82,2500
10/04/2002,14:36,49.75,49.75,49.75,49.75,1400
10/04/2002,14:38,49.72,49.72,49.72,49.72,800
10/04/2002,14:40,49.94,49.94,49.9,49.9,15400
10/04/2002,14:42,49.95,49.95,49.92,49.92,5700
10/04/2002,14:43,50,50,50,50,100
10/04/2002,14:50,50.15,50.15,50.15,50.15,200
10/04/2002,14:51,50.2,50.24,50.18,50.18,10100
10/04/2002,14:52,50.4,50.4,50.4,50.4,300
10/04/2002,14:55,50.1,50.1,50.1,50.1,5000
10/04/2002,14:56,50.03,50.03,50.03,50.03,5000
10/04/2002,14:57,50,50,50,50,5000
10/04/2002,14:58,50.05,50.1,50.05,50.1,10000
10/04/2002,14:59,50.13,50.15,50.13,50.15,8000
10/04/2002,15:00,50.31,50.31,50.31,50.31,5000
10/04/2002,15:01,50.39,50.45,50.39,50.45,7800
10/04/2002,15:02,50.45,50.5,50.45,50.5,5200
10/04/2002,15:03,50.5,50.6,50.5,50.6,15200
10/04/2002,15:05,50.45,50.45,50.45,50.45,40000
10/04/2002,15:06,50.45,50.45,50.38,50.38,3100
10/04/2002,15:07,50.5,50.5,50.5,50.5,15000
10/04/2002,15:08,50.4,50.4,50.35,50.35,20000
10/04/2002,15:09,50.35,50.35,50.28,50.28,25000
10/04/2002,15:10,50.3,50.3,50.21,50.21,5800
10/04/2002,15:11,50.25,50.25,50.25,50.25,800
10/04/2002,15:13,50.3,50.3,50.3,50.3,600
10/04/2002,15:15,50.24,50.24,50.24,50.24,100
10/04/2002,15:16,50.23,50.23,50.23,50.23,2000
10/04/2002,15:18,50.15,50.15,50.15,50.15,2000
10/04/2002,15:19,50.22,50.22,50.22,50.22,5000
10/04/2002,15:21,50.25,50.25,50.25,50.25,400
10/04/2002,15:22,50.22,50.22,50.22,50.22,5000
10/04/2002,15:24,50.18,50.27,50.18,50.27,5400
10/04/2002,15:25,50.25,50.25,50.25,50.25,800
10/04/2002,15:28,50.05,50.05,50.05,50.05,200
10/04/2002,15:29,50,50,50,50,500
10/04/2002,15:30,50,50,50,50,5000
10/04/2002,15:31,50,50.05,50,50.05,6000
10/04/2002,15:33,50.1,50.14,50.1,50.14,5200
10/04/2002,15:35,50.14,50.14,50.14,50.14,10000
10/04/2002,15:36,50.13,50.13,50.1,50.1,9200
10/04/2002,15:39,50.18,50.2,50.1,50.2,8700
10/04/2002,15:42,50.3,50.3,50.3,50.3,1500
10/04/2002,15:43,50.3,50.3,50.3,50.3,700
10/04/2002,15:44,50.3,50.3,50.3,50.3,38600
10/04/2002,15:45,50.35,50.35,50.35,50.35,6000
10/04/2002,15:46,50.44,50.44,50.44,50.44,600
10/04/2002,15:49,50.44,50.44,50.44,50.44,400
10/04/2002,15:50,50.35,50.35,50.35,50.35,5000
10/04/2002,15:53,50.35,50.35,50.35,50.35,5000
10/04/2002,15:55,50.3,50.3,50.27,50.27,26000
10/04/2002,15:56,50.27,50.28,50.27,50.28,5500
10/04/2002,15:57,50.27,50.27,50.27,50.27,10000
10/04/2002,15:58,50.3,50.3,50.3,50.3,5000
10/07/2002,09:37,50.35,50.35,50.35,50.35,500
10/07/2002,09:41,50.3,50.3,50.3,50.3,2000
10/07/2002,09:46,49.8,49.8,49.8,49.8,1000
10/07/2002,09:47,49.8,49.81,49.72,49.81,3900
10/07/2002,09:48,49.62,49.64,49.56,49.56,1400
10/07/2002,09:49,49.67,49.67,49.67,49.67,500
10/07/2002,09:50,49.7,49.84,49.7,49.84,1200
10/07/2002,09:51,49.69,49.69,49.69,49.69,400
10/07/2002,09:52,49.76,49.76,49.7,49.7,8300
10/07/2002,09:53,49.67,49.67,49.67,49.67,100
10/07/2002,09:57,49.65,49.65,49.65,49.65,500
10/07/2002,09:58,49.67,49.9,49.66,49.9,1700
10/07/2002,09:59,50.03,50.03,49.74,50.03,4500
10/07/2002,10:00,49.84,49.84,49.84,49.84,4000
10/07/2002,10:02,50.15,50.22,49.96,50.22,2900
10/07/2002,10:03,50.3,50.44,50.3,50.3,26500
10/07/2002,10:05,50.46,50.63,50.46,50.63,1500
10/07/2002,10:06,50.65,50.65,50.63,50.63,1000
10/07/2002,10:07,50.7,50.7,50.6,50.6,25300
10/07/2002,10:08,50.55,50.55,50.38,50.38,10300
10/07/2002,10:09,50.48,50.48,50.48,50.48,300
10/07/2002,10:10,50.64,50.7,50.64,50.65,1300
10/07/2002,10:11,50.45,50.45,50.45,50.45,1000
10/07/2002,10:13,50.62,50.62,50.62,50.62,10100
10/07/2002,10:15,50.64,50.64,50.64,50.64,200
10/07/2002,10:16,50.8,50.9,50.8,50.9,13200
10/07/2002,10:17,50.92,50.92,50.92,50.92,300
10/07/2002,10:19,51,51,51,51,5000
10/07/2002,10:20,50.94,50.94,50.85,50.92,5700
10/07/2002,10:21,50.92,50.92,50.92,50.92,10000
10/07/2002,10:22,50.92,50.92,50.92,50.92,13700
10/07/2002,10:24,51.01,51.01,51.01,51.01,4500
10/07/2002,10:25,51.1,51.1,50.99,50.99,5600
10/07/2002,10:26,50.94,50.94,50.94,50.94,100
10/07/2002,10:28,50.8,50.8,50.8,50.8,1000
10/07/2002,10:29,50.8,50.8,50.75,50.75,5000
10/07/2002,10:30,50.67,50.74,50.67,50.74,800
10/07/2002,10:31,50.72,50.72,50.72,50.72,6500
10/07/2002,10:32,50.8,50.8,50.8,50.8,2000
10/07/2002,10:33,50.7,50.8,50.55,50.55,8100
10/07/2002,10:34,50.52,50.52,50.51,50.51,19000
10/07/2002,10:39,50.56,50.56,50.56,50.56,10000
10/07/2002,10:51,50.36,50.36,50.36,50.36,500
10/07/2002,10:54,50.7,50.7,50.7,50.7,5000
10/07/2002,10:55,50.6,50.6,50.6,50.6,5000
10/07/2002,10:56,50.52,50.52,50.52,50.52,500
10/07/2002,10:59,50.68,50.87,50.68,50.87,1800
10/07/2002,11:03,50.78,50.78,50.78,50.78,1000
10/07/2002,11:15,50.24,50.24,50.24,50.24,15000
10/07/2002,11:16,50.24,50.24,50.24,50.24,15000
10/07/2002,11:31,50.44,50.44,50.44,50.44,200
10/07/2002,11:32,50.51,50.51,50.51,50.51,500
10/07/2002,11:35,50.52,50.55,50.52,50.55,25000
10/07/2002,11:39,50.36,50.36,50.36,50.36,6000
10/07/2002,11:47,50.4,50.4,50.4,50.4,5000
10/07/2002,11:50,50.5,50.5,50.5,50.5,5000
10/07/2002,11:51,50.51,50.51,50.51,50.51,5000
10/07/2002,11:56,50.54,50.54,50.54,50.54,50000
10/07/2002,11:57,50.44,50.44,50.44,50.44,5000
10/07/2002,11:58,50.38,50.38,50.38,50.38,5000
10/07/2002,12:00,50.33,50.33,50.33,50.33,10000
10/07/2002,12:02,50.55,50.55,50.55,50.55,1000
10/07/2002,12:03,50.46,50.46,50.46,50.46,1000
10/07/2002,12:08,50.52,50.52,50.52,50.52,500
10/07/2002,12:12,50.44,50.44,50.36,50.36,7300
10/07/2002,12:29,50.71,50.71,50.71,50.71,2000
10/07/2002,12:31,50.74,50.74,50.74,50.74,500
10/07/2002,12:33,50.77,50.77,50.77,50.77,100
10/07/2002,12:35,50.6,50.6,50.6,50.6,3000
10/07/2002,13:07,50.36,50.36,50.36,50.36,10000
10/07/2002,13:11,50.39,50.48,50.39,50.48,10500
10/07/2002,13:17,50.1,50.1,50.1,50.1,800
10/07/2002,13:27,50.05,50.05,50.05,50.05,200
10/07/2002,13:29,50.06,50.06,50.06,50.06,5000
10/07/2002,13:33,50,50.08,50,50,10500
10/07/2002,13:45,49.96,49.96,49.96,49.96,300
10/07/2002,13:46,50,50,50,50,10000
10/07/2002,13:48,50.01,50.01,50.01,50.01,5000
10/07/2002,13:54,50,50,50,50,500
10/07/2002,13:57,50.24,50.24,50.24,50.24,10000
10/07/2002,13:58,50.16,50.16,50.16,50.16,300
10/07/2002,13:59,50.18,50.18,50.18,50.18,300
10/07/2002,14:10,50.2,50.2,50.2,50.2,1000
10/07/2002,14:16,50.05,50.14,50.05,50.14,6000
10/07/2002,14:17,50.15,50.15,50.15,50.15,5000
10/07/2002,14:19,50.19,50.19,50.19,50.19,1400
10/07/2002,14:20,50.05,50.05,50.05,50.05,1000
10/07/2002,14:24,50.2,50.2,50.2,50.2,6000
10/07/2002,14:26,50.19,50.19,50.19,50.19,1100
10/07/2002,14:32,50.04,50.04,50.04,50.04,5000
10/07/2002,14:33,50.04,50.04,50.04,50.04,10000
10/07/2002,14:35,50.1,50.1,50.1,50.1,3000
10/07/2002,14:38,50.24,50.24,50.24,50.24,5000
10/07/2002,14:44,50.17,50.17,50.17,50.17,1300
10/07/2002,14:45,50.2,50.2,50.2,50.2,6000
10/07/2002,14:47,50.16,50.16,50.16,50.16,1000
10/07/2002,14:56,50.27,50.27,50.27,50.27,1000
10/07/2002,15:00,50.2,50.2,50.2,50.2,1000
10/07/2002,15:02,50.03,50.03,50.03,50.03,200
10/07/2002,15:04,50.14,50.14,50.14,50.14,300
10/07/2002,15:12,50.12,50.12,50.12,50.12,100
10/07/2002,15:13,50.2,50.2,50.1,50.1,500
10/07/2002,15:14,50.1,50.1,50.1,50.1,1200
10/07/2002,15:20,50,50,49.95,49.95,1500
10/07/2002,15:21,49.95,49.95,49.95,49.95,300
10/07/2002,15:29,49.95,49.95,49.95,49.95,1000
10/07/2002,15:31,49.76,49.76,49.76,49.76,100
10/07/2002,15:33,49.74,49.74,49.74,49.74,100
10/07/2002,15:35,49.9,49.9,49.9,49.9,1000
10/07/2002,15:36,49.9,49.9,49.9,49.9,5000
10/07/2002,15:38,49.9,49.9,49.9,49.9,1300
10/07/2002,15:41,49.7,49.7,49.7,49.7,1500
10/07/2002,15:44,49.56,49.56,49.56,49.56,1000
10/07/2002,15:46,49.59,49.59,49.59,49.59,5000
10/07/2002,15:47,49.56,49.56,49.56,49.56,5000
10/07/2002,15:48,49.5,49.56,49.5,49.56,1300
10/07/2002,15:49,49.4,49.4,49.4,49.4,3000
10/07/2002,15:50,49.45,49.45,49.4,49.4,700
10/07/2002,15:51,49.45,49.45,49.4,49.4,800
10/07/2002,15:52,49.25,49.25,49.25,49.25,1000
10/07/2002,15:53,49.3,49.3,49.18,49.18,4100
10/07/2002,15:54,49.2,49.2,49.2,49.2,10000
10/07/2002,15:55,49.15,49.15,49.15,49.15,200
10/07/2002,15:56,49.1,49.1,49.1,49.1,1600
10/07/2002,15:57,49.08,49.08,49.08,49.08,500
10/07/2002,15:58,49.18,49.18,49.18,49.18,5100
10/07/2002,15:59,49.27,49.27,49.27,49.27,2000
10/08/2002,09:34,49.05,49.05,48.9,48.9,3700
10/08/2002,09:35,48.86,48.86,48.86,48.86,300
10/08/2002,09:36,48.84,49,48.84,49,700
10/08/2002,09:38,49.35,49.35,49.35,49.35,5000
10/08/2002,09:39,49.55,49.58,49.55,49.58,2000
10/08/2002,09:40,49.67,49.67,49.67,49.67,200
10/08/2002,09:43,49.85,49.86,49.81,49.86,16100
10/08/2002,09:44,49.86,49.86,49.8,49.8,5000
10/08/2002,09:45,49.8,49.8,49.68,49.68,7600
10/08/2002,09:46,49.58,49.58,49.58,49.58,6200
10/08/2002,09:47,49.41,49.41,49.41,49.41,5500
10/08/2002,09:48,49.3,49.3,49.3,49.3,3000
10/08/2002,09:49,49.3,49.3,49.2,49.2,11000
10/08/2002,09:50,49.11,49.11,49.1,49.11,4600
10/08/2002,09:53,49.3,49.3,49.3,49.3,2500
10/08/2002,09:55,49.1,49.1,49.1,49.1,4500
10/08/2002,09:56,49.16,49.16,49.16,49.16,1000
10/08/2002,09:57,49.05,49.05,49.05,49.05,1000
10/08/2002,09:58,48.99,48.99,48.99,48.99,4000
10/08/2002,09:59,48.94,48.94,48.94,48.94,1000
10/08/2002,10:00,48.88,48.94,48.85,48.85,2100
10/08/2002,10:03,48.73,48.73,48.73,48.73,100
10/08/2002,10:04,48.88,49,48.88,49,16000
10/08/2002,10:05,49.13,49.16,49.13,49.16,4000
10/08/2002,10:06,49.15,49.15,49.15,49.15,1000
10/08/2002,10:07,49.27,49.27,49.27,49.27,1000
10/08/2002,10:09,49.39,49.46,49.39,49.46,2000
10/08/2002,10:11,49.45,49.5,49.45,49.5,6000
10/08/2002,10:12,49.4,49.4,49.4,49.4,8000
10/08/2002,10:13,49.33,49.33,49.29,49.29,1400
10/08/2002,10:14,49.35,49.35,49.35,49.35,1000
10/08/2002,10:16,49.37,49.37,49.37,49.37,1000
10/08/2002,10:17,49.33,49.33,49.33,49.33,100
10/08/2002,10:18,49.31,49.41,49.31,49.41,5100
10/08/2002,10:19,49.33,49.33,49.33,49.33,1000
10/08/2002,10:21,49.2,49.2,49.1,49.1,1100
10/08/2002,10:22,49.1,49.11,49.1,49.11,400
10/08/2002,10:25,49.18,49.18,49.1,49.1,1100
10/08/2002,10:27,49.17,49.18,49.17,49.18,4400
10/08/2002,10:28,49.25,49.25,49.25,49.25,10900
10/08/2002,10:29,49.2,49.2,49.2,49.2,1000
10/08/2002,10:30,49.1,49.1,49.05,49.05,4000
10/08/2002,10:32,49,49,48.9,48.9,9500
10/08/2002,10:33,48.8,48.8,48.8,48.8,1100
10/08/2002,10:34,48.8,48.8,48.8,48.8,800
10/08/2002,10:35,48.84,48.84,48.73,48.73,3400
10/08/2002,10:36,48.73,48.73,48.73,48.73,500
10/08/2002,10:37,48.84,48.84,48.84,48.84,1100
10/08/2002,10:38,48.84,48.84,48.82,48.82,11000
10/08/2002,10:41,48.81,48.81,48.81,48.81,500
10/08/2002,10:42,48.81,48.81,48.81,48.81,300
10/08/2002,10:44,48.85,48.93,48.85,48.93,900
10/08/2002,10:47,49,49,49,49,300
10/08/2002,10:48,49.12,49.12,49.12,49.12,2100
10/08/2002,10:49,49.23,49.23,49.23,49.23,300
10/08/2002,10:50,49.2,49.2,49.12,49.12,4300
10/08/2002,10:51,49.06,49.06,49.06,49.06,600
10/08/2002,11:01,49.2,49.2,49.2,49.2,600
10/08/2002,11:02,49.2,49.2,49.16,49.16,17500
10/08/2002,11:05,49.16,49.16,49.16,49.16,49900
10/08/2002,11:10,48.73,48.73,48.73,48.73,100
10/08/2002,11:13,48.68,48.68,48.68,48.68,5000
10/08/2002,11:15,48.57,48.57,48.57,48.57,100
10/08/2002,11:17,48.62,48.62,48.52,48.52,700
10/08/2002,11:21,48.48,48.48,48.48,48.48,500
10/08/2002,11:22,48.39,48.39,48.39,48.39,400
10/08/2002,11:23,48.36,48.36,48.31,48.31,5600
10/08/2002,11:25,48.37,48.37,48.37,48.37,500
10/08/2002,11:28,48.32,48.32,48.32,48.32,700
10/08/2002,11:29,48.33,48.39,48.33,48.39,800
10/08/2002,11:33,48.38,48.52,48.38,48.52,7600
10/08/2002,11:36,48.54,48.54,48.54,48.54,500
10/08/2002,11:39,48.42,48.42,48.42,48.42,500
10/08/2002,11:41,48.42,48.42,48.42,48.42,7500
10/08/2002,11:46,48.27,48.27,48.27,48.27,400
10/08/2002,11:48,48.36,48.36,48.36,48.36,100
10/08/2002,11:50,48.4,48.4,48.4,48.4,100
10/08/2002,11:53,48.25,48.25,48.25,48.25,4400
10/08/2002,11:54,48.22,48.22,48.22,48.22,100
10/08/2002,11:56,48.16,48.16,48.16,48.16,5000
10/08/2002,11:57,48.1,48.1,48.1,48.1,7500
10/08/2002,11:59,48.13,48.13,48.13,48.13,13000
10/08/2002,12:00,48.01,48.01,48.01,48.01,4000
10/08/2002,12:03,48.05,48.05,48.03,48.03,6000
10/08/2002,12:04,48.05,48.09,48.05,48.08,5800
10/08/2002,12:08,47.98,47.98,47.98,47.98,200
10/08/2002,12:09,48,48,47.96,47.96,10300
10/08/2002,12:10,47.92,47.92,47.92,47.92,10000
10/08/2002,12:11,47.94,47.94,47.9,47.94,6500
10/08/2002,12:12,47.96,47.96,47.86,47.86,1100
10/08/2002,12:13,47.88,47.88,47.74,47.74,20500
10/08/2002,12:14,47.77,47.77,47.72,47.74,45500
10/08/2002,12:16,47.8,47.8,47.8,47.8,2500
10/08/2002,12:17,47.85,47.85,47.85,47.85,1200
10/08/2002,12:19,47.94,48,47.82,47.96,36600
10/08/2002,12:20,47.9,47.98,47.9,47.98,118000
10/08/2002,12:21,48,48,47.9,47.9,101000
10/08/2002,12:22,48,48,48,48,20100
10/08/2002,12:24,47.93,47.93,47.93,47.93,9500
10/08/2002,12:25,47.93,47.93,47.9,47.9,20500
10/08/2002,12:26,47.9,47.9,47.85,47.85,42000
10/08/2002,12:30,47.8,47.81,47.71,47.81,1100
10/08/2002,12:31,47.68,47.68,47.68,47.68,500
10/08/2002,12:33,47.66,47.66,47.66,47.66,1000
10/08/2002,12:36,47.51,47.51,47.51,47.51,100
10/08/2002,12:37,47.55,47.6,47.55,47.6,1500
10/08/2002,12:38,47.55,47.55,47.55,47.55,1000
10/08/2002,12:41,47.77,47.77,47.77,47.77,1500
10/08/2002,12:42,47.8,47.8,47.8,47.8,200
10/08/2002,12:43,47.84,47.88,47.84,47.88,600
10/08/2002,12:44,47.82,47.85,47.82,47.85,1200
10/08/2002,12:45,47.95,47.95,47.88,47.88,7500
10/08/2002,12:46,47.78,47.78,47.78,47.78,3000
10/08/2002,12:47,47.88,47.88,47.75,47.75,10400
10/08/2002,12:48,47.76,47.76,47.7,47.76,500
10/08/2002,12:49,47.74,47.74,47.74,47.74,2600
10/08/2002,12:51,47.63,47.63,47.63,47.63,1000
10/08/2002,12:52,47.62,47.62,47.62,47.62,2500
10/08/2002,12:53,47.61,47.61,47.61,47.61,5000
10/08/2002,12:55,47.78,47.78,47.78,47.78,100
10/08/2002,12:56,47.7,47.7,47.7,47.7,200
10/08/2002,12:58,47.79,47.79,47.79,47.79,500
10/08/2002,12:59,47.82,47.82,47.82,47.82,200
10/08/2002,13:00,47.82,47.82,47.82,47.82,1500
10/08/2002,13:02,47.82,47.82,47.82,47.82,400
10/08/2002,13:03,47.75,47.8,47.7,47.8,6200
10/08/2002,13:06,47.55,47.55,47.55,47.55,1000
10/08/2002,13:07,47.55,47.55,47.55,47.55,20000
10/08/2002,13:10,47.55,47.55,47.55,47.55,1000
10/08/2002,13:11,47.5,47.5,47.5,47.5,5000
10/08/2002,13:12,47.5,47.5,47.45,47.45,5100
10/08/2002,13:17,47.83,47.83,47.83,47.83,5000
10/08/2002,13:18,47.83,48,47.83,48,2300
10/08/2002,13:19,48,48.01,48,48.01,32200
10/08/2002,13:20,48,48,48,48,70000
10/08/2002,13:21,47.93,47.93,47.93,47.93,5000
10/08/2002,13:24,47.8,47.8,47.8,47.8,1000
10/08/2002,13:29,48.04,48.04,48.04,48.04,100
10/08/2002,13:37,48.1,48.1,48.1,48.1,2000
10/08/2002,13:41,48.07,48.07,48.07,48.07,100000
10/08/2002,13:43,48.04,48.04,48.04,48.04,100
10/08/2002,13:45,48.1,48.1,48.1,48.1,2000
10/08/2002,13:46,48.14,48.18,48.14,48.18,2500
10/08/2002,13:51,48.44,48.5,48.44,48.5,1200
10/08/2002,13:54,48.3,48.33,48.3,48.33,1000
10/08/2002,13:55,48.34,48.34,48.2,48.2,300
10/08/2002,13:57,48.13,48.13,48.13,48.13,300
10/08/2002,13:59,48.39,48.39,48.39,48.39,1000
10/08/2002,14:00,48.48,48.48,48.48,48.48,1000
10/08/2002,14:01,48.45,48.45,48.45,48.45,5000
10/08/2002,14:02,48.4,48.4,48.4,48.4,5000
10/08/2002,14:03,48.48,48.48,48.4,48.4,2500
10/08/2002,14:04,48.35,48.35,48.35,48.35,1000
10/08/2002,14:05,48.25,48.25,48.25,48.25,1000
10/08/2002,14:08,48.2,48.2,48.2,48.2,500
10/08/2002,14:11,48.52,48.52,48.52,48.52,6000
10/08/2002,14:12,48.6,48.64,48.6,48.64,4000
10/08/2002,14:16,48.5,48.6,48.5,48.5,48600
10/08/2002,14:17,48.45,48.45,48.45,48.45,1500
10/08/2002,14:18,48.44,48.44,48.44,48.44,1000
10/08/2002,14:20,48.45,48.45,48.45,48.45,1500
10/08/2002,14:21,48.51,48.51,48.51,48.51,500
10/08/2002,14:25,48.55,48.55,48.5,48.5,5300
10/08/2002,14:26,48.61,48.61,48.61,48.61,7000
10/08/2002,14:27,48.6,48.6,48.59,48.59,20000
10/08/2002,14:28,48.6,48.6,48.6,48.6,60700
10/08/2002,14:31,48.59,48.59,48.49,48.49,7000
10/08/2002,14:32,48.49,48.57,48.49,48.57,7900
10/08/2002,14:33,48.57,48.6,48.57,48.6,5200
10/08/2002,14:34,48.7,48.7,48.7,48.7,10000
10/08/2002,14:35,48.65,48.65,48.65,48.65,100
10/08/2002,14:36,48.74,48.75,48.74,48.75,5500
10/08/2002,14:39,48.67,48.72,48.67,48.71,30000
10/08/2002,14:40,48.8,48.8,48.8,48.8,1000
10/08/2002,14:42,48.84,48.84,48.84,48.84,800
10/08/2002,14:44,48.9,48.95,48.9,48.95,2000
10/08/2002,14:45,49,49,49,49,10000
10/08/2002,14:46,49.09,49.09,49.09,49.09,500
10/08/2002,14:48,49.26,49.32,49.26,49.32,15100
10/08/2002,14:49,49.38,49.38,49.3,49.3,5100
10/08/2002,14:50,49.3,49.4,49.3,49.4,12000
10/08/2002,14:51,49.45,49.45,49.45,49.45,10000
10/08/2002,14:53,49.32,49.32,49.32,49.32,5000
10/08/2002,14:54,49.32,49.32,49.32,49.32,1000
10/08/2002,14:55,49.34,49.34,49.25,49.25,600
10/08/2002,14:56,49.25,49.25,49.25,49.25,14000
10/08/2002,14:59,49.2,49.25,49.2,49.25,21000
10/08/2002,15:01,49.15,49.15,49.15,49.15,100
10/08/2002,15:02,49.29,49.29,49.24,49.24,1100
10/08/2002,15:03,49.22,49.27,49.18,49.27,61000
10/08/2002,15:04,49.27,49.27,49.24,49.24,19000
10/08/2002,15:05,49.22,49.24,49.22,49.22,10300
10/08/2002,15:07,49.02,49.02,49.02,49.02,10000
10/08/2002,15:08,49,49,48.98,48.98,10000
10/08/2002,15:09,48.94,48.95,48.87,48.87,6400
10/08/2002,15:11,48.75,48.75,48.75,48.75,10000
10/08/2002,15:12,48.73,48.73,48.73,48.73,1000
10/08/2002,15:13,48.84,48.84,48.84,48.84,6000
10/08/2002,15:15,48.87,49,48.87,49,30000
10/08/2002,15:16,49.1,49.1,48.99,48.99,1100
10/08/2002,15:20,48.78,48.78,48.78,48.78,500
10/08/2002,15:26,48.73,48.73,48.73,48.73,25000
10/08/2002,15:27,48.64,48.64,48.64,48.64,15000
10/08/2002,15:33,48.45,48.58,48.45,48.58,3700
10/08/2002,15:35,48.65,48.65,48.65,48.65,5000
10/08/2002,15:37,48.7,48.7,48.65,48.65,25200
10/08/2002,15:40,48.66,48.66,48.66,48.66,8200
10/08/2002,15:41,48.74,48.74,48.74,48.74,400
10/08/2002,15:42,48.6,48.82,48.6,48.82,22000
10/08/2002,15:43,48.93,48.93,48.93,48.93,800
10/08/2002,15:44,48.9,48.9,48.9,48.9,2000
10/08/2002,15:47,48.87,48.87,48.8,48.8,200
10/08/2002,15:48,48.87,48.87,48.87,48.87,300
10/08/2002,15:50,48.9,48.9,48.9,48.9,5000
10/08/2002,15:52,48.75,48.75,48.75,48.75,200
10/08/2002,15:53,48.65,48.65,48.65,48.65,2000
10/08/2002,15:54,48.62,48.62,48.62,48.62,2500
10/08/2002,15:55,48.62,48.62,48.58,48.58,6300
10/08/2002,15:57,48.65,48.65,48.57,48.57,26000
10/08/2002,15:58,48.65,48.65,48.65,48.65,5000
10/08/2002,15:59,48.58,48.67,48.58,48.67,3100
10/09/2002,09:36,48.2,48.2,48.2,48.2,3300
10/09/2002,09:37,48.2,48.2,48,48,77500
10/09/2002,09:38,48.01,48.01,47.85,47.85,34000
10/09/2002,09:39,48.05,48.05,48.05,48.05,1500
10/09/2002,09:40,47.87,47.87,47.87,47.87,10000
10/09/2002,09:41,48.1,48.2,48.1,48.2,8500
10/09/2002,09:43,48.09,48.09,48.09,48.09,6400
10/09/2002,09:48,48.1,48.24,48.1,48.24,10000
10/09/2002,09:49,48.25,48.25,48.25,48.25,5000
10/09/2002,09:51,48.29,48.29,48.29,48.29,500
10/09/2002,09:53,48.51,48.51,48.44,48.5,10500
10/09/2002,09:54,48.6,48.62,48.6,48.62,10000
10/09/2002,09:55,48.78,48.78,48.72,48.75,25300
10/09/2002,09:56,48.75,48.75,48.6,48.63,7800
10/09/2002,10:00,48.36,48.53,48.36,48.53,11000
10/09/2002,10:01,48.41,48.41,48.39,48.39,1800
10/09/2002,10:02,48.5,48.5,48.5,48.5,300
10/09/2002,10:03,48.75,48.75,48.75,48.75,1500
10/09/2002,10:04,48.62,48.62,48.53,48.53,4400
10/09/2002,10:05,48.48,48.48,48.48,48.48,2000
10/09/2002,10:06,48.4,48.4,48.35,48.35,3000
10/09/2002,10:07,48.5,48.5,48.5,48.5,500
10/09/2002,10:09,48.6,48.6,48.6,48.6,5500
10/09/2002,10:12,48.54,48.57,48.44,48.57,2500
10/09/2002,10:14,48.85,48.9,48.85,48.9,5000
10/09/2002,10:15,48.8,48.9,48.8,48.82,5700
10/09/2002,10:17,48.67,48.67,48.67,48.67,2500
10/09/2002,10:20,48.9,48.9,48.71,48.71,3000
10/09/2002,10:25,48.55,48.55,48.55,48.55,3000
10/09/2002,10:26,48.48,48.48,48.48,48.48,3000
10/09/2002,10:29,48.75,48.75,48.75,48.75,4000
10/09/2002,10:30,48.83,48.83,48.82,48.82,1000
10/09/2002,10:31,48.65,48.65,48.65,48.65,2000
10/09/2002,10:32,48.58,48.59,48.58,48.59,600
10/09/2002,10:34,48.83,48.83,48.83,48.83,1000
10/09/2002,10:39,48.7,48.74,48.7,48.74,7500
10/09/2002,10:42,48.64,48.64,48.64,48.64,1200
10/09/2002,10:44,48.55,48.55,48.48,48.48,2500
10/09/2002,10:48,48.34,48.34,48.34,48.34,20000
10/09/2002,10:59,48.42,48.42,48.42,48.42,1000
10/09/2002,11:00,48.37,48.37,48.37,48.37,1000
10/09/2002,11:04,48.34,48.34,48.34,48.34,7000
10/09/2002,11:05,48.37,48.37,48.37,48.37,100
10/09/2002,11:08,48.44,48.44,48.44,48.44,10000
10/09/2002,11:09,48.39,48.39,48.39,48.39,5000
10/09/2002,11:10,48.35,48.35,48.35,48.35,100
10/09/2002,11:13,48.2,48.2,48.2,48.2,1000
10/09/2002,11:14,48.2,48.2,48.12,48.18,8000
10/09/2002,11:15,48.18,48.18,48.18,48.18,4000
10/09/2002,11:16,48.21,48.21,48.21,48.21,100
10/09/2002,11:17,48.28,48.28,48.28,48.28,6000
10/09/2002,11:18,48.3,48.3,48.28,48.28,26000
10/09/2002,11:24,48.44,48.44,48.41,48.41,1300
10/09/2002,11:27,48.43,48.43,48.43,48.43,200
10/09/2002,11:32,48.48,48.48,48.48,48.48,10000
10/09/2002,11:33,48.52,48.52,48.52,48.52,10000
10/09/2002,11:34,48.45,48.45,48.45,48.45,3000
10/09/2002,11:48,48.36,48.36,48.36,48.36,100
10/09/2002,11:51,48.35,48.35,48.35,48.35,5000
10/09/2002,11:56,48.35,48.35,48.35,48.35,200
10/09/2002,12:01,48.47,48.47,48.47,48.47,5000
10/09/2002,12:09,48.46,48.46,48.46,48.46,100
10/09/2002,12:15,48.32,48.32,48.32,48.32,25000
10/09/2002,12:16,48.4,48.4,48.4,48.4,2000
10/09/2002,12:17,48.34,48.34,48.34,48.34,1000
10/09/2002,12:18,48.15,48.15,48.15,48.15,15000
10/09/2002,12:19,48.25,48.25,48.25,48.25,99000
10/09/2002,12:21,48.11,48.11,48.11,48.11,1000
10/09/2002,12:23,48.14,48.14,48.14,48.14,1000
10/09/2002,12:31,47.67,47.67,47.67,47.67,25000
10/09/2002,12:33,47.6,47.6,47.6,47.6,200
10/09/2002,12:34,47.58,47.58,47.58,47.58,200
10/09/2002,12:37,47.74,47.74,47.74,47.74,200
10/09/2002,12:40,47.9,47.95,47.9,47.95,3200
10/09/2002,12:41,47.9,47.9,47.9,47.9,300
10/09/2002,12:42,47.96,47.96,47.96,47.96,100
10/09/2002,12:43,47.96,47.98,47.96,47.98,19900
10/09/2002,12:44,48.07,48.07,48.07,48.07,100
10/09/2002,12:46,48.1,48.18,48.1,48.11,35100
10/09/2002,12:47,48.06,48.06,48.06,48.06,100
10/09/2002,12:49,48.21,48.21,48.21,48.21,50000
10/09/2002,12:50,48.2,48.22,48.2,48.22,75000
10/09/2002,12:52,48.35,48.35,48.35,48.35,20000
10/09/2002,12:55,48.31,48.44,48.31,48.4,24600
10/09/2002,12:56,48.45,48.45,48.45,48.45,5000
10/09/2002,12:57,48.4,48.45,48.4,48.4,20000
10/09/2002,13:11,48.1,48.1,48.04,48.04,25100
10/09/2002,13:13,48.06,48.16,48,48.06,20200
10/09/2002,13:14,48.06,48.06,48,48,5000
10/09/2002,13:16,47.85,47.85,47.85,47.85,500
10/09/2002,13:18,47.75,47.75,47.75,47.75,100
10/09/2002,13:19,47.61,47.65,47.61,47.65,25500
10/09/2002,13:22,47.65,47.65,47.6,47.6,12100
10/09/2002,13:23,47.6,47.6,47.58,47.6,23000
10/09/2002,13:24,47.73,47.73,47.73,47.73,25000
10/09/2002,13:25,47.84,47.88,47.84,47.88,5700
10/09/2002,13:34,47.95,47.95,47.95,47.95,25000
10/09/2002,13:36,48,48,48,48,10000
10/09/2002,13:37,48.08,48.08,48.01,48.01,1100
10/09/2002,13:38,48.05,48.18,48.05,48.18,25100
10/09/2002,13:42,47.93,47.93,47.93,47.93,500
10/09/2002,13:47,48,48,48,48,10000
10/09/2002,13:48,48,48.1,48,48.1,500
10/09/2002,13:49,48.05,48.05,48.05,48.05,5000
10/09/2002,13:50,48.07,48.07,48.07,48.07,5000
10/09/2002,13:51,48.05,48.05,48.05,48.05,1000
10/09/2002,13:54,48.1,48.1,48.1,48.1,2700
10/09/2002,13:58,48.1,48.1,48.1,48.1,3500
10/09/2002,14:01,48.05,48.05,48.05,48.05,10000
10/09/2002,14:05,47.88,47.88,47.88,47.88,100
10/09/2002,14:10,47.86,47.86,47.86,47.86,50000
10/09/2002,14:11,47.62,47.62,47.62,47.62,300
10/09/2002,14:12,47.63,47.63,47.63,47.63,100
10/09/2002,14:13,47.69,47.69,47.62,47.62,200
10/09/2002,14:17,47.73,47.73,47.73,47.73,500
10/09/2002,14:18,47.62,47.62,47.62,47.62,8700
10/09/2002,14:20,47.6,47.73,47.6,47.73,14700
10/09/2002,14:21,47.73,47.73,47.73,47.73,500
10/09/2002,14:22,47.72,47.75,47.72,47.75,900
10/09/2002,14:23,47.77,47.77,47.77,47.77,1600
10/09/2002,14:33,47.62,47.62,47.62,47.62,400
10/09/2002,14:37,47.77,47.77,47.77,47.77,700
10/09/2002,14:39,47.9,47.9,47.79,47.79,2800
10/09/2002,14:41,47.88,47.88,47.8,47.8,10500
10/09/2002,14:47,47.65,47.65,47.65,47.65,800
10/09/2002,14:48,47.62,47.62,47.62,47.62,1600
10/09/2002,14:49,47.75,47.75,47.75,47.75,4200
10/09/2002,14:50,47.78,47.78,47.78,47.78,1000
10/09/2002,14:54,47.72,47.72,47.72,47.72,1900
10/09/2002,14:58,47.55,47.55,47.55,47.55,6000
10/09/2002,15:01,47.51,47.51,47.51,47.51,25000
10/09/2002,15:02,47.5,47.5,47.5,47.5,100
10/09/2002,15:05,47.62,47.62,47.62,47.62,200
10/09/2002,15:06,47.7,47.7,47.7,47.7,5000
10/09/2002,15:08,47.65,47.65,47.65,47.65,1000
10/09/2002,15:12,47.68,47.68,47.68,47.68,700
10/09/2002,15:13,47.68,47.68,47.68,47.68,1500
10/09/2002,15:14,47.65,47.65,47.6,47.6,1000
10/09/2002,15:15,47.52,47.52,47.52,47.52,100000
10/09/2002,15:16,47.5,47.5,47.5,47.5,500
10/09/2002,15:20,47.69,47.69,47.6,47.6,10000
10/09/2002,15:24,47.45,47.45,47.45,47.45,100
10/09/2002,15:25,47.43,47.45,47.43,47.45,300
10/09/2002,15:26,47.43,47.43,47.43,47.43,1700
10/09/2002,15:27,47.5,47.5,47.5,47.5,13600
10/09/2002,15:28,47.4,47.4,47.4,47.4,3000
10/09/2002,15:29,47.4,47.4,47.25,47.25,3400
10/09/2002,15:30,47.25,47.25,47.2,47.25,4700
10/09/2002,15:31,47.23,47.23,47.23,47.23,25000
10/09/2002,15:32,47.2,47.2,47.2,47.2,2000
10/09/2002,15:33,47.2,47.2,47.2,47.2,10000
10/09/2002,15:34,47.3,47.3,47.3,47.3,1000
10/09/2002,15:35,47.32,47.32,47.32,47.32,1000
10/09/2002,15:36,47.38,47.41,47.38,47.41,1500
10/09/2002,15:37,47.3,47.42,47.3,47.42,5700
10/09/2002,15:38,47.32,47.32,47.32,47.32,1500
10/09/2002,15:40,47.32,47.32,47.32,47.32,1800
10/09/2002,15:41,47.25,47.25,47.23,47.23,5100
10/09/2002,15:42,47.35,47.35,47.34,47.34,3300
10/09/2002,15:43,47.25,47.32,47.23,47.32,27200
10/09/2002,15:44,47.25,47.25,47.25,47.25,200
10/09/2002,15:45,47.3,47.3,47.3,47.3,5000
10/09/2002,15:46,47.35,47.35,47.26,47.27,1200
10/09/2002,15:49,47.38,47.38,47.38,47.38,600
10/09/2002,15:50,47.3,47.3,47.3,47.3,2000
10/09/2002,15:51,47.27,47.32,47.27,47.32,10100
10/09/2002,15:52,47.25,47.25,47.25,47.25,2500
10/09/2002,15:53,47.21,47.21,47.21,47.21,100
10/09/2002,15:54,47.23,47.25,47.22,47.24,10300
10/09/2002,15:55,47.27,47.28,47.27,47.28,2000
10/09/2002,15:56,47.23,47.24,47.23,47.24,300
10/09/2002,15:57,47.21,47.21,47.2,47.2,800
10/09/2002,15:58,47.2,47.2,47.2,47.2,5200
10/09/2002,15:59,47.2,47.2,47.1,47.1,1300
10/10/2002,09:36,47.2,47.21,47.2,47.21,16000
10/10/2002,09:39,47.3,47.3,47.3,47.3,500
10/10/2002,09:40,47.15,47.15,47.15,47.15,200
10/10/2002,09:41,47.1,47.1,47.1,47.1,1000
10/10/2002,09:42,47.08,47.08,47.08,47.08,200
10/10/2002,09:43,47,47,46.9,46.9,3000
10/10/2002,09:44,46.85,46.85,46.85,46.85,500
10/10/2002,09:47,47,47,47,47,500
10/10/2002,09:50,46.85,46.85,46.8,46.85,700
10/10/2002,09:51,46.67,46.67,46.67,46.67,1000
10/10/2002,09:52,46.75,46.75,46.75,46.75,100
10/10/2002,09:53,46.67,46.67,46.67,46.67,200
10/10/2002,09:54,46.67,46.67,46.67,46.67,500
10/10/2002,09:55,46.62,46.62,46.6,46.6,4100
10/10/2002,09:57,46.51,46.51,46.41,46.41,4200
10/10/2002,09:58,46.41,46.41,46.28,46.28,2400
10/10/2002,10:00,46.27,46.45,46.2,46.38,100600
10/10/2002,10:01,46.39,46.39,46.25,46.37,20500
10/10/2002,10:02,46.23,46.37,46.22,46.37,12000
10/10/2002,10:03,46.22,46.22,46.22,46.22,100000
10/10/2002,10:04,46.2,46.22,46.2,46.22,4200
10/10/2002,10:05,46.29,46.32,46.29,46.32,1900
10/10/2002,10:06,46.27,46.4,46.26,46.4,16800
10/10/2002,10:07,46.48,46.48,46.35,46.35,3200
10/10/2002,10:08,46.35,46.35,46.35,46.35,900
10/10/2002,10:09,46.25,46.25,46.15,46.15,4500
10/10/2002,10:10,46.15,46.28,46.15,46.18,12400
10/10/2002,10:12,46.18,46.18,45.99,45.99,4000
10/10/2002,10:13,45.99,45.99,45.99,45.99,200
10/10/2002,10:14,45.98,45.98,45.98,45.98,200
10/10/2002,10:15,45.9,45.98,45.9,45.98,11500
10/10/2002,10:16,45.9,45.96,45.9,45.92,1200
10/10/2002,10:17,45.79,45.79,45.79,45.79,200
10/10/2002,10:18,45.94,45.94,45.94,45.94,1000
10/10/2002,10:19,45.95,46.08,45.94,46.08,3600
10/10/2002,10:20,45.97,45.97,45.97,45.97,40000
10/10/2002,10:21,46.26,46.26,46.26,46.26,1000
10/10/2002,10:22,46.27,46.3,46.15,46.15,5000
10/10/2002,10:24,46.27,46.27,46.27,46.27,7000
10/10/2002,10:25,46.32,46.46,46.25,46.4,30700
10/10/2002,10:26,46.5,46.5,46.3,46.3,2500
10/10/2002,10:27,46.44,46.44,46.44,46.44,5000
10/10/2002,10:28,46.45,46.45,46.45,46.45,1000
10/10/2002,10:29,46.54,46.54,46.41,46.42,41200
10/10/2002,10:30,46.42,46.53,46.42,46.53,31700
10/10/2002,10:31,46.46,46.46,46.41,46.41,5500
10/10/2002,10:32,46.4,46.52,46.4,46.52,7000
10/10/2002,10:33,46.42,46.58,46.42,46.58,400
10/10/2002,10:34,46.56,46.56,46.56,46.56,200
10/10/2002,10:35,46.6,46.6,46.6,46.6,25000
10/10/2002,10:36,46.75,46.82,46.75,46.82,6900
10/10/2002,10:37,46.6,46.63,46.6,46.63,30000
10/10/2002,10:38,46.65,46.65,46.65,46.65,4000
10/10/2002,10:39,46.6,46.6,46.6,46.6,5000
10/10/2002,10:41,46.5,46.5,46.5,46.5,40000
10/10/2002,10:43,46.75,46.75,46.75,46.75,7000
10/10/2002,10:44,46.8,46.88,46.8,46.88,14000
10/10/2002,10:45,46.8,46.8,46.8,46.8,9000
10/10/2002,10:46,46.8,46.8,46.8,46.8,1000
10/10/2002,10:47,46.8,46.8,46.8,46.8,2000
10/10/2002,10:49,46.9,46.9,46.88,46.88,10000
10/10/2002,10:50,46.8,46.8,46.75,46.8,34200
10/10/2002,10:51,46.75,46.8,46.75,46.8,7800
10/10/2002,10:52,46.9,46.9,46.9,46.9,15000
10/10/2002,10:53,46.9,46.94,46.9,46.94,10200
10/10/2002,10:55,46.95,47.04,46.9,46.9,23500
10/10/2002,10:56,46.95,46.95,46.95,46.95,12500
10/10/2002,10:57,47,47,47,47,5000
10/10/2002,10:59,47.05,47.05,47.05,47.05,5000
10/10/2002,11:00,47.07,47.07,47.07,47.07,500
10/10/2002,11:01,47.01,47.06,47.01,47.03,6100
10/10/2002,11:02,47.03,47.03,47.03,47.03,6000
10/10/2002,11:03,47,47,46.8,46.96,7000
10/10/2002,11:04,46.76,46.76,46.76,46.76,200
10/10/2002,11:06,46.7,46.7,46.65,46.65,5500
10/10/2002,11:07,46.65,46.7,46.65,46.7,5600
10/10/2002,11:11,46.71,46.71,46.71,46.71,1500
10/10/2002,11:12,46.68,46.68,46.68,46.68,4500
10/10/2002,11:13,46.65,46.65,46.65,46.65,5000
10/10/2002,11:14,46.6,46.6,46.6,46.6,5000
10/10/2002,11:16,46.66,46.66,46.64,46.64,10000
10/10/2002,11:20,46.94,46.94,46.94,46.94,10000
10/10/2002,11:27,46.8,46.8,46.8,46.8,1000
10/10/2002,11:29,46.6,46.6,46.56,46.56,15000
10/10/2002,11:30,46.56,46.56,46.56,46.56,5000
10/10/2002,11:31,46.64,46.64,46.6,46.6,10000
10/10/2002,11:32,46.6,46.6,46.6,46.6,25000
10/10/2002,11:33,46.6,46.6,46.6,46.6,6000
10/10/2002,11:36,46.71,46.71,46.71,46.71,100
10/10/2002,11:39,47,47,47,47,1000
10/10/2002,11:40,47.03,47.03,47.03,47.03,1000
10/10/2002,11:41,47.13,47.13,47.1,47.1,1000
10/10/2002,11:43,47.07,47.07,47.07,47.07,400
10/10/2002,11:46,46.8,46.85,46.74,46.85,11300
10/10/2002,11:47,46.69,46.69,46.69,46.69,1000
10/10/2002,11:48,46.69,46.69,46.69,46.69,300
10/10/2002,11:49,46.7,46.77,46.7,46.77,11000
10/10/2002,11:51,46.85,46.85,46.85,46.85,500
10/10/2002,11:54,46.75,46.75,46.75,46.75,2400
10/10/2002,11:55,46.69,46.69,46.67,46.67,5000
10/10/2002,11:56,46.77,46.77,46.77,46.77,100
10/10/2002,12:01,46.96,46.96,46.96,46.96,5000
10/10/2002,12:02,47,47,47,47,15000
10/10/2002,12:07,47,47,47,47,15000
10/10/2002,12:09,46.85,46.85,46.85,46.85,200
10/10/2002,12:10,46.85,46.85,46.85,46.85,5000
10/10/2002,12:16,47.03,47.03,47.03,47.03,100
10/10/2002,12:19,47.06,47.06,47.06,47.06,1000
10/10/2002,12:24,46.8,46.8,46.8,46.8,11000
10/10/2002,12:25,46.75,46.75,46.75,46.75,30000
10/10/2002,12:27,46.56,46.56,46.56,46.56,6000
10/10/2002,12:28,46.6,46.6,46.6,46.6,1000
10/10/2002,12:52,46.64,46.64,46.64,46.64,100
10/10/2002,12:55,46.55,46.55,46.55,46.55,15000
10/10/2002,12:56,46.5,46.5,46.5,46.5,8000
10/10/2002,12:57,46.5,46.5,46.5,46.5,3000
10/10/2002,12:58,46.54,46.56,46.54,46.56,7000
10/10/2002,12:59,46.56,46.56,46.56,46.56,100
10/10/2002,13:18,46.83,46.83,46.83,46.83,25000
10/10/2002,13:19,46.93,46.93,46.93,46.93,5000
10/10/2002,13:20,46.84,46.84,46.84,46.84,15000
10/10/2002,13:22,47,47,47,47,10000
10/10/2002,13:23,47,47,47,47,5000
10/10/2002,13:31,47.15,47.16,47.1,47.16,1600
10/10/2002,13:33,47.2,47.2,47.2,47.2,1000
10/10/2002,13:34,47.26,47.3,47.26,47.3,14000
10/10/2002,13:35,47.44,47.44,47.44,47.44,100
10/10/2002,13:36,47.45,47.45,47.45,47.45,100
10/10/2002,13:39,47.45,47.45,47.45,47.45,200
10/10/2002,13:40,47.53,47.53,47.53,47.53,200
10/10/2002,13:41,47.5,47.5,47.5,47.5,3000
10/10/2002,13:42,47.5,47.5,47.5,47.5,3000
10/10/2002,13:47,47.8,47.8,47.8,47.8,3000
10/10/2002,13:48,47.77,47.82,47.77,47.82,7500
10/10/2002,13:50,47.79,47.79,47.62,47.62,4100
10/10/2002,13:51,47.7,47.7,47.64,47.64,5600
10/10/2002,13:52,47.6,47.6,47.6,47.6,5000
10/10/2002,13:53,47.6,47.6,47.6,47.6,25000
10/10/2002,13:54,47.58,47.58,47.58,47.58,100
10/10/2002,13:55,47.58,47.58,47.58,47.58,17000
10/10/2002,13:56,47.56,47.56,47.56,47.56,500
10/10/2002,13:59,47.51,47.51,47.51,47.51,100
10/10/2002,14:00,47.7,47.7,47.7,47.7,5000
10/10/2002,14:01,47.8,47.84,47.8,47.8,18000
10/10/2002,14:02,47.8,47.8,47.8,47.8,500
10/10/2002,14:03,47.8,47.8,47.8,47.8,5000
10/10/2002,14:04,47.75,47.75,47.75,47.75,2500
10/10/2002,14:05,47.67,47.67,47.67,47.67,5000
10/10/2002,14:06,47.6,47.6,47.6,47.6,1000
10/10/2002,14:08,47.65,47.65,47.65,47.65,200
10/10/2002,14:09,47.62,47.62,47.62,47.62,2000
10/10/2002,14:13,47.75,47.75,47.73,47.73,400
10/10/2002,14:16,47.73,47.73,47.73,47.73,15000
10/10/2002,14:24,47.68,47.68,47.68,47.68,500
10/10/2002,14:25,47.76,47.76,47.76,47.76,5000
10/10/2002,14:29,47.79,47.79,47.79,47.79,700
10/10/2002,14:30,47.74,47.74,47.74,47.74,200
10/10/2002,14:36,47.65,47.65,47.65,47.65,100
10/10/2002,14:43,47.62,47.62,47.62,47.62,2000
10/10/2002,14:44,47.72,47.72,47.72,47.72,55000
10/10/2002,14:49,47.82,47.82,47.82,47.82,10000
10/10/2002,14:51,47.8,47.86,47.8,47.86,15000
10/10/2002,14:52,47.83,47.83,47.83,47.83,100
10/10/2002,14:54,47.76,47.82,47.76,47.82,6100
10/10/2002,14:57,47.86,47.86,47.86,47.86,2000
10/10/2002,14:58,47.8,48,47.8,47.83,2600
10/10/2002,15:02,47.9,47.9,47.9,47.9,5000
10/10/2002,15:03,47.97,47.97,47.97,47.97,5200
10/10/2002,15:04,47.96,47.96,47.96,47.96,2000
10/10/2002,15:09,47.95,48.04,47.95,48.04,10100
10/10/2002,15:12,48,48,47.96,47.96,2600
10/10/2002,15:14,47.92,47.92,47.92,47.92,3000
10/10/2002,15:15,48,48,48,48,500
10/10/2002,15:16,48.03,48.06,48.03,48.06,2500
10/10/2002,15:17,48.1,48.1,48.1,48.1,1000
10/10/2002,15:18,48.09,48.09,48.09,48.09,200
10/10/2002,15:19,48,48,48,48,200
10/10/2002,15:22,47.9,47.9,47.9,47.9,4800
10/10/2002,15:27,47.9,47.9,47.9,47.9,200
10/10/2002,15:41,48.14,48.14,48.14,48.14,400
10/10/2002,15:44,48,48,48,48,10000
10/10/2002,15:46,48,48,48,48,3100
10/10/2002,15:50,48.24,48.24,48.24,48.24,100
10/10/2002,15:51,48.2,48.2,48.2,48.2,1000
10/10/2002,15:53,48.22,48.3,48.22,48.25,12700
10/10/2002,15:54,48.25,48.35,48.25,48.3,9000
10/10/2002,15:55,48.23,48.23,48.23,48.23,100
10/10/2002,15:57,48.35,48.4,48.35,48.35,1900
10/10/2002,15:59,48.4,48.4,48.37,48.4,2600
10/11/2002,09:37,49,49,49,49,6000
10/11/2002,09:38,49.2,49.2,49.2,49.2,13000
10/11/2002,09:39,49.2,49.2,49.01,49.01,2100
10/11/2002,09:40,49.01,49.12,49.01,49.1,12000
10/11/2002,09:41,49.1,49.14,49.05,49.05,130600
10/11/2002,09:42,49.1,49.26,49.09,49.26,56800
10/11/2002,09:43,49.09,49.33,49.09,49.33,58000
10/11/2002,09:44,49.49,49.49,49.25,49.47,6100
10/11/2002,09:45,49.3,49.3,49.24,49.26,2200
10/11/2002,09:46,49.15,49.15,49.05,49.05,6000
10/11/2002,09:47,49,49,49,49,1200
10/11/2002,09:48,48.73,48.9,48.73,48.9,1100
10/11/2002,09:49,48.9,48.9,48.75,48.75,40200
10/11/2002,09:50,49.08,49.17,49.08,49.17,3000
10/11/2002,09:52,49.02,49.1,49.02,49.1,1700
10/11/2002,09:53,49.16,49.2,49.16,49.2,7000
10/11/2002,09:55,49.35,49.35,49.34,49.34,6000
10/11/2002,09:56,49.5,49.6,49.5,49.6,3800
10/11/2002,09:57,49.58,49.58,49.58,49.58,500
10/11/2002,09:58,49.63,49.7,49.63,49.7,12000
10/11/2002,10:00,49.6,49.6,49.6,49.6,5000
10/11/2002,10:01,49.67,49.67,49.6,49.6,6000
10/11/2002,10:03,49.57,49.65,49.57,49.65,300
10/11/2002,10:07,49.55,49.55,49.55,49.55,200
10/11/2002,10:08,49.54,49.54,49.54,49.54,800
10/11/2002,10:12,49.52,49.52,49.52,49.52,200
10/11/2002,10:17,49.5,49.5,49.5,49.5,1000
10/11/2002,10:18,49.52,49.52,49.52,49.52,900
10/11/2002,10:21,49.6,49.6,49.6,49.6,1000
10/11/2002,10:24,49.67,49.75,49.67,49.75,1500
10/11/2002,10:26,49.63,49.63,49.57,49.57,7500
10/11/2002,10:28,49.54,49.54,49.54,49.54,2000
10/11/2002,10:29,49.57,49.57,49.57,49.57,200
10/11/2002,10:34,49.61,49.61,49.61,49.61,400
10/11/2002,10:38,49.8,49.8,49.8,49.8,3200
10/11/2002,10:45,49.56,49.6,49.56,49.6,900
10/11/2002,10:51,49.79,49.79,49.79,49.79,10000
10/11/2002,10:53,49.68,49.68,49.68,49.68,300
10/11/2002,10:54,49.79,49.79,49.73,49.73,3000
10/11/2002,10:55,49.8,49.8,49.8,49.8,5000
10/11/2002,10:56,49.85,49.85,49.85,49.85,500
10/11/2002,10:57,49.88,49.9,49.88,49.9,11000
10/11/2002,10:59,49.88,49.88,49.88,49.88,200
10/11/2002,11:02,49.94,49.94,49.94,49.94,500
10/11/2002,11:03,49.93,49.93,49.93,49.93,200
10/11/2002,11:04,49.94,49.94,49.94,49.94,500
10/11/2002,11:05,49.95,49.95,49.95,49.95,1000
10/11/2002,11:07,49.9,49.9,49.9,49.9,200
10/11/2002,11:10,49.9,49.9,49.9,49.9,11400
10/11/2002,11:11,49.8,49.85,49.8,49.85,201000
10/11/2002,11:19,49.8,49.8,49.8,49.8,100
10/11/2002,11:20,49.8,49.8,49.8,49.8,1900
10/11/2002,11:22,49.79,49.79,49.79,49.79,7000
10/11/2002,11:23,49.83,49.83,49.8,49.8,23000
10/11/2002,11:24,49.82,49.82,49.82,49.82,79400
10/11/2002,11:30,49.82,49.82,49.82,49.82,5000
10/11/2002,11:31,49.85,49.85,49.85,49.85,1000
10/11/2002,11:34,49.85,49.85,49.85,49.85,200
10/11/2002,11:35,49.86,49.86,49.86,49.86,50000
10/11/2002,11:38,49.82,49.82,49.82,49.82,1000
10/11/2002,11:46,49.7,49.7,49.7,49.7,200
10/11/2002,11:47,49.7,49.7,49.7,49.7,200
10/11/2002,11:49,49.61,49.61,49.61,49.61,2000
10/11/2002,11:51,49.55,49.55,49.55,49.55,2100
10/11/2002,11:52,49.55,49.55,49.55,49.55,25000
10/11/2002,11:55,49.54,49.54,49.54,49.54,100
10/11/2002,11:57,49.6,49.6,49.6,49.6,1300
10/11/2002,11:58,49.5,49.5,49.5,49.5,200
10/11/2002,12:01,49.6,49.6,49.6,49.6,1100
10/11/2002,12:07,49.52,49.63,49.52,49.63,1500
10/11/2002,12:08,49.63,49.63,49.62,49.62,5000
10/11/2002,12:12,49.6,49.6,49.6,49.6,400
10/11/2002,12:13,49.64,49.64,49.64,49.64,2000
10/11/2002,12:14,49.64,49.65,49.64,49.65,28100
10/11/2002,12:16,49.79,49.79,49.79,49.79,8000
10/11/2002,12:17,49.78,49.78,49.78,49.78,5000
10/11/2002,12:19,49.77,49.77,49.77,49.77,1000
10/11/2002,12:23,49.78,49.78,49.78,49.78,500
10/11/2002,12:40,49.68,49.68,49.68,49.68,5000
10/11/2002,12:44,49.67,49.67,49.67,49.67,8000
10/11/2002,12:56,49.78,49.78,49.78,49.78,2000
10/11/2002,12:59,49.7,49.7,49.7,49.7,200
10/11/2002,13:01,49.67,49.67,49.67,49.67,300
10/11/2002,13:02,49.67,49.67,49.67,49.67,300
10/11/2002,13:03,49.67,49.67,49.67,49.67,300
10/11/2002,13:05,49.73,49.76,49.73,49.76,200
10/11/2002,13:10,49.9,49.9,49.9,49.9,100000
10/11/2002,13:15,49.88,49.88,49.88,49.88,500
10/11/2002,13:16,49.96,49.96,49.96,49.96,6000
10/11/2002,13:17,49.96,49.97,49.96,49.97,6500
10/11/2002,13:18,49.97,49.97,49.97,49.97,5000
10/11/2002,13:19,49.99,50,49.98,50,16500
10/11/2002,13:20,50,50,50,50,300
10/11/2002,13:27,50.07,50.07,50.07,50.07,1000
10/11/2002,13:30,50,50,50,50,50400
10/11/2002,13:31,49.91,49.91,49.91,49.91,100
10/11/2002,13:36,50.02,50.02,50.02,50.02,1000
10/11/2002,13:37,50.14,50.14,50.14,50.14,2000
10/11/2002,13:42,50.17,50.17,50.17,50.17,1000
10/11/2002,13:48,50.24,50.24,50.24,50.24,10000
10/11/2002,13:51,50.23,50.23,50.23,50.23,400
10/11/2002,13:54,50.16,50.16,50.16,50.16,7500
10/11/2002,13:55,50.2,50.2,50.2,50.2,400
10/11/2002,13:57,50.31,50.31,50.31,50.31,1500
10/11/2002,14:01,50.16,50.16,50.16,50.16,25000
10/11/2002,14:02,50.15,50.15,50.15,50.15,100000
10/11/2002,14:03,50.18,50.18,50.18,50.18,1000
10/11/2002,14:04,50.18,50.18,50.18,50.18,5000
10/11/2002,14:05,50.15,50.15,50.15,50.15,10000
10/11/2002,14:08,50.07,50.07,50.07,50.07,5000
10/11/2002,14:10,50.05,50.05,50.05,50.05,10000
10/11/2002,14:12,49.99,49.99,49.96,49.96,20200
10/11/2002,14:13,49.95,49.95,49.95,49.95,500
10/11/2002,14:14,49.95,49.95,49.95,49.95,15000
10/11/2002,14:19,49.91,49.91,49.91,49.91,1400
10/11/2002,14:20,50,50,50,50,10000
10/11/2002,14:22,50.08,50.08,50.08,50.08,5000
10/11/2002,14:23,50,50,50,50,200
10/11/2002,14:24,49.97,49.97,49.97,49.97,100000
10/11/2002,14:26,49.87,49.87,49.87,49.87,5000
10/11/2002,14:27,49.83,49.86,49.83,49.86,55000
10/11/2002,14:30,49.94,49.94,49.94,49.94,3000
10/11/2002,14:32,49.9,49.9,49.9,49.9,1200
10/11/2002,14:35,49.83,49.83,49.83,49.83,1000
10/11/2002,14:36,49.8,49.81,49.8,49.81,9000
10/11/2002,14:38,49.86,49.86,49.86,49.86,1700
10/11/2002,14:41,49.7,49.7,49.7,49.7,31500
10/11/2002,14:43,49.78,49.78,49.7,49.7,7000
10/11/2002,14:44,49.73,49.81,49.73,49.81,3000
10/11/2002,14:47,49.77,49.77,49.75,49.75,5700
10/11/2002,14:48,49.87,49.87,49.87,49.87,2000
10/11/2002,14:49,49.82,49.82,49.82,49.82,3000
10/11/2002,14:52,49.79,49.79,49.79,49.79,1000
10/11/2002,14:54,49.87,49.87,49.87,49.87,1000
10/11/2002,15:03,49.68,49.68,49.68,49.68,1000
10/11/2002,15:07,49.6,49.6,49.6,49.6,1300
10/11/2002,15:08,49.6,49.68,49.6,49.6,5500
10/11/2002,15:09,49.6,49.6,49.6,49.6,1400
10/11/2002,15:11,49.64,49.64,49.64,49.64,2400
10/11/2002,15:24,49.75,49.75,49.75,49.75,10000
10/11/2002,15:25,49.66,49.66,49.66,49.66,1000
10/11/2002,15:26,49.7,49.7,49.7,49.7,500
10/11/2002,15:34,49.6,49.6,49.6,49.6,17000
10/11/2002,15:37,49.67,49.67,49.67,49.67,1000
10/11/2002,15:39,49.67,49.67,49.67,49.67,200
10/11/2002,15:40,49.72,49.72,49.72,49.72,300
10/11/2002,15:49,49.74,49.74,49.74,49.74,25000
10/11/2002,15:52,49.85,49.85,49.74,49.82,20000
10/11/2002,15:54,49.74,49.82,49.74,49.82,5800
10/11/2002,15:55,49.86,49.86,49.86,49.86,200
10/11/2002,15:57,49.84,49.84,49.84,49.84,100
10/11/2002,15:58,49.82,49.93,49.82,49.93,2500
10/11/2002,15:59,49.81,49.93,49.81,49.93,1600
10/14/2002,09:36,49.73,49.73,49.73,49.73,500
10/14/2002,09:43,49.85,49.85,49.85,49.85,700
10/14/2002,09:44,49.77,49.77,49.7,49.7,18300
10/14/2002,09:46,49.61,49.61,49.61,49.61,100
10/14/2002,09:47,49.79,49.79,49.79,49.79,400
10/14/2002,09:48,49.57,49.57,49.57,49.57,1300
10/14/2002,09:51,49.57,49.57,49.57,49.57,500
10/14/2002,09:52,49.6,49.65,49.6,49.65,1000
10/14/2002,09:53,49.8,49.8,49.8,49.8,50000
10/14/2002,09:54,49.9,49.9,49.9,49.9,3000
10/14/2002,09:57,50.29,50.29,50.15,50.15,1500
10/14/2002,09:58,50.3,50.4,50.3,50.4,5400
10/14/2002,10:00,50.45,50.45,50.43,50.43,4200
10/14/2002,10:04,50.41,50.41,50.41,50.41,100
10/14/2002,10:05,50.36,50.36,50.36,50.36,100
10/14/2002,10:06,50.38,50.38,50.38,50.38,100
10/14/2002,10:07,50.45,50.45,50.45,50.45,3200
10/14/2002,10:09,50.5,50.65,50.5,50.65,600
10/14/2002,10:11,50.55,50.6,50.55,50.6,5100
10/14/2002,10:12,50.63,50.63,50.63,50.63,1000
10/14/2002,10:13,50.75,50.75,50.75,50.75,700
10/14/2002,10:15,50.6,50.6,50.6,50.6,10000
10/14/2002,10:16,50.68,50.68,50.5,50.6,15600
10/14/2002,10:17,50.5,50.5,50.5,50.5,10000
10/14/2002,10:20,50.55,50.55,50.55,50.55,10000
10/14/2002,10:22,50.6,50.6,50.6,50.6,2000
10/14/2002,10:23,50.75,50.75,50.75,50.75,10000
10/14/2002,10:25,50.68,50.68,50.63,50.63,300
10/14/2002,10:26,50.63,50.63,50.63,50.63,5000
10/14/2002,10:27,50.75,50.75,50.75,50.75,200
10/14/2002,10:29,51,51,50.99,50.99,5100
10/14/2002,10:30,50.94,51,50.94,51,35400
10/14/2002,10:31,50.99,51,50.9,50.99,17800
10/14/2002,10:32,51.15,51.15,51.15,51.15,200
10/14/2002,10:33,51.24,51.24,51.2,51.2,10700
10/14/2002,10:34,51.18,51.18,51.18,51.18,200
10/14/2002,10:38,51.07,51.07,51.07,51.07,200
10/14/2002,10:41,51.02,51.02,50.96,50.96,1400
10/14/2002,10:42,50.96,50.96,50.96,50.96,2600
10/14/2002,10:43,51.02,51.02,51.02,51.02,38100
10/14/2002,10:44,51.1,51.1,51.05,51.05,5600
10/14/2002,10:46,51,51,51,51,5000
10/14/2002,10:47,50.98,50.98,50.98,50.98,400
10/14/2002,10:50,50.82,50.82,50.82,50.82,3000
10/14/2002,10:52,50.81,50.9,50.8,50.9,23000
10/14/2002,10:53,50.9,50.9,50.9,50.9,1500
10/14/2002,10:54,50.94,50.95,50.94,50.95,400
10/14/2002,10:56,50.86,50.86,50.85,50.85,8000
10/14/2002,11:08,50.73,50.73,50.62,50.62,1700
10/14/2002,11:10,50.8,50.8,50.8,50.8,10000
10/14/2002,11:12,50.77,50.77,50.77,50.77,1500
10/14/2002,11:18,50.83,50.83,50.83,50.83,200
10/14/2002,11:20,50.83,50.83,50.8,50.8,2200
10/14/2002,11:23,50.8,50.8,50.8,50.8,5000
10/14/2002,11:26,50.95,50.95,50.95,50.95,300
10/14/2002,11:35,50.96,50.96,50.96,50.96,7800
10/14/2002,11:36,50.96,50.96,50.96,50.96,4000
10/14/2002,11:40,50.9,50.9,50.9,50.9,5000
10/14/2002,11:41,50.88,50.88,50.88,50.88,100
10/14/2002,11:50,51,51,50.94,50.94,11000
10/14/2002,11:55,51.07,51.07,51.07,51.07,100
10/14/2002,11:56,51.01,51.07,51.01,51.07,5100
10/14/2002,11:57,51.05,51.06,51.05,51.06,7000
10/14/2002,11:58,50.99,50.99,50.99,50.99,5000
10/14/2002,12:00,51.02,51.02,51.02,51.02,2600
10/14/2002,12:01,51.04,51.04,51.04,51.04,7900
10/14/2002,12:02,51,51.04,51,51.04,600
10/14/2002,12:04,51.03,51.03,51.03,51.03,100
10/14/2002,12:07,50.98,50.98,50.98,50.98,2000
10/14/2002,12:11,50.92,50.92,50.92,50.92,1900
10/14/2002,12:15,51,51,51,51,500
10/14/2002,12:20,51.11,51.12,51.11,51.12,3000
10/14/2002,12:22,51.14,51.14,51.14,51.14,5000
10/14/2002,12:23,51.14,51.18,51.14,51.18,15700
10/14/2002,12:24,51.16,51.16,51.16,51.16,9500
10/14/2002,12:25,51.2,51.2,51.18,51.18,10600
10/14/2002,12:26,51.18,51.18,51.16,51.16,400
10/14/2002,12:41,50.97,50.97,50.97,50.97,5000
10/14/2002,12:42,51.02,51.02,51.02,51.02,5000
10/14/2002,12:47,50.95,50.95,50.95,50.95,3000
10/14/2002,12:49,50.88,50.88,50.88,50.88,5000
10/14/2002,12:50,50.9,50.9,50.9,50.9,10100
10/14/2002,12:51,50.85,50.85,50.85,50.85,1000
10/14/2002,12:54,50.98,50.98,50.98,50.98,100
10/14/2002,12:58,50.94,50.96,50.94,50.96,20000
10/14/2002,12:59,50.9,50.9,50.9,50.9,100
10/14/2002,13:00,50.96,50.96,50.96,50.96,6000
10/14/2002,13:07,51.03,51.03,51,51,47500
10/14/2002,13:08,51.06,51.09,51.06,51.09,4100
10/14/2002,13:09,51.1,51.1,51.1,51.1,1500
10/14/2002,13:11,51.1,51.1,51.1,51.1,1000
10/14/2002,13:16,51.1,51.1,51.1,51.1,10000
10/14/2002,13:19,51.1,51.1,51.1,51.1,100
10/14/2002,13:20,51.15,51.15,51.15,51.15,5000
10/14/2002,13:22,51.2,51.27,51.2,51.26,3100
10/14/2002,13:23,51.2,51.2,51.2,51.2,2000
10/14/2002,13:24,51.2,51.28,51.2,51.28,12600
10/14/2002,13:25,51.25,51.29,51.25,51.29,12500
10/14/2002,13:28,51.29,51.29,51.29,51.29,5000
10/14/2002,13:29,51.25,51.25,51.25,51.25,500
10/14/2002,13:32,51.18,51.18,51.18,51.18,500
10/14/2002,13:33,51.25,51.25,51.25,51.25,4000
10/14/2002,13:40,51.2,51.2,51.2,51.2,10000
10/14/2002,13:47,51.1,51.1,51.1,51.1,8000
10/14/2002,13:51,51.16,51.16,51.16,51.16,2000
10/14/2002,13:53,51.14,51.14,51.14,51.14,100
10/14/2002,13:58,51.1,51.1,51.1,51.1,100000
10/14/2002,13:59,51.18,51.18,51.18,51.18,500
10/14/2002,14:06,51.18,51.18,51.18,51.18,100
10/14/2002,14:14,51.12,51.12,51.12,51.12,100000
10/14/2002,14:23,51.23,51.23,51.23,51.23,3000
10/14/2002,14:26,51.33,51.33,51.33,51.33,3000
10/14/2002,14:28,51.42,51.42,51.42,51.42,2000
10/14/2002,14:30,51.35,51.35,51.34,51.34,5000
10/14/2002,14:31,51.4,51.4,51.4,51.4,6000
10/14/2002,14:33,51.35,51.35,51.35,51.35,1000
10/14/2002,14:35,51.35,51.35,51.35,51.35,1000
10/14/2002,14:40,51.32,51.32,51.32,51.32,2000
10/14/2002,14:41,51.37,51.37,51.35,51.35,4200
10/14/2002,14:51,51.4,51.4,51.4,51.4,2000
10/14/2002,14:52,51.38,51.38,51.38,51.38,1000
10/14/2002,14:55,51.5,51.5,51.5,51.5,100
10/14/2002,14:57,51.56,51.56,51.56,51.56,500
10/14/2002,14:58,51.54,51.56,51.54,51.54,20000
10/14/2002,15:00,51.5,51.59,51.5,51.59,53000
10/14/2002,15:02,51.65,51.65,51.6,51.65,54000
10/14/2002,15:04,51.77,51.77,51.77,51.77,11100
10/14/2002,15:06,51.77,51.77,51.77,51.77,100
10/14/2002,15:07,51.77,51.8,51.77,51.8,3900
10/14/2002,15:09,51.75,51.75,51.75,51.75,5000
10/14/2002,15:10,51.75,51.75,51.75,51.75,1000
10/14/2002,15:11,51.77,51.77,51.77,51.77,700
10/14/2002,15:14,51.82,51.82,51.82,51.82,1000
10/14/2002,15:16,51.86,51.94,51.86,51.94,300
10/14/2002,15:18,52.05,52.05,52,52.05,24700
10/14/2002,15:19,52.05,52.05,52.05,52.05,12100
10/14/2002,15:20,51.98,51.98,51.98,51.98,1000
10/14/2002,15:22,52.08,52.08,52.08,52.08,400
10/14/2002,15:23,52.18,52.2,52.18,52.2,15000
10/14/2002,15:24,52.1,52.1,52.1,52.1,200
10/14/2002,15:26,52.1,52.1,52.1,52.1,10200
10/14/2002,15:27,52.1,52.1,52.1,52.1,4700
10/14/2002,15:29,52.1,52.1,52.1,52.1,2000
10/14/2002,15:30,52.05,52.05,52,52,15000
10/14/2002,15:31,52.07,52.07,52.07,52.07,100
10/14/2002,15:32,52,52,52,52,1000
10/14/2002,15:35,52.06,52.06,52.06,52.06,5000
10/14/2002,15:36,52.01,52.01,52,52,200
10/14/2002,15:38,52,52,52,52,2100
10/14/2002,15:39,51.93,51.93,51.93,51.93,5000
10/14/2002,15:40,51.97,51.97,51.97,51.97,3100
10/14/2002,15:42,51.96,51.96,51.93,51.93,2700
10/14/2002,15:44,51.94,51.95,51.94,51.95,3500
10/14/2002,15:47,51.9,51.9,51.9,51.9,10000
10/14/2002,15:48,51.94,51.94,51.94,51.94,300
10/14/2002,15:49,51.95,51.95,51.95,51.95,100
10/14/2002,15:50,52,52,52,52,5000
10/14/2002,15:51,52,52,52,52,2500
10/14/2002,15:52,51.99,51.99,51.99,51.99,1100
10/14/2002,15:53,52,52,52,52,1000
10/14/2002,15:55,51.94,52,51.94,52,5000
10/14/2002,15:56,52.06,52.06,52.06,52.06,100
10/14/2002,15:58,52.07,52.08,52.07,52.08,200
10/14/2002,15:59,52.1,52.12,52.1,52.12,1200
10/15/2002,09:37,53.35,53.35,53.35,53.35,6000
10/15/2002,09:40,53.35,53.35,53.35,53.35,5000
10/15/2002,09:42,53.87,53.87,53.87,53.87,600
10/15/2002,09:43,53.6,53.88,53.6,53.88,2200
10/15/2002,09:44,53.85,53.85,53.85,53.85,300
10/15/2002,09:46,54,54,54,54,5000
10/15/2002,09:48,54.4,54.4,54.25,54.35,88200
10/15/2002,09:50,54.21,54.21,54.05,54.05,8000
10/15/2002,09:51,54.17,54.17,53.99,54,3600
10/15/2002,09:52,53.86,53.9,53.8,53.9,37800
10/15/2002,09:53,53.8,53.8,53.8,53.8,5500
10/15/2002,09:55,53.9,53.9,53.9,53.9,2900
10/15/2002,09:56,53.95,53.95,53.9,53.9,2200
10/15/2002,09:57,54,54,54,54,2500
10/15/2002,09:58,54,54,54,54,5000
10/15/2002,09:59,54,54,53.93,54,20000
10/15/2002,10:00,54,54,54,54,1100
10/15/2002,10:02,54,54,53.98,53.98,5000
10/15/2002,10:03,53.9,53.9,53.9,53.9,3900
10/15/2002,10:04,53.86,53.86,53.86,53.86,5000
10/15/2002,10:08,53.75,53.75,53.75,53.75,1000
10/15/2002,10:10,53.75,53.81,53.75,53.81,1300
10/15/2002,10:15,53.64,53.64,53.64,53.64,1000
10/15/2002,10:19,53.75,53.75,53.75,53.75,5000
10/15/2002,10:22,53.64,53.64,53.64,53.64,500
10/15/2002,10:23,53.7,53.7,53.7,53.7,2000
10/15/2002,10:24,53.73,53.73,53.73,53.73,900
10/15/2002,10:25,53.8,53.8,53.8,53.8,100
10/15/2002,10:26,53.65,53.65,53.65,53.65,1000
10/15/2002,10:27,53.64,53.64,53.55,53.55,800
10/15/2002,10:28,53.5,53.5,53.5,53.5,9500
10/15/2002,10:30,53.62,53.62,53.62,53.62,800
10/15/2002,10:31,53.66,53.66,53.66,53.66,10000
10/15/2002,10:34,53.57,53.57,53.57,53.57,200
10/15/2002,10:35,53.69,53.69,53.69,53.69,4000
10/15/2002,10:38,53.82,53.82,53.82,53.82,2500
10/15/2002,10:39,53.68,53.68,53.68,53.68,100
10/15/2002,10:42,53.6,53.6,53.6,53.6,100
10/15/2002,10:43,53.55,53.55,53.5,53.5,10000
10/15/2002,10:46,53.83,53.83,53.83,53.83,10000
10/15/2002,10:52,53.51,53.51,53.5,53.5,2000
10/15/2002,10:54,53.5,53.5,53.5,53.5,1500
10/15/2002,10:57,53.31,53.31,53.31,53.31,55000
10/15/2002,10:58,53.38,53.38,53.38,53.38,10000
10/15/2002,10:59,53.35,53.4,53.35,53.4,3500
10/15/2002,11:01,53.27,53.27,53.27,53.27,3500
10/15/2002,11:03,53.41,53.41,53.41,53.41,10000
10/15/2002,11:08,53.5,53.5,53.5,53.5,1000
10/15/2002,11:09,53.6,53.6,53.5,53.5,300
10/15/2002,11:11,53.57,53.59,53.57,53.59,11100
10/15/2002,11:14,53.7,53.7,53.55,53.55,10600
10/15/2002,11:15,53.62,53.62,53.62,53.62,500
10/15/2002,11:18,53.64,53.64,53.6,53.63,5200
10/15/2002,11:21,53.5,53.5,53.5,53.5,3000
10/15/2002,11:22,53.51,53.51,53.51,53.51,100
10/15/2002,11:24,53.5,53.5,53.5,53.5,2000
10/15/2002,11:25,53.42,53.51,53.42,53.51,2200
10/15/2002,11:30,53.4,53.42,53.4,53.4,11000
10/15/2002,11:32,53.44,53.44,53.44,53.44,400
10/15/2002,11:37,53.46,53.46,53.46,53.46,5000
10/15/2002,11:39,53.48,53.48,53.48,53.48,500
10/15/2002,11:40,53.4,53.4,53.4,53.4,2500
10/15/2002,11:43,53.15,53.16,53.15,53.15,3000
10/15/2002,11:46,53.3,53.3,53.15,53.15,1600
10/15/2002,11:48,53.3,53.3,53.3,53.3,2000
10/15/2002,11:50,53.21,53.21,53.21,53.21,8400
10/15/2002,11:51,53.2,53.2,53.2,53.2,10000
10/15/2002,11:54,53.22,53.22,53.22,53.22,100
10/15/2002,11:56,53.15,53.15,53.15,53.15,100
10/15/2002,11:58,53.16,53.16,53.1,53.1,5200
10/15/2002,11:59,53.16,53.16,53.16,53.16,300
10/15/2002,12:03,53.38,53.38,53.38,53.38,100
10/15/2002,12:05,53.35,53.35,53.35,53.35,50000
10/15/2002,12:11,53.5,53.5,53.5,53.5,1000
10/15/2002,12:17,53.52,53.52,53.52,53.52,300
10/15/2002,12:19,53.48,53.48,53.48,53.48,600
10/15/2002,12:26,53.62,53.65,53.6,53.6,20700
10/15/2002,12:28,53.65,53.65,53.65,53.65,2000
10/15/2002,12:32,53.73,53.73,53.73,53.73,25000
10/15/2002,12:33,53.68,53.8,53.68,53.8,5100
10/15/2002,12:34,53.79,53.79,53.79,53.79,1000
10/15/2002,12:42,53.84,53.87,53.8,53.87,28000
10/15/2002,12:43,53.8,53.8,53.8,53.8,6000
10/15/2002,12:45,53.68,53.68,53.68,53.68,5000
10/15/2002,12:47,53.66,53.66,53.66,53.66,5000
10/15/2002,12:48,53.66,53.71,53.66,53.71,5200
10/15/2002,12:50,53.72,53.72,53.72,53.72,100
10/15/2002,13:01,53.8,53.85,53.8,53.85,1000
10/15/2002,13:08,53.85,53.85,53.85,53.85,100
10/15/2002,13:09,53.96,54.02,53.96,54.02,11600
10/15/2002,13:10,54.06,54.06,54.06,54.06,10000
10/15/2002,13:12,54.14,54.14,54.14,54.14,200
10/15/2002,13:15,54.04,54.04,54.04,54.04,200
10/15/2002,13:22,54.08,54.08,54.08,54.08,1000
10/15/2002,13:24,54.02,54.02,54.02,54.02,100
10/15/2002,13:27,54.1,54.1,54.1,54.1,500
10/15/2002,13:31,54.2,54.2,54.1,54.2,3800
10/15/2002,13:32,54.2,54.2,54.2,54.2,200
10/15/2002,13:34,54.25,54.25,54.25,54.25,100
10/15/2002,13:36,54.14,54.14,54.14,54.14,2000
10/15/2002,13:38,53.95,53.95,53.95,53.95,500
10/15/2002,13:41,53.95,54,53.95,54,14000
10/15/2002,13:47,53.97,53.97,53.97,53.97,1000
10/15/2002,13:50,53.96,53.96,53.96,53.96,500
10/15/2002,13:51,54.07,54.07,54.07,54.07,100
10/15/2002,13:52,54.13,54.13,54.13,54.13,100
10/15/2002,13:56,54.18,54.18,54.18,54.18,100
10/15/2002,13:57,54.08,54.08,54.08,54.08,1100
10/15/2002,13:58,54.18,54.18,54.18,54.18,200
10/15/2002,14:00,54.12,54.12,54.12,54.12,100
10/15/2002,14:06,54.22,54.22,54.22,54.22,100
10/15/2002,14:07,54.25,54.25,54.25,54.25,200
10/15/2002,14:12,54.2,54.2,54.2,54.2,100
10/15/2002,14:13,54.13,54.13,54.13,54.13,300
10/15/2002,14:14,54.16,54.16,54.16,54.16,200
10/15/2002,14:17,54.1,54.1,54.1,54.1,500
10/15/2002,14:18,54.2,54.2,54.2,54.2,100
10/15/2002,14:21,54.19,54.2,54.19,54.2,200
10/15/2002,14:23,54.2,54.2,54.2,54.2,900
10/15/2002,14:26,54.16,54.16,54.16,54.16,100
10/15/2002,14:27,54.12,54.12,54.08,54.08,200
10/15/2002,14:28,54.05,54.05,54.05,54.05,100
10/15/2002,14:30,54.18,54.18,54.18,54.18,300
10/15/2002,14:34,54.23,54.23,54.23,54.23,1000
10/15/2002,14:39,54.08,54.08,54.08,54.08,100
10/15/2002,14:41,53.97,53.97,53.97,53.97,100
10/15/2002,14:42,54.07,54.07,54.07,54.07,100
10/15/2002,14:43,54.07,54.07,54.07,54.07,100
10/15/2002,14:46,53.93,53.93,53.83,53.83,5200
10/15/2002,14:47,53.8,53.8,53.8,53.8,5000
10/15/2002,14:53,53.76,53.76,53.76,53.76,3200
10/15/2002,14:54,53.72,53.72,53.72,53.72,600
10/15/2002,14:55,53.73,53.73,53.73,53.73,100
10/15/2002,14:56,53.76,53.76,53.76,53.76,200
10/15/2002,14:57,53.86,53.86,53.86,53.86,5000
10/15/2002,15:00,53.98,53.98,53.86,53.86,7500
10/15/2002,15:02,53.82,53.84,53.82,53.84,10300
10/15/2002,15:03,53.9,53.9,53.9,53.9,100
10/15/2002,15:04,53.9,53.9,53.9,53.9,100
10/15/2002,15:08,54.06,54.06,54.06,54.06,2000
10/15/2002,15:09,54,54,54,54,2500
10/15/2002,15:10,54.02,54.02,54.02,54.02,100
10/15/2002,15:16,54.2,54.2,54.2,54.2,2000
10/15/2002,15:17,54.27,54.27,54.27,54.27,10000
10/15/2002,15:18,54.2,54.2,54.2,54.2,500
10/15/2002,15:19,54.2,54.25,54.2,54.25,3500
10/15/2002,15:20,54.18,54.18,54.18,54.18,100
10/15/2002,15:22,54.2,54.2,54.18,54.18,2300
10/15/2002,15:23,54.17,54.17,54.17,54.17,3000
10/15/2002,15:24,54.12,54.12,54.11,54.11,2500
10/15/2002,15:25,54.11,54.11,54.11,54.11,2000
10/15/2002,15:27,54.14,54.14,54.14,54.14,2900
10/15/2002,15:28,54.15,54.15,54.15,54.15,100
10/15/2002,15:33,54.18,54.28,54.18,54.28,300
10/15/2002,15:41,54.2,54.28,54.2,54.28,1200
10/15/2002,15:43,54.27,54.32,54.2,54.2,4000
10/15/2002,15:45,54.32,54.32,54.3,54.3,5900
10/15/2002,15:46,54.31,54.38,54.3,54.38,8400
10/15/2002,15:47,54.34,54.44,54.34,54.44,500
10/15/2002,15:48,54.38,54.38,54.38,54.38,2200
10/15/2002,15:49,54.34,54.45,54.34,54.45,2400
10/15/2002,15:50,54.32,54.35,54.32,54.32,30000
10/15/2002,15:51,54.39,54.4,54.39,54.4,600
10/15/2002,15:52,54.32,54.42,54.32,54.42,100700
10/15/2002,15:53,54.43,54.44,54.43,54.44,8200
10/15/2002,15:54,54.45,54.5,54.45,54.5,6100
10/15/2002,15:55,54.5,54.52,54.42,54.52,2300
10/15/2002,15:57,54.56,54.58,54.56,54.58,2600
10/15/2002,15:58,54.59,54.59,54.59,54.59,100
10/15/2002,15:59,54.61,54.61,54.5,54.54,25900
10/16/2002,09:34,54,54,54,54,6100
10/16/2002,09:35,54.2,54.2,54.2,54.2,5200
10/16/2002,09:36,54.4,54.4,54.2,54.35,300
10/16/2002,09:37,54.45,54.45,54.45,54.45,20000
10/16/2002,09:38,54.26,54.26,54.26,54.26,10000
10/16/2002,09:40,54.48,54.48,54.48,54.48,200
10/16/2002,09:41,54.45,54.45,54.45,54.45,4000
10/16/2002,09:42,54.2,54.25,54.2,54.25,4000
10/16/2002,09:43,54.02,54.12,54.02,54.12,3000
10/16/2002,09:46,54.1,54.31,54.1,54.31,7100
10/16/2002,09:47,54.16,54.2,54.16,54.2,25200
10/16/2002,09:48,54.17,54.17,54.1,54.1,2900
10/16/2002,09:49,54.16,54.35,54.1,54.1,52400
10/16/2002,09:50,54.34,54.34,54.34,54.34,1000
10/16/2002,09:51,54.2,54.2,54,54,5600
10/16/2002,09:53,54.15,54.15,54,54.08,9500
10/16/2002,09:54,54.18,54.35,54.15,54.35,2200
10/16/2002,09:55,54.4,54.4,54.21,54.21,2800
10/16/2002,09:57,54.25,54.25,54.25,54.25,200
10/16/2002,09:58,54.49,54.49,54.49,54.49,2000
10/16/2002,09:59,54.5,54.6,54.5,54.6,10000
10/16/2002,10:00,54.7,54.7,54.7,54.7,500
10/16/2002,10:01,54.65,54.65,54.45,54.45,5700
10/16/2002,10:02,54.43,54.43,54.43,54.43,200
10/16/2002,10:03,54.31,54.31,54.31,54.31,100
10/16/2002,10:07,54.55,54.55,54.43,54.43,27800
10/16/2002,10:08,54.55,54.55,54.55,54.55,2500
10/16/2002,10:09,54.71,54.71,54.71,54.71,200
10/16/2002,10:11,54.62,54.74,54.62,54.74,15000
10/16/2002,10:12,54.6,54.6,54.45,54.58,6200
10/16/2002,10:14,54.5,54.5,54.5,54.5,1500
10/16/2002,10:17,54.5,54.5,54.5,54.5,3000
10/16/2002,10:18,54.42,54.42,54.42,54.42,1000
10/16/2002,10:19,54.45,54.45,54.45,54.45,8000
10/16/2002,10:20,54.45,54.45,54.45,54.45,2500
10/16/2002,10:21,54.54,54.54,54.54,54.54,1500
10/16/2002,10:22,54.7,54.74,54.7,54.74,5000
10/16/2002,10:24,54.55,54.55,54.55,54.55,25000
10/16/2002,10:25,54.65,54.69,54.65,54.69,5000
10/16/2002,10:30,54.15,54.15,54.15,54.15,5000
10/16/2002,10:31,54.3,54.3,54.17,54.2,5400
10/16/2002,10:34,54.3,54.3,54.3,54.3,1000
10/16/2002,10:36,54.38,54.38,54.38,54.38,10000
10/16/2002,10:37,54.42,54.42,54.38,54.38,3000
10/16/2002,10:38,54.29,54.29,54.29,54.29,4000
10/16/2002,10:39,54.4,54.4,54.4,54.4,4000
10/16/2002,10:42,54.15,54.15,54.15,54.15,500
10/16/2002,10:43,54.25,54.25,54.25,54.25,500
10/16/2002,10:44,54.15,54.15,54.15,54.15,500
10/16/2002,10:45,53.97,53.97,53.97,53.97,1000
10/16/2002,10:48,54,54,54,54,5000
10/16/2002,10:51,53.98,53.98,53.9,53.9,5200
10/16/2002,10:52,53.98,53.98,53.98,53.98,5000
10/16/2002,10:53,53.8,53.8,53.7,53.7,10500
10/16/2002,10:54,53.75,53.75,53.72,53.72,50400
10/16/2002,10:55,53.75,53.75,53.75,53.75,5000
10/16/2002,10:56,53.63,53.63,53.63,53.63,400
10/16/2002,10:57,53.59,53.6,53.59,53.6,1100
10/16/2002,10:58,53.59,53.72,53.59,53.72,11500
10/16/2002,10:59,53.72,53.75,53.72,53.75,12000
10/16/2002,11:00,53.79,53.79,53.79,53.79,500
10/16/2002,11:02,53.67,53.8,53.67,53.8,2600
10/16/2002,11:03,53.72,53.72,53.72,53.72,1600
10/16/2002,11:05,53.72,53.72,53.72,53.72,100
10/16/2002,11:08,53.9,53.9,53.9,53.9,1200
10/16/2002,11:09,53.81,53.81,53.81,53.81,9000
10/16/2002,11:16,53.7,53.7,53.7,53.7,500
10/16/2002,11:17,53.7,53.7,53.67,53.67,700
10/16/2002,11:18,53.6,53.72,53.6,53.72,1200
10/16/2002,11:19,53.74,53.88,53.74,53.88,18000
10/16/2002,11:21,53.76,53.8,53.76,53.8,2100
10/16/2002,11:22,53.8,53.8,53.8,53.8,1000
10/16/2002,11:23,53.93,53.93,53.93,53.93,2500
10/16/2002,11:24,53.94,54,53.94,54,2400
10/16/2002,11:28,53.8,53.85,53.78,53.85,15400
10/16/2002,11:29,53.84,53.84,53.84,53.84,300
10/16/2002,11:31,53.96,53.96,53.96,53.96,1000
10/16/2002,11:33,53.87,54.14,53.87,54.14,30200
10/16/2002,11:34,53.96,53.96,53.96,53.96,3000
10/16/2002,11:40,53.8,53.8,53.8,53.8,100
10/16/2002,11:44,53.6,53.6,53.6,53.6,5000
10/16/2002,11:45,53.5,53.5,53.5,53.5,1000
10/16/2002,11:46,53.5,53.5,53.5,53.5,1500
10/16/2002,11:48,53.4,53.4,53.4,53.4,300
10/16/2002,11:49,53.32,53.32,53.32,53.32,2000
10/16/2002,11:50,53.3,53.35,53.3,53.3,3200
10/16/2002,11:51,53.2,53.2,53.2,53.2,2000
10/16/2002,11:52,53.1,53.11,53.1,53.11,700
10/16/2002,11:53,53.07,53.12,53.07,53.12,9100
10/16/2002,11:56,52.9,53,52.9,53,8500
10/16/2002,11:57,53,53.1,53,53,14500
10/16/2002,11:58,53.1,53.2,53.1,53.15,38100
10/16/2002,11:59,53.15,53.15,53.15,53.15,2000
10/16/2002,12:02,52.7,52.7,52.7,52.7,5000
10/16/2002,12:03,52.7,52.7,52.61,52.61,3000
10/16/2002,12:04,52.75,52.75,52.75,52.75,10000
10/16/2002,12:05,52.78,52.78,52.78,52.78,100
10/16/2002,12:06,52.87,52.94,52.85,52.85,32000
10/16/2002,12:07,52.8,52.8,52.8,52.8,90000
10/16/2002,12:10,52.75,52.75,52.75,52.75,100
10/16/2002,12:11,52.75,52.75,52.75,52.75,7500
10/16/2002,12:12,52.75,52.85,52.75,52.85,15900
10/16/2002,12:14,52.99,53,52.99,53,4600
10/16/2002,12:15,53.05,53.18,53.05,53.18,41900
10/16/2002,12:16,53.04,53.3,53.04,53.3,102000
10/16/2002,12:17,53.08,53.08,53.08,53.08,2000
10/16/2002,12:19,52.97,52.97,52.97,52.97,1500
10/16/2002,12:20,53.1,53.1,53.1,53.1,5000
10/16/2002,12:21,53.12,53.12,53.12,53.12,5000
10/16/2002,12:22,53.12,53.12,53.12,53.12,5000
10/16/2002,12:23,53.15,53.15,53.15,53.15,300
10/16/2002,12:25,53.23,53.23,53.23,53.23,100
10/16/2002,12:27,53.14,53.14,53.14,53.14,1500
10/16/2002,12:28,53,53.05,53,53.05,10200
10/16/2002,12:30,52.99,52.99,52.99,52.99,500
10/16/2002,12:33,52.95,53.08,52.95,53.08,1500
10/16/2002,12:34,53,53,53,53,10000
10/16/2002,12:35,53.17,53.17,53.17,53.17,800
10/16/2002,12:36,53.07,53.07,53.07,53.07,1000
10/16/2002,12:38,53.14,53.14,53.14,53.14,1500
10/16/2002,12:39,53.09,53.09,53,53,21500
10/16/2002,12:40,52.96,52.96,52.96,52.96,100
10/16/2002,12:42,53,53,52.95,52.95,1500
10/16/2002,12:43,53.02,53.02,52.88,52.88,700
10/16/2002,12:44,52.95,52.95,52.95,52.95,200
10/16/2002,12:48,53,53,53,53,2000
10/16/2002,12:49,53.04,53.04,53.04,53.04,4500
10/16/2002,12:51,53.08,53.08,53.08,53.08,200
10/16/2002,12:52,53.1,53.1,53.05,53.05,2200
10/16/2002,12:53,53.03,53.03,53.03,53.03,25000
10/16/2002,12:54,53.05,53.05,53.05,53.05,1100
10/16/2002,12:59,52.9,52.9,52.85,52.85,50000
10/16/2002,13:00,52.89,52.9,52.89,52.9,11500
10/16/2002,13:01,52.86,52.86,52.86,52.86,40000
10/16/2002,13:02,52.7,52.7,52.7,52.7,1200
10/16/2002,13:04,52.85,52.85,52.85,52.85,5000
10/16/2002,13:05,52.91,52.91,52.91,52.91,2000
10/16/2002,13:06,52.92,52.92,52.85,52.85,20000
10/16/2002,13:07,52.92,52.92,52.92,52.92,600
10/16/2002,13:10,52.91,52.91,52.8,52.8,300
10/16/2002,13:17,52.81,52.82,52.81,52.82,200
10/16/2002,13:25,52.9,52.9,52.9,52.9,2500
10/16/2002,13:43,52.75,52.75,52.75,52.75,3000
10/16/2002,13:44,52.7,52.7,52.7,52.7,25000
10/16/2002,13:45,52.7,52.7,52.7,52.7,100000
10/16/2002,13:46,52.56,52.56,52.56,52.56,700
10/16/2002,13:47,52.65,52.65,52.65,52.65,100
10/16/2002,13:48,52.6,52.6,52.52,52.52,5700
10/16/2002,13:50,52.5,52.5,52.5,52.5,20000
10/16/2002,13:52,52.45,52.45,52.45,52.45,60000
10/16/2002,13:53,52.46,52.46,52.46,52.46,300
10/16/2002,13:54,52.5,52.5,52.5,52.5,300
10/16/2002,13:55,52.4,52.4,52.4,52.4,2500
10/16/2002,13:56,52.34,52.34,52.34,52.34,1000
10/16/2002,13:58,52.43,52.43,52.43,52.43,700
10/16/2002,14:00,52.41,52.41,52.41,52.41,700
10/16/2002,14:03,52.39,52.39,52.39,52.39,200
10/16/2002,14:04,52.34,52.34,52.34,52.34,2000
10/16/2002,14:07,52.38,52.38,52.38,52.38,700
10/16/2002,14:08,52.39,52.4,52.39,52.4,1400
10/16/2002,14:09,52.4,52.58,52.4,52.58,5200
10/16/2002,14:11,52.42,52.42,52.4,52.4,15000
10/16/2002,14:14,52.55,52.55,52.55,52.55,1500
10/16/2002,14:18,52.5,52.5,52.5,52.5,100000
10/16/2002,14:23,52.82,52.82,52.82,52.82,15000
10/16/2002,14:25,52.94,52.94,52.94,52.94,20000
10/16/2002,14:27,52.9,52.9,52.9,52.9,600
10/16/2002,14:28,52.97,52.97,52.97,52.97,700
10/16/2002,14:29,53.1,53.1,53.1,53.1,300
10/16/2002,14:30,53.01,53.01,53.01,53.01,1000
10/16/2002,14:31,52.86,53.05,52.86,52.95,24500
10/16/2002,14:32,52.93,52.93,52.93,52.93,700
10/16/2002,14:33,52.95,52.95,52.95,52.95,500
10/16/2002,14:36,53.13,53.13,53.07,53.07,200
10/16/2002,14:38,52.95,52.95,52.95,52.95,500
10/16/2002,14:40,53.08,53.08,53.08,53.08,500
10/16/2002,14:44,52.93,52.93,52.9,52.9,2200
10/16/2002,14:45,52.85,52.85,52.8,52.8,21600
10/16/2002,14:47,52.76,52.78,52.76,52.76,5000
10/16/2002,14:48,52.76,52.76,52.76,52.76,5000
10/16/2002,14:49,52.9,52.9,52.9,52.9,200
10/16/2002,14:51,52.99,52.99,52.99,52.99,300
10/16/2002,14:52,52.86,52.86,52.86,52.86,1000
10/16/2002,14:55,52.95,52.95,52.95,52.95,500
10/16/2002,14:59,52.91,52.91,52.91,52.91,2000
10/16/2002,15:01,53.09,53.09,53.09,53.09,100
10/16/2002,15:03,52.99,52.99,52.99,52.99,1000
10/16/2002,15:04,53.05,53.05,53.05,53.05,1000
10/16/2002,15:08,53.07,53.07,53.07,53.07,100
10/16/2002,15:09,53.24,53.31,53.24,53.31,13000
10/16/2002,15:10,53.38,53.38,53.33,53.34,8400
10/16/2002,15:11,53.25,53.43,53.25,53.43,600
10/16/2002,15:12,53.38,53.38,53.38,53.38,2000
10/16/2002,15:13,53.32,53.32,53.24,53.24,25500
10/16/2002,15:16,53.18,53.18,53.18,53.18,2000
10/16/2002,15:18,53.19,53.19,53.19,53.19,1000
10/16/2002,15:19,53.25,53.25,53.25,53.25,1000
10/16/2002,15:25,53.27,53.27,53.27,53.27,100
10/16/2002,15:27,53.04,53.04,53.04,53.04,2000
10/16/2002,15:28,52.96,52.96,52.96,52.96,20000
10/16/2002,15:29,53.06,53.06,53.06,53.06,100
10/16/2002,15:30,52.96,52.96,52.96,52.96,1000
10/16/2002,15:31,52.92,52.92,52.92,52.92,1900
10/16/2002,15:34,52.81,52.81,52.81,52.81,1000
10/16/2002,15:35,52.76,52.76,52.74,52.74,6000
10/16/2002,15:37,52.65,52.78,52.65,52.78,30100
10/16/2002,15:38,52.73,52.73,52.73,52.73,1000
10/16/2002,15:39,52.73,52.73,52.73,52.73,1000
10/16/2002,15:40,52.71,52.77,52.68,52.68,4500
10/16/2002,15:41,52.68,52.76,52.68,52.76,2600
10/16/2002,15:44,52.82,52.82,52.75,52.75,1300
10/16/2002,15:46,52.75,52.79,52.75,52.79,1100
10/16/2002,15:48,52.8,52.8,52.7,52.7,300
10/16/2002,15:49,52.74,52.74,52.69,52.69,10500
10/16/2002,15:51,52.74,52.76,52.74,52.76,3000
10/16/2002,15:52,52.73,52.73,52.73,52.73,100
10/16/2002,15:53,52.72,52.72,52.72,52.72,5000
10/16/2002,15:54,52.83,52.83,52.83,52.83,4000
10/16/2002,15:55,52.8,52.8,52.8,52.8,100
10/16/2002,15:56,52.82,52.82,52.8,52.8,5400
10/16/2002,15:57,52.82,52.96,52.82,52.96,11600
10/16/2002,15:58,52.96,52.98,52.96,52.98,6000
10/16/2002,15:59,53.12,53.12,52.9,52.98,43200
10/17/2002,09:40,54.15,54.15,54.15,54.15,4300
10/17/2002,09:41,54.25,54.69,54.25,54.69,13900
10/17/2002,09:42,54.69,54.69,54.5,54.5,10500
10/17/2002,09:43,54.6,54.6,54.41,54.5,13500
10/17/2002,09:45,54.49,54.49,54.38,54.38,2000
10/17/2002,09:46,54.35,54.35,54.35,54.35,1000
10/17/2002,09:47,54.43,54.43,54.25,54.25,10400
10/17/2002,09:49,54.33,54.33,54.33,54.33,1000
10/17/2002,09:50,54.21,54.21,54.21,54.21,1000
10/17/2002,09:51,54.15,54.32,54.12,54.12,1700
10/17/2002,09:52,54.15,54.15,54.1,54.1,2800
10/17/2002,09:55,54,54,53.9,53.9,600
10/17/2002,09:58,53.99,54.07,53.99,54.07,2000
10/17/2002,10:00,54,54,53.9,53.9,7500
10/17/2002,10:01,53.76,53.76,53.76,53.76,500
10/17/2002,10:03,53.5,53.5,53.5,53.5,5000
10/17/2002,10:04,53.66,53.66,53.66,53.66,1000
10/17/2002,10:05,53.53,53.53,53.53,53.53,100000
10/17/2002,10:06,53.74,53.74,53.74,53.74,700
10/17/2002,10:07,53.79,53.82,53.79,53.82,600
10/17/2002,10:08,53.97,53.97,53.97,53.97,500
10/17/2002,10:09,53.96,53.96,53.85,53.85,2000
10/17/2002,10:10,53.78,53.78,53.78,53.78,1000
10/17/2002,10:11,53.84,53.84,53.84,53.84,200
10/17/2002,10:12,53.72,53.72,53.72,53.72,100
10/17/2002,10:13,53.61,53.61,53.61,53.61,100
10/17/2002,10:14,53.61,53.67,53.61,53.65,61000
10/17/2002,10:15,53.68,53.68,53.57,53.67,4200
10/17/2002,10:16,53.75,53.85,53.75,53.85,1200
10/17/2002,10:17,53.94,53.94,53.94,53.94,3000
10/17/2002,10:18,54.04,54.04,54.04,54.04,500
10/17/2002,10:19,54,54,54,54,2000
10/17/2002,10:21,53.8,54,53.8,53.99,11700
10/17/2002,10:22,54,54,54,54,1000
10/17/2002,10:23,53.99,54,53.99,54,1400
10/17/2002,10:25,54.09,54.09,54.09,54.09,200
10/17/2002,10:26,54.06,54.16,54.06,54.16,1200
10/17/2002,10:27,54.2,54.2,54.17,54.17,1100
10/17/2002,10:28,54.11,54.11,54.11,54.11,1000
10/17/2002,10:30,53.9,53.9,53.9,53.9,400
10/17/2002,10:31,53.9,53.9,53.9,53.9,500
10/17/2002,10:32,53.68,53.68,53.68,53.68,2500
10/17/2002,10:33,53.66,53.74,53.66,53.74,15200
10/17/2002,10:34,53.56,53.56,53.56,53.56,7500
10/17/2002,10:35,53.58,53.58,53.58,53.58,100
10/17/2002,10:37,53.64,53.64,53.41,53.41,200
10/17/2002,10:39,53.62,53.62,53.62,53.62,100
10/17/2002,10:40,53.65,53.7,53.65,53.7,52900
10/17/2002,10:47,53.69,53.75,53.66,53.75,31600
10/17/2002,10:48,53.79,53.79,53.79,53.79,200
10/17/2002,10:50,53.71,53.71,53.71,53.71,600
10/17/2002,10:51,53.65,53.65,53.65,53.65,100
10/17/2002,10:52,53.59,53.59,53.59,53.59,300
10/17/2002,10:53,53.51,53.51,53.51,53.51,1000
10/17/2002,10:54,53.52,53.63,53.52,53.63,2000
10/17/2002,10:57,53.69,53.69,53.69,53.69,100
10/17/2002,10:59,53.53,53.53,53.53,53.53,25000
10/17/2002,11:01,53.63,53.63,53.63,53.63,100
10/17/2002,11:02,53.68,53.68,53.68,53.68,1000
10/17/2002,11:03,53.59,53.59,53.59,53.59,100
10/17/2002,11:04,53.67,53.67,53.67,53.67,500
10/17/2002,11:09,53.68,53.68,53.68,53.68,400
10/17/2002,11:10,53.69,53.73,53.69,53.73,2000
10/17/2002,11:12,53.73,53.73,53.73,53.73,900
10/17/2002,11:13,53.76,53.76,53.76,53.76,1000
10/17/2002,11:15,53.82,53.82,53.82,53.82,1000
10/17/2002,11:17,53.78,53.78,53.73,53.77,5200
10/17/2002,11:18,53.7,53.73,53.7,53.73,6000
10/17/2002,11:20,53.81,53.81,53.81,53.81,1000
10/17/2002,11:21,53.74,53.74,53.74,53.74,44000
10/17/2002,11:23,53.94,53.94,53.94,53.94,200
10/17/2002,11:26,54.04,54.04,53.9,54.04,800
10/17/2002,11:28,53.95,53.95,53.92,53.92,51000
10/17/2002,11:30,53.89,53.89,53.89,53.89,200
10/17/2002,11:31,53.97,53.97,53.92,53.92,3100
10/17/2002,11:32,53.98,54,53.98,54,5500
10/17/2002,11:34,53.94,53.94,53.94,53.94,1000
10/17/2002,11:37,54,54,54,54,20000
10/17/2002,11:38,54.08,54.08,54.08,54.08,10000
10/17/2002,11:40,54.11,54.11,54.11,54.11,4200
10/17/2002,11:42,54.07,54.07,54.07,54.07,1000
10/17/2002,11:44,54,54,54,54,25000
10/17/2002,11:48,54,54,54,54,1000
10/17/2002,11:52,53.94,53.94,53.94,53.94,900
10/17/2002,11:53,53.97,53.97,53.97,53.97,900
10/17/2002,11:58,54.1,54.1,54.1,54.1,3000
10/17/2002,11:59,54,54,54,54,300
10/17/2002,12:00,54.1,54.14,53.9,53.9,19500
10/17/2002,12:01,53.89,53.89,53.75,53.75,15600
10/17/2002,12:03,53.85,53.88,53.85,53.88,25200
10/17/2002,12:05,53.95,53.95,53.95,53.95,100
10/17/2002,12:10,53.9,53.9,53.9,53.9,11400
10/17/2002,12:12,54.09,54.09,54.09,54.09,100
10/17/2002,12:16,54.07,54.07,54.07,54.07,200
10/17/2002,12:27,54,54,54,54,1000
10/17/2002,12:28,53.97,53.97,53.97,53.97,1000
10/17/2002,12:29,53.97,53.97,53.97,53.97,1000
10/17/2002,12:36,54,54,54,54,1000
10/17/2002,12:39,54.05,54.05,54.05,54.05,9000
10/17/2002,12:49,54.15,54.15,54.15,54.15,500
10/17/2002,12:51,54.1,54.17,54.1,54.17,1400
10/17/2002,12:55,54.17,54.17,54.17,54.17,100
10/17/2002,12:56,54.22,54.25,54.22,54.25,2600
10/17/2002,13:03,54.14,54.14,54.14,54.14,500
10/17/2002,13:04,54.23,54.23,54.23,54.23,100
10/17/2002,13:05,54.24,54.24,54.15,54.15,50100
10/17/2002,13:06,54.14,54.14,54.14,54.14,25000
10/17/2002,13:07,54.15,54.15,54.15,54.15,16000
10/17/2002,13:13,54.14,54.14,54.14,54.14,100
10/17/2002,13:16,54.15,54.15,54.15,54.15,2200
10/17/2002,13:17,54.15,54.15,54.15,54.15,7900
10/17/2002,13:21,54.15,54.15,54.15,54.15,5100
10/17/2002,13:22,54.15,54.15,54.15,54.15,10000
10/17/2002,13:23,54.25,54.25,54.21,54.23,3000
10/17/2002,13:24,54.21,54.21,54.21,54.21,100
10/17/2002,13:31,54.24,54.24,54.24,54.24,100
10/17/2002,13:32,54.25,54.25,54.25,54.25,100
10/17/2002,13:34,54.25,54.26,54.25,54.26,10000
10/17/2002,13:36,54.24,54.24,54.23,54.23,5000
10/17/2002,13:37,54.3,54.32,54.3,54.32,16100
10/17/2002,13:38,54.31,54.36,54.31,54.36,5000
10/17/2002,13:48,54.34,54.34,54.34,54.34,100
10/17/2002,13:49,54.3,54.3,54.3,54.3,5000
10/17/2002,13:52,54.38,54.38,54.38,54.38,200
10/17/2002,13:53,54.3,54.35,54.3,54.35,20100
10/17/2002,13:55,54.25,54.25,54.22,54.22,25100
10/17/2002,13:56,54.14,54.14,54.14,54.14,300
10/17/2002,13:57,54.14,54.15,54.14,54.15,13300
10/17/2002,13:58,54.14,54.2,54.14,54.2,500
10/17/2002,14:01,54.22,54.31,54.22,54.31,700
10/17/2002,14:03,54.31,54.31,54.31,54.31,1000
10/17/2002,14:04,54.25,54.25,54.25,54.25,300
10/17/2002,14:05,54.32,54.32,54.24,54.24,6000
10/17/2002,14:08,54.14,54.14,54.14,54.14,300
10/17/2002,14:12,54.24,54.24,54.09,54.09,600
10/17/2002,14:14,54.24,54.24,54.24,54.24,1000
10/17/2002,14:15,54.24,54.24,54.24,54.24,100
10/17/2002,14:16,54.26,54.26,54.17,54.17,500
10/17/2002,14:17,54.31,54.31,54.31,54.31,100
10/17/2002,14:18,54.34,54.34,54.34,54.34,100
10/17/2002,14:19,54.28,54.28,54.27,54.27,200
10/17/2002,14:20,54.26,54.26,54.26,54.26,200
10/17/2002,14:23,54.14,54.14,54.14,54.14,400
10/17/2002,14:25,54.2,54.2,54.2,54.2,400
10/17/2002,14:32,54,54,54,54,5000
10/17/2002,14:39,54.17,54.17,54.17,54.17,1000
10/17/2002,14:43,53.99,53.99,53.99,53.99,400
10/17/2002,14:44,54,54,54,54,1200
10/17/2002,14:49,53.95,54.07,53.95,54.05,7900
10/17/2002,14:50,54.11,54.11,54.11,54.11,1000
10/17/2002,14:51,54.08,54.08,54.08,54.08,2100
10/17/2002,14:59,54.06,54.06,54.06,54.06,500
10/17/2002,15:01,54,54,54,54,50000
10/17/2002,15:02,54.02,54.02,54.02,54.02,1000
10/17/2002,15:04,54.1,54.1,54.05,54.05,700
10/17/2002,15:05,54.05,54.05,54.05,54.05,5000
10/17/2002,15:06,54.1,54.1,54.1,54.1,100
10/17/2002,15:10,54.05,54.05,54.05,54.05,100
10/17/2002,15:14,54.04,54.04,54.04,54.04,400
10/17/2002,15:18,54.05,54.05,54.05,54.05,200
10/17/2002,15:21,54.05,54.05,54.05,54.05,5000
10/17/2002,15:22,54.03,54.03,54.03,54.03,1000
10/17/2002,15:23,54.05,54.05,54.05,54.05,1000
10/17/2002,15:25,54.19,54.19,54.19,54.19,100
10/17/2002,15:27,54.2,54.2,54.2,54.2,1000
10/17/2002,15:28,54.25,54.25,54.2,54.2,7000
10/17/2002,15:34,54.42,54.42,54.42,54.42,100
10/17/2002,15:35,54.31,54.31,54.31,54.31,300
10/17/2002,15:36,54.41,54.41,54.3,54.3,5500
10/17/2002,15:37,54.3,54.3,54.3,54.3,2500
10/17/2002,15:38,54.39,54.39,54.39,54.39,200
10/17/2002,15:40,54.4,54.4,54.4,54.4,5000
10/17/2002,15:41,54.37,54.37,54.37,54.37,10000
10/17/2002,15:42,54.35,54.35,54.35,54.35,25000
10/17/2002,15:44,54.59,54.59,54.59,54.59,1000
10/17/2002,15:45,54.56,54.56,54.5,54.5,6600
10/17/2002,15:46,54.5,54.52,54.5,54.52,2000
10/17/2002,15:48,54.47,54.55,54.47,54.55,11000
10/17/2002,15:49,54.52,54.52,54.52,54.52,400
10/17/2002,15:50,54.52,54.52,54.52,54.52,2000
10/17/2002,15:53,54.59,54.59,54.54,54.59,8800
10/17/2002,15:54,54.57,54.57,54.57,54.57,15000
10/17/2002,15:55,54.52,54.59,54.52,54.59,10200
10/17/2002,15:56,54.56,54.56,54.56,54.56,2000
10/17/2002,15:57,54.56,54.6,54.56,54.6,9900
10/17/2002,15:58,54.64,54.73,54.64,54.73,50800
10/17/2002,15:59,54.73,54.79,54.73,54.76,13100
10/18/2002,09:37,53.5,54.06,53.5,53.8,12400
10/18/2002,09:38,53.81,53.81,53.81,53.81,100
10/18/2002,09:39,54,54.15,53.94,54.1,2700
10/18/2002,09:42,53.8,53.8,53.8,53.8,300
10/18/2002,09:45,54.2,54.2,54.2,54.2,10000
10/18/2002,09:46,54.05,54.05,54.05,54.05,3000
10/18/2002,09:47,53.92,53.92,53.92,53.92,100
10/18/2002,09:48,54,54,53.9,53.9,11000
10/18/2002,09:49,53.98,53.98,53.94,53.94,1300
10/18/2002,09:50,53.98,54,53.95,53.95,1400
10/18/2002,09:54,54.04,54.04,53.9,54.04,5800
10/18/2002,09:55,54.03,54.04,54.03,54.03,10300
10/18/2002,09:56,53.97,54.1,53.97,54.1,15000
10/18/2002,09:57,54,54,54,54,21000
10/18/2002,09:58,54.23,54.25,54.23,54.25,4200
10/18/2002,09:59,54.15,54.26,54.15,54.26,12000
10/18/2002,10:00,54.24,54.35,54.21,54.21,6900
10/18/2002,10:01,54.15,54.15,54.15,54.15,2000
10/18/2002,10:02,54.12,54.12,54.12,54.12,100
10/18/2002,10:03,54.3,54.3,54.3,54.3,1500
10/18/2002,10:04,54.45,54.45,54.45,54.45,1500
10/18/2002,10:05,54.38,54.57,54.38,54.55,15600
10/18/2002,10:06,54.57,54.63,54.57,54.63,1400
10/18/2002,10:09,54.55,54.55,54.55,54.55,6000
10/18/2002,10:10,54.5,54.62,54.5,54.62,10200
10/18/2002,10:11,54.82,54.82,54.82,54.82,4000
10/18/2002,10:12,54.75,54.83,54.7,54.83,6300
10/18/2002,10:13,54.7,54.78,54.7,54.78,5700
10/18/2002,10:15,54.79,54.8,54.79,54.8,500
10/18/2002,10:16,54.75,54.89,54.75,54.89,400
10/18/2002,10:17,54.7,54.74,54.7,54.74,11000
10/18/2002,10:18,54.75,54.75,54.74,54.74,1100
10/18/2002,10:20,54.8,54.8,54.8,54.8,100
10/18/2002,10:21,54.83,54.98,54.83,54.98,1000
10/18/2002,10:22,54.98,54.98,54.98,54.98,500
10/18/2002,10:23,54.96,54.96,54.96,54.96,1000
10/18/2002,10:24,54.94,55.02,54.94,55.02,1600
10/18/2002,10:25,54.96,54.96,54.9,54.9,1300
10/18/2002,10:26,54.74,54.74,54.74,54.74,2000
10/18/2002,10:27,54.62,54.62,54.6,54.6,5100
10/18/2002,10:28,54.58,54.58,54.58,54.58,7000
10/18/2002,10:29,54.71,54.71,54.5,54.5,11100
10/18/2002,10:30,54.7,54.75,54.7,54.75,8000
10/18/2002,10:32,54.82,54.83,54.82,54.83,2000
10/18/2002,10:33,54.75,54.75,54.65,54.65,2000
10/18/2002,10:36,54.38,54.38,54.38,54.38,6000
10/18/2002,10:37,54.3,54.43,54.3,54.3,12700
10/18/2002,10:39,54.5,54.5,54.5,54.5,2000
10/18/2002,10:40,54.45,54.45,54.34,54.38,6700
10/18/2002,10:41,54.39,54.39,54.39,54.39,100
10/18/2002,10:42,54.39,54.39,54.39,54.39,2000
10/18/2002,10:43,54.35,54.45,54.35,54.45,75100
10/18/2002,10:45,54.43,54.43,54.43,54.43,200
10/18/2002,10:46,54.46,54.46,54.46,54.46,600
10/18/2002,10:47,54.34,54.34,54.34,54.34,5000
10/18/2002,10:48,54.4,54.4,54.4,54.4,100
10/18/2002,10:50,54.41,54.41,54.41,54.41,100
10/18/2002,10:51,54.41,54.41,54.41,54.41,100
10/18/2002,10:53,54.65,54.65,54.61,54.61,3300
10/18/2002,10:54,54.66,54.75,54.66,54.75,1100
10/18/2002,10:55,54.66,54.66,54.64,54.64,1100
10/18/2002,10:56,54.69,54.7,54.57,54.57,12300
10/18/2002,10:58,54.54,54.54,54.54,54.54,100
10/18/2002,10:59,54.52,54.52,54.52,54.52,9000
10/18/2002,11:00,54.55,54.55,54.53,54.53,1400
10/18/2002,11:01,54.56,54.56,54.56,54.56,2500
10/18/2002,11:02,54.52,54.66,54.52,54.66,1600
10/18/2002,11:03,54.55,54.55,54.55,54.55,5000
10/18/2002,11:05,54.84,54.86,54.72,54.72,5400
10/18/2002,11:06,54.88,54.88,54.85,54.85,5000
10/18/2002,11:07,54.85,54.85,54.85,54.85,100
10/18/2002,11:08,54.78,54.78,54.78,54.78,100
10/18/2002,11:10,54.85,54.85,54.85,54.85,2000
10/18/2002,11:12,55,55.09,54.94,54.94,2400
10/18/2002,11:13,55.06,55.06,55.06,55.06,100
10/18/2002,11:14,55.1,55.1,55.1,55.1,6500
10/18/2002,11:15,55.1,55.1,55.07,55.07,1700
10/18/2002,11:16,54.94,54.94,54.94,54.94,100
10/18/2002,11:17,54.87,54.87,54.87,54.87,1000
10/18/2002,11:18,54.98,54.98,54.98,54.98,100
10/18/2002,11:19,55,55.06,55,55.06,20000
10/18/2002,11:20,55.04,55.05,55.04,55.04,21800
10/18/2002,11:21,55.04,55.04,54.97,54.97,7600
10/18/2002,11:24,55.08,55.22,55.08,55.22,1600
10/18/2002,11:26,55.17,55.17,55.17,55.17,3000
10/18/2002,11:27,55.24,55.34,55.24,55.34,2100
10/18/2002,11:28,55.34,55.34,55.34,55.34,300
10/18/2002,11:29,55.26,55.26,55.26,55.26,200
10/18/2002,11:30,55.3,55.34,55.3,55.34,15500
10/18/2002,11:31,55.35,55.39,55.31,55.31,900
10/18/2002,11:33,55.39,55.39,55.39,55.39,100
10/18/2002,11:34,55.37,55.37,55.26,55.29,5200
10/18/2002,11:35,55.04,55.04,55.04,55.04,100
10/18/2002,11:36,55.04,55.04,55.04,55.04,300
10/18/2002,11:37,55.17,55.17,55.17,55.17,300
10/18/2002,11:38,55.14,55.14,55.04,55.04,1400
10/18/2002,11:39,55.12,55.12,55.04,55.04,200
10/18/2002,11:40,55.16,55.16,55.14,55.14,900
10/18/2002,11:41,55.14,55.16,55.03,55.03,51400
10/18/2002,11:42,55.07,55.13,55.07,55.13,25000
10/18/2002,11:44,55.08,55.08,55,55,7500
10/18/2002,11:45,55,55,54.98,54.98,1200
10/18/2002,11:48,54.89,55,54.89,54.98,1500
10/18/2002,11:49,55.09,55.09,55.09,55.09,2000
10/18/2002,11:50,55.07,55.07,55.07,55.07,2000
10/18/2002,11:51,55.01,55.01,55.01,55.01,300
10/18/2002,11:53,55.07,55.1,55.07,55.07,8200
10/18/2002,11:54,55.1,55.1,55.06,55.06,12500
10/18/2002,11:55,55.17,55.17,55.17,55.17,1800
10/18/2002,11:56,55.11,55.11,55.11,55.11,300
10/18/2002,11:58,55.09,55.09,55.09,55.09,100
10/18/2002,11:59,55.05,55.05,55.05,55.05,300
10/18/2002,12:01,54.96,54.96,54.96,54.96,1000
10/18/2002,12:02,54.93,54.93,54.93,54.93,400
10/18/2002,12:06,54.9,54.9,54.9,54.9,1000
10/18/2002,12:07,54.97,54.97,54.97,54.97,700
10/18/2002,12:09,54.89,54.89,54.89,54.89,400
10/18/2002,12:10,54.89,54.89,54.89,54.89,600
10/18/2002,12:13,54.91,54.91,54.87,54.87,1000
10/18/2002,12:16,54.83,54.83,54.83,54.83,900
10/18/2002,12:17,54.72,54.75,54.72,54.75,600
10/18/2002,12:21,54.68,54.72,54.68,54.72,1100
10/18/2002,12:22,54.7,54.7,54.7,54.7,100
10/18/2002,12:23,54.75,54.81,54.75,54.81,2500
10/18/2002,12:24,54.83,54.9,54.82,54.9,2800
10/18/2002,12:26,54.95,54.95,54.95,54.95,4200
10/18/2002,12:27,54.95,54.95,54.95,54.95,2500
10/18/2002,12:29,54.91,54.91,54.9,54.9,2600
10/18/2002,12:30,54.85,54.85,54.85,54.85,5000
10/18/2002,12:35,54.9,54.95,54.9,54.95,1300
10/18/2002,12:40,55.02,55.02,54.96,54.96,300
10/18/2002,12:42,55.05,55.05,55.05,55.05,2000
10/18/2002,12:43,55.04,55.04,55.04,55.04,100
10/18/2002,12:44,55.04,55.04,54.9,54.9,27900
10/18/2002,12:46,55,55,55,55,4300
10/18/2002,12:48,55,55,55,55,100
10/18/2002,12:50,54.92,54.92,54.92,54.92,2500
10/18/2002,12:51,54.99,54.99,54.99,54.99,200
10/18/2002,12:52,54.89,54.89,54.89,54.89,100
10/18/2002,12:57,54.8,54.8,54.8,54.8,200
10/18/2002,13:02,54.85,54.85,54.85,54.85,100
10/18/2002,13:03,54.81,54.86,54.81,54.86,1200
10/18/2002,13:05,54.77,54.77,54.77,54.77,200
10/18/2002,13:07,54.73,54.73,54.73,54.73,100
10/18/2002,13:08,54.73,54.73,54.73,54.73,600
10/18/2002,13:09,54.73,54.73,54.73,54.73,400
10/18/2002,13:10,54.82,54.82,54.82,54.82,200
10/18/2002,13:11,54.82,54.82,54.82,54.82,100
10/18/2002,13:12,54.75,54.82,54.75,54.82,600
10/18/2002,13:15,54.77,54.77,54.77,54.77,100
10/18/2002,13:21,54.94,54.94,54.94,54.94,900
10/18/2002,13:22,54.94,55.01,54.94,55.01,1100
10/18/2002,13:23,55.03,55.04,55.03,55.04,1100
10/18/2002,13:24,55.03,55.04,55.03,55.04,400
10/18/2002,13:25,55.04,55.08,55.04,55.08,5800
10/18/2002,13:26,55.03,55.03,55.03,55.03,200
10/18/2002,13:27,55,55,55,55,4600
10/18/2002,13:28,55,55,55,55,2000
10/18/2002,13:29,55,55,54.96,54.96,3700
10/18/2002,13:31,55.01,55.05,55.01,55.05,200
10/18/2002,13:34,54.9,54.9,54.9,54.9,10000
10/18/2002,13:37,54.94,54.94,54.94,54.94,100
10/18/2002,13:39,54.92,54.92,54.92,54.92,100
10/18/2002,13:41,55,55.1,54.97,55.05,23900
10/18/2002,13:42,55.01,55.01,55.01,55.01,100
10/18/2002,13:43,55.05,55.05,55.05,55.05,500
10/18/2002,13:49,54.9,54.9,54.9,54.9,100
10/18/2002,13:51,54.84,54.84,54.84,54.84,100
10/18/2002,13:52,54.93,54.93,54.93,54.93,500
10/18/2002,13:56,55.05,55.05,55.03,55.03,4700
10/18/2002,13:57,55.01,55.01,55.01,55.01,100
10/18/2002,14:00,54.92,54.93,54.92,54.93,300
10/18/2002,14:01,54.98,55,54.98,55,600
10/18/2002,14:06,55.05,55.05,55.05,55.05,200
10/18/2002,14:07,55.04,55.04,55.04,55.04,600
10/18/2002,14:09,55.05,55.05,55.05,55.05,500
10/18/2002,14:10,55,55,55,55,500
10/18/2002,14:11,54.92,55.05,54.92,55.05,1600
10/18/2002,14:13,55.03,55.03,55.03,55.03,200
10/18/2002,14:14,55.03,55.03,55.03,55.03,1500
10/18/2002,14:15,55.04,55.04,55.04,55.04,100
10/18/2002,14:16,55,55,55,55,100
10/18/2002,14:20,54.95,54.95,54.95,54.95,500
10/18/2002,14:22,54.9,54.95,54.9,54.95,200
10/18/2002,14:23,54.86,54.95,54.86,54.95,200
10/18/2002,14:25,54.98,54.98,54.98,54.98,200
10/18/2002,14:27,54.95,54.95,54.95,54.95,500
10/18/2002,14:29,54.89,54.91,54.84,54.84,1500
10/18/2002,14:30,54.8,54.86,54.8,54.86,300
10/18/2002,14:31,54.85,54.85,54.85,54.85,300
10/18/2002,14:32,54.83,54.83,54.83,54.83,100
10/18/2002,14:33,54.85,54.85,54.85,54.85,100
10/18/2002,14:34,54.83,54.83,54.8,54.8,6100
10/18/2002,14:35,54.83,54.83,54.83,54.83,1000
10/18/2002,14:36,54.79,54.79,54.75,54.75,38000
10/18/2002,14:37,54.83,54.83,54.83,54.83,100
10/18/2002,14:38,54.84,54.84,54.84,54.84,500
10/18/2002,14:40,54.78,54.78,54.78,54.78,700
10/18/2002,14:41,54.73,54.73,54.73,54.73,3000
10/18/2002,14:42,54.76,54.76,54.76,54.76,500
10/18/2002,14:45,54.76,54.76,54.76,54.76,1100
10/18/2002,14:46,54.61,54.61,54.61,54.61,5000
10/18/2002,14:47,54.61,54.61,54.61,54.61,2500
10/18/2002,14:49,54.61,54.61,54.61,54.61,1300
10/18/2002,14:51,54.61,54.61,54.61,54.61,500
10/18/2002,14:55,54.66,54.66,54.66,54.66,100
10/18/2002,14:56,54.73,54.73,54.73,54.73,200
10/18/2002,14:59,54.69,54.69,54.63,54.63,900
10/18/2002,15:00,54.61,54.61,54.61,54.61,500
10/18/2002,15:01,54.61,54.61,54.6,54.6,7000
10/18/2002,15:03,54.52,54.52,54.52,54.52,4500
10/18/2002,15:04,54.5,54.5,54.5,54.5,700
10/18/2002,15:05,54.5,54.5,54.5,54.5,16000
10/18/2002,15:07,54.48,54.48,54.44,54.44,1400
10/18/2002,15:08,54.38,54.42,54.38,54.42,1300
10/18/2002,15:09,54.47,54.47,54.47,54.47,400
10/18/2002,15:10,54.5,54.5,54.5,54.5,2000
10/18/2002,15:11,54.6,54.6,54.6,54.6,400
10/18/2002,15:13,54.5,54.5,54.5,54.5,100
10/18/2002,15:14,54.5,54.5,54.5,54.5,2500
10/18/2002,15:16,54.6,54.6,54.6,54.6,10000
10/18/2002,15:17,54.66,54.66,54.66,54.66,100
10/18/2002,15:20,54.65,54.69,54.65,54.66,14200
10/18/2002,15:21,54.66,54.7,54.66,54.66,10800
10/18/2002,15:23,54.62,54.62,54.62,54.62,500
10/18/2002,15:24,54.64,54.64,54.64,54.64,100
10/18/2002,15:25,54.64,54.64,54.64,54.64,100
10/18/2002,15:26,54.66,54.66,54.66,54.66,600
10/18/2002,15:27,54.7,54.7,54.7,54.7,1000
10/18/2002,15:30,54.68,54.7,54.68,54.7,600
10/18/2002,15:31,54.7,54.7,54.7,54.7,600
10/18/2002,15:32,54.7,54.7,54.62,54.62,900
10/18/2002,15:33,54.67,54.67,54.67,54.67,1000
10/18/2002,15:36,54.66,54.66,54.6,54.6,5100
10/18/2002,15:37,54.68,54.7,54.66,54.7,6200
10/18/2002,15:38,54.68,54.68,54.68,54.68,200
10/18/2002,15:39,54.68,54.76,54.68,54.76,5200
10/18/2002,15:41,54.76,54.76,54.76,54.76,3100
10/18/2002,15:42,54.74,54.74,54.74,54.74,2000
10/18/2002,15:43,54.75,54.75,54.75,54.75,8200
10/18/2002,15:44,54.73,54.73,54.68,54.68,1300
10/18/2002,15:46,54.67,54.67,54.66,54.66,5100
10/18/2002,15:48,54.66,54.75,54.66,54.7,26900
10/18/2002,15:50,54.75,54.75,54.75,54.75,2000
10/18/2002,15:51,54.7,54.71,54.7,54.71,1100
10/18/2002,15:52,54.72,54.75,54.72,54.75,2100
10/18/2002,15:53,54.75,54.75,54.75,54.75,3900
10/18/2002,15:54,54.75,54.75,54.74,54.74,5200
10/18/2002,15:55,54.7,54.7,54.7,54.7,200
10/18/2002,15:57,54.75,54.75,54.72,54.75,6500
10/18/2002,15:58,54.8,54.8,54.76,54.76,11200
10/18/2002,15:59,54.76,54.8,54.7,54.8,27100
10/21/2002,09:35,54,54,54,54,500
10/21/2002,09:36,54.2,54.2,54.2,54.2,2500
10/21/2002,09:38,54,54,53.9,53.9,12200
10/21/2002,09:39,54,54,54,54,50000
10/21/2002,09:40,53.85,53.88,53.84,53.84,18500
10/21/2002,09:42,53.8,53.94,53.8,53.94,45000
10/21/2002,09:43,54,54.08,54,54.08,2800
10/21/2002,09:44,53.98,53.98,53.95,53.95,5100
10/21/2002,09:45,53.8,53.8,53.8,53.8,2000
10/21/2002,09:47,53.8,53.8,53.79,53.79,18000
10/21/2002,09:48,53.8,53.8,53.8,53.8,6200
10/21/2002,09:49,53.8,53.8,53.8,53.8,2500
10/21/2002,09:51,54,54,54,54,50000
10/21/2002,09:53,53.7,53.7,53.65,53.65,10000
10/21/2002,09:55,53.6,53.6,53.58,53.58,60000
10/21/2002,09:56,53.53,53.65,53.53,53.65,3700
10/21/2002,09:57,53.66,53.68,53.66,53.68,8000
10/21/2002,09:58,53.66,53.7,53.56,53.7,33600
10/21/2002,09:59,53.79,53.79,53.76,53.76,9400
10/21/2002,10:00,53.76,53.76,53.76,53.76,100
10/21/2002,10:01,53.75,53.75,53.5,53.5,12200
10/21/2002,10:02,53.58,53.58,53.58,53.58,1000
10/21/2002,10:03,53.55,53.55,53.55,53.55,2600
10/21/2002,10:04,53.5,53.5,53.49,53.49,3500
10/21/2002,10:05,53.45,53.45,53.33,53.34,12000
10/21/2002,10:06,53.33,53.45,53.25,53.45,93200
10/21/2002,10:07,53.33,53.46,53.33,53.45,16100
10/21/2002,10:08,53.45,53.45,53.45,53.45,600
10/21/2002,10:09,53.5,53.56,53.47,53.47,1800
10/21/2002,10:10,53.56,53.56,53.56,53.56,100
10/21/2002,10:11,53.6,53.6,53.55,53.55,5200
10/21/2002,10:12,53.45,53.45,53.44,53.44,1600
10/21/2002,10:17,53.38,53.38,53.38,53.38,400
10/21/2002,10:18,53.44,53.44,53.44,53.44,100
10/21/2002,10:19,53.51,53.51,53.46,53.51,1200
10/21/2002,10:20,53.53,53.53,53.53,53.53,100
10/21/2002,10:21,53.5,53.5,53.5,53.5,2500
10/21/2002,10:23,53.45,53.45,53.45,53.45,2100
10/21/2002,10:24,53.44,53.44,53.44,53.44,5000
10/21/2002,10:25,53.43,53.45,53.43,53.45,50400
10/21/2002,10:26,53.55,53.63,53.55,53.63,5200
10/21/2002,10:27,53.67,53.67,53.67,53.67,300
10/21/2002,10:28,53.84,53.85,53.84,53.85,16000
10/21/2002,10:29,53.72,53.72,53.72,53.72,1000
10/21/2002,10:30,53.8,53.8,53.66,53.66,6000
10/21/2002,10:31,53.7,53.7,53.65,53.65,5100
10/21/2002,10:32,53.64,53.64,53.64,53.64,2000
10/21/2002,10:33,53.47,53.47,53.47,53.47,300
10/21/2002,10:37,53.55,53.55,53.55,53.55,300
10/21/2002,10:40,53.66,53.66,53.65,53.65,2200
10/21/2002,10:41,53.69,53.75,53.69,53.74,12100
10/21/2002,10:42,53.7,53.7,53.7,53.7,2000
10/21/2002,10:43,53.75,53.75,53.75,53.75,10000
10/21/2002,10:47,53.65,53.65,53.65,53.65,25000
10/21/2002,10:48,53.74,53.75,53.74,53.75,10200
10/21/2002,10:49,53.75,53.79,53.75,53.79,1800
10/21/2002,10:50,53.76,53.79,53.76,53.79,1200
10/21/2002,10:52,53.8,53.8,53.78,53.78,1000
10/21/2002,10:53,53.78,53.78,53.78,53.78,1000
10/21/2002,10:54,53.7,53.7,53.7,53.7,2500
10/21/2002,10:55,53.65,53.65,53.65,53.65,1200
10/21/2002,10:56,53.65,53.65,53.65,53.65,2500
10/21/2002,10:58,53.7,53.7,53.7,53.7,200
10/21/2002,10:59,53.72,53.74,53.72,53.74,400
10/21/2002,11:00,53.75,53.75,53.75,53.75,9000
10/21/2002,11:01,53.75,53.85,53.75,53.85,5500
10/21/2002,11:02,53.95,53.95,53.95,53.95,1500
10/21/2002,11:04,53.99,54,53.84,53.84,16000
10/21/2002,11:06,53.8,53.8,53.8,53.8,200
10/21/2002,11:07,53.75,53.75,53.75,53.75,10000
10/21/2002,11:21,53.8,53.83,53.8,53.8,10500
10/21/2002,11:23,53.75,53.75,53.7,53.7,5000
10/21/2002,11:24,53.71,53.71,53.71,53.71,1000
10/21/2002,11:25,53.71,53.71,53.71,53.71,2500
10/21/2002,11:30,53.71,53.76,53.71,53.76,7900
10/21/2002,11:31,53.77,53.84,53.77,53.84,500
10/21/2002,11:32,53.9,53.9,53.9,53.9,5000
10/21/2002,11:33,53.9,53.9,53.9,53.9,2000
10/21/2002,11:34,53.88,53.88,53.88,53.88,10400
10/21/2002,11:35,53.84,53.84,53.77,53.77,1100
10/21/2002,11:37,53.7,53.7,53.65,53.65,18300
10/21/2002,11:39,53.65,53.65,53.65,53.65,900
10/21/2002,11:40,53.7,53.7,53.7,53.7,400
10/21/2002,11:42,53.7,53.7,53.7,53.7,200
10/21/2002,11:44,53.96,53.96,53.96,53.96,100
10/21/2002,11:46,53.98,54,53.98,54,6800
10/21/2002,11:48,54.03,54.03,54.03,54.03,800
10/21/2002,11:50,54.03,54.03,54.03,54.03,200
10/21/2002,11:51,54.1,54.1,54.1,54.1,75000
10/21/2002,11:54,54.42,54.42,54.42,54.42,1000
10/21/2002,11:55,54.47,54.47,54.36,54.38,2200
10/21/2002,11:59,54.26,54.26,54.26,54.26,20000
10/21/2002,12:00,54.3,54.3,54.3,54.3,25000
10/21/2002,12:01,54.38,54.38,54.38,54.38,1000
10/21/2002,12:02,54.34,54.34,54.34,54.34,13000
10/21/2002,12:05,54.25,54.25,54.25,54.25,1000
10/21/2002,12:06,54.3,54.34,54.25,54.26,18100
10/21/2002,12:07,54.26,54.32,54.26,54.26,95300
10/21/2002,12:09,54.25,54.28,54.25,54.25,10300
10/21/2002,12:10,54.3,54.3,54.28,54.28,25200
10/21/2002,12:12,54.31,54.31,54.31,54.31,1000
10/21/2002,12:13,54.16,54.16,54.16,54.16,1000
10/21/2002,12:14,54.18,54.18,54.15,54.15,10300
10/21/2002,12:20,54.2,54.21,54.2,54.21,400
10/21/2002,12:21,54.25,54.29,54.25,54.29,400
10/21/2002,12:23,54.29,54.29,54.29,54.29,700
10/21/2002,12:26,54.32,54.33,54.32,54.33,600
10/21/2002,12:27,54.4,54.4,54.4,54.4,5000
10/21/2002,12:28,54.5,54.5,54.5,54.5,1000
10/21/2002,12:31,54.5,54.5,54.5,54.5,2000
10/21/2002,12:32,54.5,54.5,54.5,54.5,200
10/21/2002,12:33,54.44,54.44,54.4,54.4,300
10/21/2002,12:34,54.5,54.5,54.5,54.5,18500
10/21/2002,12:35,54.5,54.5,54.5,54.5,1000
10/21/2002,12:36,54.5,54.5,54.5,54.5,1200
10/21/2002,12:38,54.6,54.69,54.58,54.58,6200
10/21/2002,12:40,54.59,54.59,54.59,54.59,100
10/21/2002,12:50,54.57,54.57,54.57,54.57,600
10/21/2002,12:51,54.6,54.6,54.6,54.6,5000
10/21/2002,12:53,54.65,54.65,54.64,54.64,1500
10/21/2002,12:54,54.64,54.64,54.55,54.55,4000
10/21/2002,12:55,54.49,54.51,54.49,54.51,5000
10/21/2002,12:56,54.51,54.51,54.51,54.51,1000
10/21/2002,12:59,54.49,54.49,54.49,54.49,1000
10/21/2002,13:00,54.37,54.37,54.37,54.37,500
10/21/2002,13:01,54.41,54.41,54.41,54.41,200
10/21/2002,13:04,54.42,54.42,54.42,54.42,2800
10/21/2002,13:06,54.49,54.49,54.49,54.49,300
10/21/2002,13:07,54.5,54.5,54.45,54.45,25000
10/21/2002,13:08,54.42,54.45,54.42,54.45,21200
10/21/2002,13:10,54.38,54.4,54.38,54.4,6000
10/21/2002,13:11,54.4,54.4,54.4,54.4,4500
10/21/2002,13:13,54.4,54.4,54.4,54.4,100
10/21/2002,13:16,54.39,54.39,54.39,54.39,1000
10/21/2002,13:17,54.46,54.46,54.46,54.46,200
10/21/2002,13:18,54.42,54.42,54.42,54.42,200
10/21/2002,13:25,54.31,54.31,54.31,54.31,400
10/21/2002,13:26,54.35,54.35,54.35,54.35,1000
10/21/2002,13:27,54.35,54.35,54.35,54.35,1000
10/21/2002,13:28,54.37,54.38,54.37,54.38,600
10/21/2002,13:29,54.4,54.4,54.4,54.4,5000
10/21/2002,13:30,54.4,54.4,54.4,54.4,3200
10/21/2002,13:36,54.3,54.3,54.3,54.3,5000
10/21/2002,13:38,54.3,54.3,54.3,54.3,2300
10/21/2002,13:41,54.25,54.25,54.25,54.25,2500
10/21/2002,13:44,54.17,54.17,54.17,54.17,5000
10/21/2002,13:45,54.15,54.15,54.15,54.15,2000
10/21/2002,13:46,54.15,54.15,54.15,54.15,20200
10/21/2002,13:50,54.2,54.2,54.2,54.2,200
10/21/2002,13:52,54.26,54.26,54.26,54.26,200
10/21/2002,13:53,54.28,54.28,54.28,54.28,200
10/21/2002,13:54,54.32,54.35,54.32,54.35,800
10/21/2002,13:55,54.34,54.34,54.34,54.34,200
10/21/2002,13:58,54.38,54.38,54.38,54.38,300
10/21/2002,14:05,54.44,54.44,54.44,54.44,700
10/21/2002,14:06,54.42,54.42,54.42,54.42,100
10/21/2002,14:07,54.47,54.47,54.47,54.47,40000
10/21/2002,14:08,54.5,54.5,54.5,54.5,25000
10/21/2002,14:09,54.5,54.5,54.5,54.5,5000
10/21/2002,14:11,54.65,54.65,54.65,54.65,1000
10/21/2002,14:14,54.6,54.6,54.6,54.6,5000
10/21/2002,14:15,54.67,54.67,54.67,54.67,1200
10/21/2002,14:17,54.58,54.58,54.58,54.58,1000
10/21/2002,14:19,54.61,54.61,54.61,54.61,500
10/21/2002,14:23,54.6,54.6,54.5,54.5,10000
10/21/2002,14:25,54.5,54.5,54.5,54.5,1000
10/21/2002,14:26,54.5,54.5,54.5,54.5,100
10/21/2002,14:28,54.55,54.55,54.55,54.55,5000
10/21/2002,14:29,54.57,54.57,54.57,54.57,1000
10/21/2002,14:30,54.57,54.57,54.51,54.51,10000
10/21/2002,14:31,54.5,54.5,54.5,54.5,7200
10/21/2002,14:32,54.5,54.5,54.5,54.5,26900
10/21/2002,14:35,54.54,54.54,54.54,54.54,200
10/21/2002,14:36,54.52,54.52,54.52,54.52,200
10/21/2002,14:38,54.54,54.54,54.54,54.54,1200
10/21/2002,14:41,54.4,54.4,54.4,54.4,2000
10/21/2002,14:42,54.47,54.47,54.47,54.47,5000
10/21/2002,14:44,54.5,54.5,54.5,54.5,100
10/21/2002,14:45,54.37,54.37,54.37,54.37,200
10/21/2002,14:46,54.48,54.48,54.42,54.42,3000
10/21/2002,14:47,54.42,54.42,54.42,54.42,400
10/21/2002,14:48,54.49,54.49,54.49,54.49,500
10/21/2002,14:51,54.56,54.63,54.56,54.63,1500
10/21/2002,14:54,54.7,54.7,54.7,54.7,2000
10/21/2002,14:55,54.7,54.7,54.7,54.7,200
10/21/2002,14:56,54.73,54.73,54.64,54.7,5400
10/21/2002,14:57,54.7,54.76,54.7,54.75,11800
10/21/2002,14:58,54.76,54.76,54.73,54.73,1400
10/21/2002,14:59,54.8,54.8,54.8,54.8,1500
10/21/2002,15:00,54.8,54.8,54.7,54.7,7000
10/21/2002,15:01,54.7,54.7,54.7,54.7,1000
10/21/2002,15:02,54.78,54.78,54.78,54.78,500
10/21/2002,15:05,54.48,54.48,54.48,54.48,200
10/21/2002,15:06,54.5,54.5,54.5,54.5,200
10/21/2002,15:07,54.52,54.6,54.52,54.6,300
10/21/2002,15:11,54.6,54.6,54.55,54.55,700
10/21/2002,15:12,54.65,54.65,54.65,54.65,700
10/21/2002,15:22,54.76,54.76,54.76,54.76,100
10/21/2002,15:23,54.75,54.75,54.75,54.75,200
10/21/2002,15:24,54.75,54.78,54.75,54.78,4800
10/21/2002,15:25,54.79,54.79,54.79,54.79,200
10/21/2002,15:26,54.8,54.8,54.8,54.8,5900
10/21/2002,15:29,54.9,54.9,54.85,54.85,3600
10/21/2002,15:30,55,55,55,55,6500
10/21/2002,15:31,55,55,55,55,200
10/21/2002,15:32,54.97,55,54.97,55,5100
10/21/2002,15:33,55.05,55.07,55.05,55.07,2500
10/21/2002,15:34,55.08,55.08,55.08,55.08,2500
10/21/2002,15:35,55,55.04,54.97,54.97,10400
10/21/2002,15:36,54.94,54.96,54.94,54.95,6100
10/21/2002,15:37,54.94,54.94,54.94,54.94,400
10/21/2002,15:40,54.94,54.94,54.94,54.94,200
10/21/2002,15:42,54.95,54.95,54.95,54.95,300
10/21/2002,15:43,54.95,54.95,54.95,54.95,3200
10/21/2002,15:44,54.98,54.98,54.98,54.98,200
10/21/2002,15:45,55,55,55,55,1500
10/21/2002,15:46,54.98,54.98,54.98,54.98,200
10/21/2002,15:50,55.02,55.02,55,55.02,2600
10/21/2002,15:52,54.98,54.99,54.98,54.99,25300
10/21/2002,15:53,55,55.14,55,55.14,4500
10/21/2002,15:54,55.03,55.18,55.03,55.18,2100
10/21/2002,15:55,55.14,55.18,55.14,55.14,2200
10/21/2002,15:56,55.16,55.16,55.16,55.16,100
10/21/2002,15:57,55.15,55.15,55.08,55.08,300
10/22/2002,09:35,54.35,54.35,54.35,54.35,100
10/22/2002,09:36,54.25,54.25,54.25,54.25,2000
10/22/2002,09:37,54.25,54.25,54.25,54.25,1300
10/22/2002,09:40,54.43,54.5,54.43,54.5,1300
10/22/2002,09:41,54.5,54.6,54.5,54.5,9900
10/22/2002,09:42,54.45,54.6,54.45,54.6,30100
10/22/2002,09:45,54.7,54.7,54.7,54.7,7000
10/22/2002,09:46,54.75,54.75,54.75,54.75,1000
10/22/2002,09:49,54.66,54.66,54.66,54.66,1000
10/22/2002,09:51,54.43,54.43,54.43,54.43,1000
10/22/2002,09:52,54.54,54.54,54.54,54.54,1100
10/22/2002,09:53,54.5,54.5,54.5,54.5,600
10/22/2002,09:55,54.43,54.43,54.43,54.43,10000
10/22/2002,09:58,54.7,54.7,54.7,54.7,5000
10/22/2002,10:02,54.91,55,54.91,55,8000
10/22/2002,10:03,55,55,55,55,1000
10/22/2002,10:04,55.08,55.08,55.08,55.08,1000
10/22/2002,10:05,55.05,55.05,55.05,55.05,100
10/22/2002,10:06,54.94,54.94,54.94,54.94,2000
10/22/2002,10:08,54.87,54.87,54.87,54.87,10000
10/22/2002,10:09,54.85,54.85,54.85,54.85,5000
10/22/2002,10:10,54.91,54.91,54.91,54.91,5000
10/22/2002,10:17,54.91,54.91,54.91,54.91,1000
10/22/2002,10:21,54.85,54.85,54.85,54.85,5000
10/22/2002,10:24,54.87,54.87,54.87,54.87,600
10/22/2002,10:29,54.85,54.85,54.85,54.85,1000
10/22/2002,10:30,54.85,54.85,54.85,54.85,1000
10/22/2002,10:32,54.82,54.82,54.82,54.82,1000
10/22/2002,10:34,54.76,54.76,54.76,54.76,5000
10/22/2002,10:36,54.7,54.7,54.7,54.7,200
10/22/2002,10:39,54.6,54.6,54.6,54.6,2000
10/22/2002,10:40,54.61,54.61,54.58,54.58,400
10/22/2002,10:41,54.5,54.5,54.5,54.5,8000
10/22/2002,10:42,54.37,54.4,54.37,54.4,3100
10/22/2002,10:43,54.4,54.4,54.4,54.4,500
10/22/2002,10:45,54.32,54.32,54.32,54.32,1000
10/22/2002,10:46,54.35,54.44,54.35,54.44,5200
10/22/2002,10:47,54.35,54.35,54.35,54.35,3400
10/22/2002,10:48,54.47,54.5,54.47,54.5,6000
10/22/2002,10:49,54.54,54.54,54.54,54.54,300
10/22/2002,10:51,54.53,54.53,54.53,54.53,300
10/22/2002,10:53,54.47,54.47,54.47,54.47,300
10/22/2002,10:54,54.46,54.46,54.46,54.46,200
10/22/2002,10:56,54.55,54.55,54.55,54.55,50000
10/22/2002,10:59,54.44,54.5,54.44,54.5,6000
10/22/2002,11:01,54.59,54.59,54.59,54.59,400
10/22/2002,11:04,54.62,54.62,54.55,54.55,800
10/22/2002,11:07,54.47,54.47,54.47,54.47,100
10/22/2002,11:09,54.45,54.51,54.41,54.51,1500
10/22/2002,11:15,54.58,54.58,54.58,54.58,100
10/22/2002,11:18,54.63,54.63,54.63,54.63,400
10/22/2002,11:21,54.55,54.55,54.55,54.55,10000
10/22/2002,11:25,54.55,54.55,54.55,54.55,5000
10/22/2002,11:26,54.5,54.5,54.5,54.5,5000
10/22/2002,11:33,54.36,54.36,54.36,54.36,2000
10/22/2002,11:35,54.32,54.42,54.32,54.42,10000
10/22/2002,11:36,54.3,54.3,54.3,54.3,100
10/22/2002,11:39,54.31,54.37,54.31,54.37,50100
10/22/2002,11:43,54.36,54.36,54.36,54.36,700
10/22/2002,11:45,54.3,54.3,54.3,54.3,3000
10/22/2002,11:46,54.18,54.25,54.18,54.25,2000
10/22/2002,11:47,54.22,54.22,54.17,54.17,100900
10/22/2002,11:48,54.16,54.16,54.08,54.08,10000
10/22/2002,11:50,54.04,54.04,54.04,54.04,1200
10/22/2002,11:51,54.15,54.15,54.11,54.11,6000
10/22/2002,11:52,54.2,54.25,54.2,54.25,7000
10/22/2002,11:55,54.25,54.25,54.25,54.25,600
10/22/2002,11:56,54.28,54.28,54.28,54.28,100
10/22/2002,11:59,54.2,54.2,54.2,54.2,1000
10/22/2002,12:02,54.03,54.03,54.03,54.03,1000
10/22/2002,12:03,54,54.02,54,54.02,10000
10/22/2002,12:04,54.02,54.02,54,54,13000
10/22/2002,12:05,54,54.03,54,54.03,3000
10/22/2002,12:06,54.03,54.03,54.03,54.03,100
10/22/2002,12:07,54.03,54.03,54.03,54.03,10000
10/22/2002,12:10,54.06,54.06,54.06,54.06,300
10/22/2002,12:11,54.03,54.03,54.03,54.03,200
10/22/2002,12:16,54,54,54,54,100
10/22/2002,12:19,53.92,54,53.92,54,2500
10/22/2002,12:20,54,54,54,54,2000
10/22/2002,12:21,54.04,54.04,54.04,54.04,2000
10/22/2002,12:22,53.98,54.03,53.98,54.03,1000
10/22/2002,12:24,54.03,54.03,54.03,54.03,600
10/22/2002,12:26,53.82,53.82,53.82,53.82,5000
10/22/2002,12:29,53.75,53.75,53.75,53.75,5000
10/22/2002,12:30,53.75,53.75,53.75,53.75,2000
10/22/2002,12:33,53.75,53.75,53.75,53.75,15000
10/22/2002,12:34,53.81,53.81,53.77,53.77,2000
10/22/2002,12:46,53.63,53.72,53.63,53.72,1200
10/22/2002,12:47,53.75,53.75,53.75,53.75,500
10/22/2002,12:48,53.75,53.75,53.75,53.75,500
10/22/2002,12:49,53.78,53.78,53.68,53.68,26000
10/22/2002,12:53,53.79,53.79,53.79,53.79,1000
10/22/2002,12:54,53.79,53.79,53.79,53.79,1000
10/22/2002,12:57,53.81,53.81,53.81,53.81,700
10/22/2002,13:00,53.8,53.8,53.8,53.8,100
10/22/2002,13:04,53.77,53.78,53.69,53.78,1700
10/22/2002,13:08,53.72,53.72,53.72,53.72,1000
10/22/2002,13:09,53.75,53.75,53.75,53.75,1000
10/22/2002,13:12,53.8,53.8,53.8,53.8,1000
10/22/2002,13:13,53.9,53.9,53.9,53.9,1000
10/22/2002,13:16,53.9,53.9,53.9,53.9,500
10/22/2002,13:17,53.97,53.97,53.97,53.97,200
10/22/2002,13:19,53.89,53.89,53.89,53.89,2000
10/22/2002,13:27,53.85,53.85,53.85,53.85,50000
10/22/2002,13:28,53.97,53.97,53.97,53.97,15000
10/22/2002,13:30,53.91,54,53.91,54,2000
10/22/2002,13:32,54,54,53.95,53.95,5500
10/22/2002,13:33,54.05,54.05,54.05,54.05,1000
10/22/2002,13:34,54.1,54.1,54.1,54.1,3600
10/22/2002,13:36,54,54.04,54,54.04,3000
10/22/2002,13:37,54.05,54.05,54.05,54.05,1000
10/22/2002,13:38,54.02,54.02,54.02,54.02,1000
10/22/2002,13:39,53.89,53.97,53.89,53.97,2500
10/22/2002,13:41,53.9,53.9,53.9,53.9,3000
10/22/2002,13:42,53.98,53.98,53.98,53.98,1000
10/22/2002,13:43,53.95,53.95,53.93,53.93,11000
10/22/2002,13:46,53.85,53.85,53.83,53.83,11000
10/22/2002,13:47,53.84,53.84,53.82,53.82,26500
10/22/2002,13:48,53.8,53.8,53.75,53.75,30000
10/22/2002,13:49,53.6,53.8,53.6,53.8,51000
10/22/2002,13:50,53.8,53.8,53.8,53.8,5000
10/22/2002,13:51,53.6,53.6,53.6,53.6,3000
10/22/2002,13:53,53.5,53.59,53.5,53.59,6000
10/22/2002,13:54,53.38,53.38,53.38,53.38,500
10/22/2002,13:55,53.47,53.47,53.47,53.47,2500
10/22/2002,13:56,53.45,53.48,53.45,53.48,3500
10/22/2002,13:57,53.49,53.49,53.46,53.46,3500
10/22/2002,13:58,53.46,53.48,53.46,53.48,3500
10/22/2002,14:00,53.61,53.61,53.61,53.61,5000
10/22/2002,14:01,53.57,53.57,53.57,53.57,1500
10/22/2002,14:03,53.5,53.5,53.5,53.5,1500
10/22/2002,14:04,53.52,53.52,53.45,53.45,22000
10/22/2002,14:05,53.45,53.45,53.45,53.45,1500
10/22/2002,14:07,53.39,53.4,53.33,53.33,2200
10/22/2002,14:08,53.33,53.33,53.33,53.33,700
10/22/2002,14:10,53.35,53.4,53.35,53.4,10300
10/22/2002,14:11,53.43,53.43,53.43,53.43,1000
10/22/2002,14:12,53.44,53.44,53.44,53.44,1000
10/22/2002,14:13,53.4,53.4,53.4,53.4,1000
10/22/2002,14:15,53.41,53.41,53.41,53.41,100
10/22/2002,14:16,53.54,53.54,53.54,53.54,2500
10/22/2002,14:17,53.56,53.56,53.56,53.56,100
10/22/2002,14:21,53.5,53.5,53.5,53.5,1000
10/22/2002,14:23,53.5,53.5,53.5,53.5,1000
10/22/2002,14:24,53.45,53.45,53.45,53.45,2000
10/22/2002,14:25,53.41,53.41,53.41,53.41,100
10/22/2002,14:35,53.5,53.5,53.5,53.5,1000
10/22/2002,14:38,53.5,53.5,53.5,53.5,1000
10/22/2002,14:47,53.65,53.65,53.65,53.65,1000
10/22/2002,14:50,53.54,53.54,53.54,53.54,200
10/22/2002,14:51,53.54,53.54,53.54,53.54,3000
10/22/2002,14:53,53.59,53.59,53.59,53.59,200
10/22/2002,14:57,53.68,53.68,53.68,53.68,1000
10/22/2002,14:58,53.69,53.69,53.69,53.69,1000
10/22/2002,15:01,53.71,53.76,53.71,53.76,2800
10/22/2002,15:03,53.8,53.83,53.8,53.83,2500
10/22/2002,15:05,53.75,53.75,53.75,53.75,1000
10/22/2002,15:06,53.79,53.79,53.73,53.73,1500
10/22/2002,15:08,53.72,53.72,53.72,53.72,500
10/22/2002,15:09,53.7,53.7,53.7,53.7,1000
10/22/2002,15:10,53.7,53.7,53.7,53.7,2500
10/22/2002,15:11,53.7,53.7,53.7,53.7,700
10/22/2002,15:13,53.7,53.7,53.7,53.7,2500
10/22/2002,15:14,53.67,53.67,53.67,53.67,500
10/22/2002,15:16,53.7,53.7,53.7,53.7,800
10/22/2002,15:18,53.74,53.74,53.74,53.74,200
10/22/2002,15:20,53.77,53.77,53.77,53.77,2500
10/22/2002,15:21,53.7,53.75,53.7,53.75,600
10/22/2002,15:22,53.72,53.74,53.72,53.74,2700
10/22/2002,15:23,53.72,53.72,53.7,53.7,1200
10/22/2002,15:25,53.7,53.72,53.7,53.72,3000
10/22/2002,15:29,53.75,53.75,53.75,53.75,100
10/22/2002,15:30,53.8,53.8,53.76,53.76,3000
10/22/2002,15:31,53.77,53.77,53.75,53.75,1900
10/22/2002,15:33,53.74,53.74,53.72,53.72,2500
10/22/2002,15:34,53.72,53.72,53.72,53.72,3000
10/22/2002,15:37,53.86,53.86,53.76,53.76,6000
10/22/2002,15:42,53.86,53.92,53.86,53.92,900
10/22/2002,15:44,54.06,54.06,54.06,54.06,2000
10/22/2002,15:46,54,54.04,54,54.04,3800
10/22/2002,15:50,54,54,54,54,1000
10/22/2002,15:51,53.99,53.99,53.9,53.96,4700
10/22/2002,15:56,53.89,53.89,53.8,53.83,7400
10/22/2002,15:58,53.81,53.88,53.81,53.88,25100
10/22/2002,15:59,53.8,53.88,53.8,53.88,3400
10/23/2002,09:32,53.7,53.7,53.7,53.7,6300
10/23/2002,09:35,53.77,53.77,53.77,53.77,25000
10/23/2002,09:36,53.8,53.8,53.75,53.75,25000
10/23/2002,09:38,53.9,54.15,53.9,54.15,3500
10/23/2002,09:40,54.1,54.13,54.1,54.13,15000
10/23/2002,09:41,53.95,53.95,53.85,53.85,1400
10/23/2002,09:42,54,54,54,54,10000
10/23/2002,09:43,54.15,54.15,54.15,54.15,20000
10/23/2002,09:47,54.4,54.47,54.4,54.47,600
10/23/2002,09:48,54.47,54.47,54.4,54.4,25600
10/23/2002,09:49,54.43,54.45,54.43,54.45,21000
10/23/2002,09:50,54.25,54.25,54.25,54.25,500
10/23/2002,09:52,54.34,54.34,54.34,54.34,2500
10/23/2002,09:53,54.35,54.4,54.35,54.4,105900
10/23/2002,09:54,54.4,54.45,54.3,54.33,15900
10/23/2002,09:56,54.55,54.6,54.5,54.5,8500
10/23/2002,09:57,54.61,54.75,54.61,54.75,8100
10/23/2002,09:58,54.76,54.87,54.66,54.87,13400
10/23/2002,09:59,54.62,54.74,54.62,54.74,10100
10/23/2002,10:00,54.55,54.55,54.55,54.55,1000
10/23/2002,10:01,54.5,54.5,54.47,54.47,5100
10/23/2002,10:03,54.5,54.5,54.5,54.5,5000
10/23/2002,10:05,54.56,54.56,54.56,54.56,10000
10/23/2002,10:06,54.67,54.67,54.67,54.67,100
10/23/2002,10:08,54.5,54.5,54.5,54.5,10000
10/23/2002,10:09,54.44,54.52,54.44,54.52,30000
10/23/2002,10:14,54.26,54.26,54.26,54.26,1000
10/23/2002,10:18,54.33,54.33,54.33,54.33,700
10/23/2002,10:21,54.57,54.57,54.57,54.57,200
10/23/2002,10:22,54.59,54.63,54.59,54.63,3000
10/23/2002,10:23,54.6,54.6,54.6,54.6,50000
10/23/2002,10:24,54.75,54.75,54.75,54.75,1300
10/23/2002,10:25,54.76,54.76,54.76,54.76,2000
10/23/2002,10:27,54.74,54.74,54.6,54.6,22500
10/23/2002,10:28,54.6,54.74,54.6,54.68,50600
10/23/2002,10:30,54.85,54.85,54.85,54.85,2500
10/23/2002,10:37,54.7,54.7,54.7,54.7,15400
10/23/2002,10:39,54.78,54.78,54.78,54.78,1800
10/23/2002,10:41,54.6,54.6,54.6,54.6,5000
10/23/2002,10:43,54.6,54.6,54.6,54.6,4000
10/23/2002,10:44,54.63,54.64,54.63,54.64,300
10/23/2002,10:46,54.83,54.88,54.83,54.88,2200
10/23/2002,10:47,54.88,54.88,54.88,54.88,200
10/23/2002,10:48,54.82,54.82,54.82,54.82,2000
10/23/2002,10:49,54.74,54.74,54.74,54.74,400
10/23/2002,10:50,54.7,54.7,54.7,54.7,25000
10/23/2002,10:53,54.55,54.55,54.55,54.55,25000
10/23/2002,10:54,54.65,54.65,54.6,54.6,12000
10/23/2002,10:55,54.65,54.65,54.6,54.6,1500
10/23/2002,10:56,54.6,54.6,54.6,54.6,26300
10/23/2002,10:57,54.58,54.64,54.58,54.64,9700
10/23/2002,11:03,54.67,54.7,54.67,54.7,2000
10/23/2002,11:04,54.7,54.7,54.7,54.7,2000
10/23/2002,11:06,54.7,54.7,54.7,54.7,10000
10/23/2002,11:07,54.81,54.81,54.81,54.81,2000
10/23/2002,11:08,54.89,54.89,54.89,54.89,2500
10/23/2002,11:09,54.85,54.85,54.85,54.85,1000
10/23/2002,11:10,54.9,54.9,54.9,54.9,3000
10/23/2002,11:13,54.8,54.8,54.8,54.8,200
10/23/2002,11:17,54.7,54.7,54.7,54.7,1000
10/23/2002,11:19,54.76,54.76,54.75,54.75,51000
10/23/2002,11:20,54.8,54.8,54.8,54.8,10000
10/23/2002,11:24,54.77,54.77,54.77,54.77,1000
10/23/2002,11:28,54.5,54.5,54.5,54.5,2500
10/23/2002,11:36,54.67,54.67,54.6,54.6,2100
10/23/2002,11:37,54.7,54.7,54.7,54.7,1500
10/23/2002,11:38,54.7,54.7,54.7,54.7,200
10/23/2002,11:39,54.57,54.57,54.57,54.57,1000
10/23/2002,11:40,54.56,54.56,54.56,54.56,1000
10/23/2002,11:41,54.48,54.48,54.48,54.48,1000
10/23/2002,11:42,54.51,54.51,54.4,54.4,5500
10/23/2002,11:43,54.45,54.45,54.45,54.45,100
10/23/2002,11:44,54.46,54.46,54.36,54.4,12200
10/23/2002,11:45,54.42,54.49,54.42,54.49,3600
10/23/2002,11:46,54.48,54.48,54.48,54.48,4500
10/23/2002,11:49,54.4,54.4,54.4,54.4,2000
10/23/2002,11:52,54.39,54.42,54.39,54.42,1100
10/23/2002,11:53,54.46,54.46,54.46,54.46,1000
10/23/2002,11:54,54.49,54.54,54.49,54.54,9000
10/23/2002,11:55,54.47,54.47,54.47,54.47,8000
10/23/2002,11:58,54.48,54.48,54.48,54.48,1000
10/23/2002,12:02,54.4,54.4,54.4,54.4,3500
10/23/2002,12:03,54.4,54.4,54.4,54.4,26500
10/23/2002,12:06,54.4,54.4,54.4,54.4,10000
10/23/2002,12:07,54.46,54.46,54.46,54.46,300
10/23/2002,12:10,54.44,54.44,54.44,54.44,6500
10/23/2002,12:13,54.39,54.42,54.39,54.42,2000
10/23/2002,12:15,54.45,54.45,54.45,54.45,400
10/23/2002,12:16,54.5,54.5,54.5,54.5,2500
10/23/2002,12:23,54.48,54.48,54.48,54.48,100
10/23/2002,12:26,54.5,54.53,54.5,54.53,6600
10/23/2002,12:31,54.71,54.74,54.71,54.72,2100
10/23/2002,12:32,54.71,54.71,54.71,54.71,2000
10/23/2002,12:34,54.58,54.58,54.58,54.58,1000
10/23/2002,12:47,54.6,54.6,54.6,54.6,1000
10/23/2002,12:50,54.66,54.66,54.66,54.66,2000
10/23/2002,12:52,54.7,54.7,54.7,54.7,500
10/23/2002,12:54,54.76,54.76,54.76,54.76,200
10/23/2002,13:00,54.84,54.84,54.84,54.84,10000
10/23/2002,13:04,54.9,54.9,54.9,54.9,12500
10/23/2002,13:08,54.87,54.87,54.87,54.87,2000
10/23/2002,13:11,54.85,54.85,54.85,54.85,25000
10/23/2002,13:30,54.7,54.7,54.7,54.7,1000
10/23/2002,13:34,54.72,54.72,54.72,54.72,2000
10/23/2002,13:38,54.75,54.75,54.75,54.75,12500
10/23/2002,13:40,54.64,54.64,54.64,54.64,300
10/23/2002,13:41,54.61,54.61,54.61,54.61,10000
10/23/2002,13:49,54.7,54.7,54.7,54.7,2000
10/23/2002,13:50,54.7,54.7,54.7,54.7,4500
10/23/2002,13:51,54.67,54.67,54.67,54.67,700
10/23/2002,13:53,54.67,54.67,54.67,54.67,12500
10/23/2002,13:55,54.64,54.64,54.64,54.64,500
10/23/2002,14:02,54.59,54.59,54.59,54.59,1000
10/23/2002,14:05,54.43,54.43,54.4,54.4,25000
10/23/2002,14:07,54.45,54.45,54.45,54.45,200
10/23/2002,14:08,54.5,54.55,54.5,54.55,2300
10/23/2002,14:12,54.5,54.57,54.5,54.57,4000
10/23/2002,14:13,54.58,54.58,54.57,54.57,7400
10/23/2002,14:14,54.57,54.57,54.57,54.57,13000
10/23/2002,14:16,54.57,54.57,54.56,54.56,6000
10/23/2002,14:17,54.57,54.57,54.57,54.57,20000
10/23/2002,14:18,54.62,54.64,54.62,54.64,13500
10/23/2002,14:19,54.62,54.62,54.57,54.6,15000
10/23/2002,14:21,54.55,54.55,54.55,54.55,100
10/23/2002,14:23,54.43,54.43,54.43,54.43,500
10/23/2002,14:25,54.48,54.48,54.48,54.48,600
10/23/2002,14:27,54.66,54.66,54.66,54.66,1000
10/23/2002,14:29,54.79,54.79,54.79,54.79,2500
10/23/2002,14:31,54.75,54.75,54.75,54.75,3000
10/23/2002,14:32,54.84,54.84,54.77,54.77,9000
10/23/2002,14:34,54.84,54.84,54.75,54.75,6000
10/23/2002,14:38,54.75,54.75,54.75,54.75,200
10/23/2002,14:40,54.75,54.75,54.75,54.75,200
10/23/2002,14:41,54.85,54.85,54.85,54.85,100
10/23/2002,14:43,54.72,54.72,54.72,54.72,2000
10/23/2002,14:44,54.75,54.75,54.75,54.75,200
10/23/2002,14:48,54.69,54.69,54.69,54.69,500
10/23/2002,14:49,54.71,54.71,54.71,54.71,1000
10/23/2002,14:50,54.74,54.84,54.74,54.84,2000
10/23/2002,14:51,54.9,54.9,54.85,54.9,12500
10/23/2002,14:54,54.94,54.96,54.92,54.96,38000
10/23/2002,14:55,55,55,54.94,55,25600
10/23/2002,14:56,55,55.09,55,55.09,13500
10/23/2002,14:57,55.09,55.11,55.02,55.02,9500
10/23/2002,14:59,55.07,55.1,55.07,55.1,300
10/23/2002,15:01,55,55,54.95,54.95,3300
10/23/2002,15:04,55.1,55.1,55.1,55.1,100
10/23/2002,15:05,55.07,55.07,55.07,55.07,1000
10/23/2002,15:07,55,55,55,55,3200
10/23/2002,15:10,55.03,55.03,55.03,55.03,100
10/23/2002,15:11,55,55.03,55,55.03,4200
10/23/2002,15:12,55.12,55.18,55.12,55.12,13500
10/23/2002,15:13,55.14,55.14,55.14,55.14,1400
10/23/2002,15:14,55.14,55.14,55.11,55.12,16500
10/23/2002,15:15,55,55,55,55,500
10/23/2002,15:17,55.01,55.03,55.01,55.03,600
10/23/2002,15:18,55.03,55.03,55,55,1100
10/23/2002,15:21,55.05,55.05,55.02,55.05,1100
10/23/2002,15:22,55.1,55.1,55.1,55.1,1000
10/23/2002,15:23,55.15,55.15,55.15,55.15,7000
10/23/2002,15:24,55.12,55.12,55.12,55.12,200
10/23/2002,15:26,55.1,55.1,55.1,55.1,9000
10/23/2002,15:27,55.08,55.08,55.08,55.08,400
10/23/2002,15:28,54.96,55.03,54.96,55.03,10500
10/23/2002,15:31,55.1,55.12,55.1,55.12,2100
10/23/2002,15:35,55.2,55.2,55.2,55.2,3000
10/23/2002,15:37,55.25,55.29,55.25,55.29,25100
10/23/2002,15:38,55.3,55.39,55.3,55.39,900
10/23/2002,15:39,55.4,55.4,55.4,55.4,1000
10/23/2002,15:40,55.35,55.4,55.35,55.4,12600
10/23/2002,15:41,55.35,55.35,55.35,55.35,500
10/23/2002,15:42,55.35,55.4,55.35,55.4,1200
10/23/2002,15:44,55.55,55.55,55.55,55.55,13900
10/23/2002,15:45,55.44,55.44,55.44,55.44,3000
10/23/2002,15:46,55.54,55.54,55.54,55.54,200
10/23/2002,15:47,55.45,55.45,55.45,55.45,900
10/23/2002,15:49,55.5,55.5,55.5,55.5,600
10/23/2002,15:50,55.5,55.53,55.5,55.53,6800
10/23/2002,15:52,55.55,55.55,55.55,55.55,12500
10/23/2002,15:53,55.56,55.59,55.56,55.59,13500
10/23/2002,15:54,55.59,55.6,55.52,55.6,9000
10/23/2002,15:55,55.67,55.67,55.67,55.67,50000
10/23/2002,15:56,55.65,55.65,55.65,55.65,7000
10/23/2002,15:57,55.65,55.77,55.65,55.77,52800
10/23/2002,15:58,55.78,55.78,55.7,55.7,7000
10/23/2002,15:59,55.78,55.78,55.67,55.78,8900
10/24/2002,09:36,56.2,56.2,56.2,56.2,3000
10/24/2002,09:37,56.48,56.48,56.15,56.16,2900
10/24/2002,09:38,56.16,56.16,56.05,56.05,12500
10/24/2002,09:39,56,56,55.96,55.96,6000
10/24/2002,09:40,55.92,56.1,55.9,56.1,8000
10/24/2002,09:41,56.12,56.12,56.05,56.05,1100
10/24/2002,09:45,55.87,55.87,55.87,55.87,10000
10/24/2002,09:46,56,56,55.93,55.93,9500
10/24/2002,09:47,56,56.08,56,56.08,5600
10/24/2002,09:49,56.3,56.3,56.3,56.3,1000
10/24/2002,09:50,56.26,56.26,56.26,56.26,1000
10/24/2002,09:51,56.25,56.25,56.25,56.25,2000
10/24/2002,09:52,56.2,56.2,56.15,56.15,12500
10/24/2002,09:53,56.29,56.29,56.29,56.29,100
10/24/2002,09:55,56.4,56.47,56.4,56.45,53500
10/24/2002,09:56,56.5,56.5,56.45,56.45,27600
10/24/2002,09:58,56.58,56.58,56.58,56.58,200
10/24/2002,09:59,56.58,56.65,56.58,56.65,900
10/24/2002,10:00,56.55,56.55,56.55,56.55,25000
10/24/2002,10:01,56.65,56.65,56.65,56.65,8000
10/24/2002,10:02,56.57,56.7,56.55,56.56,1400
10/24/2002,10:03,56.55,56.6,56.55,56.6,1300
10/24/2002,10:05,56.42,56.42,56.42,56.42,10000
10/24/2002,10:06,56.41,56.5,56.41,56.42,11100
10/24/2002,10:09,56.42,56.45,56.35,56.35,7000
10/24/2002,10:10,56.46,56.53,56.35,56.53,1400
10/24/2002,10:11,56.55,56.55,56.45,56.5,99000
10/24/2002,10:12,56.5,56.5,56.5,56.5,200
10/24/2002,10:13,56.52,56.52,56.5,56.5,1200
10/24/2002,10:14,56.45,56.45,56.45,56.45,1000
10/24/2002,10:15,56.44,56.44,56.4,56.4,32000
10/24/2002,10:17,56.36,56.36,56.36,56.36,12500
10/24/2002,10:19,56.4,56.43,56.35,56.4,27700
10/24/2002,10:21,56.36,56.36,56.36,56.36,1500
10/24/2002,10:23,56.4,56.4,56.35,56.35,7000
10/24/2002,10:25,56.2,56.2,56.2,56.2,500
10/24/2002,10:29,56,56,56,56,1000
10/24/2002,10:30,56.06,56.06,55.75,55.75,17400
10/24/2002,10:31,55.75,55.75,55.7,55.7,13100
10/24/2002,10:32,55.5,55.55,55.5,55.5,5000
10/24/2002,10:33,55.4,55.4,55.26,55.35,2000
10/24/2002,10:34,55.35,55.48,55.25,55.45,19100
10/24/2002,10:35,55.45,55.5,55.4,55.5,27400
10/24/2002,10:36,55.5,55.59,55.5,55.59,6700
10/24/2002,10:37,55.5,55.5,55.35,55.35,2500
10/24/2002,10:38,55.39,55.39,55.39,55.39,1000
10/24/2002,10:39,55.4,55.4,55.27,55.38,28900
10/24/2002,10:41,55.5,55.5,55.5,55.5,11100
10/24/2002,10:42,55.45,55.45,55.45,55.45,100
10/24/2002,10:43,55.41,55.55,55.41,55.55,65200
10/24/2002,10:44,55.65,55.66,55.55,55.55,3900
10/24/2002,10:45,55.5,55.6,55.45,55.45,52500
10/24/2002,10:47,55.65,55.65,55.65,55.65,1000
10/24/2002,10:48,55.87,55.87,55.87,55.87,100
10/24/2002,10:49,55.9,55.9,55.87,55.87,11100
10/24/2002,10:50,55.9,55.9,55.86,55.86,1800
10/24/2002,10:51,55.9,55.95,55.9,55.9,35200
10/24/2002,10:52,55.91,55.91,55.91,55.91,300
10/24/2002,10:55,55.75,55.8,55.75,55.8,10700
10/24/2002,10:56,55.81,55.81,55.81,55.81,5000
10/24/2002,10:58,56,56,56,56,1000
10/24/2002,10:59,56,56,56,56,500
10/24/2002,11:07,55.45,55.45,55.45,55.45,2500
10/24/2002,11:08,55.59,55.59,55.59,55.59,1000
10/24/2002,11:10,55.36,55.42,55.36,55.42,900
10/24/2002,11:11,55.32,55.4,55.32,55.4,13500
10/24/2002,11:12,55.3,55.3,55.3,55.3,12500
10/24/2002,11:18,55.4,55.4,55.4,55.4,200
10/24/2002,11:19,55.48,55.48,55.48,55.48,500
10/24/2002,11:24,55.5,55.5,55.49,55.49,2500
10/24/2002,11:25,55.45,55.45,55.45,55.45,1000
10/24/2002,11:36,55.46,55.46,55.46,55.46,200
10/24/2002,11:40,55.48,55.48,55.48,55.48,100
10/24/2002,11:42,55.4,55.4,55.4,55.4,100
10/24/2002,11:45,55.5,55.5,55.5,55.5,100
10/24/2002,11:51,55.45,55.45,55.43,55.43,2700
10/24/2002,11:52,55.36,55.36,55.36,55.36,200
10/24/2002,11:53,55.49,55.49,55.49,55.49,100
10/24/2002,11:58,55.65,55.65,55.65,55.65,100
10/24/2002,11:59,55.65,55.65,55.65,55.65,200
10/24/2002,12:02,55.56,55.56,55.56,55.56,400
10/24/2002,12:05,55.62,55.62,55.62,55.62,1000
10/24/2002,12:26,55.57,55.57,55.57,55.57,200
10/24/2002,12:28,55.6,55.6,55.6,55.6,1000
10/24/2002,12:37,55.58,55.65,55.58,55.65,25000
10/24/2002,12:40,55.67,55.67,55.67,55.67,300
10/24/2002,12:50,55.74,55.83,55.74,55.83,700
10/24/2002,12:52,55.98,55.98,55.98,55.98,5200
10/24/2002,12:54,55.98,55.98,55.97,55.97,5400
10/24/2002,12:55,55.97,55.97,55.97,55.97,100
10/24/2002,12:56,56,56,56,56,10200
10/24/2002,12:59,56.08,56.1,56.08,56.1,10000
10/24/2002,13:01,56.1,56.1,56.1,56.1,1000
10/24/2002,13:02,56.1,56.1,56.1,56.1,5500
10/24/2002,13:05,56.12,56.13,56.05,56.13,13100
10/24/2002,13:07,56.05,56.05,56.05,56.05,3000
10/24/2002,13:11,56.17,56.17,56.16,56.17,3200
10/24/2002,13:13,56.15,56.15,56.15,56.15,5000
10/24/2002,13:17,56.05,56.05,56.02,56.02,12500
10/24/2002,13:19,56.12,56.12,56.12,56.12,200
10/24/2002,13:21,56,56,56,56,1600
10/24/2002,13:22,55.97,55.97,55.97,55.97,200
10/24/2002,13:24,55.98,55.98,55.98,55.98,300
10/24/2002,13:35,56.1,56.1,56.1,56.1,100
10/24/2002,13:36,56.12,56.12,56.12,56.12,15000
10/24/2002,13:37,56.14,56.14,56.14,56.14,5000
10/24/2002,13:39,56.11,56.11,56.11,56.11,2600
10/24/2002,13:42,56.01,56.01,56.01,56.01,100
10/24/2002,13:43,56.04,56.04,56.04,56.04,200
10/24/2002,13:53,55.66,55.66,55.66,55.66,200
10/24/2002,13:55,55.61,55.61,55.61,55.61,200
10/24/2002,13:57,55.71,55.71,55.71,55.71,1000
10/24/2002,14:05,55.5,55.5,55.48,55.48,5000
10/24/2002,14:06,55.48,55.48,55.48,55.48,100
10/24/2002,14:07,55.41,55.41,55.41,55.41,20000
10/24/2002,14:10,55.44,55.44,55.44,55.44,100
10/24/2002,14:14,55.42,55.42,55.34,55.34,1300
10/24/2002,14:15,55.4,55.4,55.4,55.4,500
10/24/2002,14:17,55.3,55.3,55.3,55.3,200
10/24/2002,14:18,55.39,55.39,55.39,55.39,1400
10/24/2002,14:21,55.46,55.46,55.46,55.46,400
10/24/2002,14:29,55.33,55.33,55.33,55.33,100
10/24/2002,14:33,55.35,55.35,55.35,55.35,200
10/24/2002,14:34,55.3,55.3,55.3,55.3,1000
10/24/2002,14:35,55.25,55.25,55.21,55.21,1100
10/24/2002,14:36,55.16,55.16,55.16,55.16,2000
10/24/2002,14:38,55.2,55.2,55.2,55.2,1000
10/24/2002,14:45,55.05,55.05,55,55,2000
10/24/2002,14:46,54.9,54.9,54.9,54.9,5000
10/24/2002,14:47,55,55,54.88,54.88,200
10/24/2002,14:48,54.8,54.83,54.8,54.83,50200
10/24/2002,14:49,54.7,54.7,54.7,54.7,1800
10/24/2002,14:52,54.85,54.85,54.85,54.85,5200
10/24/2002,14:53,54.86,54.86,54.86,54.86,100
10/24/2002,14:54,54.89,54.89,54.89,54.89,10000
10/24/2002,14:55,54.87,54.87,54.87,54.87,1000
10/24/2002,14:56,54.8,54.8,54.8,54.8,2000
10/24/2002,14:57,54.82,54.82,54.82,54.82,700
10/24/2002,14:58,54.8,54.8,54.7,54.72,8700
10/24/2002,15:00,54.73,54.73,54.73,54.73,2500
10/24/2002,15:01,54.75,54.83,54.75,54.83,300
10/24/2002,15:07,54.72,54.72,54.72,54.72,100
10/24/2002,15:08,54.65,54.65,54.65,54.65,2000
10/24/2002,15:10,54.55,54.55,54.55,54.55,100
10/24/2002,15:11,54.5,54.5,54.5,54.5,1500
10/24/2002,15:15,54.58,54.58,54.58,54.58,12500
10/24/2002,15:17,54.55,54.55,54.55,54.55,1000
10/24/2002,15:18,54.52,54.52,54.52,54.52,2000
10/24/2002,15:20,54.63,54.63,54.63,54.63,5000
10/24/2002,15:21,54.6,54.6,54.6,54.6,1200
10/24/2002,15:22,54.63,54.64,54.63,54.64,800
10/24/2002,15:24,54.62,54.62,54.62,54.62,1000
10/24/2002,15:25,54.59,54.59,54.59,54.59,500
10/24/2002,15:28,54.68,54.68,54.68,54.68,500
10/24/2002,15:29,54.56,54.56,54.56,54.56,1000
10/24/2002,15:34,54.4,54.4,54.4,54.4,1000
10/24/2002,15:36,54.37,54.37,54.37,54.37,600
10/24/2002,15:39,54.42,54.42,54.42,54.42,100
10/24/2002,15:40,54.5,54.5,54.5,54.5,5000
10/24/2002,15:42,54.4,54.4,54.4,54.4,50500
10/24/2002,15:43,54.54,54.54,54.54,54.54,700
10/24/2002,15:45,54.59,54.59,54.49,54.49,5100
10/24/2002,15:47,54.65,54.65,54.65,54.65,1000
10/24/2002,15:48,54.68,54.68,54.68,54.68,500
10/24/2002,15:49,54.7,54.7,54.7,54.7,900
10/24/2002,15:51,54.72,54.72,54.72,54.72,1000
10/24/2002,15:52,54.82,54.82,54.82,54.82,200
10/24/2002,15:53,54.73,54.73,54.73,54.73,100000
10/24/2002,15:54,54.76,54.76,54.76,54.76,3500
10/24/2002,15:55,54.71,54.71,54.65,54.66,3600
10/24/2002,15:56,54.68,54.68,54.68,54.68,600
10/24/2002,15:59,54.74,54.74,54.6,54.6,1700
10/25/2002,09:42,53.35,53.35,53.35,53.35,6000
10/25/2002,09:43,53.25,53.25,52.65,52.65,29700
10/25/2002,09:44,53,53.25,53,53.25,500
10/25/2002,09:45,53,53.01,53,53.01,1200
10/25/2002,09:46,53,53,53,53,400
10/25/2002,09:47,52.5,52.51,52.5,52.5,400
10/25/2002,09:48,52.7,52.7,52.5,52.7,51100
10/25/2002,09:49,52.84,52.84,52.84,52.84,200
10/25/2002,09:51,52.71,52.8,52.71,52.8,5300
10/25/2002,09:52,52.8,52.8,52.72,52.72,5100
10/25/2002,09:53,52.84,52.84,52.79,52.79,35000
10/25/2002,09:54,52.78,52.79,52.72,52.79,1000
10/25/2002,09:55,52.8,52.8,52.8,52.8,2000
10/25/2002,09:57,52.91,52.91,52.85,52.85,2000
10/25/2002,09:59,52.8,52.8,52.8,52.8,400
10/25/2002,10:00,52.94,52.94,52.94,52.94,5000
10/25/2002,10:01,52.97,52.97,52.97,52.97,200
10/25/2002,10:02,52.98,52.98,52.94,52.94,10100
10/25/2002,10:03,52.95,52.95,52.88,52.88,1100
10/25/2002,10:04,52.88,52.88,52.78,52.78,11700
10/25/2002,10:05,52.73,52.73,52.68,52.68,200
10/25/2002,10:06,52.59,52.59,52.59,52.59,900
10/25/2002,10:07,52.5,52.51,52.5,52.5,3100
10/25/2002,10:08,52.57,52.58,52.5,52.5,300
10/25/2002,10:09,52.52,52.52,52.52,52.52,500
10/25/2002,10:10,52.5,52.5,52.5,52.5,2000
10/25/2002,10:11,52.49,52.49,52.49,52.49,100
10/25/2002,10:12,52.33,52.34,52.3,52.3,1000
10/25/2002,10:13,52.3,52.42,52.3,52.34,2200
10/25/2002,10:16,52.64,52.72,52.64,52.72,800
10/25/2002,10:17,52.73,52.76,52.62,52.76,600
10/25/2002,10:18,52.7,52.7,52.7,52.7,5000
10/25/2002,10:19,52.76,52.76,52.76,52.76,100
10/25/2002,10:20,52.77,52.77,52.77,52.77,100
10/25/2002,10:21,52.77,52.77,52.7,52.75,5600
10/25/2002,10:22,52.68,52.7,52.68,52.68,21000
10/25/2002,10:24,52.6,52.6,52.6,52.6,2700
10/25/2002,10:25,52.61,52.61,52.61,52.61,300
10/25/2002,10:26,52.61,52.61,52.61,52.61,100
10/25/2002,10:27,52.64,52.64,52.64,52.64,100
10/25/2002,10:29,52.67,52.67,52.64,52.64,200
10/25/2002,10:31,52.5,52.5,52.5,52.5,3000
10/25/2002,10:33,52.5,52.5,52.5,52.5,100
10/25/2002,10:34,52.48,52.48,52.48,52.48,1000
10/25/2002,10:35,52.37,52.37,52.3,52.3,20900
10/25/2002,10:36,52.35,52.35,52.3,52.3,5500
10/25/2002,10:37,52.37,52.37,52.37,52.37,200
10/25/2002,10:38,52.44,52.44,52.39,52.4,6700
10/25/2002,10:39,52.47,52.47,52.47,52.47,10000
10/25/2002,10:40,52.54,52.54,52.54,52.54,1200
10/25/2002,10:41,52.43,52.43,52.43,52.43,1000
10/25/2002,10:42,52.5,52.5,52.5,52.5,10000
10/25/2002,10:43,52.45,52.45,52.45,52.45,1200
10/25/2002,10:44,52.48,52.48,52.48,52.48,15300
10/25/2002,10:45,52.43,52.44,52.43,52.43,2600
10/25/2002,10:46,52.45,52.45,52.42,52.42,11000
10/25/2002,10:47,52.43,52.43,52.4,52.4,1600
10/25/2002,10:48,52.45,52.45,52.44,52.44,3000
10/25/2002,10:50,52.45,52.45,52.45,52.45,18000
10/25/2002,10:51,52.56,52.56,52.56,52.56,1000
10/25/2002,10:52,52.72,52.72,52.72,52.72,12500
10/25/2002,10:53,52.64,52.87,52.64,52.85,14600
10/25/2002,10:54,52.85,52.85,52.8,52.8,2000
10/25/2002,10:55,52.75,52.75,52.75,52.75,500
10/25/2002,10:57,52.72,52.72,52.72,52.72,1000
10/25/2002,10:59,52.78,52.78,52.78,52.78,100
10/25/2002,11:00,52.74,52.77,52.74,52.77,1100
10/25/2002,11:01,52.76,52.76,52.76,52.76,100
10/25/2002,11:04,52.72,52.76,52.66,52.66,13600
10/25/2002,11:05,52.67,52.69,52.65,52.65,13500
10/25/2002,11:13,52.73,52.73,52.73,52.73,1000
10/25/2002,11:14,52.69,52.69,52.69,52.69,300
10/25/2002,11:17,52.65,52.65,52.65,52.65,2600
10/25/2002,11:21,52.67,52.67,52.64,52.64,1300
10/25/2002,11:22,52.56,52.56,52.56,52.56,1000
10/25/2002,11:23,52.52,52.52,52.48,52.48,1600
10/25/2002,11:25,52.4,52.4,52.4,52.4,1000
10/25/2002,11:26,52.45,52.45,52.45,52.45,5900
10/25/2002,11:33,52.45,52.45,52.45,52.45,6000
10/25/2002,11:34,52.4,52.4,52.4,52.4,6000
10/25/2002,11:36,52.29,52.33,52.29,52.33,5700
10/25/2002,11:37,52.32,52.32,52.31,52.31,2500
10/25/2002,11:38,52.31,52.31,52.31,52.31,100
10/25/2002,11:43,52.31,52.31,52.3,52.3,600
10/25/2002,11:44,52.3,52.3,52.3,52.3,2200
10/25/2002,11:46,52.35,52.35,52.3,52.34,20500
10/25/2002,11:47,52.32,52.35,52.3,52.35,11200
10/25/2002,11:48,52.35,52.44,52.35,52.44,20800
10/25/2002,11:49,52.44,52.44,52.44,52.44,300
10/25/2002,11:50,52.44,52.44,52.44,52.44,400
10/25/2002,11:52,52.34,52.34,52.34,52.34,300
10/25/2002,11:54,52.32,52.32,52.32,52.32,200
10/25/2002,11:57,52.31,52.31,52.31,52.31,1000
10/25/2002,11:58,52.27,52.27,52.27,52.27,100
10/25/2002,11:59,52.36,52.37,52.36,52.37,1200
10/25/2002,12:00,52.4,52.43,52.4,52.43,2000
10/25/2002,12:01,52.43,52.43,52.43,52.43,500
10/25/2002,12:03,52.49,52.49,52.46,52.46,1800
10/25/2002,12:04,52.41,52.41,52.41,52.41,1000
10/25/2002,12:08,52.34,52.34,52.34,52.34,1000
10/25/2002,12:09,52.38,52.38,52.38,52.38,2500
10/25/2002,12:13,52.34,52.34,52.34,52.34,1000
10/25/2002,12:29,52.27,52.27,52.27,52.27,5000
10/25/2002,12:30,52.24,52.24,52.24,52.24,5000
10/25/2002,12:35,52.25,52.27,52.22,52.22,2000
10/25/2002,12:36,52.27,52.32,52.27,52.32,700
10/25/2002,12:39,52.29,52.29,52.27,52.27,600
10/25/2002,12:41,52.25,52.25,52.25,52.25,10000
10/25/2002,12:42,52.2,52.2,52.2,52.2,400
10/25/2002,12:46,52.13,52.13,52.02,52.02,10100
10/25/2002,12:51,52,52,52,52,10000
10/25/2002,12:52,52.04,52.05,52,52.05,6600
10/25/2002,12:55,52,52,52,52,2100
10/25/2002,12:56,51.93,51.93,51.93,51.93,100
10/25/2002,12:57,51.9,51.9,51.9,51.9,5000
10/25/2002,12:58,51.9,51.9,51.83,51.83,700
10/25/2002,12:59,51.83,51.83,51.83,51.83,100
10/25/2002,13:00,51.91,51.91,51.91,51.91,100
10/25/2002,13:03,51.92,51.92,51.9,51.9,600
10/25/2002,13:04,51.81,51.81,51.81,51.81,200
10/25/2002,13:08,51.83,51.83,51.83,51.83,3000
10/25/2002,13:09,51.82,51.82,51.82,51.82,5000
10/25/2002,13:10,51.77,51.77,51.77,51.77,100
10/25/2002,13:12,51.77,51.77,51.77,51.77,2500
10/25/2002,13:16,51.84,51.84,51.84,51.84,500
10/25/2002,13:17,51.77,51.77,51.77,51.77,10000
10/25/2002,13:18,51.75,51.75,51.7,51.73,41000
10/25/2002,13:21,51.7,51.7,51.7,51.7,300
10/25/2002,13:23,51.62,51.62,51.62,51.62,400
10/25/2002,13:26,51.95,51.95,51.95,51.95,1000
10/25/2002,13:33,52,52,51.92,51.92,5600
10/25/2002,13:34,51.9,51.9,51.9,51.9,200
10/25/2002,13:35,51.86,51.86,51.86,51.86,1100
10/25/2002,13:36,51.89,51.89,51.89,51.89,1000
10/25/2002,13:39,52,52,52,52,200
10/25/2002,13:40,52.19,52.19,52.19,52.19,500
10/25/2002,13:41,52.23,52.23,52.23,52.23,300
10/25/2002,13:43,52.08,52.12,52.08,52.12,2900
10/25/2002,13:44,52.12,52.12,52.12,52.12,15000
10/25/2002,13:47,52.08,52.08,52.08,52.08,1000
10/25/2002,14:05,52.25,52.25,52.25,52.25,4000
10/25/2002,14:11,52.24,52.27,52.24,52.27,1800
10/25/2002,14:12,52.26,52.32,52.26,52.32,8800
10/25/2002,14:15,52.29,52.29,52.22,52.22,900
10/25/2002,14:17,52.14,52.14,52.14,52.14,1000
10/25/2002,14:21,52.03,52.03,52.03,52.03,1000
10/25/2002,14:22,52.06,52.06,52.06,52.06,1000
10/25/2002,14:25,51.97,51.97,51.9,51.9,1700
10/25/2002,14:26,51.89,51.89,51.8,51.86,800
10/25/2002,14:27,51.94,51.94,51.85,51.85,1500
10/25/2002,14:28,51.99,51.99,51.99,51.99,100
10/25/2002,14:32,52.13,52.13,52.09,52.09,300
10/25/2002,14:34,52.03,52.03,52,52,300
10/25/2002,14:35,51.99,51.99,51.99,51.99,1000
10/25/2002,14:36,51.95,51.95,51.9,51.9,300
10/25/2002,14:40,51.84,51.84,51.84,51.84,800
10/25/2002,14:41,51.75,51.75,51.75,51.75,5300
10/25/2002,14:42,51.68,51.68,51.65,51.65,400
10/25/2002,14:45,51.73,51.73,51.67,51.67,1000
10/25/2002,14:46,51.66,51.66,51.66,51.66,200
10/25/2002,14:48,51.65,51.65,51.65,51.65,500
10/25/2002,14:51,51.67,51.67,51.67,51.67,500
10/25/2002,14:56,51.74,51.74,51.74,51.74,300
10/25/2002,14:57,51.73,51.73,51.73,51.73,1000
10/25/2002,14:58,51.69,51.69,51.61,51.61,5000
10/25/2002,14:59,51.54,51.55,51.54,51.55,1500
10/25/2002,15:00,51.5,51.5,51.5,51.5,5200
10/25/2002,15:02,51.39,51.39,51.39,51.39,500
10/25/2002,15:04,51.47,51.47,51.46,51.46,9100
10/25/2002,15:05,51.49,51.49,51.36,51.36,1500
10/25/2002,15:06,51.51,51.51,51.51,51.51,1000
10/25/2002,15:07,51.57,51.58,51.57,51.58,7000
10/25/2002,15:08,51.56,51.56,51.56,51.56,500
10/25/2002,15:09,51.46,51.54,51.46,51.54,1100
10/25/2002,15:11,51.49,51.49,51.4,51.4,500
10/25/2002,15:12,51.4,51.4,51.4,51.4,1100
10/25/2002,15:13,51.44,51.44,51.44,51.44,1200
10/25/2002,15:15,51.46,51.46,51.46,51.46,600
10/25/2002,15:19,51.59,51.62,51.59,51.62,2000
10/25/2002,15:20,51.65,51.65,51.65,51.65,100
10/25/2002,15:22,51.52,51.52,51.52,51.52,100
10/25/2002,15:25,51.58,51.58,51.58,51.58,1000
10/25/2002,15:27,51.54,51.55,51.54,51.55,1800
10/25/2002,15:28,51.48,51.58,51.48,51.58,600
10/25/2002,15:29,51.54,51.54,51.54,51.54,2000
10/25/2002,15:30,51.56,51.56,51.5,51.5,800
10/25/2002,15:32,51.45,51.45,51.45,51.45,200
10/25/2002,15:36,51.51,51.51,51.45,51.45,3000
10/25/2002,15:37,51.45,51.45,51.45,51.45,3000
10/25/2002,15:38,51.48,51.48,51.48,51.48,100
10/25/2002,15:39,51.53,51.53,51.53,51.53,500
10/25/2002,15:40,51.48,51.48,51.48,51.48,1000
10/25/2002,15:42,51.56,51.56,51.56,51.56,1000
10/25/2002,15:43,51.56,51.64,51.56,51.64,11000
10/25/2002,15:44,51.66,51.66,51.66,51.66,300
10/25/2002,15:45,51.66,51.66,51.65,51.65,3300
10/25/2002,15:46,51.7,51.7,51.7,51.7,5600
10/25/2002,15:47,51.64,51.64,51.64,51.64,1500
10/25/2002,15:51,51.68,51.68,51.63,51.63,1300
10/25/2002,15:52,51.68,51.68,51.62,51.62,2000
10/25/2002,15:53,51.65,51.65,51.62,51.62,7200
10/25/2002,15:55,51.65,51.65,51.62,51.62,6200
10/25/2002,15:56,51.62,51.7,51.62,51.7,15300
10/25/2002,15:57,51.65,51.65,51.64,51.65,1100
10/25/2002,15:59,51.65,51.77,51.65,51.68,2600
10/28/2002,09:37,51.9,51.9,51.6,51.6,49400
10/28/2002,09:38,51.6,51.6,51.6,51.6,100
10/28/2002,09:39,51.75,51.86,51.75,51.86,25100
10/28/2002,09:40,51.86,51.9,51.75,51.75,9400
10/28/2002,09:41,51.75,51.86,51.75,51.86,28800
10/28/2002,09:42,51.65,51.77,51.65,51.65,1200
10/28/2002,09:44,51.84,51.84,51.75,51.8,600
10/28/2002,09:45,51.8,51.84,51.8,51.84,200
10/28/2002,09:46,52,52,52,52,300
10/28/2002,09:48,52.2,52.2,52.06,52.06,700
10/28/2002,09:49,52.14,52.14,51.85,51.85,1300
10/28/2002,09:50,52,52,51.9,51.9,600
10/28/2002,09:51,51.99,51.99,51.99,51.99,300
10/28/2002,09:52,52.2,52.2,52.2,52.2,600
10/28/2002,09:53,52.15,52.2,52.15,52.2,600
10/28/2002,09:54,52.25,52.25,52.15,52.15,1200
10/28/2002,09:55,52.32,52.32,52.32,52.32,700
10/28/2002,09:56,52.3,52.3,52.2,52.2,3100
10/28/2002,09:57,52.36,52.36,52.36,52.36,400
10/28/2002,09:58,52.3,52.33,52.3,52.3,1400
10/28/2002,09:59,52.3,52.4,52.3,52.4,1100
10/28/2002,10:01,52.64,52.64,52.6,52.6,500
10/28/2002,10:03,52.5,52.5,52.5,52.5,300
10/28/2002,10:04,52.47,52.53,52.47,52.53,26000
10/28/2002,10:05,52.53,52.53,52.53,52.53,1000
10/28/2002,10:08,52.5,52.53,52.5,52.53,5300
10/28/2002,10:09,52.47,52.57,52.47,52.55,31000
10/28/2002,10:10,52.57,52.67,52.57,52.65,15200
10/28/2002,10:11,52.63,52.63,52.63,52.63,1000
10/28/2002,10:12,52.6,52.6,52.47,52.47,25800
10/28/2002,10:13,52.59,52.65,52.4,52.5,42200
10/28/2002,10:14,52.35,52.35,52.34,52.34,400
10/28/2002,10:15,52.34,52.34,52.3,52.3,1900
10/28/2002,10:16,52.2,52.26,52.2,52.25,93900
10/28/2002,10:17,52.25,52.25,52.25,52.25,20000
10/28/2002,10:18,52.25,52.3,52.24,52.3,5100
10/28/2002,10:20,52.3,52.3,52.25,52.25,1100
10/28/2002,10:21,52.33,52.34,52.33,52.34,600
10/28/2002,10:22,52.4,52.4,52.4,52.4,500
10/28/2002,10:23,52.4,52.45,52.32,52.45,23300
10/28/2002,10:25,52.34,52.34,52.31,52.31,2000
10/28/2002,10:28,52.39,52.45,52.39,52.45,1400
10/28/2002,10:29,52.45,52.58,52.45,52.58,5000
10/28/2002,10:31,52.53,52.53,52.49,52.49,2000
10/28/2002,10:35,52.44,52.44,52.39,52.39,2500
10/28/2002,10:36,52.34,52.34,52.34,52.34,1000
10/28/2002,10:38,52.29,52.29,52.29,52.29,1800
10/28/2002,10:41,52.31,52.31,52.31,52.31,1000
10/28/2002,10:44,52.35,52.35,52.35,52.35,5000
10/28/2002,10:45,52.29,52.29,52.29,52.29,1000
10/28/2002,10:46,52.3,52.3,52.25,52.25,1500
10/28/2002,10:49,52.25,52.25,52.25,52.25,2000
10/28/2002,10:52,52.1,52.1,52.08,52.08,1100
10/28/2002,10:54,51.96,51.96,51.96,51.96,2500
10/28/2002,10:56,52.02,52.02,52.02,52.02,100
10/28/2002,11:02,51.8,51.8,51.8,51.8,100
10/28/2002,11:04,51.83,51.83,51.83,51.83,3000
10/28/2002,11:05,51.75,51.75,51.75,51.75,5000
10/28/2002,11:09,51.5,51.54,51.5,51.54,10200
10/28/2002,11:13,51.38,51.42,51.38,51.42,2200
10/28/2002,11:15,51.54,51.54,51.54,51.54,400
10/28/2002,11:17,51.55,51.55,51.55,51.55,1000
10/28/2002,11:19,51.73,51.73,51.73,51.73,200
10/28/2002,11:20,51.61,51.61,51.61,51.61,600
10/28/2002,11:21,51.65,51.7,51.65,51.7,700
10/28/2002,11:22,51.74,51.74,51.74,51.74,1000
10/28/2002,11:23,51.83,51.83,51.83,51.83,200
10/28/2002,11:28,51.85,51.85,51.85,51.85,500
10/28/2002,11:30,51.95,51.97,51.95,51.97,5000
10/28/2002,11:32,51.9,51.9,51.9,51.9,1600
10/28/2002,11:35,52.15,52.15,52.15,52.15,2000
10/28/2002,11:36,52.19,52.19,52.19,52.19,100
10/28/2002,11:37,52.22,52.3,52.22,52.3,1100
10/28/2002,11:38,52.25,52.25,52.25,52.25,500
10/28/2002,11:40,52.25,52.25,52.25,52.25,1000
10/28/2002,11:41,52.21,52.21,52.21,52.21,600
10/28/2002,11:42,52.3,52.3,52.3,52.3,5000
10/28/2002,11:43,52.35,52.38,52.35,52.38,6000
10/28/2002,11:44,52.35,52.35,52.35,52.35,5000
10/28/2002,11:47,52.32,52.4,52.32,52.4,10000
10/28/2002,11:49,52.35,52.35,52.32,52.32,5000
10/28/2002,11:50,52.25,52.25,52.21,52.21,1100
10/28/2002,11:55,52.06,52.06,52.06,52.06,400
10/28/2002,11:56,52.15,52.15,52.15,52.15,1000
10/28/2002,12:03,52.26,52.26,52.26,52.26,5500
10/28/2002,12:05,52.25,52.25,52.25,52.25,500
10/28/2002,12:09,52.2,52.27,52.2,52.27,1100
10/28/2002,12:14,52.45,52.45,52.45,52.45,100
10/28/2002,12:19,52.45,52.45,52.3,52.3,700
10/28/2002,12:24,52.52,52.52,52.52,52.52,100
10/28/2002,12:25,52.7,52.72,52.7,52.72,5000
10/28/2002,12:26,52.75,52.75,52.75,52.75,4200
10/28/2002,12:29,52.72,52.72,52.72,52.72,100
10/28/2002,12:30,52.8,52.85,52.8,52.85,4000
10/28/2002,12:31,52.9,52.9,52.9,52.9,1000
10/28/2002,12:32,53,53.06,53,53,3100
10/28/2002,12:34,52.94,52.94,52.94,52.94,1000
10/28/2002,12:35,53,53,53,53,2100
10/28/2002,12:36,53,53,53,53,100
10/28/2002,12:41,53.25,53.25,53.25,53.25,200
10/28/2002,12:43,53.19,53.19,53.19,53.19,1000
10/28/2002,12:44,53.11,53.11,53.1,53.1,1400
10/28/2002,12:45,53.15,53.15,53.11,53.11,25400
10/28/2002,12:47,53.1,53.1,53.1,53.1,5000
10/28/2002,12:48,53.15,53.15,53.15,53.15,100
10/28/2002,12:49,53.24,53.24,53.24,53.24,500
10/28/2002,12:50,53.25,53.25,53.25,53.25,200
10/28/2002,12:53,53.2,53.2,53.2,53.2,200
10/28/2002,12:54,53.33,53.33,53.33,53.33,400
10/28/2002,12:55,53.35,53.35,53.35,53.35,3000
10/28/2002,12:56,53.43,53.43,53.43,53.43,1400
10/28/2002,12:57,53.48,53.48,53.48,53.48,2000
10/28/2002,12:58,53.5,53.5,53.45,53.45,3500
10/28/2002,13:00,53.5,53.5,53.5,53.5,5000
10/28/2002,13:02,53.45,53.51,53.44,53.44,6200
10/28/2002,13:03,53.33,53.33,53.33,53.33,300
10/28/2002,13:04,53.31,53.35,53.31,53.35,50500
10/28/2002,13:05,53.35,53.35,53.35,53.35,50000
10/28/2002,13:06,53.2,53.2,53.2,53.2,20000
10/28/2002,13:10,53.13,53.13,53.13,53.13,500
10/28/2002,13:11,53.1,53.1,53.1,53.1,2000
10/28/2002,13:15,53.29,53.29,53.29,53.29,500
10/28/2002,13:17,53.44,53.44,53.44,53.44,20000
10/28/2002,13:20,53.59,53.59,53.59,53.59,400
10/28/2002,13:21,53.7,53.7,53.7,53.7,5000
10/28/2002,13:23,53.5,53.5,53.5,53.5,50000
10/28/2002,13:26,53.68,53.72,53.68,53.72,10000
10/28/2002,13:27,53.75,53.75,53.75,53.75,5000
10/28/2002,13:28,53.8,53.8,53.8,53.8,5000
10/28/2002,13:29,53.76,53.76,53.76,53.76,100
10/28/2002,13:31,53.7,53.7,53.7,53.7,400
10/28/2002,13:32,53.61,53.61,53.61,53.61,5000
10/28/2002,13:33,53.62,53.62,53.62,53.62,7000
10/28/2002,13:34,53.62,53.62,53.62,53.62,5000
10/28/2002,13:35,53.65,53.65,53.65,53.65,2500
10/28/2002,13:38,53.6,53.69,53.6,53.69,7000
10/28/2002,13:42,53.72,53.72,53.72,53.72,400
10/28/2002,13:46,53.65,53.65,53.65,53.65,5000
10/28/2002,13:47,53.6,53.6,53.6,53.6,5600
10/28/2002,13:48,53.6,53.6,53.6,53.6,5000
10/28/2002,13:49,53.6,53.6,53.6,53.6,100
10/28/2002,13:54,53.46,53.46,53.46,53.46,1000
10/28/2002,13:55,53.45,53.45,53.45,53.45,100
10/28/2002,13:58,53.46,53.46,53.46,53.46,200
10/28/2002,14:02,53.45,53.45,53.4,53.4,2100
10/28/2002,14:05,53.42,53.42,53.42,53.42,100
10/28/2002,14:07,53.3,53.3,53.3,53.3,45800
10/28/2002,14:08,53.32,53.32,53.28,53.28,5000
10/28/2002,14:11,53.3,53.3,53.16,53.16,1900
10/28/2002,14:12,53.16,53.16,53.16,53.16,18400
10/28/2002,14:13,53.1,53.1,53.1,53.1,200
10/28/2002,14:14,53.16,53.16,53.16,53.16,12200
10/28/2002,14:17,53.2,53.2,53.2,53.2,3000
10/28/2002,14:18,53.2,53.2,53.2,53.2,1000
10/28/2002,14:23,53.3,53.39,53.3,53.3,700
10/28/2002,14:24,53.3,53.3,53.28,53.28,6000
10/28/2002,14:25,53.34,53.34,53.34,53.34,1000
10/28/2002,14:27,53.08,53.08,53.08,53.08,100
10/28/2002,14:30,53.05,53.05,53.05,53.05,500
10/28/2002,14:35,52.99,52.99,52.99,52.99,1000
10/28/2002,14:37,53,53.07,53,53.07,1100
10/28/2002,14:42,52.83,52.83,52.83,52.83,5000
10/28/2002,14:43,52.85,52.85,52.85,52.85,5000
10/28/2002,14:44,52.85,52.85,52.85,52.85,600
10/28/2002,14:47,52.9,52.91,52.9,52.91,6500
10/28/2002,14:48,53,53,53,53,5000
10/28/2002,14:50,53.07,53.07,53.07,53.07,400
10/28/2002,14:51,53.15,53.23,53.15,53.23,5100
10/28/2002,14:53,53.26,53.26,53.26,53.26,2000
10/28/2002,14:55,53.3,53.3,53.3,53.3,200
10/28/2002,14:56,53.22,53.3,53.22,53.3,11000
10/28/2002,14:57,53.22,53.3,53.22,53.3,5100
10/28/2002,14:59,53.3,53.3,53.3,53.3,6000
10/28/2002,15:02,53.24,53.24,53.24,53.24,1000
10/28/2002,15:03,53.24,53.24,53.24,53.24,1000
10/28/2002,15:04,53.03,53.03,53.03,53.03,100
10/28/2002,15:05,53.02,53.02,53.02,53.02,2000
10/28/2002,15:06,53,53.12,53,53.12,6000
10/28/2002,15:07,53.14,53.14,53.14,53.14,1000
10/28/2002,15:09,53.13,53.13,53.1,53.1,600
10/28/2002,15:10,53.07,53.07,53.07,53.07,500
10/28/2002,15:11,53.08,53.08,53.08,53.08,2000
10/28/2002,15:12,53.1,53.1,53.1,53.1,600
10/28/2002,15:14,53,53,53,53,7000
10/28/2002,15:18,52.9,52.9,52.9,52.9,50000
10/28/2002,15:19,52.9,52.9,52.88,52.9,20100
10/28/2002,15:21,52.95,53,52.95,53,6000
10/28/2002,15:22,52.99,52.99,52.9,52.99,9500
10/28/2002,15:23,52.9,52.9,52.9,52.9,1000
10/28/2002,15:26,52.75,52.75,52.75,52.75,1100
10/28/2002,15:28,52.75,52.75,52.75,52.75,100
10/28/2002,15:29,52.75,52.75,52.75,52.75,6800
10/28/2002,15:31,52.7,52.7,52.6,52.6,6000
10/28/2002,15:32,52.49,52.49,52.49,52.49,2000
10/28/2002,15:36,52.45,52.45,52.45,52.45,5000
10/28/2002,15:38,52.42,52.44,52.38,52.44,7600
10/28/2002,15:42,52.68,52.68,52.68,52.68,10000
10/28/2002,15:43,52.72,52.72,52.72,52.72,9400
10/28/2002,15:44,52.6,52.6,52.6,52.6,1000
10/28/2002,15:46,52.53,52.53,52.53,52.53,4700
10/28/2002,15:49,52.5,52.55,52.5,52.55,1200
10/28/2002,15:50,52.55,52.58,52.55,52.58,15000
10/28/2002,15:51,52.58,52.58,52.58,52.58,16700
10/28/2002,15:52,52.5,52.5,52.5,52.5,1000
10/28/2002,15:53,52.5,52.5,52.5,52.5,100
10/28/2002,15:54,52.5,52.5,52.5,52.5,100
10/28/2002,15:56,52.47,52.5,52.46,52.5,1000
10/28/2002,15:57,52.47,52.47,52.47,52.47,4000
10/28/2002,15:58,52.47,52.47,52.47,52.47,300
10/28/2002,15:59,52.52,52.52,52.52,52.52,1000
10/29/2002,09:37,52,52,51.99,51.99,2800
10/29/2002,09:38,51.98,51.98,51.98,51.98,200
10/29/2002,09:39,51.9,51.9,51.9,51.9,2500
10/29/2002,09:40,51.8,51.8,51.8,51.8,1700
10/29/2002,09:41,51.8,51.8,51.54,51.58,21500
10/29/2002,09:42,51.54,51.55,51.54,51.55,5500
10/29/2002,09:43,51.6,51.6,51.47,51.47,5300
10/29/2002,09:44,51.65,51.65,51.65,51.65,5200
10/29/2002,09:45,51.69,51.69,51.56,51.56,11300
10/29/2002,09:46,51.55,51.55,51.55,51.55,5500
10/29/2002,09:47,51.55,51.55,51.5,51.5,3500
10/29/2002,09:48,51.57,51.57,51.57,51.57,10000
10/29/2002,09:50,51.6,51.6,51.6,51.6,200
10/29/2002,09:51,51.79,51.95,51.79,51.95,1400
10/29/2002,09:52,51.81,51.81,51.81,51.81,3100
10/29/2002,09:53,51.8,51.81,51.77,51.77,6300
10/29/2002,09:54,51.77,51.77,51.77,51.77,12500
10/29/2002,09:57,51.75,51.75,51.75,51.75,500
10/29/2002,09:58,51.77,51.77,51.77,51.77,300
10/29/2002,09:59,51.9,51.9,51.9,51.9,500
10/29/2002,10:00,51.75,51.75,51.68,51.68,2800
10/29/2002,10:02,51.55,51.55,51.47,51.47,1200
10/29/2002,10:06,51.72,51.8,51.72,51.8,1100
10/29/2002,10:07,51.8,51.8,51.8,51.8,2500
10/29/2002,10:08,51.67,51.67,51.67,51.67,1000
10/29/2002,10:09,51.67,51.67,51.6,51.6,1600
10/29/2002,10:10,51.6,51.6,51.6,51.6,25600
10/29/2002,10:11,51.7,51.7,51.7,51.7,1000
10/29/2002,10:12,51.68,51.68,51.65,51.65,3200
10/29/2002,10:14,51.48,51.48,51.48,51.48,1200
10/29/2002,10:15,51.48,51.6,51.48,51.6,39000
10/29/2002,10:16,51.79,51.8,51.79,51.8,10000
10/29/2002,10:17,51.84,51.84,51.84,51.84,5000
10/29/2002,10:18,51.67,51.67,51.67,51.67,2000
10/29/2002,10:20,51.7,51.7,51.7,51.7,2500
10/29/2002,10:25,51.74,51.74,51.74,51.74,5000
10/29/2002,10:26,51.65,51.65,51.65,51.65,200
10/29/2002,10:27,51.62,51.62,51.58,51.58,1400
10/29/2002,10:28,51.64,51.65,51.64,51.65,55000
10/29/2002,10:29,51.72,51.72,51.72,51.72,1900
10/29/2002,10:30,51.72,51.95,51.72,51.95,3200
10/29/2002,10:31,51.85,51.85,51.85,51.85,1000
10/29/2002,10:34,51.8,51.8,51.8,51.8,500
10/29/2002,10:36,52.04,52.04,52.04,52.04,500
10/29/2002,10:37,52.05,52.09,52.05,52.09,3000
10/29/2002,10:38,52.1,52.1,52.1,52.1,1000
10/29/2002,10:39,51.95,51.95,51.95,51.95,300
10/29/2002,10:40,52.04,52.04,51.9,52,17200
10/29/2002,10:41,51.9,51.9,51.9,51.9,2000
10/29/2002,10:42,51.98,51.98,51.98,51.98,100
10/29/2002,10:43,51.95,52.1,51.95,52.1,1100
10/29/2002,10:44,52.1,52.17,52.1,52.1,3200
10/29/2002,10:45,52.03,52.18,52.03,52.18,600
10/29/2002,10:46,52.25,52.25,52.25,52.25,1000
10/29/2002,10:47,52.34,52.36,52.34,52.36,1700
10/29/2002,10:48,52.25,52.26,52.25,52.26,2500
10/29/2002,10:50,52.36,52.36,52.36,52.36,100
10/29/2002,10:51,52.25,52.25,52.25,52.25,10000
10/29/2002,10:52,52.25,52.25,52.25,52.25,12000
10/29/2002,10:53,52.2,52.2,52.1,52.1,900
10/29/2002,10:54,52.05,52.05,52.01,52.01,14500
10/29/2002,10:55,52.09,52.2,52.09,52.2,600
10/29/2002,10:59,52.3,52.34,52.3,52.34,6700
10/29/2002,11:00,52.39,52.39,52.39,52.39,1000
10/29/2002,11:01,52.35,52.35,52.33,52.33,300
10/29/2002,11:04,52.4,52.4,52.4,52.4,5000
10/29/2002,11:05,52.4,52.51,52.37,52.49,6200
10/29/2002,11:06,52.54,52.6,52.51,52.6,2600
10/29/2002,11:08,52.55,52.55,52.55,52.55,5000
10/29/2002,11:10,52.68,52.68,52.68,52.68,10000
10/29/2002,11:14,52.58,52.58,52.58,52.58,100
10/29/2002,11:15,52.58,52.58,52.58,52.58,5000
10/29/2002,11:16,52.53,52.53,52.5,52.5,4000
10/29/2002,11:20,52.2,52.27,52.2,52.27,1100
10/29/2002,11:23,52.1,52.1,52.1,52.1,5000
10/29/2002,11:28,52,52,52,52,400
10/29/2002,11:29,52.01,52.01,52.01,52.01,200
10/29/2002,11:31,52.15,52.15,52.15,52.15,10000
10/29/2002,11:32,52.28,52.28,52.28,52.28,5000
10/29/2002,11:33,52.36,52.36,52.36,52.36,1000
10/29/2002,11:40,52.24,52.34,52.24,52.34,300
10/29/2002,11:43,52.35,52.35,52.35,52.35,200
10/29/2002,11:45,52.35,52.35,52.35,52.35,500
10/29/2002,11:54,52.1,52.1,52.04,52.04,1000
10/29/2002,11:57,52.16,52.16,52.16,52.16,600
10/29/2002,11:58,52.26,52.26,52.26,52.26,100
10/29/2002,12:02,52.18,52.18,52.16,52.16,200
10/29/2002,12:06,52.4,52.4,52.4,52.4,2500
10/29/2002,12:07,52.44,52.44,52.44,52.44,10000
10/29/2002,12:08,52.4,52.4,52.4,52.4,800
10/29/2002,12:22,52.18,52.18,52.18,52.18,5000
10/29/2002,12:25,52.34,52.34,52.34,52.34,15000
10/29/2002,12:27,52.32,52.32,52.3,52.3,3200
10/29/2002,12:42,52.1,52.1,52,52,4000
10/29/2002,12:43,51.9,51.9,51.9,51.9,100
10/29/2002,12:46,51.9,51.9,51.9,51.9,10000
10/29/2002,12:55,51.94,51.94,51.94,51.94,100
10/29/2002,12:58,52.1,52.1,52.1,52.1,1000
10/29/2002,13:02,51.95,51.95,51.95,51.95,100
10/29/2002,13:05,52,52,52,52,1500
10/29/2002,13:06,52,52,52,52,3500
10/29/2002,13:07,52,52,52,52,2000
10/29/2002,13:10,51.94,51.94,51.94,51.94,500
10/29/2002,13:17,51.9,51.9,51.87,51.87,2100
10/29/2002,13:20,51.72,51.84,51.72,51.84,4500
10/29/2002,13:21,51.84,51.88,51.84,51.88,2900
10/29/2002,13:29,51.8,51.8,51.8,51.8,2500
10/29/2002,13:34,51.72,51.72,51.72,51.72,100
10/29/2002,13:37,51.85,51.85,51.85,51.85,5000
10/29/2002,13:38,51.87,51.87,51.87,51.87,3000
10/29/2002,13:45,51.8,51.8,51.8,51.8,200
10/29/2002,13:47,51.76,51.76,51.76,51.76,100
10/29/2002,13:55,51.75,51.75,51.75,51.75,2100
10/29/2002,13:56,51.75,51.78,51.75,51.78,25100
10/29/2002,13:59,51.74,51.74,51.74,51.74,1000
10/29/2002,14:00,51.63,51.63,51.62,51.62,1200
10/29/2002,14:02,51.6,51.6,51.6,51.6,1000
10/29/2002,14:03,51.6,51.61,51.6,51.61,4000
10/29/2002,14:04,51.55,51.55,51.55,51.55,600
10/29/2002,14:05,51.55,51.55,51.55,51.55,500
10/29/2002,14:07,51.6,51.6,51.6,51.6,100
10/29/2002,14:08,51.47,51.47,51.47,51.47,100
10/29/2002,14:09,51.45,51.45,51.45,51.45,500
10/29/2002,14:10,51.42,51.42,51.4,51.4,1100
10/29/2002,14:11,51.42,51.42,51.42,51.42,100
10/29/2002,14:12,51.3,51.3,51.3,51.3,500
10/29/2002,14:13,51.26,51.26,51.26,51.26,1200
10/29/2002,14:14,51.33,51.33,51.28,51.28,1200
10/29/2002,14:17,51.25,51.25,51.2,51.23,2500
10/29/2002,14:20,51.17,51.17,51.17,51.17,200
10/29/2002,14:21,51.23,51.23,51.23,51.23,2400
10/29/2002,14:22,51.32,51.32,51.32,51.32,1000
10/29/2002,14:23,51.18,51.18,51.18,51.18,1000
10/29/2002,14:26,51.21,51.21,51.21,51.21,1500
10/29/2002,14:27,51.25,51.25,51.25,51.25,2500
10/29/2002,14:28,51.2,51.2,51.15,51.15,2600
10/29/2002,14:29,51.1,51.14,51.1,51.14,5700
10/29/2002,14:30,51.14,51.14,51.14,51.14,200
10/29/2002,14:31,51.07,51.07,51.07,51.07,1000
10/29/2002,14:32,51.07,51.08,51,51,6100
10/29/2002,14:33,50.96,50.96,50.96,50.96,700
10/29/2002,14:35,51.03,51.03,51.03,51.03,300
10/29/2002,14:37,51.04,51.04,51.04,51.04,1000
10/29/2002,14:38,51,51,50.95,50.95,8000
10/29/2002,14:39,50.95,50.95,50.95,50.95,2600
10/29/2002,14:41,51,51,51,51,1500
10/29/2002,14:42,50.97,50.97,50.97,50.97,200
10/29/2002,14:43,51.06,51.06,51.06,51.06,400
10/29/2002,14:45,51.12,51.12,51.1,51.1,7000
10/29/2002,14:46,51.1,51.1,51.1,51.1,11000
10/29/2002,14:49,51,51,51,51,1100
10/29/2002,14:51,51.1,51.1,51.1,51.1,1000
10/29/2002,14:56,51.08,51.08,51.08,51.08,100
10/29/2002,14:57,50.97,51.08,50.97,51.08,300
10/29/2002,15:00,51.06,51.06,51.06,51.06,200
10/29/2002,15:01,50.9,50.9,50.9,50.9,500
10/29/2002,15:02,51.01,51.01,51.01,51.01,1000
10/29/2002,15:04,51.06,51.06,51.05,51.05,600
10/29/2002,15:05,51.12,51.12,51.12,51.12,200
10/29/2002,15:06,51.28,51.28,51.28,51.28,300
10/29/2002,15:07,51.32,51.35,51.32,51.35,11000
10/29/2002,15:08,51.4,51.4,51.4,51.4,500
10/29/2002,15:09,51.34,51.5,51.34,51.36,22600
10/29/2002,15:10,51.25,51.36,51.25,51.36,101600
10/29/2002,15:11,51.25,51.25,51.23,51.23,2500
10/29/2002,15:13,51.33,51.33,51.25,51.25,1500
10/29/2002,15:14,51.25,51.25,51.25,51.25,2000
10/29/2002,15:18,51.5,51.5,51.5,51.5,2000
10/29/2002,15:19,51.6,51.6,51.6,51.6,500
10/29/2002,15:21,51.59,51.59,51.59,51.59,600
10/29/2002,15:22,51.63,51.63,51.59,51.59,1100
10/29/2002,15:23,51.36,51.36,51.36,51.36,5000
10/29/2002,15:27,51.34,51.46,51.34,51.46,62000
10/29/2002,15:28,51.42,51.42,51.42,51.42,800
10/29/2002,15:29,51.5,51.5,51.5,51.5,100
10/29/2002,15:31,51.65,51.65,51.65,51.65,5000
10/29/2002,15:32,51.7,51.75,51.7,51.71,11100
10/29/2002,15:34,51.75,51.75,51.75,51.75,5000
10/29/2002,15:35,51.74,51.74,51.74,51.74,500
10/29/2002,15:37,51.67,51.67,51.67,51.67,100
10/29/2002,15:39,51.66,51.66,51.66,51.66,500
10/29/2002,15:40,51.54,51.54,51.54,51.54,1000
10/29/2002,15:41,51.54,51.54,51.54,51.54,1200
10/29/2002,15:47,51.57,51.57,51.57,51.57,1000
10/29/2002,15:49,51.61,51.61,51.61,51.61,5500
10/29/2002,15:51,51.51,51.63,51.51,51.59,1800
10/29/2002,15:52,51.65,51.65,51.65,51.65,500
10/29/2002,15:53,51.65,51.65,51.55,51.65,3900
10/29/2002,15:55,51.65,51.65,51.65,51.65,3000
10/29/2002,15:56,51.63,51.63,51.63,51.63,2900
10/29/2002,15:59,51.65,51.65,51.65,51.65,1300
10/30/2002,09:34,52.3,52.3,52.3,52.3,3000
10/30/2002,09:36,52.5,52.5,52.5,52.5,200
10/30/2002,09:37,52.6,52.6,52.6,52.6,200
10/30/2002,09:38,52.6,52.78,52.6,52.78,400
10/30/2002,09:39,52.7,52.9,52.7,52.9,3200
10/30/2002,09:40,52.85,52.9,52.77,52.77,35500
10/30/2002,09:41,52.82,52.98,52.82,52.98,400
10/30/2002,09:42,52.98,52.98,52.9,52.92,1600
10/30/2002,09:43,52.98,53.1,52.98,53.1,11100
10/30/2002,09:44,53,53,53,53,200
10/30/2002,09:45,53.09,53.09,52.98,52.98,1500
10/30/2002,09:46,53.05,53.05,53.05,53.05,2000
10/30/2002,09:47,53.05,53.05,53.05,53.05,6300
10/30/2002,09:48,53.06,53.06,53.06,53.06,500
10/30/2002,09:49,53.25,53.25,53.25,53.25,2000
10/30/2002,09:51,53.16,53.16,52.98,52.98,7000
10/30/2002,09:52,52.82,52.82,52.82,52.82,500
10/30/2002,09:53,52.85,52.97,52.85,52.97,6000
10/30/2002,09:56,52.98,52.98,52.98,52.98,2500
10/30/2002,09:57,52.98,53,52.92,53,13000
10/30/2002,09:58,53,53,53,53,500
10/30/2002,09:59,53,53,53,53,1500
10/30/2002,10:00,52.93,52.93,52.9,52.9,3100
10/30/2002,10:01,53.05,53.05,53.05,53.05,5000
10/30/2002,10:02,53.12,53.15,53.12,53.15,5600
10/30/2002,10:04,53.2,53.2,53.2,53.2,2700
10/30/2002,10:05,53.27,53.27,53.27,53.27,2500
10/30/2002,10:06,53.15,53.15,53.15,53.15,4000
10/30/2002,10:08,53.2,53.2,53.2,53.2,2400
10/30/2002,10:09,53.21,53.21,53.21,53.21,1000
10/30/2002,10:10,53.26,53.34,53.26,53.34,6000
10/30/2002,10:12,53.45,53.5,53.45,53.5,3200
10/30/2002,10:13,53.38,53.38,53.38,53.38,200
10/30/2002,10:14,53.4,53.4,53.4,53.4,5000
10/30/2002,10:15,53.4,53.5,53.4,53.5,10300
10/30/2002,10:16,53.52,53.52,53.52,53.52,200
10/30/2002,10:17,53.5,53.5,53.5,53.5,3000
10/30/2002,10:18,53.58,53.6,53.58,53.6,5400
10/30/2002,10:19,53.54,53.54,53.53,53.53,10000
10/30/2002,10:20,53.52,53.52,53.5,53.5,5400
10/30/2002,10:23,53.5,53.62,53.5,53.62,11000
10/30/2002,10:24,53.52,53.6,53.52,53.6,5100
10/30/2002,10:26,53.7,53.7,53.66,53.66,5500
10/30/2002,10:27,53.7,53.7,53.7,53.7,10000
10/30/2002,10:28,53.7,53.7,53.64,53.7,10500
10/30/2002,10:30,53.65,53.7,53.65,53.7,12200
10/30/2002,10:31,53.7,53.76,53.68,53.68,11500
10/30/2002,10:32,53.7,53.7,53.7,53.7,500
10/30/2002,10:33,53.8,53.9,53.8,53.9,13200
10/30/2002,10:34,53.85,53.92,53.85,53.86,13800
10/30/2002,10:36,53.9,53.9,53.9,53.9,2000
10/30/2002,10:37,53.9,53.9,53.9,53.9,3000
10/30/2002,10:38,53.82,53.82,53.82,53.82,2000
10/30/2002,10:39,53.82,53.85,53.82,53.85,1300
10/30/2002,10:40,53.9,53.95,53.9,53.9,3000
10/30/2002,10:41,53.94,53.99,53.94,53.99,1000
10/30/2002,10:42,53.98,53.98,53.98,53.98,6400
10/30/2002,10:43,54,54,53.95,53.95,9600
10/30/2002,10:44,53.98,53.98,53.98,53.98,1200
10/30/2002,10:45,53.98,54,53.98,54,9900
10/30/2002,10:46,54,54.05,54,54.05,11100
10/30/2002,10:48,54,54.05,54,54,12100
10/30/2002,10:50,54.02,54.02,54.02,54.02,5000
10/30/2002,10:51,53.96,53.96,53.96,53.96,500
10/30/2002,10:52,53.9,54.01,53.82,53.85,70700
10/30/2002,10:53,53.82,53.82,53.82,53.82,200
10/30/2002,10:54,53.8,53.8,53.79,53.79,6100
10/30/2002,10:55,53.75,53.75,53.7,53.7,7500
10/30/2002,10:57,53.75,53.8,53.75,53.8,10100
10/30/2002,10:58,53.7,53.7,53.7,53.7,10000
10/30/2002,11:01,53.75,53.75,53.75,53.75,2500
10/30/2002,11:02,53.78,53.78,53.78,53.78,3000
10/30/2002,11:05,53.64,53.64,53.64,53.64,5000
10/30/2002,11:06,53.73,53.73,53.73,53.73,100
10/30/2002,11:08,53.84,53.84,53.83,53.83,2100
10/30/2002,11:09,53.83,53.85,53.8,53.8,3300
10/30/2002,11:10,53.85,53.88,53.85,53.88,4000
10/30/2002,11:11,53.88,53.88,53.88,53.88,1000
10/30/2002,11:12,53.92,53.92,53.92,53.92,500
10/30/2002,11:15,53.92,53.92,53.92,53.92,200
10/30/2002,11:16,53.84,53.84,53.84,53.84,100
10/30/2002,11:20,53.8,53.8,53.8,53.8,700
10/30/2002,11:25,53.78,53.8,53.78,53.8,1900
10/30/2002,11:27,53.75,53.75,53.75,53.75,2500
10/30/2002,11:29,53.7,53.7,53.7,53.7,1000
10/30/2002,11:30,53.76,53.77,53.72,53.77,2400
10/30/2002,11:35,53.82,53.82,53.82,53.82,5000
10/30/2002,11:36,53.82,53.82,53.68,53.68,45000
10/30/2002,11:37,53.83,53.83,53.83,53.83,25000
10/30/2002,11:38,53.72,53.72,53.72,53.72,200
10/30/2002,11:39,53.78,53.78,53.78,53.78,5000
10/30/2002,11:45,53.75,53.75,53.75,53.75,2000
10/30/2002,11:49,53.7,53.7,53.7,53.7,10000
10/30/2002,11:52,53.76,53.76,53.76,53.76,5000
10/30/2002,11:54,53.78,53.78,53.78,53.78,5000
10/30/2002,11:57,53.8,53.8,53.8,53.8,2500
10/30/2002,12:00,53.79,53.88,53.79,53.88,5400
10/30/2002,12:01,53.9,53.9,53.9,53.9,5000
10/30/2002,12:03,53.91,53.92,53.91,53.92,4100
10/30/2002,12:04,53.96,53.96,53.96,53.96,5000
10/30/2002,12:05,54,54,54,54,300
10/30/2002,12:08,53.96,53.96,53.96,53.96,300
10/30/2002,12:09,54,54,54,54,100
10/30/2002,12:12,54.05,54.05,54,54,10400
10/30/2002,12:13,54.03,54.03,54.03,54.03,100
10/30/2002,12:14,54.11,54.12,54.11,54.12,4000
10/30/2002,12:15,54.15,54.16,54.15,54.16,7500
10/30/2002,12:16,54.1,54.1,54.1,54.1,1000
10/30/2002,12:17,54.2,54.2,54.2,54.2,500
10/30/2002,12:18,54.2,54.2,54.2,54.2,3000
10/30/2002,12:20,54.24,54.24,54.24,54.24,100
10/30/2002,12:21,54.24,54.24,54.24,54.24,1000
10/30/2002,12:22,54.25,54.25,54.25,54.25,1100
10/30/2002,12:24,54.34,54.34,54.26,54.26,1300
10/30/2002,12:25,54.32,54.32,54.18,54.18,16200
10/30/2002,12:30,54.17,54.17,54.17,54.17,100
10/30/2002,12:35,54.09,54.09,54.09,54.09,1500
10/30/2002,12:36,54.15,54.15,54.15,54.15,25000
10/30/2002,12:38,54.04,54.04,54.04,54.04,15000
10/30/2002,12:39,54.06,54.06,54.06,54.06,1100
10/30/2002,12:40,54,54,54,54,100000
10/30/2002,12:42,54,54,53.91,53.91,1300
10/30/2002,12:43,53.93,53.93,53.93,53.93,100
10/30/2002,12:45,53.95,53.95,53.95,53.95,5000
10/30/2002,12:48,53.96,53.96,53.96,53.96,100
10/30/2002,12:49,53.9,53.93,53.9,53.93,2100
10/30/2002,12:54,53.81,53.92,53.81,53.92,1100
10/30/2002,12:55,53.85,53.85,53.8,53.8,11300
10/30/2002,12:57,53.8,53.85,53.8,53.85,5000
10/30/2002,12:58,53.75,53.75,53.75,53.75,1600
10/30/2002,13:04,53.69,53.69,53.69,53.69,10000
10/30/2002,13:06,53.82,53.82,53.82,53.82,100
10/30/2002,13:18,53.62,53.62,53.62,53.62,100
10/30/2002,13:19,53.61,53.61,53.61,53.61,100
10/30/2002,13:23,53.68,53.68,53.68,53.68,100
10/30/2002,13:25,53.6,53.61,53.6,53.61,2500
10/30/2002,13:26,53.6,53.6,53.6,53.6,17500
10/30/2002,13:27,53.61,53.61,53.61,53.61,5000
10/30/2002,13:28,53.6,53.6,53.6,53.6,2500
10/30/2002,13:29,53.56,53.56,53.56,53.56,600
10/30/2002,13:32,53.55,53.55,53.5,53.5,11000
10/30/2002,13:33,53.6,53.6,53.6,53.6,1000
10/30/2002,13:37,53.57,53.57,53.57,53.57,1000
10/30/2002,13:38,53.55,53.55,53.55,53.55,3000
10/30/2002,13:39,53.55,53.6,53.55,53.6,10800
10/30/2002,13:41,53.5,53.5,53.5,53.5,1000
10/30/2002,13:48,53.45,53.45,53.45,53.45,2000
10/30/2002,13:49,53.4,53.4,53.4,53.4,3400
10/30/2002,13:50,53.4,53.4,53.4,53.4,1000
10/30/2002,13:52,53.42,53.42,53.42,53.42,10000
10/30/2002,13:55,53.53,53.53,53.53,53.53,5000
10/30/2002,13:56,53.55,53.63,53.55,53.63,5800
10/30/2002,13:57,53.63,53.63,53.63,53.63,2500
10/30/2002,13:58,53.66,53.66,53.66,53.66,15000
10/30/2002,14:01,53.61,53.61,53.61,53.61,200
10/30/2002,14:02,53.6,53.6,53.55,53.55,1100
10/30/2002,14:03,53.47,53.47,53.45,53.45,1200
10/30/2002,14:04,53.5,53.5,53.5,53.5,20000
10/30/2002,14:11,53.51,53.56,53.51,53.51,11200
10/30/2002,14:12,53.6,53.6,53.6,53.6,2000
10/30/2002,14:13,53.52,53.52,53.52,53.52,100
10/30/2002,14:14,53.47,53.47,53.47,53.47,50000
10/30/2002,14:15,53.45,53.51,53.45,53.51,6900
10/30/2002,14:18,53.38,53.38,53.38,53.38,1000
10/30/2002,14:19,53.3,53.3,53.25,53.25,5000
10/30/2002,14:20,53.2,53.2,53.2,53.2,1000
10/30/2002,14:21,53.29,53.3,53.29,53.3,1900
10/30/2002,14:22,53.3,53.3,53.3,53.3,10000
10/30/2002,14:24,53.27,53.32,53.27,53.32,25300
10/30/2002,14:26,53.33,53.33,53.33,53.33,400
10/30/2002,14:28,53.35,53.35,53.35,53.35,400
10/30/2002,14:29,53.35,53.35,53.35,53.35,1000
10/30/2002,14:30,53.38,53.4,53.33,53.4,3300
10/30/2002,14:31,53.34,53.34,53.34,53.34,500
10/30/2002,14:33,53.45,53.45,53.45,53.45,400
10/30/2002,14:35,53.47,53.47,53.47,53.47,200
10/30/2002,14:37,53.42,53.42,53.42,53.42,300
10/30/2002,14:38,53.43,53.43,53.43,53.43,100
10/30/2002,14:39,53.43,53.43,53.43,53.43,400
10/30/2002,14:41,53.54,53.58,53.54,53.58,2100
10/30/2002,14:42,53.6,53.6,53.6,53.6,400
10/30/2002,14:43,53.6,53.6,53.6,53.6,15000
10/30/2002,14:46,53.6,53.65,53.6,53.6,6000
10/30/2002,14:48,53.58,53.58,53.58,53.58,1000
10/30/2002,14:49,53.63,53.63,53.6,53.6,11000
10/30/2002,14:51,53.63,53.63,53.59,53.59,10400
10/30/2002,14:54,53.55,53.55,53.55,53.55,1000
10/30/2002,14:55,53.65,53.65,53.65,53.65,500
10/30/2002,14:58,53.72,53.75,53.7,53.72,10900
10/30/2002,14:59,53.72,53.86,53.72,53.86,1900
10/30/2002,15:00,53.85,53.85,53.85,53.85,500
10/30/2002,15:03,53.8,53.8,53.8,53.8,500
10/30/2002,15:05,53.76,53.76,53.76,53.76,500
10/30/2002,15:06,53.71,53.71,53.71,53.71,1500
10/30/2002,15:07,53.8,53.8,53.8,53.8,100
10/30/2002,15:08,53.7,53.7,53.7,53.7,1000
10/30/2002,15:09,53.7,53.7,53.7,53.7,1000
10/30/2002,15:10,53.68,53.75,53.68,53.75,7000
10/30/2002,15:14,53.95,53.95,53.9,53.9,800
10/30/2002,15:15,54.05,54.05,54.05,54.05,1000
10/30/2002,15:16,54.12,54.15,54,54.12,11200
10/30/2002,15:17,54.1,54.18,54.1,54.18,1200
10/30/2002,15:20,54.15,54.15,54.15,54.15,1000
10/30/2002,15:23,54.23,54.25,54.18,54.18,800
10/30/2002,15:24,54.11,54.14,54.11,54.14,1200
10/30/2002,15:25,54.11,54.11,54.11,54.11,400
10/30/2002,15:27,54.15,54.15,54.15,54.15,10100
10/30/2002,15:28,54.19,54.19,54.19,54.19,400
10/30/2002,15:29,54.31,54.31,54.31,54.31,1000
10/30/2002,15:30,54.36,54.36,54.36,54.36,200
10/30/2002,15:33,54.3,54.3,54.3,54.3,5000
10/30/2002,15:34,54.4,54.4,54.4,54.4,15000
10/30/2002,15:35,54.4,54.4,54.4,54.4,5000
10/30/2002,15:36,54.5,54.5,54.5,54.5,15000
10/30/2002,15:37,54.5,54.5,54.44,54.49,37400
10/30/2002,15:38,54.5,54.5,54.5,54.5,500
10/30/2002,15:40,54.5,54.5,54.5,54.5,10500
10/30/2002,15:41,54.48,54.62,54.48,54.6,5400
10/30/2002,15:42,54.58,54.58,54.48,54.48,1100
10/30/2002,15:44,54.49,54.49,54.48,54.48,4700
10/30/2002,15:48,54.27,54.32,54.27,54.32,25200
10/30/2002,15:49,54.27,54.27,54.27,54.27,500
10/30/2002,15:50,54.29,54.32,54.29,54.32,1300
10/30/2002,15:51,54.29,54.29,54.25,54.25,5700
10/30/2002,15:52,54.25,54.32,54.25,54.25,10200
10/30/2002,15:54,54.34,54.34,54.34,54.34,200
10/30/2002,15:56,54.38,54.38,54.38,54.38,500
10/30/2002,15:57,54.33,54.35,54.33,54.35,16000
10/30/2002,15:58,54.39,54.4,54.39,54.4,600
10/30/2002,15:59,54.44,54.44,54.4,54.4,3800
10/31/2002,09:34,54.7,54.7,54.7,54.7,6000
10/31/2002,09:35,55.15,55.15,55.1,55.1,4100
10/31/2002,09:36,55.1,55.2,55.1,55.2,6500
10/31/2002,09:37,55.2,55.25,55.15,55.15,15100
10/31/2002,09:38,55.2,55.3,55.13,55.3,3700
10/31/2002,09:39,55.34,55.34,55.34,55.34,300
10/31/2002,09:40,55.2,55.39,55.2,55.39,15200
10/31/2002,09:44,55.25,55.25,55.25,55.25,5200
10/31/2002,09:45,55.22,55.24,55.12,55.12,5300
10/31/2002,09:46,55.13,55.24,55.13,55.24,1400
10/31/2002,09:47,55.17,55.17,55.17,55.17,2300
10/31/2002,09:49,55.21,55.24,55.21,55.24,5100
10/31/2002,09:51,55.3,55.3,55.3,55.3,5000
10/31/2002,09:52,55.28,55.28,55.28,55.28,10000
10/31/2002,09:55,55.22,55.23,55.22,55.23,2000
10/31/2002,09:56,55.25,55.25,55.25,55.25,300
10/31/2002,09:57,55.25,55.25,55.25,55.25,2000
10/31/2002,09:58,55.29,55.29,55.29,55.29,10000
10/31/2002,09:59,55.2,55.2,55.2,55.2,100
10/31/2002,10:00,55,55,54.72,54.75,36000
10/31/2002,10:01,54.75,54.75,54.7,54.7,800
10/31/2002,10:02,54.75,54.86,54.75,54.86,5100
10/31/2002,10:03,55.03,55.03,55.03,55.03,5000
10/31/2002,10:04,55.04,55.04,55.04,55.04,2900
10/31/2002,10:05,55.22,55.22,55.22,55.22,100
10/31/2002,10:06,55.24,55.24,55.23,55.23,5200
10/31/2002,10:07,55.08,55.23,55.08,55.23,15000
10/31/2002,10:08,55.25,55.25,55.25,55.25,8000
10/31/2002,10:09,55.26,55.26,55.26,55.26,500
10/31/2002,10:10,55.4,55.47,55.39,55.4,10600
10/31/2002,10:11,55.47,55.53,55.3,55.3,15500
10/31/2002,10:12,55.35,55.35,55.35,55.35,1000
10/31/2002,10:14,55.4,55.4,55.4,55.4,1000
10/31/2002,10:15,55.38,55.38,55.38,55.38,25000
10/31/2002,10:16,55.31,55.31,55.31,55.31,100
10/31/2002,10:17,55.3,55.3,55.3,55.3,200
10/31/2002,10:27,55.3,55.3,55.3,55.3,2000
10/31/2002,10:28,55.3,55.3,55.22,55.22,9000
10/31/2002,10:30,55.2,55.2,55.11,55.11,2500
10/31/2002,10:32,55.3,55.3,55.3,55.3,25000
10/31/2002,10:33,55,55.08,55,55.08,35000
10/31/2002,10:34,54.92,54.92,54.92,54.92,10000
10/31/2002,10:35,55,55,55,55,500
10/31/2002,10:36,55,55,55,55,1000
10/31/2002,10:37,55,55.1,55,55.1,14000
10/31/2002,10:38,55.05,55.05,55.05,55.05,10000
10/31/2002,10:43,55,55.03,55,55.03,1600
10/31/2002,10:44,55.05,55.05,55.05,55.05,200
10/31/2002,10:45,55,55,55,55,1000
10/31/2002,10:46,55.02,55.02,55.02,55.02,5000
10/31/2002,10:47,55,55,54.95,54.95,6800
10/31/2002,10:48,54.95,54.95,54.9,54.9,10500
10/31/2002,10:49,54.88,54.88,54.8,54.8,11000
10/31/2002,10:52,54.77,54.77,54.77,54.77,300
10/31/2002,10:57,55.05,55.05,55.05,55.05,100
10/31/2002,10:59,54.93,54.93,54.93,54.93,5000
10/31/2002,11:00,55.05,55.05,54.98,54.98,10700
10/31/2002,11:01,54.9,54.9,54.8,54.8,700
10/31/2002,11:03,54.95,54.95,54.95,54.95,300
10/31/2002,11:04,55.03,55.03,55.03,55.03,1000
10/31/2002,11:09,55.2,55.2,55.2,55.2,500
10/31/2002,11:14,55.2,55.2,55.2,55.2,300
10/31/2002,11:15,55.3,55.3,55.3,55.3,10000
10/31/2002,11:17,55.24,55.24,55.24,55.24,2000
10/31/2002,11:18,55.2,55.33,55.2,55.33,3700
10/31/2002,11:19,55.25,55.25,55.2,55.2,5200
10/31/2002,11:21,55.22,55.22,55.22,55.22,200
10/31/2002,11:25,55.31,55.31,55.21,55.21,16000
10/31/2002,11:26,55.23,55.23,55.23,55.23,20000
10/31/2002,11:28,55.25,55.25,55.25,55.25,200
10/31/2002,11:32,55.2,55.2,55.2,55.2,15000
10/31/2002,11:37,55.3,55.3,55.3,55.3,1000
10/31/2002,11:40,55.13,55.13,55.13,55.13,12500
10/31/2002,11:48,55.14,55.14,55.14,55.14,5000
10/31/2002,11:49,55.14,55.14,55.14,55.14,100
10/31/2002,11:50,55.15,55.15,55.15,55.15,25000
10/31/2002,11:53,55.08,55.08,55.08,55.08,5000
10/31/2002,11:56,55.1,55.12,55.1,55.12,1100
10/31/2002,12:01,55.21,55.21,55.21,55.21,2000
10/31/2002,12:13,55.1,55.1,55.1,55.1,500
10/31/2002,12:16,55.12,55.12,55.12,55.12,10000
10/31/2002,12:21,55,55,55,55,800
10/31/2002,12:26,55.15,55.15,55.15,55.15,10000
10/31/2002,12:28,54.95,54.95,54.95,54.95,150100
10/31/2002,12:31,54.99,54.99,54.99,54.99,200
10/31/2002,12:32,54.84,54.84,54.83,54.83,2600
10/31/2002,12:35,54.86,54.86,54.86,54.86,10000
10/31/2002,12:41,54.75,54.75,54.75,54.75,500
10/31/2002,12:47,54.7,54.7,54.7,54.7,5000
10/31/2002,12:48,54.64,54.64,54.64,54.64,100
10/31/2002,12:49,54.68,54.75,54.68,54.75,10100
10/31/2002,12:50,54.77,54.77,54.77,54.77,5000
10/31/2002,12:52,54.69,54.69,54.69,54.69,900
10/31/2002,12:55,54.7,54.7,54.7,54.7,10000
10/31/2002,13:01,54.74,54.74,54.74,54.74,500
10/31/2002,13:03,54.6,54.6,54.6,54.6,6000
10/31/2002,13:06,54.58,54.58,54.58,54.58,300
10/31/2002,13:13,54.66,54.66,54.66,54.66,1000
10/31/2002,13:15,54.68,54.7,54.68,54.7,800
10/31/2002,13:19,54.52,54.52,54.52,54.52,5000
10/31/2002,13:22,54.6,54.6,54.51,54.51,10100
10/31/2002,13:23,54.55,54.55,54.55,54.55,5000
10/31/2002,13:24,54.5,54.53,54.5,54.53,7000
10/31/2002,13:25,54.45,54.45,54.45,54.45,1500
10/31/2002,13:27,54.45,54.45,54.4,54.45,60200
10/31/2002,13:31,54.45,54.45,54.45,54.45,15000
10/31/2002,13:32,54.4,54.4,54.4,54.4,5000
10/31/2002,13:33,54.38,54.38,54.38,54.38,10000
10/31/2002,13:35,54.3,54.3,54.3,54.3,3000
10/31/2002,13:36,54.25,54.25,54.25,54.25,800
10/31/2002,13:37,54.25,54.25,54.24,54.24,500
10/31/2002,13:40,54.16,54.16,54.16,54.16,25000
10/31/2002,13:41,54.18,54.18,54.18,54.18,1300
10/31/2002,13:45,54.06,54.06,54.06,54.06,25000
10/31/2002,13:46,54.05,54.05,54.02,54.02,1200
10/31/2002,13:47,54.04,54.08,54,54.06,6300
10/31/2002,13:49,54.08,54.1,54.08,54.1,5300
10/31/2002,13:50,54.11,54.13,54.11,54.12,2400
10/31/2002,13:52,54.15,54.15,54.12,54.12,6100
10/31/2002,13:54,54.15,54.15,54.15,54.15,5100
10/31/2002,13:55,54.28,54.28,54.28,54.28,1000
10/31/2002,13:56,54.28,54.28,54.28,54.28,100
10/31/2002,13:57,54.32,54.32,54.32,54.32,100
10/31/2002,13:59,54.23,54.23,54.23,54.23,100
10/31/2002,14:01,54.3,54.3,54.3,54.3,2000
10/31/2002,14:02,54.21,54.21,54.17,54.17,1500
10/31/2002,14:05,54.25,54.25,54.25,54.25,2500
10/31/2002,14:10,54.25,54.25,54.25,54.25,700
10/31/2002,14:12,54.2,54.2,54.2,54.2,12500
10/31/2002,14:13,54.2,54.2,54.2,54.2,7500
10/31/2002,14:15,54.2,54.2,54.2,54.2,100
10/31/2002,14:24,54.27,54.27,54.27,54.27,10000
10/31/2002,14:28,54.35,54.35,54.35,54.35,2000
10/31/2002,14:30,54.52,54.52,54.52,54.52,10000
10/31/2002,14:32,54.66,54.66,54.66,54.66,7500
10/31/2002,14:33,54.67,54.7,54.67,54.7,8500
10/31/2002,14:37,54.4,54.4,54.4,54.4,2000
10/31/2002,14:38,54.45,54.45,54.45,54.45,1600
10/31/2002,14:39,54.5,54.5,54.5,54.5,5000
10/31/2002,14:43,54.55,54.55,54.55,54.55,5000
10/31/2002,14:46,54.3,54.3,54.3,54.3,10000
10/31/2002,14:48,54.26,54.26,54.25,54.25,10000
10/31/2002,14:49,54.3,54.3,54.3,54.3,25000
10/31/2002,14:51,54.25,54.26,54.25,54.26,31600
10/31/2002,14:57,54.2,54.2,54.2,54.2,200
10/31/2002,14:59,54.2,54.2,54.2,54.2,100
10/31/2002,15:00,54.11,54.11,54.11,54.11,2000
10/31/2002,15:01,54.01,54.11,54.01,54.11,700
10/31/2002,15:02,54,54.11,53.95,53.95,8100
10/31/2002,15:03,53.95,53.95,53.95,53.95,4600
10/31/2002,15:04,53.9,54,53.9,54,6200
10/31/2002,15:05,54,54,54,54,3000
10/31/2002,15:11,53.91,53.98,53.91,53.98,25000
10/31/2002,15:13,53.85,53.85,53.85,53.85,3000
10/31/2002,15:14,53.81,53.81,53.8,53.8,5100
10/31/2002,15:17,53.76,53.76,53.76,53.76,200
10/31/2002,15:18,53.69,53.69,53.69,53.69,5000
10/31/2002,15:19,53.62,53.62,53.62,53.62,400
10/31/2002,15:20,53.88,53.88,53.88,53.88,500
10/31/2002,15:22,53.8,53.8,53.8,53.8,300
10/31/2002,15:23,53.75,53.75,53.75,53.75,10000
10/31/2002,15:28,53.94,53.94,53.94,53.94,5000
10/31/2002,15:29,53.87,53.87,53.87,53.87,300
10/31/2002,15:40,54,54,54,54,500
10/31/2002,15:43,54,54,54,54,7000
10/31/2002,15:47,54.05,54.05,54,54,200
10/31/2002,15:50,53.9,53.95,53.9,53.95,2400
10/31/2002,15:51,53.95,53.95,53.95,53.95,600
10/31/2002,15:56,53.9,53.9,53.9,53.9,100
10/31/2002,15:57,53.95,53.95,53.95,53.95,25000
10/31/2002,15:59,53.89,53.89,53.85,53.85,18000
11/01/2002,09:34,53.85,53.85,53.85,53.85,100
11/01/2002,09:35,53.76,53.86,53.76,53.86,3000
11/01/2002,09:37,53.72,53.72,53.7,53.7,53000
11/01/2002,09:38,53.82,53.82,53.82,53.82,7500
11/01/2002,09:39,53.7,53.7,53.7,53.7,3000
11/01/2002,09:40,53.65,53.65,53.65,53.65,1000
11/01/2002,09:41,53.7,53.75,53.7,53.75,6500
11/01/2002,09:42,53.85,53.85,53.85,53.85,2500
11/01/2002,09:43,54,54,54,54,1000
11/01/2002,09:47,54.3,54.4,54.3,54.4,700
11/01/2002,09:48,54.35,54.35,54.35,54.35,300
11/01/2002,09:49,54.4,54.4,54.4,54.4,500
11/01/2002,09:50,54.55,54.55,54.55,54.55,500
11/01/2002,09:51,54.5,54.5,54.5,54.5,5000
11/01/2002,09:52,54.6,54.6,54.6,54.6,1000
11/01/2002,09:53,54.65,54.65,54.65,54.65,1000
11/01/2002,09:54,54.75,54.75,54.7,54.7,5000
11/01/2002,09:56,54.65,54.65,54.65,54.65,6000
11/01/2002,09:57,54.65,54.65,54.65,54.65,11000
11/01/2002,10:00,54.65,54.65,54.65,54.65,1000
11/01/2002,10:04,54.93,54.93,54.93,54.93,50000
11/01/2002,10:05,54.9,54.9,54.76,54.76,1500
11/01/2002,10:07,54.65,54.65,54.65,54.65,500
11/01/2002,10:08,54.65,54.65,54.65,54.65,6000
11/01/2002,10:11,54.9,54.9,54.81,54.81,28000
11/01/2002,10:14,54.9,54.9,54.9,54.9,2000
11/01/2002,10:20,54.75,54.75,54.75,54.75,100
11/01/2002,10:22,54.7,54.71,54.7,54.71,5200
11/01/2002,10:25,54.72,54.77,54.7,54.7,31800
11/01/2002,10:27,54.75,54.75,54.75,54.75,2000
11/01/2002,10:29,54.79,54.79,54.79,54.79,25000
11/01/2002,10:30,54.65,54.65,54.65,54.65,500
11/01/2002,10:34,54.98,54.98,54.98,54.98,2500
11/01/2002,10:35,55,55,55,55,500
11/01/2002,10:36,55,55,55,55,2000
11/01/2002,10:38,54.98,54.98,54.98,54.98,2000
11/01/2002,10:45,55,55,55,55,500
11/01/2002,10:47,55,55,55,55,7200
11/01/2002,10:48,55,55,55,55,500
11/01/2002,10:49,55,55.15,55,55.15,30900
11/01/2002,10:50,55.15,55.15,55.15,55.15,3000
11/01/2002,10:52,54.8,54.8,54.8,54.8,500
11/01/2002,10:55,54.73,54.73,54.73,54.73,100
11/01/2002,11:03,55.03,55.03,55.03,55.03,1000
11/01/2002,11:04,55.05,55.05,55.05,55.05,9000
11/01/2002,11:08,55.02,55.02,55.02,55.02,100
11/01/2002,11:09,54.94,54.94,54.94,54.94,600
11/01/2002,11:10,54.82,54.82,54.82,54.82,100
11/01/2002,11:12,54.82,54.82,54.82,54.82,1000
11/01/2002,11:14,54.76,54.76,54.76,54.76,2000
11/01/2002,11:18,54.81,54.85,54.81,54.85,2000
11/01/2002,11:19,54.92,54.92,54.92,54.92,500
11/01/2002,11:20,54.92,54.92,54.92,54.92,200
11/01/2002,11:25,54.95,54.95,54.95,54.95,100
11/01/2002,11:27,54.95,54.95,54.95,54.95,2000
11/01/2002,11:28,54.91,54.91,54.91,54.91,100
11/01/2002,11:29,55.04,55.04,55.04,55.04,600
11/01/2002,11:32,55,55,55,55,5000
11/01/2002,11:42,55.15,55.15,55.15,55.15,6000
11/01/2002,11:43,55.16,55.16,55.15,55.15,10100
11/01/2002,11:45,55.15,55.15,55.15,55.15,100
11/01/2002,11:51,55.13,55.13,55.13,55.13,30000
11/01/2002,11:53,55.23,55.23,55.23,55.23,2300
11/01/2002,12:02,55.32,55.32,55.32,55.32,5000
11/01/2002,12:07,55.11,55.11,55.11,55.11,200
11/01/2002,12:11,55.26,55.26,55.26,55.26,200
11/01/2002,12:18,55.24,55.24,55.24,55.24,600
11/01/2002,12:20,55.24,55.24,55.24,55.24,1000
11/01/2002,12:21,55.3,55.3,55.3,55.3,500
11/01/2002,12:23,55.4,55.4,55.4,55.4,10000
11/01/2002,12:24,55.4,55.4,55.4,55.4,3000
11/01/2002,12:26,55.46,55.46,55.36,55.36,1800
11/01/2002,12:27,55.36,55.36,55.36,55.36,5000
11/01/2002,12:34,55.5,55.55,55.5,55.51,2900
11/01/2002,12:35,55.5,55.5,55.5,55.5,400
11/01/2002,12:39,55.54,55.54,55.54,55.54,1000
11/01/2002,12:40,55.5,55.5,55.5,55.5,2000
11/01/2002,12:43,55.5,55.5,55.5,55.5,1500
11/01/2002,12:46,55.6,55.6,55.6,55.6,1000
11/01/2002,12:49,55.5,55.5,55.46,55.46,30500
11/01/2002,12:50,55.5,55.5,55.5,55.5,70000
11/01/2002,12:52,55.4,55.4,55.4,55.4,3500
11/01/2002,12:58,55.52,55.52,55.52,55.52,10000
11/01/2002,12:59,55.52,55.52,55.52,55.52,400
11/01/2002,13:00,55.52,55.55,55.52,55.55,10000
11/01/2002,13:01,55.55,55.55,55.55,55.55,700
11/01/2002,13:03,55.43,55.48,55.43,55.48,2000
11/01/2002,13:04,55.51,55.51,55.51,55.51,100
11/01/2002,13:05,55.5,55.55,55.5,55.5,3100
11/01/2002,13:08,55.33,55.45,55.32,55.32,7200
11/01/2002,13:09,55.32,55.32,55.32,55.32,8000
11/01/2002,13:13,55.5,55.5,55.5,55.5,15000
11/01/2002,13:15,55.64,55.64,55.64,55.64,10000
11/01/2002,13:17,55.6,55.6,55.6,55.6,5400
11/01/2002,13:20,55.7,55.7,55.7,55.7,1000
11/01/2002,13:21,55.62,55.62,55.62,55.62,10000
11/01/2002,13:22,55.74,55.74,55.74,55.74,4300
11/01/2002,13:23,55.75,55.75,55.73,55.73,2800
11/01/2002,13:29,55.82,55.82,55.82,55.82,1000
11/01/2002,13:31,55.94,55.94,55.94,55.94,21100
11/01/2002,13:32,55.88,55.88,55.88,55.88,1000
11/01/2002,13:33,55.8,55.8,55.8,55.8,500
11/01/2002,13:37,55.85,55.94,55.85,55.94,5200
11/01/2002,13:38,55.85,55.85,55.85,55.85,20000
11/01/2002,13:41,55.85,55.85,55.8,55.85,30000
11/01/2002,13:42,55.9,55.9,55.9,55.9,2000
11/01/2002,13:43,55.75,55.75,55.75,55.75,5000
11/01/2002,13:44,55.6,55.6,55.6,55.6,2000
11/01/2002,13:45,55.7,55.7,55.57,55.57,800
11/01/2002,13:46,55.65,55.75,55.65,55.74,8000
11/01/2002,13:47,55.8,55.8,55.72,55.72,5800
11/01/2002,13:49,55.79,55.79,55.79,55.79,13000
11/01/2002,13:54,55.79,55.79,55.75,55.75,1100
11/01/2002,13:56,55.65,55.65,55.55,55.55,1000
11/01/2002,13:59,55.69,55.69,55.69,55.69,500
11/01/2002,14:00,55.75,55.8,55.75,55.8,2000
11/01/2002,14:01,55.74,55.89,55.74,55.83,35000
11/01/2002,14:02,55.89,55.89,55.89,55.89,5000
11/01/2002,14:03,55.9,55.9,55.9,55.9,5000
11/01/2002,14:04,55.94,55.94,55.94,55.94,15000
11/01/2002,14:05,55.94,55.94,55.94,55.94,5000
11/01/2002,14:06,55.91,56,55.91,56,1600
11/01/2002,14:12,56.15,56.15,56.15,56.15,600
11/01/2002,14:15,56.01,56.01,56.01,56.01,200
11/01/2002,14:18,56,56,56,56,300
11/01/2002,14:19,56.1,56.1,56.1,56.1,100
11/01/2002,14:21,56.11,56.11,56.11,56.11,11500
11/01/2002,14:22,56.11,56.11,56.11,56.11,3000
11/01/2002,14:29,56.1,56.1,56.1,56.1,1000
11/01/2002,14:30,56.04,56.04,56.04,56.04,1000
11/01/2002,14:31,56.02,56.02,56.02,56.02,100
11/01/2002,14:32,55.98,55.98,55.98,55.98,500
11/01/2002,14:34,56.08,56.08,56.08,56.08,1000
11/01/2002,14:35,56.08,56.08,56.08,56.08,25000
11/01/2002,14:36,56.13,56.16,56.13,56.16,25200
11/01/2002,14:37,56.03,56.03,56.03,56.03,1000
11/01/2002,14:38,56.06,56.06,56.06,56.06,600
11/01/2002,14:39,56.18,56.18,56.15,56.15,5500
11/01/2002,14:40,56.24,56.24,56.2,56.2,21000
11/01/2002,14:42,56.22,56.25,56.2,56.25,800
11/01/2002,14:43,56.25,56.34,56.25,56.34,300
11/01/2002,14:45,56.4,56.4,56.4,56.4,5000
11/01/2002,14:46,56.35,56.35,56.35,56.35,5000
11/01/2002,14:47,56.4,56.4,56.4,56.4,10000
11/01/2002,14:48,56.35,56.35,56.35,56.35,500
11/01/2002,14:50,56.48,56.48,56.45,56.45,2800
11/01/2002,14:51,56.53,56.53,56.5,56.5,5000
11/01/2002,14:52,56.5,56.5,56.5,56.5,7200
11/01/2002,14:53,56.29,56.29,56.29,56.29,200
11/01/2002,14:54,56.27,56.27,56.27,56.27,200
11/01/2002,14:55,56.28,56.28,56.28,56.28,300
11/01/2002,14:58,56.45,56.45,56.45,56.45,5000
11/01/2002,14:59,56.52,56.52,56.48,56.48,1000
11/01/2002,15:00,56.5,56.5,56.5,56.5,75000
11/01/2002,15:02,56.45,56.45,56.45,56.45,5000
11/01/2002,15:03,56.45,56.45,56.45,56.45,10000
11/01/2002,15:04,56.45,56.46,56.45,56.45,10300
11/01/2002,15:05,56.45,56.45,56.45,56.45,1500
11/01/2002,15:06,56.45,56.45,56.45,56.45,20000
11/01/2002,15:07,56.47,56.47,56.47,56.47,200
11/01/2002,15:09,56.56,56.56,56.56,56.56,700
11/01/2002,15:10,56.48,56.6,56.48,56.53,3300
11/01/2002,15:11,56.64,56.64,56.56,56.56,2500
11/01/2002,15:13,56.6,56.68,56.6,56.68,2000
11/01/2002,15:14,56.74,56.75,56.74,56.75,2100
11/01/2002,15:15,56.71,56.8,56.71,56.8,10500
11/01/2002,15:16,56.8,56.8,56.72,56.72,2300
11/01/2002,15:17,56.72,56.8,56.72,56.8,16100
11/01/2002,15:18,56.76,56.76,56.7,56.7,16100
11/01/2002,15:19,56.6,56.7,56.6,56.7,2200
11/01/2002,15:20,56.7,56.7,56.7,56.7,3000
11/01/2002,15:21,56.69,56.69,56.6,56.6,4000
11/01/2002,15:22,56.6,56.65,56.51,56.6,7200
11/01/2002,15:24,56.47,56.5,56.47,56.5,8000
11/01/2002,15:25,56.5,56.58,56.39,56.58,30700
11/01/2002,15:26,56.55,56.55,56.46,56.46,10100
11/01/2002,15:27,56.45,56.45,56.45,56.45,1000
11/01/2002,15:28,56.45,56.45,56.45,56.45,15000
11/01/2002,15:29,56.5,56.5,56.49,56.49,6000
11/01/2002,15:30,56.59,56.59,56.59,56.59,700
11/01/2002,15:31,56.55,56.6,56.55,56.6,6400
11/01/2002,15:33,56.75,56.75,56.75,56.75,500
11/01/2002,15:34,56.76,56.76,56.64,56.7,14800
11/01/2002,15:35,56.64,56.64,56.64,56.64,5000
11/01/2002,15:37,56.64,56.64,56.64,56.64,1100
11/01/2002,15:38,56.72,56.72,56.72,56.72,2000
11/01/2002,15:41,56.7,56.72,56.7,56.72,9200
11/01/2002,15:42,56.64,56.64,56.64,56.64,1600
11/01/2002,15:44,56.66,56.66,56.66,56.66,1000
11/01/2002,15:47,56.65,56.7,56.65,56.7,1300
11/01/2002,15:49,56.66,56.66,56.65,56.65,5300
11/01/2002,15:50,56.65,56.65,56.64,56.64,6300
11/01/2002,15:51,56.7,56.7,56.6,56.6,11200
11/01/2002,15:52,56.51,56.51,56.5,56.5,25000
11/01/2002,15:53,56.5,56.5,56.5,56.5,5000
11/01/2002,15:54,56.48,56.48,56.48,56.48,800
11/01/2002,15:55,56.5,56.59,56.5,56.59,5200
11/01/2002,15:56,56.53,56.64,56.53,56.64,1800
11/01/2002,15:58,56.65,56.65,56.6,56.65,5200
11/04/2002,09:32,56.55,56.55,56.55,56.55,10000
11/04/2002,09:33,56.97,56.97,56.97,56.97,1000
11/04/2002,09:34,56.7,56.84,56.7,56.84,5600
11/04/2002,09:35,56.81,56.81,56.81,56.81,500
11/04/2002,09:36,56.8,57,56.8,57,1600
11/04/2002,09:37,57,57.02,57,57.02,6500
11/04/2002,09:38,57.28,57.28,57.2,57.22,32100
11/04/2002,09:40,57.09,57.1,57.09,57.1,2000
11/04/2002,09:41,56.98,56.98,56.98,56.98,300
11/04/2002,09:42,57.05,57.05,57.05,57.05,1100
11/04/2002,09:43,57.1,57.1,57.05,57.05,1500
11/04/2002,09:44,57.15,57.25,57.15,57.25,2800
11/04/2002,09:45,57.2,57.25,57.2,57.25,11000
11/04/2002,09:46,57.18,57.18,57.18,57.18,100
11/04/2002,09:47,57.25,57.32,57.25,57.29,30500
11/04/2002,09:48,57.3,57.32,57.2,57.25,24400
11/04/2002,09:50,57.22,57.22,57.22,57.22,10000
11/04/2002,09:51,57.25,57.25,57.15,57.15,2100
11/04/2002,09:52,57.2,57.2,57.2,57.2,1000
11/04/2002,09:54,57.1,57.21,57.1,57.15,3000
11/04/2002,09:55,57.14,57.14,57.14,57.14,300
11/04/2002,09:56,57,57,56.92,56.95,15600
11/04/2002,09:57,56.88,56.95,56.88,56.9,26700
11/04/2002,09:58,56.95,56.95,56.95,56.95,1000
11/04/2002,09:59,56.95,57,56.91,56.97,2900
11/04/2002,10:00,56.93,56.93,56.84,56.85,9100
11/04/2002,10:01,56.99,56.99,56.82,56.82,28100
11/04/2002,10:02,56.84,56.89,56.81,56.89,52100
11/04/2002,10:03,56.93,56.93,56.7,56.7,26500
11/04/2002,10:04,56.65,56.65,56.6,56.6,1300
11/04/2002,10:05,56.6,56.63,56.52,56.62,14100
11/04/2002,10:06,56.63,56.63,56.56,56.63,3200
11/04/2002,10:08,56.6,56.6,56.6,56.6,5100
11/04/2002,10:09,56.5,56.5,56.5,56.5,8000
11/04/2002,10:10,56.5,56.57,56.5,56.57,15100
11/04/2002,10:11,56.53,56.59,56.46,56.46,3100
11/04/2002,10:12,56.55,56.55,56.55,56.55,3400
11/04/2002,10:13,56.5,56.5,56.45,56.45,4500
11/04/2002,10:14,56.45,56.45,56.4,56.45,23100
11/04/2002,10:15,56.41,56.43,56.41,56.43,5100
11/04/2002,10:16,56.47,56.47,56.47,56.47,100
11/04/2002,10:17,56.47,56.47,56.4,56.4,4300
11/04/2002,10:18,56.4,56.4,56.3,56.3,2500
11/04/2002,10:19,56.3,56.3,56.25,56.25,900
11/04/2002,10:20,56.25,56.25,56.25,56.25,700
11/04/2002,10:22,56.15,56.15,56.1,56.1,15600
11/04/2002,10:24,56.05,56.13,56,56,7100
11/04/2002,10:25,56,56,55.85,55.85,1300
11/04/2002,10:26,55.89,55.89,55.8,55.85,7500
11/04/2002,10:27,55.8,55.8,55.75,55.75,7000
11/04/2002,10:28,55.8,55.8,55.75,55.75,1200
11/04/2002,10:29,55.8,55.8,55.75,55.8,2200
11/04/2002,10:30,55.8,55.8,55.77,55.8,32300
11/04/2002,10:31,55.94,56.05,55.94,56,10000
11/04/2002,10:32,56.1,56.12,55.95,56.12,55200
11/04/2002,10:33,56.17,56.17,56.17,56.17,1500
11/04/2002,10:34,56.17,56.21,56.17,56.18,3800
11/04/2002,10:35,56.22,56.22,56.18,56.18,2400
11/04/2002,10:36,56.24,56.24,56.24,56.24,1000
11/04/2002,10:37,56.24,56.29,56.18,56.28,72500
11/04/2002,10:38,56.26,56.3,56.26,56.3,15300
11/04/2002,10:39,56.39,56.39,56.39,56.39,1000
11/04/2002,10:40,56.31,56.39,56.31,56.38,69600
11/04/2002,10:41,56.34,56.34,56.32,56.32,3300
11/04/2002,10:42,56.3,56.3,56.21,56.21,5100
11/04/2002,10:43,56.14,56.14,56.14,56.14,12500
11/04/2002,10:45,56.2,56.2,56.2,56.2,2900
11/04/2002,10:46,56.22,56.22,56.22,56.22,600
11/04/2002,10:48,56.22,56.32,56.22,56.32,200
11/04/2002,10:49,56.35,56.35,56.28,56.34,3700
11/04/2002,10:51,56.36,56.36,56.36,56.36,900
11/04/2002,10:54,56.48,56.48,56.48,56.48,2000
11/04/2002,10:55,56.48,56.48,56.45,56.45,12500
11/04/2002,10:57,56.45,56.5,56.45,56.5,2100
11/04/2002,10:58,56.37,56.37,56.37,56.37,100
11/04/2002,10:59,56.35,56.35,56.35,56.35,1000
11/04/2002,11:05,56.24,56.25,56.24,56.25,4000
11/04/2002,11:06,56.2,56.2,56.2,56.2,600
11/04/2002,11:07,56.24,56.24,56.24,56.24,7500
11/04/2002,11:10,56.34,56.5,56.34,56.5,700
11/04/2002,11:12,56.34,56.34,56.34,56.34,200
11/04/2002,11:17,56.34,56.34,56.34,56.34,100
11/04/2002,11:19,56.26,56.26,56.26,56.26,5000
11/04/2002,11:22,56.4,56.4,56.4,56.4,1000
11/04/2002,11:23,56.45,56.45,56.45,56.45,1000
11/04/2002,11:27,56.4,56.4,56.4,56.4,300
11/04/2002,11:28,56.5,56.5,56.5,56.5,2600
11/04/2002,11:30,56.5,56.5,56.29,56.29,101000
11/04/2002,11:32,56.6,56.6,56.6,56.6,1000
11/04/2002,11:34,56.7,56.7,56.7,56.7,300
11/04/2002,11:35,56.7,56.7,56.7,56.7,1700
11/04/2002,11:38,56.63,56.63,56.63,56.63,20000
11/04/2002,11:39,56.5,56.5,56.5,56.5,5000
11/04/2002,11:41,56.55,56.55,56.55,56.55,200
11/04/2002,11:51,56.34,56.34,56.34,56.34,5000
11/04/2002,11:55,56.28,56.28,56.28,56.28,5100
11/04/2002,12:03,56.52,56.52,56.52,56.52,200
11/04/2002,12:12,56.6,56.6,56.6,56.6,100
11/04/2002,12:18,56.28,56.28,56.28,56.28,5000
11/04/2002,12:19,56.26,56.26,56.26,56.26,10000
11/04/2002,12:20,56.3,56.3,56.3,56.3,200
11/04/2002,12:30,56.45,56.45,56.45,56.45,75000
11/04/2002,12:39,56.36,56.36,56.36,56.36,5000
11/04/2002,12:41,56.32,56.32,56.32,56.32,100
11/04/2002,12:45,56.29,56.29,56.29,56.29,100
11/04/2002,12:53,56.39,56.39,56.39,56.39,200
11/04/2002,12:55,56.45,56.45,56.45,56.45,40000
11/04/2002,13:04,56.6,56.6,56.6,56.6,200
11/04/2002,13:05,56.6,56.64,56.6,56.64,3000
11/04/2002,13:06,56.64,56.64,56.64,56.64,1100
11/04/2002,13:15,56.5,56.5,56.5,56.5,1000
11/04/2002,13:16,56.56,56.56,56.56,56.56,200
11/04/2002,13:18,56.48,56.48,56.48,56.48,100
11/04/2002,13:19,56.6,56.6,56.6,56.6,1000
11/04/2002,13:22,56.54,56.54,56.54,56.54,200
11/04/2002,13:27,56.68,56.68,56.68,56.68,10000
11/04/2002,13:28,56.63,56.63,56.63,56.63,10000
11/04/2002,13:29,56.63,56.63,56.63,56.63,5000
11/04/2002,13:32,56.65,56.65,56.65,56.65,1000
11/04/2002,13:41,56.42,56.42,56.42,56.42,500
11/04/2002,13:42,56.36,56.36,56.36,56.36,4500
11/04/2002,13:45,56.23,56.23,56.23,56.23,300
11/04/2002,13:46,56.26,56.26,56.26,56.26,5000
11/04/2002,13:48,56.25,56.25,56.25,56.25,100
11/04/2002,13:52,56.4,56.4,56.4,56.4,400
11/04/2002,14:04,56.21,56.21,56.21,56.21,5000
11/04/2002,14:05,56.22,56.22,56.22,56.22,100
11/04/2002,14:11,56.3,56.3,56.3,56.3,5000
11/04/2002,14:14,56.3,56.3,56.3,56.3,500
11/04/2002,14:16,56.13,56.13,56.13,56.13,1300
11/04/2002,14:17,56.17,56.17,56.17,56.17,500
11/04/2002,14:20,56.18,56.24,56.18,56.24,2100
11/04/2002,14:22,56.15,56.15,56.15,56.15,500
11/04/2002,14:23,56.1,56.1,56.1,56.1,1100
11/04/2002,14:24,56.1,56.1,56.1,56.1,2000
11/04/2002,14:35,56.17,56.17,56.17,56.17,400
11/04/2002,14:37,56.01,56.01,56.01,56.01,1100
11/04/2002,14:39,56.12,56.12,56.12,56.12,200
11/04/2002,14:40,56.04,56.04,56.04,56.04,55000
11/04/2002,14:41,56.01,56.01,56.01,56.01,100
11/04/2002,14:44,56,56,56,56,500
11/04/2002,14:45,56.04,56.04,56.04,56.04,5000
11/04/2002,14:52,55.9,55.9,55.9,55.9,1000
11/04/2002,14:54,55.9,55.9,55.9,55.9,500
11/04/2002,14:55,55.81,55.81,55.81,55.81,5000
11/04/2002,14:57,55.85,55.85,55.8,55.8,8100
11/04/2002,14:58,55.8,55.8,55.8,55.8,500
11/04/2002,15:01,55.81,55.81,55.81,55.81,1000
11/04/2002,15:02,55.8,55.8,55.8,55.8,300
11/04/2002,15:04,55.8,55.8,55.7,55.7,18000
11/04/2002,15:05,55.7,55.7,55.66,55.66,11800
11/04/2002,15:06,55.7,55.7,55.63,55.63,40000
11/04/2002,15:07,55.6,55.6,55.6,55.6,1500
11/04/2002,15:08,55.56,55.56,55.5,55.5,600
11/04/2002,15:09,55.5,55.5,55.42,55.42,2000
11/04/2002,15:10,55.45,55.45,55.45,55.45,8300
11/04/2002,15:12,55.42,55.45,55.42,55.45,35600
11/04/2002,15:13,55.45,55.45,55.45,55.45,1100
11/04/2002,15:15,55.41,55.41,55.36,55.36,2400
11/04/2002,15:16,55.35,55.35,55.35,55.35,6200
11/04/2002,15:17,55.45,55.45,55.45,55.45,1000
11/04/2002,15:20,55.62,55.62,55.62,55.62,10000
11/04/2002,15:21,55.7,55.7,55.63,55.63,34500
11/04/2002,15:22,55.63,55.63,55.63,55.63,500
11/04/2002,15:24,55.6,55.6,55.6,55.6,500
11/04/2002,15:25,55.72,55.72,55.72,55.72,200
11/04/2002,15:26,55.57,55.57,55.57,55.57,100
11/04/2002,15:28,55.74,55.74,55.74,55.74,200
11/04/2002,15:29,55.55,55.6,55.55,55.6,3200
11/04/2002,15:31,55.5,55.5,55.5,55.5,1000
11/04/2002,15:33,55.5,55.5,55.5,55.5,1500
11/04/2002,15:38,55.53,55.53,55.53,55.53,200
11/04/2002,15:40,55.54,55.54,55.54,55.54,1200
11/04/2002,15:41,55.5,55.5,55.5,55.5,29000
11/04/2002,15:44,55.68,55.68,55.68,55.68,200
11/04/2002,15:46,55.65,55.76,55.65,55.76,3500
11/04/2002,15:47,55.72,55.72,55.72,55.72,200
11/04/2002,15:48,55.72,55.72,55.62,55.62,20000
11/04/2002,15:49,55.62,55.62,55.62,55.62,1100
11/04/2002,15:51,55.72,55.72,55.72,55.72,1100
11/04/2002,15:52,55.65,55.65,55.65,55.65,100
11/04/2002,15:54,55.72,55.72,55.72,55.72,3900
11/04/2002,15:55,55.78,55.78,55.78,55.78,100
11/04/2002,15:56,55.72,55.72,55.72,55.72,1200
11/04/2002,15:58,55.71,55.71,55.71,55.71,100
11/05/2002,09:34,56.25,56.25,56.25,56.25,5000
11/05/2002,09:36,56.05,56.2,56.05,56.2,7300
11/05/2002,09:37,56.17,56.17,56.17,56.17,4900
11/05/2002,09:38,56.01,56.17,55.9,56.17,3600
11/05/2002,09:39,55.71,55.71,55.71,55.71,200
11/05/2002,09:40,55.85,55.85,55.85,55.85,500
11/05/2002,09:41,55.9,55.9,55.9,55.9,20000
11/05/2002,09:42,55.98,56.04,55.98,56.04,2200
11/05/2002,09:44,56.07,56.07,56.04,56.04,700
11/05/2002,09:45,55.92,55.92,55.7,55.74,3900
11/05/2002,09:46,55.7,55.7,55.7,55.7,800
11/05/2002,09:47,55.55,55.55,55.55,55.55,500
11/05/2002,09:48,55.5,55.5,55.5,55.5,3000
11/05/2002,09:49,55.4,55.4,55.4,55.4,2000
11/05/2002,09:50,55.3,55.3,55.3,55.3,4500
11/05/2002,09:51,55.3,55.55,55.3,55.55,7600
11/05/2002,09:52,55.5,55.5,55.5,55.5,2500
11/05/2002,09:53,55.3,55.3,55.3,55.3,900
11/05/2002,09:54,55.2,55.2,55.2,55.2,1500
11/05/2002,09:55,55.2,55.2,55.02,55.02,16600
11/05/2002,09:56,55.03,55.05,55.03,55.05,2700
11/05/2002,09:59,55.05,55.05,55.05,55.05,24200
11/05/2002,10:01,55.2,55.34,55.2,55.34,1500
11/05/2002,10:02,55.06,55.06,55.06,55.06,1000
11/05/2002,10:03,55.06,55.06,54.91,54.91,1500
11/05/2002,10:09,54.98,55.05,54.98,54.98,10700
11/05/2002,10:10,54.99,54.99,54.99,54.99,300
11/05/2002,10:11,54.98,54.98,54.98,54.98,4100
11/05/2002,10:12,55.07,55.07,55.07,55.07,300
11/05/2002,10:13,55.19,55.19,55.19,55.19,10000
11/05/2002,10:14,55.15,55.15,55.12,55.12,1000
11/05/2002,10:16,55.08,55.08,55,55,7000
11/05/2002,10:17,54.95,54.95,54.9,54.9,3100
11/05/2002,10:18,54.9,54.9,54.9,54.9,1400
11/05/2002,10:19,54.9,54.9,54.9,54.9,500
11/05/2002,10:21,54.85,54.85,54.8,54.8,4400
11/05/2002,10:22,54.8,54.8,54.73,54.73,3000
11/05/2002,10:23,54.83,54.83,54.83,54.83,4700
11/05/2002,10:24,54.83,54.85,54.83,54.85,200
11/05/2002,10:26,54.75,54.87,54.75,54.87,1300
11/05/2002,10:30,54.96,54.96,54.91,54.91,5500
11/05/2002,10:32,54.91,54.91,54.91,54.91,1000
11/05/2002,10:36,54.91,54.91,54.91,54.91,100
11/05/2002,10:37,55.09,55.09,55.09,55.09,2500
11/05/2002,10:39,55.06,55.18,55.06,55.18,1100
11/05/2002,10:42,55.04,55.04,55.04,55.04,100
11/05/2002,10:46,55.28,55.28,55.28,55.28,2500
11/05/2002,10:47,55.15,55.15,55.15,55.15,10000
11/05/2002,10:49,55.3,55.3,55.3,55.3,100
11/05/2002,10:50,55.2,55.2,55.2,55.2,400
11/05/2002,10:57,55.22,55.22,55.22,55.22,400
11/05/2002,11:00,55.36,55.36,55.36,55.36,400
11/05/2002,11:03,55.42,55.42,55.42,55.42,100
11/05/2002,11:08,55.32,55.32,55.32,55.32,500
11/05/2002,11:09,55.3,55.3,55.28,55.28,6000
11/05/2002,11:10,55.27,55.3,55.27,55.3,4500
11/05/2002,11:11,55.4,55.4,55.4,55.4,200
11/05/2002,11:20,55.3,55.3,55.3,55.3,1000
11/05/2002,11:25,55.43,55.43,55.43,55.43,300
11/05/2002,11:43,55.15,55.15,55.15,55.15,500
11/05/2002,11:44,55.15,55.15,55.15,55.15,5000
11/05/2002,11:45,55.3,55.3,55.3,55.3,5000
11/05/2002,11:46,55.36,55.36,55.36,55.36,10000
11/05/2002,11:49,55.42,55.42,55.42,55.42,1000
11/05/2002,11:57,55.39,55.39,55.39,55.39,200
11/05/2002,12:02,55.48,55.48,55.48,55.48,100
11/05/2002,12:07,55.5,55.5,55.5,55.5,50000
11/05/2002,12:08,55.45,55.45,55.45,55.45,5000
11/05/2002,12:16,55.58,55.58,55.58,55.58,100
11/05/2002,12:17,55.6,55.65,55.6,55.65,400
11/05/2002,12:19,55.7,55.7,55.7,55.7,2000
11/05/2002,12:29,55.8,55.8,55.8,55.8,2000
11/05/2002,12:30,55.8,55.8,55.8,55.8,200
11/05/2002,12:31,55.7,55.7,55.7,55.7,500
11/05/2002,12:32,55.75,55.75,55.75,55.75,500
11/05/2002,12:34,55.9,55.9,55.9,55.9,100
11/05/2002,12:36,55.95,55.95,55.95,55.95,1000
11/05/2002,12:37,55.95,55.99,55.95,55.95,3900
11/05/2002,12:40,56.03,56.03,56,56,1400
11/05/2002,12:42,56,56.05,56,56.05,700
11/05/2002,12:44,55.95,55.95,55.95,55.95,1000
11/05/2002,12:47,55.93,55.93,55.93,55.93,1000
11/05/2002,12:53,55.9,55.98,55.9,55.98,400
11/05/2002,12:57,56.08,56.09,56.08,56.09,10000
11/05/2002,13:00,56.16,56.16,56.16,56.16,100
11/05/2002,13:01,56.19,56.19,56.19,56.19,1000
11/05/2002,13:11,56.2,56.2,56.2,56.2,100
11/05/2002,13:13,56.37,56.37,56.37,56.37,200
11/05/2002,13:14,56.34,56.34,56.34,56.34,1000
11/05/2002,13:16,56.28,56.28,56.28,56.28,24200
11/05/2002,13:17,56.17,56.17,56.17,56.17,5000
11/05/2002,13:22,56.19,56.19,56.19,56.19,1000
11/05/2002,13:23,56.13,56.13,56.13,56.13,1000
11/05/2002,13:24,56.15,56.15,56.15,56.15,6500
11/05/2002,13:28,56.13,56.13,56.13,56.13,200
11/05/2002,13:31,56.12,56.12,56.12,56.12,500
11/05/2002,13:32,56,56,56,56,10000
11/05/2002,13:33,56.02,56.02,56.02,56.02,100
11/05/2002,13:34,56,56.02,56,56.02,10100
11/05/2002,13:36,56.04,56.04,56.04,56.04,200
11/05/2002,13:37,56.04,56.04,56.04,56.04,100
11/05/2002,13:39,56.07,56.07,56.07,56.07,300
11/05/2002,13:42,55.86,55.86,55.85,55.85,15000
11/05/2002,13:46,55.8,55.85,55.8,55.85,1100
11/05/2002,13:47,55.85,55.85,55.85,55.85,600
11/05/2002,13:49,55.92,55.92,55.92,55.92,600
11/05/2002,13:50,55.92,55.92,55.9,55.9,2600
11/05/2002,13:54,55.91,55.91,55.91,55.91,600
11/05/2002,13:56,55.98,55.98,55.98,55.98,600
11/05/2002,13:57,55.98,55.98,55.98,55.98,600
11/05/2002,14:03,56,56,56,56,200
11/05/2002,14:06,56,56,56,56,500
11/05/2002,14:08,56,56,55.95,55.95,1100
11/05/2002,14:09,56.04,56.04,56.04,56.04,200
11/05/2002,14:12,56.15,56.15,56.15,56.15,500
11/05/2002,14:31,56.3,56.3,56.3,56.3,2500
11/05/2002,14:34,56.33,56.33,56.33,56.33,200
11/05/2002,14:36,56.32,56.32,56.32,56.32,1000
11/05/2002,14:40,56.35,56.4,56.35,56.4,12600
11/05/2002,14:41,56.3,56.4,56.3,56.4,12600
11/05/2002,14:43,56.45,56.45,56.45,56.45,2500
11/05/2002,14:44,56.49,56.49,56.47,56.47,3000
11/05/2002,14:45,56.5,56.55,56.41,56.55,1300
11/05/2002,14:49,56.6,56.6,56.6,56.6,3500
11/05/2002,14:53,56.65,56.65,56.65,56.65,1000
11/05/2002,14:54,56.72,56.72,56.72,56.72,100
11/05/2002,14:55,56.74,56.74,56.74,56.74,500
11/05/2002,15:05,56.57,56.66,56.57,56.66,1100
11/05/2002,15:07,56.7,56.85,56.7,56.85,16000
11/05/2002,15:08,56.85,56.85,56.85,56.85,5000
11/05/2002,15:11,56.66,56.66,56.59,56.59,13000
11/05/2002,15:15,56.73,56.73,56.73,56.73,2000
11/05/2002,15:17,56.67,56.67,56.67,56.67,500
11/05/2002,15:20,56.62,56.62,56.62,56.62,24200
11/05/2002,15:21,56.57,56.57,56.57,56.57,100
11/05/2002,15:22,56.52,56.52,56.4,56.4,5600
11/05/2002,15:23,56.48,56.48,56.4,56.4,1000
11/05/2002,15:25,56.45,56.45,56.45,56.45,500
11/05/2002,15:26,56.43,56.43,56.43,56.43,200
11/05/2002,15:34,56.55,56.55,56.55,56.55,400
11/05/2002,15:35,56.43,56.43,56.43,56.43,1000
11/05/2002,15:39,56.4,56.45,56.4,56.45,1200
11/05/2002,15:41,56.54,56.54,56.54,56.54,12500
11/05/2002,15:42,56.64,56.64,56.6,56.6,13500
11/05/2002,15:43,56.67,56.67,56.67,56.67,12500
11/05/2002,15:44,56.71,56.71,56.71,56.71,12500
11/05/2002,15:45,56.75,56.75,56.7,56.7,4000
11/05/2002,15:47,56.62,56.62,56.62,56.62,200
11/05/2002,15:49,56.74,56.74,56.74,56.74,400
11/05/2002,15:51,56.7,56.7,56.7,56.7,1100
11/05/2002,15:52,56.68,56.68,56.68,56.68,500
11/05/2002,15:53,56.77,56.77,56.67,56.67,900
11/05/2002,15:55,56.67,56.67,56.67,56.67,100
11/05/2002,15:56,56.66,56.66,56.66,56.66,2000
11/05/2002,15:57,56.7,56.7,56.7,56.7,100
11/05/2002,15:58,56.7,56.7,56.7,56.7,100
11/05/2002,15:59,56.76,56.76,56.76,56.76,1300
11/06/2002,09:34,56.76,56.9,56.76,56.9,6000
11/06/2002,09:35,57,57,57,57,17200
11/06/2002,09:36,57,57.09,57,57.09,500
11/06/2002,09:37,57.09,57.09,57.09,57.09,300
11/06/2002,09:38,57.5,57.5,57.38,57.38,200
11/06/2002,09:39,57.4,57.4,57.4,57.4,2000
11/06/2002,09:40,57.4,57.4,57.4,57.4,200
11/06/2002,09:41,57.4,57.4,57.4,57.4,200
11/06/2002,09:42,57.17,57.35,57.15,57.15,4600
11/06/2002,09:43,57.15,57.15,57.15,57.15,10000
11/06/2002,09:44,57.2,57.21,57.2,57.21,1200
11/06/2002,09:45,57.3,57.3,57.15,57.15,35400
11/06/2002,09:46,57.4,57.4,57.4,57.4,3000
11/06/2002,09:47,57.5,57.55,57.39,57.4,8200
11/06/2002,09:49,57.45,57.45,57.45,57.45,2000
11/06/2002,09:50,57.34,57.4,57.34,57.4,15000
11/06/2002,09:52,57.39,57.45,57.32,57.45,12400
11/06/2002,09:53,57.5,57.5,57.5,57.5,10000
11/06/2002,09:57,57.48,57.48,57.46,57.46,400
11/06/2002,09:59,57.4,57.48,57.4,57.48,3900
11/06/2002,10:00,57.5,57.58,57.5,57.58,14500
11/06/2002,10:01,57.57,57.57,57.56,57.57,10200
11/06/2002,10:02,57.52,57.52,57.5,57.5,10000
11/06/2002,10:03,57.6,57.69,57.6,57.69,10000
11/06/2002,10:05,57.74,57.74,57.74,57.74,100
11/06/2002,10:06,57.8,57.8,57.78,57.78,15500
11/06/2002,10:07,57.8,57.8,57.69,57.69,10200
11/06/2002,10:08,57.8,57.8,57.76,57.78,55800
11/06/2002,10:09,57.8,57.8,57.8,57.8,2700
11/06/2002,10:10,57.89,57.89,57.89,57.89,200
11/06/2002,10:11,57.92,58,57.92,58,200
11/06/2002,10:13,58,58,58,58,400
11/06/2002,10:14,58.01,58.01,57.95,57.98,5800
11/06/2002,10:15,58.07,58.07,58,58,2100
11/06/2002,10:16,58.1,58.1,58.05,58.05,13500
11/06/2002,10:17,58.05,58.05,57.98,58.05,5600
11/06/2002,10:18,58.19,58.2,58.05,58.2,14400
11/06/2002,10:20,58.18,58.3,58.18,58.3,9000
11/06/2002,10:21,58.3,58.3,58.25,58.25,700
11/06/2002,10:22,58.14,58.21,58.14,58.21,2500
11/06/2002,10:24,58.2,58.3,58.2,58.3,7000
11/06/2002,10:25,58.2,58.2,58.2,58.2,6500
11/06/2002,10:26,58.3,58.45,58.3,58.45,9700
11/06/2002,10:27,58.3,58.3,58.3,58.3,500
11/06/2002,10:28,58.4,58.4,58.4,58.4,200
11/06/2002,10:29,58.16,58.16,58.16,58.16,100
11/06/2002,10:31,58.29,58.3,58.29,58.3,5200
11/06/2002,10:34,58.4,58.4,58.4,58.4,2000
11/06/2002,10:35,58.3,58.3,58.3,58.3,8600
11/06/2002,10:36,58.38,58.38,58.38,58.38,500
11/06/2002,10:37,58.2,58.2,58.2,58.2,12500
11/06/2002,10:41,58.3,58.3,58.3,58.3,500
11/06/2002,10:42,58.4,58.4,58.4,58.4,100
11/06/2002,10:43,58.4,58.4,58.4,58.4,5000
11/06/2002,10:44,58.39,58.4,58.39,58.4,1000
11/06/2002,10:45,58.3,58.3,58.3,58.3,500
11/06/2002,10:46,58.3,58.3,58.3,58.3,500
11/06/2002,10:47,58.29,58.29,58.29,58.29,500
11/06/2002,10:49,58.33,58.35,58.33,58.35,26000
11/06/2002,10:50,58.33,58.33,58.33,58.33,400
11/06/2002,10:51,58.18,58.18,58.18,58.18,200
11/06/2002,10:52,58.2,58.2,58.2,58.2,500
11/06/2002,10:53,58.25,58.25,58.25,58.25,2700
11/06/2002,10:54,58.2,58.2,58.2,58.2,200
11/06/2002,10:55,58.01,58.01,58,58,27700
11/06/2002,10:57,58,58,58,58,100
11/06/2002,10:59,57.99,57.99,57.92,57.92,2000
11/06/2002,11:00,58.07,58.07,58.07,58.07,300
11/06/2002,11:01,58.1,58.1,58.03,58.03,25200
11/06/2002,11:04,57.93,57.93,57.93,57.93,5000
11/06/2002,11:06,57.9,57.9,57.9,57.9,3500
11/06/2002,11:08,57.98,57.98,57.98,57.98,100
11/06/2002,11:10,57.98,57.98,57.98,57.98,300
11/06/2002,11:12,57.95,57.95,57.95,57.95,200
11/06/2002,11:13,57.86,57.86,57.86,57.86,2000
11/06/2002,11:14,58,58,58,58,1000
11/06/2002,11:15,57.91,57.91,57.91,57.91,200
11/06/2002,11:16,58,58,58,58,100
11/06/2002,11:23,57.91,58,57.91,58,2700
11/06/2002,11:24,58,58,58,58,4500
11/06/2002,11:29,58,58,58,58,20000
11/06/2002,11:30,57.93,57.93,57.93,57.93,100
11/06/2002,11:38,58.04,58.04,58.04,58.04,1500
11/06/2002,11:40,58.07,58.07,58.07,58.07,10000
11/06/2002,11:41,58.02,58.02,58.02,58.02,25000
11/06/2002,11:42,58.17,58.17,58.17,58.17,400
11/06/2002,11:44,58.04,58.04,58.04,58.04,10000
11/06/2002,11:46,58,58.01,58,58.01,55100
11/06/2002,11:47,58,58,58,58,400
11/06/2002,11:49,57.99,57.99,57.99,57.99,200
11/06/2002,11:50,58.02,58.02,57.9,57.9,3100
11/06/2002,11:51,58.01,58.01,58.01,58.01,100
11/06/2002,11:52,57.95,57.95,57.95,57.95,1000
11/06/2002,11:53,57.96,57.96,57.96,57.96,500
11/06/2002,11:54,57.93,57.93,57.93,57.93,300
11/06/2002,11:55,57.9,57.9,57.9,57.9,9700
11/06/2002,11:56,57.9,57.9,57.9,57.9,500
11/06/2002,11:59,57.96,57.96,57.86,57.86,400
11/06/2002,12:01,57.91,57.91,57.91,57.91,300
11/06/2002,12:02,57.86,57.93,57.86,57.93,700
11/06/2002,12:03,57.93,57.93,57.9,57.9,25100
11/06/2002,12:05,57.91,57.95,57.91,57.95,700
11/06/2002,12:06,57.85,57.85,57.85,57.85,25000
11/06/2002,12:07,57.85,57.85,57.85,57.85,500
11/06/2002,12:09,57.93,57.93,57.93,57.93,200
11/06/2002,12:10,57.9,57.9,57.9,57.9,25000
11/06/2002,12:11,57.93,57.93,57.87,57.87,300
11/06/2002,12:17,57.85,57.85,57.85,57.85,400
11/06/2002,12:18,57.71,57.71,57.71,57.71,5000
11/06/2002,12:19,57.71,57.71,57.71,57.71,200
11/06/2002,12:20,57.7,57.7,57.7,57.7,2500
11/06/2002,12:22,57.6,57.6,57.6,57.6,1000
11/06/2002,12:25,57.6,57.6,57.6,57.6,15000
11/06/2002,12:26,57.68,57.68,57.65,57.65,5100
11/06/2002,12:27,57.7,57.7,57.7,57.7,100
11/06/2002,12:28,57.7,57.7,57.7,57.7,1900
11/06/2002,12:29,57.75,57.8,57.75,57.77,12200
11/06/2002,12:31,57.77,57.77,57.77,57.77,5000
11/06/2002,12:33,57.75,57.8,57.75,57.8,20400
11/06/2002,12:34,57.75,57.75,57.75,57.75,200
11/06/2002,12:37,57.7,57.7,57.7,57.7,100
11/06/2002,12:49,57.8,57.8,57.8,57.8,1500
11/06/2002,12:52,57.86,57.86,57.86,57.86,700
11/06/2002,13:00,58,58,58,58,500
11/06/2002,13:08,57.95,57.95,57.95,57.95,2000
11/06/2002,13:14,57.95,57.95,57.95,57.95,500
11/06/2002,13:19,58.09,58.09,58.09,58.09,200
11/06/2002,13:25,58.05,58.08,58.05,58.05,20000
11/06/2002,13:26,58.05,58.05,58.05,58.05,47800
11/06/2002,13:27,58,58,58,58,500
11/06/2002,13:28,58,58,58,58,400
11/06/2002,13:31,58,58,58,58,100
11/06/2002,13:32,58.08,58.08,58.08,58.08,1000
11/06/2002,13:34,58,58,58,58,300
11/06/2002,13:35,57.95,57.95,57.95,57.95,1200
11/06/2002,13:48,58,58,58,58,300
11/06/2002,13:50,58,58.08,58,58.08,1300
11/06/2002,13:56,58.03,58.03,58.03,58.03,200
11/06/2002,13:57,57.99,57.99,57.99,57.99,100
11/06/2002,13:58,58,58,58,58,100
11/06/2002,13:59,57.9,57.9,57.9,57.9,2000
11/06/2002,14:00,57.9,57.9,57.9,57.9,1000
11/06/2002,14:03,57.86,57.86,57.86,57.86,1400
11/06/2002,14:05,57.98,57.98,57.98,57.98,25000
11/06/2002,14:07,57.96,57.96,57.96,57.96,200
11/06/2002,14:08,57.83,57.83,57.83,57.83,1000
11/06/2002,14:14,57.97,58,57.97,58,2300
11/06/2002,14:15,58,58.21,58,58.21,3100
11/06/2002,14:16,58.25,58.28,58.09,58.09,1900
11/06/2002,14:17,58.38,58.38,58.38,58.38,4000
11/06/2002,14:19,58.4,58.4,58.35,58.35,50100
11/06/2002,14:20,58.16,58.24,58.16,58.24,2200
11/06/2002,14:21,58.35,58.35,58.35,58.35,50000
11/06/2002,14:22,58,58,58,58,500
11/06/2002,14:23,58.07,58.07,58,58.07,7500
11/06/2002,14:24,58.01,58.01,58.01,58.01,2000
11/06/2002,14:25,58,58,58,58,1000
11/06/2002,14:30,58,58,58,58,7500
11/06/2002,14:31,57.93,57.98,57.93,57.98,1000
11/06/2002,14:32,57.8,57.8,57.8,57.8,2500
11/06/2002,14:33,57.9,57.9,57.5,57.5,6000
11/06/2002,14:34,57.7,57.7,57.61,57.61,2800
11/06/2002,14:35,57.69,57.69,57.6,57.6,5300
11/06/2002,14:36,57.61,57.61,57.61,57.61,400
11/06/2002,14:37,57.83,57.83,57.83,57.83,100
11/06/2002,14:39,57.96,57.96,57.96,57.96,100
11/06/2002,14:40,58,58,58,58,10100
11/06/2002,14:43,57.77,57.77,57.77,57.77,1000
11/06/2002,14:45,58,58.01,58,58.01,900
11/06/2002,14:46,58.2,58.2,58.2,58.2,1000
11/06/2002,14:49,58.23,58.25,58.23,58.25,200
11/06/2002,14:50,58.2,58.2,58.2,58.2,500
11/06/2002,14:51,58.47,58.47,58.47,58.47,12500
11/06/2002,14:52,58.39,58.5,58.39,58.5,18600
11/06/2002,14:53,58.6,58.65,58.59,58.65,17000
11/06/2002,14:54,58.75,58.75,58.72,58.72,12500
11/06/2002,14:55,58.66,58.73,58.66,58.73,800
11/06/2002,14:56,58.5,58.5,58.5,58.5,2000
11/06/2002,14:58,58.55,58.55,58.55,58.55,1000
11/06/2002,15:00,58.64,58.64,58.51,58.51,1000
11/06/2002,15:03,58.51,58.72,58.51,58.72,7100
11/06/2002,15:04,58.66,58.75,58.65,58.75,1000
11/06/2002,15:05,58.73,58.73,58.73,58.73,100
11/06/2002,15:06,58.75,58.89,58.75,58.89,3100
11/06/2002,15:07,58.9,58.9,58.9,58.9,1100
11/06/2002,15:08,58.9,58.98,58.9,58.98,1700
11/06/2002,15:09,58.97,58.97,58.97,58.97,3000
11/06/2002,15:10,58.99,58.99,58.9,58.9,1000
11/06/2002,15:14,58.98,58.98,58.98,58.98,300
11/06/2002,15:16,59,59,58.88,59,1700
11/06/2002,15:17,58.99,58.99,58.99,58.99,200
11/06/2002,15:19,58.92,58.92,58.92,58.92,500
11/06/2002,15:20,58.98,58.98,58.85,58.9,1400
11/06/2002,15:21,59,59,59,59,300
11/06/2002,15:22,58.98,58.98,58.98,58.98,300
11/06/2002,15:23,58.95,58.95,58.95,58.95,300
11/06/2002,15:24,58.92,58.93,58.92,58.93,300
11/06/2002,15:25,58.93,58.93,58.78,58.78,5100
11/06/2002,15:27,58.72,58.72,58.72,58.72,15000
11/06/2002,15:28,58.72,58.72,58.72,58.72,1400
11/06/2002,15:29,58.9,58.9,58.9,58.9,10000
11/06/2002,15:30,58.95,58.95,58.95,58.95,24200
11/06/2002,15:34,58.96,59,58.95,59,2900
11/06/2002,15:35,59.08,59.08,59,59,3200
11/06/2002,15:37,59.1,59.1,59.1,59.1,100
11/06/2002,15:38,59.09,59.09,59.09,59.09,100
11/06/2002,15:39,59.08,59.1,59.08,59.1,1000
11/06/2002,15:40,59.01,59.01,59.01,59.01,700
11/06/2002,15:41,59.08,59.08,59,59,3500
11/06/2002,15:42,59.02,59.02,59.02,59.02,200
11/06/2002,15:43,59.09,59.09,59,59,1200
11/06/2002,15:45,59,59.05,58.97,59.05,7200
11/06/2002,15:47,59.08,59.08,59,59,11000
11/06/2002,15:48,59.1,59.1,59.1,59.1,2300
11/06/2002,15:49,59.08,59.08,58.96,58.96,1100
11/06/2002,15:50,58.88,58.88,58.88,58.88,200
11/06/2002,15:51,58.87,58.87,58.86,58.86,600
11/06/2002,15:53,59.09,59.09,59.09,59.09,1400
11/06/2002,15:54,59.1,59.1,59,59,600
11/06/2002,15:56,59.1,59.1,59.1,59.1,9600
11/06/2002,15:57,59.05,59.11,59.05,59.11,5200
11/06/2002,15:58,59.11,59.11,59.05,59.05,1800
11/06/2002,15:59,59.11,59.11,59,59,2600
11/07/2002,09:34,59.2,59.23,59.2,59.23,1400
11/07/2002,09:35,59.38,59.38,59.38,59.38,10000
11/07/2002,09:36,59.38,59.38,59.1,59.1,2000
11/07/2002,09:38,58.9,58.9,58.9,58.9,300
11/07/2002,09:39,59,59,59,59,12500
11/07/2002,09:40,59.22,59.35,59.15,59.35,10200
11/07/2002,09:41,59.3,59.3,59.3,59.3,2000
11/07/2002,09:42,59.21,59.21,59.21,59.21,100
11/07/2002,09:45,59.28,59.28,58.95,59,2200
11/07/2002,09:47,58.9,58.9,58.9,58.9,1000
11/07/2002,09:48,58.8,58.8,58.6,58.6,2700
11/07/2002,09:49,58.52,58.52,58.4,58.4,4800
11/07/2002,09:50,58.27,58.45,58.27,58.45,400
11/07/2002,09:51,58.44,58.44,58.44,58.44,500
11/07/2002,09:52,58.5,58.5,58.4,58.4,2000
11/07/2002,09:53,58.3,58.3,58.27,58.28,3200
11/07/2002,09:54,58.05,58.14,58,58,8200
11/07/2002,09:55,58.01,58.01,58,58,7000
11/07/2002,09:56,57.95,57.95,57.9,57.9,102500
11/07/2002,09:57,57.97,58.18,57.97,58.18,1100
11/07/2002,09:58,58.01,58.01,57.97,57.97,2100
11/07/2002,10:00,57.9,57.9,57.8,57.8,5800
11/07/2002,10:02,57.78,57.82,57.78,57.82,4700
11/07/2002,10:03,57.94,57.98,57.94,57.95,2900
11/07/2002,10:04,57.8,57.8,57.7,57.7,5000
11/07/2002,10:05,57.7,57.7,57.7,57.7,2000
11/07/2002,10:06,57.7,57.7,57.67,57.7,20100
11/07/2002,10:07,57.6,57.65,57.6,57.65,3000
11/07/2002,10:09,57.66,57.66,57.6,57.65,5500
11/07/2002,10:10,57.7,57.7,57.7,57.7,3500
11/07/2002,10:11,57.68,57.68,57.6,57.6,1500
11/07/2002,10:15,57.72,57.72,57.72,57.72,100
11/07/2002,10:16,57.9,57.9,57.9,57.9,3000
11/07/2002,10:18,58.05,58.05,58.05,58.05,1000
11/07/2002,10:19,58.1,58.1,58.1,58.1,1000
11/07/2002,10:20,57.96,57.96,57.96,57.96,1200
11/07/2002,10:23,58.21,58.21,58.21,58.21,100
11/07/2002,10:26,58.29,58.29,58.29,58.29,1000
11/07/2002,10:27,58.2,58.2,58.11,58.11,7600
11/07/2002,10:28,58.01,58.01,58.01,58.01,100
11/07/2002,10:30,58.15,58.35,58.14,58.35,24500
11/07/2002,10:31,58.16,58.42,58.16,58.41,26600
11/07/2002,10:32,58.4,58.65,58.4,58.64,61500
11/07/2002,10:33,58.69,58.69,58.4,58.4,71100
11/07/2002,10:34,58.6,58.6,58.45,58.5,43000
11/07/2002,10:35,58.45,58.53,58.35,58.35,33700
11/07/2002,10:36,58.49,58.49,58.42,58.42,1500
11/07/2002,10:37,58.4,58.5,58.4,58.5,10200
11/07/2002,10:38,58.46,58.55,58.41,58.55,61000
11/07/2002,10:39,58.55,58.55,58.55,58.55,2000
11/07/2002,10:40,58.5,58.66,58.5,58.6,15300
11/07/2002,10:41,58.7,58.7,58.65,58.7,4000
11/07/2002,10:42,58.7,58.7,58.7,58.7,500
11/07/2002,10:43,58.7,58.7,58.7,58.7,4000
11/07/2002,10:44,58.55,58.55,58.55,58.55,24700
11/07/2002,10:45,58.55,58.55,58.44,58.55,1900
11/07/2002,10:46,58.42,58.42,58.42,58.42,1000
11/07/2002,10:47,58.57,58.57,58.42,58.42,14500
11/07/2002,10:48,58.42,58.42,58.42,58.42,300
11/07/2002,10:51,58.7,58.7,58.7,58.7,2000
11/07/2002,10:52,58.77,58.77,58.77,58.77,500
11/07/2002,10:53,58.62,58.62,58.62,58.62,500
11/07/2002,10:54,58.52,58.52,58.52,58.52,500
11/07/2002,10:55,58.47,58.47,58.42,58.42,800
11/07/2002,10:58,58.42,58.42,58.42,58.42,200
11/07/2002,10:59,58.4,58.4,58.4,58.4,18500
11/07/2002,11:00,58.3,58.3,58.3,58.3,8500
11/07/2002,11:01,58.3,58.3,58.25,58.25,25500
11/07/2002,11:03,58.27,58.39,58.27,58.39,13200
11/07/2002,11:04,58.23,58.23,58.23,58.23,40000
11/07/2002,11:07,58.36,58.36,58.36,58.36,500
11/07/2002,11:09,58.35,58.35,58.35,58.35,1800
11/07/2002,11:10,58.35,58.39,58.21,58.21,1300
11/07/2002,11:12,58.2,58.25,58.2,58.2,3000
11/07/2002,11:16,58.24,58.24,58.24,58.24,1000
11/07/2002,11:18,58.25,58.25,58.25,58.25,200
11/07/2002,11:23,58.1,58.18,58.1,58.18,2200
11/07/2002,11:24,58.05,58.08,58.05,58.08,12700
11/07/2002,11:26,58.02,58.02,58.02,58.02,100
11/07/2002,11:27,58,58,58,58,2200
11/07/2002,11:28,58,58,58,58,8800
11/07/2002,11:32,57.95,57.95,57.95,57.95,5000
11/07/2002,11:34,57.92,57.92,57.92,57.92,300
11/07/2002,11:35,57.9,57.9,57.9,57.9,51100
11/07/2002,11:36,57.82,57.85,57.82,57.82,77700
11/07/2002,11:37,57.8,57.8,57.8,57.8,3700
11/07/2002,11:38,57.82,57.82,57.82,57.82,1600
11/07/2002,11:42,57.83,57.83,57.83,57.83,300
11/07/2002,11:50,57.93,57.93,57.93,57.93,100
11/07/2002,11:53,57.83,57.93,57.83,57.93,7000
11/07/2002,11:58,57.82,57.82,57.82,57.82,900
11/07/2002,12:02,57.75,57.75,57.75,57.75,1100
11/07/2002,12:03,57.79,57.79,57.75,57.75,1500
11/07/2002,12:04,57.7,57.75,57.65,57.65,3500
11/07/2002,12:05,57.65,57.65,57.6,57.61,8500
11/07/2002,12:06,57.6,57.61,57.52,57.55,7000
11/07/2002,12:07,57.55,57.55,57.55,57.55,1000
11/07/2002,12:08,57.55,57.59,57.51,57.59,6500
11/07/2002,12:10,57.55,57.55,57.55,57.55,1500
11/07/2002,12:11,57.55,57.61,57.55,57.61,1700
11/07/2002,12:12,57.68,57.68,57.68,57.68,7500
11/07/2002,12:13,57.7,57.7,57.7,57.7,2500
11/07/2002,12:14,57.74,57.74,57.74,57.74,5000
11/07/2002,12:19,57.6,57.6,57.6,57.6,400
11/07/2002,12:20,57.51,57.51,57.5,57.5,2000
11/07/2002,12:21,57.4,57.4,57.4,57.4,500
11/07/2002,12:22,57.28,57.35,57.28,57.3,6200
11/07/2002,12:23,57.3,57.3,57.3,57.3,600
11/07/2002,12:24,57.3,57.3,57.25,57.25,1400
11/07/2002,12:25,57.27,57.27,57.27,57.27,300
11/07/2002,12:26,57.35,57.35,57.35,57.35,1000
11/07/2002,12:29,57.5,57.5,57.5,57.5,6000
11/07/2002,12:30,57.4,57.4,57.4,57.4,1000
11/07/2002,12:33,57.4,57.4,57.4,57.4,2500
11/07/2002,12:35,57.47,57.47,57.47,57.47,300
11/07/2002,12:36,57.42,57.42,57.42,57.42,2500
11/07/2002,12:39,57.42,57.42,57.42,57.42,2500
11/07/2002,12:40,57.5,57.5,57.5,57.5,200
11/07/2002,12:41,57.42,57.42,57.42,57.42,500
11/07/2002,12:42,57.43,57.43,57.43,57.43,400
11/07/2002,12:43,57.4,57.4,57.3,57.3,1000
11/07/2002,12:45,57.26,57.26,57.24,57.24,1300
11/07/2002,12:48,57.35,57.35,57.35,57.35,6000
11/07/2002,12:50,57.25,57.33,57.25,57.33,1200
11/07/2002,12:52,57.3,57.3,57.3,57.3,500
11/07/2002,12:54,57.25,57.25,57.25,57.25,1000
11/07/2002,12:55,57.2,57.3,57.14,57.25,66500
11/07/2002,12:56,57.2,57.2,57.2,57.2,500
11/07/2002,13:03,57.26,57.26,57.26,57.26,12500
11/07/2002,13:04,57.26,57.26,57.26,57.26,12500
11/07/2002,13:05,57.25,57.25,57.25,57.25,3000
11/07/2002,13:06,57.25,57.25,57.23,57.23,10500
11/07/2002,13:09,57.4,57.4,57.4,57.4,3000
11/07/2002,13:10,57.43,57.43,57.43,57.43,500
11/07/2002,13:11,57.51,57.51,57.51,57.51,800
11/07/2002,13:12,57.35,57.35,57.35,57.35,1000
11/07/2002,13:14,57.38,57.38,57.38,57.38,5000
11/07/2002,13:16,57.39,57.39,57.39,57.39,5000
11/07/2002,13:21,57.33,57.33,57.33,57.33,500
11/07/2002,13:23,57.25,57.25,57.25,57.25,5000
11/07/2002,13:24,57.25,57.25,57.2,57.2,4500
11/07/2002,13:26,57.2,57.2,57.2,57.2,500
11/07/2002,13:28,57.25,57.27,57.25,57.27,17500
11/07/2002,13:31,57.3,57.3,57.3,57.3,100
11/07/2002,13:35,57.38,57.38,57.32,57.32,800
11/07/2002,13:42,57.25,57.25,57.25,57.25,200
11/07/2002,13:47,57.31,57.31,57.31,57.31,100
11/07/2002,13:51,57.46,57.46,57.46,57.46,600
11/07/2002,13:52,57.4,57.45,57.4,57.45,11900
11/07/2002,13:55,57.56,57.58,57.56,57.58,200
11/07/2002,13:57,57.65,57.65,57.65,57.65,12500
11/07/2002,13:58,57.61,57.64,57.61,57.64,500
11/07/2002,13:59,57.64,57.64,57.64,57.64,40000
11/07/2002,14:01,57.68,57.68,57.68,57.68,5000
11/07/2002,14:02,57.51,57.51,57.51,57.51,3000
11/07/2002,14:03,57.62,57.62,57.62,57.62,1000
11/07/2002,14:05,57.55,57.55,57.55,57.55,12600
11/07/2002,14:06,57.6,57.6,57.6,57.6,12500
11/07/2002,14:09,57.65,57.65,57.64,57.64,1100
11/07/2002,14:11,57.72,57.72,57.65,57.65,2000
11/07/2002,14:14,57.59,57.59,57.47,57.47,1200
11/07/2002,14:23,57.41,57.41,57.41,57.41,700
11/07/2002,14:25,57.54,57.54,57.54,57.54,1000
11/07/2002,14:26,57.55,57.55,57.4,57.4,1100
11/07/2002,14:27,57.43,57.43,57.43,57.43,400
11/07/2002,14:31,57.38,57.38,57.38,57.38,1000
11/07/2002,14:36,57.3,57.3,57.3,57.3,300
11/07/2002,14:43,57.3,57.3,57.3,57.3,200
11/07/2002,14:44,57.25,57.25,57.25,57.25,1500
11/07/2002,14:45,57.2,57.2,57.2,57.2,1000
11/07/2002,14:52,57.2,57.2,57.2,57.2,500
11/07/2002,14:56,57.2,57.2,57.2,57.2,400
11/07/2002,14:59,57.21,57.21,57.13,57.2,3200
11/07/2002,15:00,57.18,57.18,57.16,57.16,1200
11/07/2002,15:01,57.15,57.15,57.15,57.15,1100
11/07/2002,15:04,57.12,57.12,57.12,57.12,200
11/07/2002,15:09,57.24,57.24,57.24,57.24,1000
11/07/2002,15:20,57.26,57.26,57.26,57.26,100
11/07/2002,15:22,57.23,57.23,57.23,57.23,12500
11/07/2002,15:23,57.15,57.15,57.15,57.15,100
11/07/2002,15:26,57.17,57.17,57.17,57.17,200
11/07/2002,15:29,57.17,57.17,57.17,57.17,100
11/07/2002,15:31,57.11,57.11,57.1,57.1,1800
11/07/2002,15:32,57,57,56.92,56.92,1300
11/07/2002,15:33,56.9,56.9,56.8,56.8,3300
11/07/2002,15:34,56.85,56.89,56.85,56.89,13000
11/07/2002,15:35,56.8,56.8,56.8,56.8,3000
11/07/2002,15:36,56.8,56.8,56.75,56.75,40000
11/07/2002,15:38,56.75,56.75,56.75,56.75,3300
11/07/2002,15:40,56.79,56.8,56.79,56.8,3400
11/07/2002,15:41,56.89,56.89,56.89,56.89,3000
11/07/2002,15:44,56.9,56.9,56.81,56.81,4900
11/07/2002,15:45,56.81,56.81,56.8,56.8,200
11/07/2002,15:46,56.94,56.94,56.82,56.82,1100
11/07/2002,15:50,56.81,56.81,56.81,56.81,4000
11/07/2002,15:52,56.88,56.88,56.88,56.88,7500
11/07/2002,15:57,56.88,56.88,56.8,56.8,1500
11/07/2002,15:58,56.86,56.86,56.86,56.86,200
11/07/2002,15:59,56.8,56.8,56.8,56.8,5000
11/08/2002,09:34,57.1,57.1,57.1,57.1,300
11/08/2002,09:36,57.5,57.5,57.5,57.5,1000
11/08/2002,09:37,57.43,57.43,57.43,57.43,10000
11/08/2002,09:41,57.12,57.12,57.12,57.12,10000
11/08/2002,09:42,56.94,57,56.94,57,20000
11/08/2002,09:45,56.9,56.9,56.76,56.76,5500
11/08/2002,09:46,56.89,56.89,56.89,56.89,5000
11/08/2002,09:50,56.89,56.89,56.89,56.89,13000
11/08/2002,09:51,57,57,57,57,200
11/08/2002,09:52,56.9,56.9,56.9,56.9,25000
11/08/2002,09:53,56.9,56.9,56.9,56.9,1000
11/08/2002,09:54,56.77,56.77,56.77,56.77,1600
11/08/2002,09:55,56.77,56.77,56.57,56.57,28200
11/08/2002,09:56,56.65,56.65,56.65,56.65,2000
11/08/2002,09:57,56.68,56.68,56.68,56.68,1000
11/08/2002,10:00,56.89,56.89,56.89,56.89,100
11/08/2002,10:01,56.93,56.93,56.93,56.93,12500
11/08/2002,10:02,56.8,56.8,56.8,56.8,25000
11/08/2002,10:06,56.7,56.7,56.7,56.7,10200
11/08/2002,10:07,56.7,56.75,56.7,56.73,1600
11/08/2002,10:08,56.98,56.98,56.98,56.98,200
11/08/2002,10:10,56.8,56.8,56.55,56.55,800
11/08/2002,10:12,56.5,56.5,56.46,56.5,6900
11/08/2002,10:13,56.46,56.46,56.45,56.45,26000
11/08/2002,10:14,56.59,56.59,56.59,56.59,5000
11/08/2002,10:15,56.63,56.63,56.63,56.63,5000
11/08/2002,10:16,56.65,56.65,56.65,56.65,500
11/08/2002,10:17,56.79,56.81,56.79,56.81,5000
11/08/2002,10:19,56.62,56.62,56.62,56.62,300
11/08/2002,10:22,56.75,56.86,56.75,56.86,2800
11/08/2002,10:23,56.95,56.95,56.94,56.94,800
11/08/2002,10:24,57,57,57,57,6900
11/08/2002,10:25,56.8,56.8,56.8,56.8,500
11/08/2002,10:28,56.85,56.85,56.85,56.85,5000
11/08/2002,10:31,56.73,56.73,56.73,56.73,5000
11/08/2002,10:35,56.51,56.51,56.51,56.51,200
11/08/2002,10:36,56.6,56.6,56.6,56.6,1000
11/08/2002,10:38,56.8,56.8,56.8,56.8,10000
11/08/2002,10:39,56.85,56.85,56.85,56.85,35000
11/08/2002,10:40,56.9,56.9,56.9,56.9,10000
11/08/2002,10:42,57.05,57.05,57.05,57.05,2000
11/08/2002,10:43,57.1,57.16,57.1,57.16,6000
11/08/2002,10:44,57.05,57.19,57.05,57.19,12000
11/08/2002,10:50,56.93,56.93,56.93,56.93,1000
11/08/2002,10:54,56.8,56.8,56.8,56.8,1500
11/08/2002,11:00,56.82,56.82,56.82,56.82,500
11/08/2002,11:03,56.6,56.6,56.6,56.6,10000
11/08/2002,11:04,56.6,56.6,56.6,56.6,10800
11/08/2002,11:06,56.65,56.65,56.65,56.65,1300
11/08/2002,11:07,56.52,56.52,56.51,56.51,1700
11/08/2002,11:09,56.4,56.4,56.4,56.4,23500
11/08/2002,11:12,56.2,56.2,56.2,56.2,25100
11/08/2002,11:13,56.14,56.14,56.14,56.14,1000
11/08/2002,11:14,56.2,56.2,56.2,56.2,2000
11/08/2002,11:15,56.35,56.35,56.35,56.35,7000
11/08/2002,11:18,56.47,56.47,56.47,56.47,1000
11/08/2002,11:26,56.4,56.45,56.4,56.45,1200
11/08/2002,11:30,56.5,56.5,56.5,56.5,100
11/08/2002,11:31,56.53,56.53,56.53,56.53,100
11/08/2002,11:33,56.39,56.39,56.39,56.39,1000
11/08/2002,11:36,56.5,56.5,56.5,56.5,7000
11/08/2002,11:37,56.43,56.43,56.43,56.43,1000
11/08/2002,11:42,56.57,56.57,56.57,56.57,1000
11/08/2002,11:48,56.65,56.65,56.65,56.65,200
11/08/2002,11:50,56.65,56.65,56.65,56.65,300
11/08/2002,11:53,56.65,56.65,56.65,56.65,10000
11/08/2002,12:01,56.7,56.7,56.7,56.7,5000
11/08/2002,12:04,56.91,56.91,56.91,56.91,100
11/08/2002,12:07,56.75,56.75,56.75,56.75,4000
11/08/2002,12:14,56.83,56.83,56.83,56.83,100
11/08/2002,12:21,56.95,56.95,56.95,56.95,200
11/08/2002,12:30,56.91,56.92,56.91,56.92,800
11/08/2002,12:47,56.68,56.68,56.68,56.68,5000
11/08/2002,12:48,56.64,56.64,56.63,56.63,5300
11/08/2002,12:52,56.6,56.6,56.55,56.55,100300
11/08/2002,12:59,56.51,56.51,56.51,56.51,5000
11/08/2002,13:01,56.55,56.55,56.55,56.55,70000
11/08/2002,13:06,56.55,56.55,56.55,56.55,5000
11/08/2002,13:08,56.38,56.38,56.38,56.38,200
11/08/2002,13:09,56.4,56.4,56.38,56.38,17500
11/08/2002,13:10,56.35,56.35,56.35,56.35,2500
11/08/2002,13:12,56.45,56.45,56.45,56.45,50000
11/08/2002,13:26,56.23,56.23,56.23,56.23,100
11/08/2002,13:29,56.26,56.26,56.26,56.26,1000
11/08/2002,13:32,56.1,56.1,56.1,56.1,25000
11/08/2002,13:35,56.2,56.2,56.2,56.2,200
11/08/2002,13:36,56.15,56.15,56.15,56.15,900
11/08/2002,13:39,56.25,56.25,56.25,56.25,500
11/08/2002,13:44,56.2,56.2,56.2,56.2,13600
11/08/2002,14:06,56.5,56.5,56.5,56.5,500
11/08/2002,14:10,56.44,56.44,56.44,56.44,200
11/08/2002,14:18,56.38,56.38,56.38,56.38,400
11/08/2002,14:19,56.43,56.43,56.43,56.43,100
11/08/2002,14:22,56.55,56.55,56.55,56.55,5000
11/08/2002,14:25,56.55,56.55,56.55,56.55,1000
11/08/2002,14:28,56.5,56.5,56.5,56.5,1100
11/08/2002,14:33,56.48,56.48,56.48,56.48,1000
11/08/2002,14:34,56.55,56.55,56.55,56.55,500
11/08/2002,14:35,56.52,56.52,56.52,56.52,300
11/08/2002,14:38,56.55,56.55,56.55,56.55,1000
11/08/2002,14:52,56.43,56.43,56.43,56.43,10000
11/08/2002,14:55,56.4,56.4,56.4,56.4,1000
11/08/2002,14:56,56.4,56.4,56.4,56.4,600
11/08/2002,14:58,56.4,56.4,56.4,56.4,1000
11/08/2002,14:59,56.48,56.48,56.48,56.48,10000
11/08/2002,15:11,56.3,56.3,56.3,56.3,400
11/08/2002,15:12,56.32,56.32,56.32,56.32,200
11/08/2002,15:16,56.27,56.27,56.27,56.27,400
11/08/2002,15:18,56.38,56.38,56.38,56.38,5000
11/08/2002,15:20,56.28,56.28,56.28,56.28,100
11/08/2002,15:24,56.3,56.3,56.3,56.3,100
11/08/2002,15:25,56.4,56.4,56.4,56.4,500
11/08/2002,15:27,56.39,56.4,56.39,56.4,4000
11/08/2002,15:29,56.4,56.4,56.4,56.4,2000
11/08/2002,15:31,56.4,56.4,56.4,56.4,2000
11/08/2002,15:32,56.4,56.4,56.4,56.4,2000
11/08/2002,15:39,56.39,56.39,56.38,56.38,10000
11/08/2002,15:40,56.35,56.35,56.35,56.35,38000
11/08/2002,15:45,56.23,56.23,56.23,56.23,15000
11/08/2002,15:50,56.21,56.21,56.21,56.21,100
11/08/2002,15:52,56.25,56.25,56.25,56.25,600
11/08/2002,15:55,56.25,56.25,56.25,56.25,1800
11/08/2002,15:56,56.2,56.25,56.2,56.25,10700
11/08/2002,15:57,56.18,56.18,56.18,56.18,500
11/08/2002,15:59,56.12,56.12,56.11,56.11,10000
11/11/2002,09:36,56.3,56.3,56.3,56.3,500
11/11/2002,09:37,56.5,56.8,56.5,56.8,6000
11/11/2002,09:38,56.56,56.58,56.56,56.58,200
11/11/2002,09:42,56.56,56.56,56.56,56.56,5000
11/11/2002,09:43,56.58,56.58,56.58,56.58,2000
11/11/2002,09:47,56.7,56.7,56.7,56.7,4000
11/11/2002,09:48,56.7,56.7,56.7,56.7,2000
11/11/2002,09:50,56.7,56.7,56.7,56.7,1000
11/11/2002,09:52,56.64,56.64,56.64,56.64,200
11/11/2002,09:57,56.35,56.35,56.25,56.35,1100
11/11/2002,10:02,56.35,56.35,56.35,56.35,4800
11/11/2002,10:04,56.29,56.29,56.29,56.29,5300
11/11/2002,10:05,56.21,56.21,56.2,56.2,4000
11/11/2002,10:06,56.15,56.15,56.15,56.15,3500
11/11/2002,10:08,56.42,56.42,56.42,56.42,1000
11/11/2002,10:10,56.22,56.22,56.22,56.22,12500
11/11/2002,10:11,56,56,55.93,55.93,5500
11/11/2002,10:12,56,56,56,56,1500
11/11/2002,10:13,55.9,55.9,55.9,55.9,5000
11/11/2002,10:14,55.9,55.9,55.9,55.9,1000
11/11/2002,10:16,55.93,55.93,55.93,55.93,1000
11/11/2002,10:17,55.86,55.86,55.86,55.86,1300
11/11/2002,10:25,55.86,55.98,55.86,55.93,1700
11/11/2002,10:29,55.71,55.71,55.71,55.71,200
11/11/2002,10:31,55.86,55.86,55.86,55.86,500
11/11/2002,10:49,55.89,55.89,55.89,55.89,5200
11/11/2002,10:51,55.94,55.94,55.94,55.94,5000
11/11/2002,10:53,56.04,56.04,55.99,55.99,8000
11/11/2002,10:54,56.02,56.05,56.02,56.05,3400
11/11/2002,10:56,55.99,55.99,55.99,55.99,10000
11/11/2002,10:58,55.96,55.96,55.96,55.96,100
11/11/2002,11:06,56,56,56,56,200
11/11/2002,11:08,56,56.14,56,56.14,30000
11/11/2002,11:09,55.99,55.99,55.99,55.99,200
11/11/2002,11:13,56,56,56,56,100
11/11/2002,11:21,55.91,55.91,55.91,55.91,200
11/11/2002,11:23,55.76,55.76,55.76,55.76,100000
11/11/2002,11:24,55.85,55.85,55.85,55.85,15000
11/11/2002,11:28,55.9,55.9,55.9,55.9,1600
11/11/2002,11:29,55.97,55.97,55.97,55.97,100
11/11/2002,11:30,55.99,55.99,55.85,55.85,800
11/11/2002,11:32,55.96,55.96,55.85,55.85,200
11/11/2002,11:38,56,56,56,56,5000
11/11/2002,11:43,56,56,56,56,10000
11/11/2002,11:47,56.03,56.03,56.03,56.03,200
11/11/2002,11:48,55.92,55.92,55.92,55.92,400
11/11/2002,11:52,56.03,56.03,56.03,56.03,1000
11/11/2002,11:55,56.03,56.03,56.03,56.03,4000
11/11/2002,11:57,56.05,56.05,56.01,56.01,5600
11/11/2002,12:00,56.07,56.07,56.07,56.07,100
11/11/2002,12:01,56.04,56.04,56.04,56.04,100
11/11/2002,12:05,56,56,55.83,55.83,300
11/11/2002,12:08,55.84,55.84,55.84,55.84,7500
11/11/2002,12:13,55.9,55.9,55.9,55.9,200
11/11/2002,12:18,55.83,55.83,55.71,55.71,700
11/11/2002,12:19,55.71,55.75,55.71,55.75,1900
11/11/2002,12:20,55.8,55.8,55.75,55.75,1100
11/11/2002,12:23,55.8,55.8,55.75,55.75,600
11/11/2002,12:27,55.75,55.75,55.75,55.75,1600
11/11/2002,12:28,55.66,55.66,55.65,55.65,12500
11/11/2002,12:30,55.75,55.75,55.75,55.75,10000
11/11/2002,12:31,55.62,55.62,55.61,55.61,12600
11/11/2002,12:35,55.6,55.6,55.6,55.6,1000
11/11/2002,12:36,55.5,55.5,55.5,55.5,5000
11/11/2002,12:39,55.45,55.5,55.4,55.5,13000
11/11/2002,12:41,55.4,55.4,55.4,55.4,400
11/11/2002,12:42,55.5,55.5,55.5,55.5,5000
11/11/2002,12:44,55.45,55.45,55.45,55.45,100
11/11/2002,12:45,55.58,55.58,55.58,55.58,10000
11/11/2002,12:49,55.47,55.47,55.47,55.47,100
11/11/2002,13:01,55.4,55.4,55.36,55.36,1100
11/11/2002,13:12,55.27,55.27,55.27,55.27,4000
11/11/2002,13:14,55.3,55.3,55.3,55.3,3000
11/11/2002,13:18,55.32,55.32,55.32,55.32,2000
11/11/2002,13:21,55.3,55.33,55.3,55.33,4000
11/11/2002,13:25,55.4,55.4,55.4,55.4,2000
11/11/2002,13:26,55.38,55.38,55.38,55.38,3000
11/11/2002,13:29,55.4,55.4,55.4,55.4,2000
11/11/2002,13:35,55.42,55.42,55.42,55.42,2500
11/11/2002,13:36,55.54,55.54,55.54,55.54,1000
11/11/2002,13:37,55.54,55.54,55.54,55.54,500
11/11/2002,13:39,55.4,55.4,55.4,55.4,500
11/11/2002,13:41,55.37,55.38,55.37,55.38,1000
11/11/2002,13:46,55.38,55.38,55.38,55.38,2000
11/11/2002,13:48,55.37,55.37,55.37,55.37,2000
11/11/2002,13:49,55.42,55.42,55.42,55.42,15000
11/11/2002,14:05,55.45,55.45,55.45,55.45,300
11/11/2002,14:12,55.33,55.36,55.33,55.36,4000
11/11/2002,14:13,55.34,55.34,55.25,55.32,3500
11/11/2002,14:16,55.29,55.29,55.29,55.29,100
11/11/2002,14:20,55.2,55.25,55.2,55.25,2300
11/11/2002,14:21,55.21,55.21,55.21,55.21,100
11/11/2002,14:24,55.2,55.2,55.2,55.2,3000
11/11/2002,14:25,55.2,55.2,55.2,55.2,1000
11/11/2002,14:26,55.2,55.2,55.2,55.2,100
11/11/2002,14:33,55.15,55.15,55.15,55.15,2200
11/11/2002,14:36,55.15,55.15,55.15,55.15,100
11/11/2002,14:45,55.17,55.17,55.15,55.15,5300
11/11/2002,14:46,55.27,55.27,55.27,55.27,1000
11/11/2002,14:48,55.2,55.2,55.2,55.2,5000
11/11/2002,14:51,55.18,55.18,55.18,55.18,500
11/11/2002,15:00,55.2,55.2,55.2,55.2,15000
11/11/2002,15:03,55.17,55.17,55.17,55.17,300
11/11/2002,15:08,55.1,55.15,55.1,55.15,14700
11/11/2002,15:09,55.05,55.05,55.05,55.05,5000
11/11/2002,15:10,55,55,55,55,10100
11/11/2002,15:11,55,55,54.95,54.95,5100
11/11/2002,15:12,55,55,55,55,10000
11/11/2002,15:13,54.99,54.99,54.99,54.99,700
11/11/2002,15:15,54.98,54.98,54.98,54.98,500
11/11/2002,15:17,54.94,54.95,54.94,54.94,2700
11/11/2002,15:18,54.92,54.92,54.92,54.92,100
11/11/2002,15:19,54.92,54.92,54.92,54.92,100
11/11/2002,15:20,54.92,54.95,54.92,54.95,5500
11/11/2002,15:21,54.95,54.95,54.95,54.95,200
11/11/2002,15:22,54.95,54.95,54.87,54.87,1500
11/11/2002,15:23,54.87,54.87,54.87,54.87,3900
11/11/2002,15:24,54.86,54.86,54.86,54.86,3100
11/11/2002,15:25,54.8,54.8,54.8,54.8,5800
11/11/2002,15:27,54.76,54.76,54.76,54.76,300
11/11/2002,15:28,54.78,54.78,54.72,54.72,5500
11/11/2002,15:29,54.8,54.8,54.8,54.8,15000
11/11/2002,15:30,54.75,54.75,54.75,54.75,1100
11/11/2002,15:32,54.85,54.85,54.85,54.85,300
11/11/2002,15:33,54.85,54.85,54.85,54.85,1000
11/11/2002,15:35,54.8,54.8,54.8,54.8,300
11/11/2002,15:36,54.8,54.8,54.8,54.8,6000
11/11/2002,15:37,54.8,54.8,54.75,54.8,4200
11/11/2002,15:38,54.88,54.88,54.88,54.88,100
11/11/2002,15:39,54.81,54.81,54.81,54.81,100
11/11/2002,15:41,54.88,54.95,54.88,54.95,96000
11/11/2002,15:42,55,55.03,55,55.03,10300
11/11/2002,15:44,55.01,55.01,55.01,55.01,500
11/11/2002,15:45,55,55,55,55,500
11/11/2002,15:46,55.02,55.02,55.02,55.02,4200
11/11/2002,15:47,55.02,55.05,55.02,55.02,11100
11/11/2002,15:48,55.05,55.05,55.05,55.05,1000
11/11/2002,15:50,55.05,55.05,55.01,55.01,10400
11/11/2002,15:52,55,55.01,54.98,55.01,1300
11/11/2002,15:53,55.01,55.1,55.01,55.1,5700
11/11/2002,15:54,55.1,55.1,55.1,55.1,14600
11/11/2002,15:57,55.15,55.15,55.15,55.15,7500
11/11/2002,15:58,55.15,55.15,55.08,55.08,2700
11/11/2002,15:59,55.08,55.08,55.08,55.08,1000
11/12/2002,09:35,55.2,55.2,55.2,55.2,10200
11/12/2002,09:38,55.65,55.75,55.65,55.75,6100
11/12/2002,09:39,55.85,55.85,55.8,55.8,10000
11/12/2002,09:40,55.85,55.85,55.85,55.85,100
11/12/2002,09:42,55.75,55.75,55.75,55.75,300
11/12/2002,09:46,55.46,55.46,55.46,55.46,1000
11/12/2002,09:55,55.13,55.13,55.13,55.13,2000
11/12/2002,09:56,55,55,54.91,55,6700
11/12/2002,09:57,54.91,54.91,54.91,54.91,200
11/12/2002,10:00,55,55,54.9,54.9,6500
11/12/2002,10:01,54.76,54.76,54.76,54.76,2000
11/12/2002,10:04,55.02,55.02,55.02,55.02,200
11/12/2002,10:05,54.85,54.96,54.85,54.85,17500
11/12/2002,10:06,54.85,54.85,54.85,54.85,60100
11/12/2002,10:07,54.8,54.8,54.8,54.8,75000
11/12/2002,10:09,54.89,54.89,54.89,54.89,1000
11/12/2002,10:12,54.9,54.9,54.9,54.9,500
11/12/2002,10:13,54.8,54.8,54.8,54.8,100
11/12/2002,10:14,54.81,54.81,54.8,54.8,12600
11/12/2002,10:15,54.97,54.97,54.85,54.85,3500
11/12/2002,10:17,54.85,54.85,54.8,54.8,200
11/12/2002,10:18,54.8,54.8,54.8,54.8,12500
11/12/2002,10:23,55.04,55.05,55.02,55.02,600
11/12/2002,10:25,54.98,54.98,54.98,54.98,200
11/12/2002,10:30,55.05,55.05,55.05,55.05,1000
11/12/2002,10:31,55.14,55.14,55.14,55.14,7000
11/12/2002,10:35,55.14,55.14,55.14,55.14,300
11/12/2002,10:36,55.15,55.15,55.15,55.15,100
11/12/2002,10:37,55.15,55.15,55.15,55.15,1000
11/12/2002,10:38,54.94,54.94,54.94,54.94,300
11/12/2002,10:40,54.85,54.89,54.85,54.89,1400
11/12/2002,10:42,54.9,55,54.9,55,1100
11/12/2002,10:43,55,55,55,55,300
11/12/2002,10:44,55.09,55.09,55.09,55.09,12500
11/12/2002,10:46,55.08,55.08,55,55.04,11000
11/12/2002,10:47,55.04,55.04,55.04,55.04,42100
11/12/2002,10:49,55.02,55.02,54.95,54.95,10100
11/12/2002,10:50,54.95,54.95,54.95,54.95,1000
11/12/2002,10:51,54.95,54.95,54.9,54.9,12500
11/12/2002,10:52,54.97,54.97,54.97,54.97,100
11/12/2002,10:54,55.03,55.03,55.03,55.03,500
11/12/2002,11:00,54.87,54.87,54.87,54.87,200
11/12/2002,11:02,55.01,55.01,55.01,55.01,200
11/12/2002,11:04,54.95,55,54.95,55,400
11/12/2002,11:06,55,55,55,55,200
11/12/2002,11:08,55,55,55,55,5200
11/12/2002,11:15,54.97,54.97,54.97,54.97,200
11/12/2002,11:16,54.9,54.9,54.9,54.9,2000
11/12/2002,11:26,54.9,54.9,54.9,54.9,300
11/12/2002,11:38,54.9,54.9,54.9,54.9,1000
11/12/2002,11:47,54.85,54.85,54.85,54.85,2000
11/12/2002,11:55,54.9,54.9,54.9,54.9,1000
11/12/2002,12:05,54.85,54.9,54.85,54.9,5600
11/12/2002,12:10,54.9,54.9,54.9,54.9,1000
11/12/2002,12:14,54.92,54.92,54.92,54.92,100
11/12/2002,12:18,54.89,54.89,54.86,54.86,5500
11/12/2002,12:19,54.75,54.75,54.75,54.75,12500
11/12/2002,12:23,54.75,54.75,54.75,54.75,2000
11/12/2002,12:24,54.75,54.75,54.75,54.75,5000
11/12/2002,12:25,54.7,54.7,54.7,54.7,200
11/12/2002,12:27,54.6,54.6,54.6,54.6,5000
11/12/2002,12:28,54.55,54.55,54.54,54.54,13200
11/12/2002,12:30,54.54,54.54,54.54,54.54,100
11/12/2002,12:32,54.6,54.65,54.6,54.65,5700
11/12/2002,12:36,54.68,54.68,54.68,54.68,2500
11/12/2002,12:38,54.68,54.7,54.68,54.7,14100
11/12/2002,12:39,54.75,54.75,54.75,54.75,10000
11/12/2002,12:40,54.75,54.79,54.75,54.79,10000
11/12/2002,12:41,54.75,54.75,54.75,54.75,5000
11/12/2002,12:45,54.7,54.7,54.7,54.7,35900
11/12/2002,12:47,54.7,54.7,54.7,54.7,200
11/12/2002,12:48,54.7,54.7,54.7,54.7,300
11/12/2002,12:57,54.7,54.7,54.7,54.7,2700
11/12/2002,13:02,54.8,54.8,54.8,54.8,5000
11/12/2002,13:03,54.84,54.84,54.84,54.84,500
11/12/2002,13:05,54.84,54.84,54.84,54.84,1000
11/12/2002,13:21,54.74,54.74,54.66,54.66,5300
11/12/2002,13:24,54.67,54.67,54.67,54.67,200
11/12/2002,13:34,54.6,54.6,54.6,54.6,500
11/12/2002,13:36,54.61,54.72,54.61,54.72,500
11/12/2002,13:41,54.52,54.52,54.52,54.52,200
11/12/2002,13:42,54.5,54.5,54.5,54.5,10300
11/12/2002,13:43,54.5,54.5,54.5,54.5,1000
11/12/2002,13:47,54.43,54.43,54.43,54.43,5000
11/12/2002,13:54,54.51,54.51,54.51,54.51,7500
11/12/2002,13:55,54.56,54.57,54.56,54.57,15100
11/12/2002,13:59,54.6,54.6,54.6,54.6,2500
11/12/2002,14:05,54.62,54.62,54.62,54.62,5000
11/12/2002,14:07,54.5,54.5,54.5,54.5,2500
11/12/2002,14:11,54.49,54.49,54.49,54.49,100
11/12/2002,14:13,54.5,54.5,54.5,54.5,100
11/12/2002,14:17,54.59,54.59,54.59,54.59,5000
11/12/2002,14:27,54.62,54.62,54.62,54.62,300
11/12/2002,14:33,54.75,54.75,54.75,54.75,1000
11/12/2002,14:34,54.7,54.7,54.7,54.7,5000
11/12/2002,14:41,54.7,54.7,54.7,54.7,900
11/12/2002,14:44,54.5,54.5,54.5,54.5,2600
11/12/2002,14:46,54.5,54.54,54.5,54.54,7600
11/12/2002,14:53,54.49,54.49,54.49,54.49,300
11/12/2002,15:02,54.38,54.38,54.38,54.38,500
11/12/2002,15:05,54.42,54.42,54.42,54.42,800
11/12/2002,15:09,54.3,54.3,54.3,54.3,3000
11/12/2002,15:10,54.25,54.25,54.25,54.25,2000
11/12/2002,15:11,54.25,54.25,54.25,54.25,3000
11/12/2002,15:12,54.15,54.15,54.15,54.15,100
11/12/2002,15:14,54.15,54.15,54.04,54.04,1800
11/12/2002,15:21,54.08,54.08,54.08,54.08,1400
11/12/2002,15:27,54.03,54.03,54.03,54.03,10000
11/12/2002,15:30,54.06,54.06,54.06,54.06,400
11/12/2002,15:33,54.18,54.18,54.18,54.18,100
11/12/2002,15:34,54.2,54.2,54.2,54.2,600
11/12/2002,15:35,54.16,54.16,54.16,54.16,500
11/12/2002,15:36,54.2,54.2,54.2,54.2,500
11/12/2002,15:38,54.2,54.2,54.2,54.2,200
11/12/2002,15:39,54.16,54.16,54.16,54.16,500
11/12/2002,15:42,54.25,54.25,54.25,54.25,300
11/12/2002,15:43,54.15,54.15,54.15,54.15,1000
11/12/2002,15:46,54.13,54.13,54.13,54.13,25000
11/12/2002,15:47,54.19,54.19,54.15,54.15,28100
11/12/2002,15:48,54.15,54.15,54.15,54.15,10000
11/12/2002,15:51,54.25,54.27,54.24,54.27,16200
11/12/2002,15:52,54.25,54.25,54.25,54.25,100
11/12/2002,15:53,54.2,54.2,54.2,54.2,15000
11/12/2002,15:54,54.2,54.2,54.2,54.2,50000
11/12/2002,15:55,54.25,54.32,54.25,54.27,10100
11/12/2002,15:56,54.3,54.3,54.3,54.3,3000
11/12/2002,15:57,54.3,54.3,54.3,54.3,100
11/12/2002,15:59,54.3,54.42,54.3,54.42,2000
11/13/2002,09:34,54.45,54.45,54.3,54.3,3100
11/13/2002,09:38,54.39,54.4,54.39,54.4,300
11/13/2002,09:39,54.28,54.28,54.28,54.28,1000
11/13/2002,09:41,54.2,54.2,54.2,54.2,100
11/13/2002,09:42,54.52,54.6,54.52,54.6,600
11/13/2002,09:43,54.5,54.5,54.5,54.5,1000
11/13/2002,09:44,54.5,54.5,54.5,54.5,1000
11/13/2002,09:46,54.42,54.42,54.42,54.42,100
11/13/2002,09:47,54.41,54.41,54.41,54.41,100
11/13/2002,09:53,54.45,54.45,54.45,54.45,10000
11/13/2002,09:54,54.46,54.46,54.46,54.46,1200
11/13/2002,09:55,54.5,54.52,54.5,54.52,2500
11/13/2002,09:56,54.55,54.55,54.55,54.55,15000
11/13/2002,09:59,54.8,54.8,54.8,54.8,2100
11/13/2002,10:00,54.8,54.94,54.8,54.91,30200
11/13/2002,10:01,54.91,54.91,54.82,54.82,2100
11/13/2002,10:02,54.81,54.85,54.8,54.8,1600
11/13/2002,10:03,54.66,54.78,54.6,54.6,2300
11/13/2002,10:04,54.5,54.5,54.5,54.5,100
11/13/2002,10:05,54.42,54.42,54.4,54.4,12500
11/13/2002,10:06,54.4,54.4,54.35,54.35,900
11/13/2002,10:08,54.35,54.35,54.35,54.35,100
11/13/2002,10:09,54.35,54.35,54.25,54.25,3000
11/13/2002,10:10,54.33,54.33,54.2,54.2,400
11/13/2002,10:11,54.2,54.2,54.2,54.2,300
11/13/2002,10:12,54.25,54.33,54.25,54.33,700
11/13/2002,10:13,54.34,54.38,54.3,54.38,21000
11/13/2002,10:16,54.3,54.3,54.2,54.2,10300
11/13/2002,10:17,54.2,54.27,54.2,54.27,200
11/13/2002,10:18,54.2,54.2,54.2,54.2,2000
11/13/2002,10:19,54.37,54.43,54.37,54.43,2000
11/13/2002,10:21,54.45,54.45,54.45,54.45,200
11/13/2002,10:22,54.4,54.45,54.4,54.45,30200
11/13/2002,10:23,54.5,54.56,54.5,54.56,2000
11/13/2002,10:24,54.5,54.5,54.5,54.5,12500
11/13/2002,10:25,54.3,54.52,54.3,54.52,10200
11/13/2002,10:26,54.53,54.53,54.53,54.53,500
11/13/2002,10:27,54.52,54.52,54.52,54.52,2000
11/13/2002,10:28,54.67,54.67,54.55,54.55,50900
11/13/2002,10:29,54.73,54.73,54.73,54.73,500
11/13/2002,10:30,54.62,54.66,54.62,54.66,15600
11/13/2002,10:31,54.7,54.7,54.67,54.67,19000
11/13/2002,10:32,54.6,54.6,54.6,54.6,2000
11/13/2002,10:34,54.64,54.67,54.64,54.67,8500
11/13/2002,10:35,54.75,54.81,54.75,54.81,700
11/13/2002,10:37,54.85,54.85,54.85,54.85,100
11/13/2002,10:38,54.8,54.8,54.8,54.8,300
11/13/2002,10:39,54.75,54.75,54.75,54.75,200
11/13/2002,10:42,54.78,54.78,54.78,54.78,1000
11/13/2002,10:43,54.8,54.8,54.8,54.8,500
11/13/2002,10:44,54.88,54.9,54.88,54.9,11100
11/13/2002,10:46,54.97,54.97,54.97,54.97,200
11/13/2002,10:47,54.97,54.97,54.97,54.97,19800
11/13/2002,10:48,55,55.1,55,55.1,15700
11/13/2002,10:49,55,55,55,55,15000
11/13/2002,10:50,55.15,55.16,55.13,55.16,3000
11/13/2002,10:51,55.4,55.4,55.3,55.3,15400
11/13/2002,10:52,55.26,55.26,55.1,55.1,19100
11/13/2002,10:54,55.1,55.1,55.1,55.1,1000
11/13/2002,10:55,54.85,55.15,54.85,55.06,3600
11/13/2002,10:56,54.95,54.95,54.86,54.86,1400
11/13/2002,10:57,54.78,54.86,54.78,54.86,1900
11/13/2002,10:58,54.6,54.64,54.6,54.63,400
11/13/2002,10:59,54.95,54.95,54.95,54.95,200
11/13/2002,11:01,54.95,54.95,54.95,54.95,200
11/13/2002,11:02,54.75,54.75,54.75,54.75,1000
11/13/2002,11:03,54.84,54.84,54.8,54.8,400
11/13/2002,11:05,54.97,54.97,54.82,54.82,2100
11/13/2002,11:06,54.75,55,54.75,55,22500
11/13/2002,11:07,55,55,55,55,5000
11/13/2002,11:08,55,55.02,55,55.02,1500
11/13/2002,11:09,55,55,55,55,6600
11/13/2002,11:11,54.75,54.75,54.75,54.75,2000
11/13/2002,11:13,54.7,54.7,54.7,54.7,1000
11/13/2002,11:16,54.7,54.7,54.7,54.7,200
11/13/2002,11:17,54.75,54.75,54.75,54.75,100
11/13/2002,11:22,54.57,54.57,54.57,54.57,100000
11/13/2002,11:23,54.66,54.66,54.65,54.65,5100
11/13/2002,11:24,54.66,54.66,54.66,54.66,5000
11/13/2002,11:25,54.71,54.71,54.63,54.64,116000
11/13/2002,11:26,54.51,54.51,54.51,54.51,5000
11/13/2002,11:27,54.39,54.39,54.35,54.35,5400
11/13/2002,11:28,54.35,54.35,54.35,54.35,200
11/13/2002,11:29,54.43,54.43,54.35,54.35,5300
11/13/2002,11:32,54.35,54.35,54.3,54.3,4600
11/13/2002,11:35,54.17,54.17,54.15,54.15,1800
11/13/2002,11:36,54.15,54.15,54.15,54.15,1100
11/13/2002,11:37,54.15,54.15,54.13,54.13,17500
11/13/2002,11:38,54.09,54.09,54.09,54.09,7500
11/13/2002,11:39,54.06,54.06,54.06,54.06,13000
11/13/2002,11:40,54.03,54.06,54,54,4200
11/13/2002,11:41,53.97,53.97,53.93,53.93,1100
11/13/2002,11:43,53.96,53.96,53.96,53.96,15300
11/13/2002,11:44,53.95,53.95,53.95,53.95,300
11/13/2002,11:45,53.9,53.9,53.8,53.8,8100
11/13/2002,11:46,53.8,53.8,53.78,53.78,200
11/13/2002,11:48,53.76,53.76,53.72,53.72,2100
11/13/2002,11:49,53.75,53.75,53.63,53.63,5600
11/13/2002,11:50,53.63,53.63,53.6,53.6,23500
11/13/2002,11:51,53.75,53.75,53.55,53.7,42400
11/13/2002,11:52,53.7,53.7,53.64,53.64,2200
11/13/2002,11:53,53.75,53.75,53.75,53.75,9500
11/13/2002,11:56,53.75,53.76,53.75,53.76,15500
11/13/2002,11:57,53.75,53.8,53.75,53.75,11200
11/13/2002,11:58,53.82,53.82,53.8,53.8,30000
11/13/2002,11:59,53.87,53.88,53.82,53.88,60300
11/13/2002,12:01,53.75,53.75,53.75,53.75,4900
11/13/2002,12:02,53.71,53.71,53.66,53.66,2100
11/13/2002,12:03,53.65,53.7,53.64,53.64,34200
11/13/2002,12:04,53.7,53.7,53.6,53.6,6800
11/13/2002,12:05,53.65,53.74,53.65,53.7,6500
11/13/2002,12:06,53.75,53.77,53.67,53.77,12000
11/13/2002,12:07,53.7,53.7,53.61,53.65,8100
11/13/2002,12:08,53.72,53.72,53.72,53.72,7500
11/13/2002,12:09,53.65,53.72,53.65,53.72,400
11/13/2002,12:10,53.74,53.74,53.65,53.65,5300
11/13/2002,12:11,53.62,53.7,53.62,53.7,1200
11/13/2002,12:13,53.6,53.6,53.6,53.6,5000
11/13/2002,12:14,53.6,53.6,53.6,53.6,7000
11/13/2002,12:17,53.48,53.48,53.48,53.48,1000
11/13/2002,12:18,53.45,53.45,53.45,53.45,2000
11/13/2002,12:19,53.4,53.4,53.35,53.35,7000
11/13/2002,12:21,53.3,53.3,53.3,53.3,500
11/13/2002,12:22,53.27,53.27,53.27,53.27,1000
11/13/2002,12:24,53.2,53.2,53.2,53.2,500
11/13/2002,12:25,53.18,53.18,53.15,53.15,7100
11/13/2002,12:26,53.13,53.2,53.13,53.2,8100
11/13/2002,12:27,53.1,53.1,53.05,53.05,2600
11/13/2002,12:28,53.08,53.08,53.08,53.08,1600
11/13/2002,12:29,53.08,53.1,53.08,53.1,1200
11/13/2002,12:30,53,53.01,53,53.01,3000
11/13/2002,12:31,53,53,53,53,10600
11/13/2002,12:32,52.89,52.89,52.88,52.88,700
11/13/2002,12:33,52.87,52.9,52.85,52.85,12300
11/13/2002,12:35,52.93,52.93,52.85,52.85,5400
11/13/2002,12:36,52.92,52.92,52.9,52.9,10100
11/13/2002,12:37,52.9,52.9,52.9,52.9,15000
11/13/2002,12:38,52.9,52.9,52.9,52.9,400
11/13/2002,12:39,52.82,52.82,52.82,52.82,100
11/13/2002,12:41,52.81,52.81,52.81,52.81,100
11/13/2002,12:42,52.8,52.8,52.79,52.79,1300
11/13/2002,12:43,52.82,52.82,52.82,52.82,5000
11/13/2002,12:44,52.84,52.84,52.76,52.76,5200
11/13/2002,12:45,52.88,52.88,52.87,52.87,5200
11/13/2002,12:46,52.8,52.92,52.8,52.88,1600
11/13/2002,12:47,53.04,53.08,52.9,53.08,45400
11/13/2002,12:48,53.05,53.05,53.05,53.05,15000
11/13/2002,12:49,53.12,53.2,53.12,53.2,2500
11/13/2002,12:50,53.1,53.2,53.1,53.2,6000
11/13/2002,12:53,53.12,53.12,53.03,53.03,700
11/13/2002,12:54,53.17,53.17,53.17,53.17,100
11/13/2002,12:56,53.01,53.01,53.01,53.01,1800
11/13/2002,12:57,53.01,53.01,53.01,53.01,200
11/13/2002,12:58,53.02,53.02,53.01,53.01,1300
11/13/2002,12:59,53,53,53,53,10200
11/13/2002,13:01,52.98,52.98,52.98,52.98,100
11/13/2002,13:02,52.97,52.97,52.97,52.97,3500
11/13/2002,13:04,52.97,52.97,52.97,52.97,2500
11/13/2002,13:05,53,53,52.96,52.96,10500
11/13/2002,13:07,53,53,53,53,200
11/13/2002,13:09,53.07,53.07,52.95,53,4900
11/13/2002,13:11,53,53,53,53,1500
11/13/2002,13:12,53.09,53.09,53.03,53.03,65100
11/13/2002,13:16,53,53,53,53,8500
11/13/2002,13:17,53.02,53.02,53.02,53.02,100
11/13/2002,13:21,52.84,52.84,52.84,52.84,5000
11/13/2002,13:22,52.84,52.84,52.84,52.84,5500
11/13/2002,13:23,52.75,52.76,52.75,52.76,10200
11/13/2002,13:24,52.66,52.7,52.66,52.7,11000
11/13/2002,13:25,52.64,52.64,52.64,52.64,100
11/13/2002,13:26,52.68,52.68,52.68,52.68,25000
11/13/2002,13:29,52.65,52.65,52.65,52.65,500
11/13/2002,13:30,52.72,52.72,52.72,52.72,300
11/13/2002,13:31,52.73,52.73,52.73,52.73,500
11/13/2002,13:36,52.82,52.82,52.82,52.82,5000
11/13/2002,13:40,53,53,53,53,500
11/13/2002,13:42,53,53,53,53,500
11/13/2002,13:43,53,53,53,53,3000
11/13/2002,13:44,52.99,52.99,52.88,52.88,7600
11/13/2002,13:46,52.88,52.88,52.86,52.88,2500
11/13/2002,13:47,52.93,52.93,52.93,52.93,300
11/13/2002,13:48,52.92,52.92,52.92,52.92,2000
11/13/2002,13:49,52.92,52.92,52.92,52.92,1000
11/13/2002,13:57,52.8,52.8,52.8,52.8,5200
11/13/2002,13:58,52.78,52.78,52.78,52.78,1000
11/13/2002,13:59,52.74,52.74,52.74,52.74,500
11/13/2002,14:00,52.72,52.72,52.72,52.72,500
11/13/2002,14:03,52.71,52.71,52.71,52.71,100
11/13/2002,14:07,52.73,52.73,52.73,52.73,200
11/13/2002,14:08,52.8,52.8,52.8,52.8,400
11/13/2002,14:11,52.78,52.78,52.78,52.78,200
11/13/2002,14:12,52.7,52.7,52.7,52.7,300
11/13/2002,14:13,52.7,52.7,52.7,52.7,300
11/13/2002,14:14,52.75,52.75,52.65,52.65,800
11/13/2002,14:18,52.65,52.65,52.65,52.65,500
11/13/2002,14:21,52.53,52.53,52.53,52.53,12500
11/13/2002,14:22,52.54,52.63,52.51,52.53,17500
11/13/2002,14:23,52.51,52.59,52.51,52.59,1300
11/13/2002,14:24,52.51,52.51,52.51,52.51,100
11/13/2002,14:25,52.5,52.5,52.4,52.4,4000
11/13/2002,14:26,52.45,52.45,52.45,52.45,200
11/13/2002,14:29,52.3,52.46,52.3,52.46,100200
11/13/2002,14:30,52.49,52.49,52.49,52.49,500
11/13/2002,14:31,52.45,52.45,52.4,52.4,1000
11/13/2002,14:32,52.4,52.4,52.35,52.35,1700
11/13/2002,14:33,52.45,52.5,52.45,52.5,50000
11/13/2002,14:35,52.5,52.5,52.5,52.5,200
11/13/2002,14:37,52.6,52.6,52.6,52.6,75000
11/13/2002,14:39,52.45,52.48,52.45,52.48,400
11/13/2002,14:40,52.4,52.4,52.37,52.37,25300
11/13/2002,14:41,52.3,52.3,52.3,52.3,200
11/13/2002,14:42,52.26,52.26,52.26,52.26,5000
11/13/2002,14:44,52.3,52.3,52.26,52.3,5700
11/13/2002,14:46,52.25,52.26,52.25,52.26,10200
11/13/2002,14:48,52.23,52.23,52.23,52.23,16000
11/13/2002,14:49,52.26,52.26,52.26,52.26,600
11/13/2002,14:50,52.32,52.32,52.32,52.32,200
11/13/2002,14:52,52.35,52.35,52.35,52.35,500
11/13/2002,14:53,52.3,52.3,52.2,52.2,10200
11/13/2002,14:54,52.25,52.25,52.25,52.25,15000
11/13/2002,14:55,52.2,52.4,52.2,52.4,25100
11/13/2002,14:57,52.17,52.17,52.09,52.1,12100
11/13/2002,14:58,52.07,52.07,52.07,52.07,500
11/13/2002,14:59,52.08,52.14,52.08,52.14,1100
11/13/2002,15:01,52.16,52.16,52.16,52.16,5500
11/13/2002,15:03,52.14,52.14,52.14,52.14,100
11/13/2002,15:04,52.01,52.01,52,52,700
11/13/2002,15:05,52,52.02,52,52.02,300
11/13/2002,15:07,52.14,52.14,52.14,52.14,100
11/13/2002,15:08,52.15,52.15,52.15,52.15,2500
11/13/2002,15:09,52.18,52.18,52.18,52.18,12500
11/13/2002,15:10,52.2,52.25,52.2,52.2,2700
11/13/2002,15:11,52.25,52.25,52.25,52.25,11000
11/13/2002,15:12,52.25,52.25,52.25,52.25,1500
11/13/2002,15:14,52.2,52.2,52.2,52.2,500
11/13/2002,15:16,52.25,52.29,52.25,52.29,4200
11/13/2002,15:19,52.46,52.46,52.46,52.46,200
11/13/2002,15:20,52.4,52.4,52.4,52.4,300
11/13/2002,15:21,52.3,52.3,52.3,52.3,5000
11/13/2002,15:23,52.41,52.41,52.41,52.41,5000
11/13/2002,15:24,52.44,52.44,52.44,52.44,500
11/13/2002,15:25,52.35,52.35,52.35,52.35,1000
11/13/2002,15:26,52.38,52.38,52.38,52.38,400
11/13/2002,15:27,52.38,52.38,52.38,52.38,700
11/13/2002,15:28,52.38,52.38,52.36,52.36,1600
11/13/2002,15:32,52.35,52.35,52.35,52.35,1000
11/13/2002,15:34,52.39,52.39,52.39,52.39,1000
11/13/2002,15:35,52.43,52.43,52.43,52.43,200
11/13/2002,15:36,52.44,52.48,52.44,52.48,1200
11/13/2002,15:37,52.48,52.48,52.48,52.48,1000
11/13/2002,15:38,52.49,52.52,52.49,52.52,3000
11/13/2002,15:39,52.66,52.66,52.66,52.66,100
11/13/2002,15:40,52.65,52.65,52.65,52.65,1000
11/13/2002,15:41,52.58,52.58,52.58,52.58,500
11/13/2002,15:42,52.68,52.68,52.68,52.68,300
11/13/2002,15:45,52.55,52.55,52.55,52.55,800
11/13/2002,15:46,52.66,52.66,52.66,52.66,800
11/13/2002,15:47,52.66,52.72,52.66,52.71,1400
11/13/2002,15:48,52.71,52.72,52.65,52.7,4200
11/13/2002,15:50,52.72,52.72,52.72,52.72,500
11/13/2002,15:51,52.75,52.75,52.75,52.75,1000
11/13/2002,15:52,52.8,52.8,52.78,52.78,8500
11/13/2002,15:53,52.79,52.79,52.79,52.79,500
11/13/2002,15:54,52.75,52.76,52.75,52.76,51500
11/13/2002,15:57,52.88,52.88,52.88,52.88,100
11/13/2002,15:59,52.87,52.87,52.87,52.87,100
11/14/2002,09:33,53.5,53.5,53.5,53.5,3600
11/14/2002,09:35,53.2,53.25,53.2,53.25,2700
11/14/2002,09:36,53.4,53.4,53.2,53.4,27100
11/14/2002,09:37,53.27,53.4,53.27,53.4,1200
11/14/2002,09:38,53.4,53.5,53.4,53.5,5000
11/14/2002,09:40,53.7,53.79,53.7,53.79,2100
11/14/2002,09:41,53.8,53.85,53.62,53.79,25000
11/14/2002,09:42,53.85,53.85,53.7,53.7,6300
11/14/2002,09:43,53.85,53.94,53.85,53.94,2200
11/14/2002,09:44,53.85,53.85,53.76,53.78,17000
11/14/2002,09:45,53.76,53.76,53.75,53.75,10400
11/14/2002,09:46,53.71,53.71,53.71,53.71,4000
11/14/2002,09:48,53.7,53.7,53.7,53.7,40000
11/14/2002,09:49,53.49,53.56,53.41,53.5,4200
11/14/2002,09:50,53.4,53.47,53.4,53.43,20100
11/14/2002,09:51,53.49,53.49,53.47,53.47,500
11/14/2002,09:53,53.4,53.4,53.4,53.4,1200
11/14/2002,09:54,53.4,53.5,53.4,53.5,4300
11/14/2002,09:55,53.5,53.55,53.5,53.55,64000
11/14/2002,09:57,53.65,53.65,53.65,53.65,300
11/14/2002,09:58,53.68,53.68,53.65,53.65,700
11/14/2002,09:59,53.68,53.68,53.68,53.68,1000
11/14/2002,10:00,53.7,53.7,53.7,53.7,1000
11/14/2002,10:01,53.7,53.7,53.7,53.7,13200
11/14/2002,10:02,53.79,53.79,53.79,53.79,100
11/14/2002,10:04,53.85,53.85,53.84,53.84,800
11/14/2002,10:05,53.8,53.8,53.77,53.77,800
11/14/2002,10:06,53.85,53.97,53.85,53.97,1000
11/14/2002,10:08,53.95,53.95,53.95,53.95,1500
11/14/2002,10:09,53.91,53.92,53.9,53.92,300
11/14/2002,10:10,53.85,53.9,53.85,53.9,10100
11/14/2002,10:11,53.97,53.97,53.95,53.95,600
11/14/2002,10:12,53.94,53.94,53.94,53.94,1000
11/14/2002,10:13,53.92,54,53.92,54,1700
11/14/2002,10:15,53.86,53.86,53.86,53.86,600
11/14/2002,10:17,53.97,53.99,53.97,53.99,3100
11/14/2002,10:18,53.9,53.99,53.9,53.99,15500
11/14/2002,10:19,53.95,54,53.95,53.99,4900
11/14/2002,10:20,53.95,54,53.95,54,11200
11/14/2002,10:21,54.15,54.15,54.15,54.15,900
11/14/2002,10:22,54,54,54,54,700
11/14/2002,10:23,53.96,53.96,53.96,53.96,300
11/14/2002,10:24,53.83,53.9,53.83,53.9,300
11/14/2002,10:25,53.9,53.9,53.9,53.9,100
11/14/2002,10:29,54.02,54.04,54,54.04,11400
11/14/2002,10:30,54.12,54.28,54.09,54.28,13000
11/14/2002,10:31,54.32,54.4,54.3,54.38,9200
11/14/2002,10:32,54.3,54.3,54.2,54.2,22500
11/14/2002,10:33,54.13,54.28,54.02,54.02,11200
11/14/2002,10:34,54.05,54.05,54.02,54.03,8000
11/14/2002,10:35,54.25,54.25,54.13,54.13,1400
11/14/2002,10:36,54.2,54.25,54.2,54.22,15100
11/14/2002,10:37,54.22,54.24,54.2,54.22,8300
11/14/2002,10:38,54.25,54.25,54.15,54.15,47100
11/14/2002,10:39,54.2,54.2,54.2,54.2,200
11/14/2002,10:40,54.25,54.35,54.25,54.35,1500
11/14/2002,10:41,54.35,54.43,54.35,54.43,600
11/14/2002,10:42,54.49,54.5,54.43,54.5,15300
11/14/2002,10:43,54.54,54.54,54.5,54.5,21700
11/14/2002,10:44,54.31,54.45,54.31,54.45,700
11/14/2002,10:45,54.33,54.45,54.33,54.36,1500
11/14/2002,10:46,54.48,54.5,54.48,54.5,3300
11/14/2002,10:47,54.48,54.48,54.48,54.48,1000
11/14/2002,10:48,54.48,54.48,54.48,54.48,100
11/14/2002,10:49,54.54,54.54,54.5,54.5,2200
11/14/2002,10:50,54.4,54.4,54.4,54.4,8900
11/14/2002,10:51,54.34,54.34,54.31,54.31,10200
11/14/2002,10:52,54.25,54.25,54.25,54.25,2000
11/14/2002,10:53,54.16,54.25,54.16,54.16,24100
11/14/2002,10:54,54.2,54.2,54.1,54.1,15200
11/14/2002,10:55,54.13,54.13,54.09,54.09,55100
11/14/2002,10:56,54.1,54.1,54.1,54.1,1000
11/14/2002,10:57,54.1,54.14,54.1,54.14,700
11/14/2002,11:01,54.3,54.3,54.3,54.3,700
11/14/2002,11:02,54.15,54.19,54.15,54.19,15200
11/14/2002,11:03,54.13,54.15,54.1,54.1,1700
11/14/2002,11:04,54.05,54.15,53.96,54.15,15500
11/14/2002,11:05,53.95,53.95,53.95,53.95,40000
11/14/2002,11:07,53.95,53.95,53.95,53.95,5000
11/14/2002,11:09,53.95,53.95,53.95,53.95,1000
11/14/2002,11:13,53.8,53.8,53.8,53.8,2300
11/14/2002,11:14,53.75,53.75,53.75,53.75,2000
11/14/2002,11:16,54,54,54,54,12500
11/14/2002,11:17,54,54,54,54,7500
11/14/2002,11:18,54,54,54,54,10000
11/14/2002,11:20,53.93,53.93,53.93,53.93,1000
11/14/2002,11:21,54,54,54,54,27600
11/14/2002,11:22,54.15,54.15,54.15,54.15,200
11/14/2002,11:24,54.12,54.12,54.12,54.12,1200
11/14/2002,11:25,54.05,54.05,54.05,54.05,100
11/14/2002,11:26,54.1,54.1,54.1,54.1,5000
11/14/2002,11:27,54.15,54.17,54.15,54.17,10100
11/14/2002,11:29,54.25,54.25,54.25,54.25,5000
11/14/2002,11:31,54.25,54.25,54.25,54.25,45500
11/14/2002,11:32,54.3,54.3,54.3,54.3,10000
11/14/2002,11:33,54.15,54.15,54.15,54.15,500
11/14/2002,11:34,54.08,54.08,54.08,54.08,200
11/14/2002,11:37,54.37,54.37,54.37,54.37,10000
11/14/2002,11:38,54.4,54.4,54.4,54.4,500
11/14/2002,11:41,54.7,54.7,54.7,54.7,7000
11/14/2002,11:42,54.69,54.84,54.69,54.84,800
11/14/2002,11:43,54.88,54.89,54.73,54.89,15300
11/14/2002,11:44,54.82,54.82,54.82,54.82,300
11/14/2002,11:45,54.84,54.84,54.84,54.84,400
11/14/2002,11:46,54.84,54.9,54.84,54.9,8100
11/14/2002,11:47,54.9,54.9,54.9,54.9,5000
11/14/2002,11:48,54.88,54.88,54.81,54.81,600
11/14/2002,11:51,54.85,54.85,54.85,54.85,2600
11/14/2002,11:52,54.9,54.9,54.9,54.9,25000
11/14/2002,11:55,54.68,54.68,54.68,54.68,100
11/14/2002,11:59,54.75,54.75,54.75,54.75,200
11/14/2002,12:02,54.75,54.75,54.75,54.75,100
11/14/2002,12:08,54.7,54.7,54.7,54.7,200
11/14/2002,12:10,54.7,54.75,54.68,54.75,600
11/14/2002,12:11,54.72,54.72,54.72,54.72,200
11/14/2002,12:13,54.85,54.85,54.85,54.85,200
11/14/2002,12:16,54.8,54.8,54.8,54.8,3000
11/14/2002,12:20,55,55,55,55,4600
11/14/2002,12:24,54.95,54.95,54.95,54.95,100
11/14/2002,12:25,55,55,55,55,5000
11/14/2002,12:27,55,55,55,55,2000
11/14/2002,12:29,55.05,55.06,55.05,55.06,2000
11/14/2002,12:31,55.13,55.13,55.13,55.13,1000
11/14/2002,12:32,55.05,55.05,55.05,55.05,1000
11/14/2002,12:33,55.08,55.1,55.08,55.1,6400
11/14/2002,12:35,54.83,54.83,54.83,54.83,10000
11/14/2002,12:37,54.8,54.8,54.8,54.8,1400
11/14/2002,12:38,54.7,54.72,54.67,54.67,50100
11/14/2002,12:44,54.71,54.71,54.71,54.71,300
11/14/2002,12:45,54.73,54.73,54.73,54.73,1000
11/14/2002,12:55,54.79,54.79,54.79,54.79,200
11/14/2002,12:56,54.8,54.8,54.79,54.79,1000
11/14/2002,13:09,54.84,54.84,54.84,54.84,100
11/14/2002,13:11,54.81,54.83,54.8,54.83,2200
11/14/2002,13:12,54.83,54.83,54.83,54.83,300
11/14/2002,13:13,54.91,54.91,54.91,54.91,600
11/14/2002,13:14,54.98,54.98,54.98,54.98,200
11/14/2002,13:18,54.97,54.97,54.97,54.97,100
11/14/2002,13:20,55,55,55,55,2000
11/14/2002,13:21,55,55,55,55,2500
11/14/2002,13:22,55.08,55.08,55.08,55.08,1000
11/14/2002,13:23,55.09,55.09,55.02,55.02,500
11/14/2002,13:24,55,55.02,55,55.02,200
11/14/2002,13:26,55.09,55.09,55.09,55.09,1000
11/14/2002,13:28,55.09,55.09,55.09,55.09,1000
11/14/2002,13:30,55.09,55.09,55.09,55.09,1200
11/14/2002,13:31,55.1,55.1,55.1,55.1,11000
11/14/2002,13:33,55.07,55.07,55.07,55.07,700
11/14/2002,13:35,55.11,55.11,55.11,55.11,1000
11/14/2002,13:38,55.11,55.11,55.11,55.11,1000
11/14/2002,13:39,55.11,55.11,55.11,55.11,8000
11/14/2002,13:41,55.05,55.05,55.05,55.05,1000
11/14/2002,13:42,55.07,55.07,55.07,55.07,100
11/14/2002,13:51,55.09,55.09,55.09,55.09,1000
11/14/2002,13:54,54.9,54.9,54.9,54.9,1000
11/14/2002,13:55,54.8,54.8,54.8,54.8,5000
11/14/2002,13:56,54.69,54.69,54.69,54.69,8000
11/14/2002,14:05,54.68,54.68,54.68,54.68,300
11/14/2002,14:08,54.68,54.68,54.68,54.68,200
11/14/2002,14:10,54.72,54.72,54.72,54.72,400
11/14/2002,14:11,54.73,54.73,54.73,54.73,300
11/14/2002,14:12,54.8,54.9,54.8,54.9,4000
11/14/2002,14:16,54.9,55,54.9,55,2200
11/14/2002,14:18,54.93,54.93,54.93,54.93,100
11/14/2002,14:21,54.93,54.93,54.93,54.93,2300
11/14/2002,14:22,54.9,54.9,54.9,54.9,1100
11/14/2002,14:24,54.9,54.9,54.9,54.9,500
11/14/2002,14:27,55,55,55,55,1000
11/14/2002,14:35,55.06,55.09,54.97,55.09,49600
11/14/2002,14:36,55.1,55.1,55,55,5100
11/14/2002,14:37,55.02,55.02,55.02,55.02,5000
11/14/2002,14:39,54.99,55,54.99,55,800
11/14/2002,14:41,55.1,55.1,55.1,55.1,600
11/14/2002,14:42,55.06,55.06,55.06,55.06,4100
11/14/2002,14:43,55.05,55.05,55.05,55.05,400
11/14/2002,14:50,54.97,54.97,54.92,54.92,27000
11/14/2002,14:55,55.08,55.11,55.08,55.11,2200
11/14/2002,15:00,55.07,55.17,55.07,55.1,800
11/14/2002,15:01,55.15,55.15,55.15,55.15,2000
11/14/2002,15:08,55.18,55.18,55.18,55.18,100
11/14/2002,15:09,55.12,55.12,55.12,55.12,600
11/14/2002,15:10,55.15,55.15,55.15,55.15,500
11/14/2002,15:12,55.25,55.25,55.18,55.18,300
11/14/2002,15:13,55.25,55.25,55.25,55.25,4100
11/14/2002,15:14,55.3,55.3,55.3,55.3,1000
11/14/2002,15:17,55.25,55.25,55.25,55.25,500
11/14/2002,15:18,55.23,55.23,55.23,55.23,400
11/14/2002,15:19,55.24,55.24,55.24,55.24,100
11/14/2002,15:21,55.25,55.25,55.25,55.25,700
11/14/2002,15:23,55.33,55.33,55.33,55.33,200
11/14/2002,15:25,55.33,55.33,55.33,55.33,300
11/14/2002,15:26,55.32,55.32,55.32,55.32,200
11/14/2002,15:32,55.35,55.35,55.35,55.35,300
11/14/2002,15:33,55.27,55.27,55.27,55.27,200
11/14/2002,15:36,55.29,55.29,55.29,55.29,1000
11/14/2002,15:39,55.3,55.3,55.3,55.3,2000
11/14/2002,15:40,55.29,55.29,55.29,55.29,400
11/14/2002,15:44,55.25,55.3,55.25,55.3,10100
11/14/2002,15:45,55.23,55.3,55.23,55.3,1200
11/14/2002,15:51,55.25,55.25,55.25,55.25,5000
11/14/2002,15:52,55.3,55.3,55.3,55.3,500
11/14/2002,15:53,55.29,55.29,55.29,55.29,200
11/14/2002,15:54,55.28,55.28,55.25,55.25,3200
11/14/2002,15:55,55.28,55.28,55.2,55.2,12400
11/14/2002,15:57,55.23,55.24,55.2,55.2,11400
11/14/2002,15:58,55.25,55.25,55.2,55.22,3300
11/14/2002,15:59,55.34,55.34,55.2,55.2,1100
11/15/2002,09:36,54.95,54.95,54.95,54.95,500
11/15/2002,09:37,54.95,54.97,54.95,54.97,6000
11/15/2002,09:38,54.97,54.97,54.97,54.97,11300
11/15/2002,09:43,54.96,54.96,54.96,54.96,12100
11/15/2002,09:45,54.87,54.94,54.87,54.94,1900
11/15/2002,09:46,54.9,54.9,54.8,54.8,2500
11/15/2002,09:48,54.7,54.7,54.6,54.6,1500
11/15/2002,09:49,54.78,54.78,54.78,54.78,200
11/15/2002,09:50,54.61,54.61,54.61,54.61,100
11/15/2002,09:53,54.8,54.8,54.8,54.8,2100
11/15/2002,09:54,54.7,54.85,54.7,54.85,6000
11/15/2002,09:56,54.5,54.5,54.45,54.45,5300
11/15/2002,09:57,54.39,54.39,54.28,54.28,2000
11/15/2002,09:58,54.35,54.48,54.3,54.3,8500
11/15/2002,09:59,54.3,54.3,54.3,54.3,700
11/15/2002,10:01,54.25,54.25,54.25,54.25,3000
11/15/2002,10:03,54.3,54.31,54.3,54.31,1500
11/15/2002,10:08,54.25,54.25,54.25,54.25,1000
11/15/2002,10:09,54.2,54.2,54.2,54.2,1000
11/15/2002,10:10,54.3,54.3,54.3,54.3,1100
11/15/2002,10:11,54.29,54.29,54.29,54.29,1800
11/15/2002,10:13,54.54,54.54,54.54,54.54,800
11/15/2002,10:15,54.66,54.66,54.58,54.58,6800
11/15/2002,10:18,54.63,54.63,54.63,54.63,500
11/15/2002,10:19,54.55,54.64,54.53,54.64,6600
11/15/2002,10:21,54.75,54.75,54.69,54.69,2300
11/15/2002,10:23,54.62,54.62,54.51,54.51,300
11/15/2002,10:24,54.5,54.6,54.44,54.48,6600
11/15/2002,10:25,54.61,54.61,54.61,54.61,100
11/15/2002,10:26,54.61,54.61,54.61,54.61,300
11/15/2002,10:30,54.49,54.49,54.49,54.49,100
11/15/2002,10:31,54.4,54.4,54.4,54.4,100
11/15/2002,10:35,54.68,54.68,54.55,54.68,5300
11/15/2002,10:36,54.66,54.66,54.66,54.66,500
11/15/2002,10:40,54.5,54.5,54.5,54.5,1000
11/15/2002,10:42,54.66,54.66,54.66,54.66,1000
11/15/2002,10:44,54.76,54.76,54.6,54.6,800
11/15/2002,10:46,54.84,54.86,54.84,54.86,7500
11/15/2002,10:50,54.91,54.91,54.91,54.91,100
11/15/2002,10:51,55.02,55.02,54.94,54.94,5100
11/15/2002,10:54,55.16,55.16,55.16,55.16,5200
11/15/2002,10:56,55.16,55.16,55.16,55.16,300
11/15/2002,11:01,54.85,54.85,54.85,54.85,100
11/15/2002,11:02,54.8,54.8,54.8,54.8,100
11/15/2002,11:06,54.76,54.76,54.76,54.76,200
11/15/2002,11:11,54.83,54.83,54.83,54.83,5000
11/15/2002,11:13,54.7,54.7,54.7,54.7,5000
11/15/2002,11:14,54.82,54.82,54.82,54.82,300
11/15/2002,11:18,54.7,54.7,54.7,54.7,100
11/15/2002,11:30,54.59,54.59,54.59,54.59,200
11/15/2002,11:33,54.6,54.6,54.6,54.6,100
11/15/2002,11:38,54.66,54.66,54.66,54.66,100
11/15/2002,11:43,54.71,54.71,54.71,54.71,100
11/15/2002,11:44,54.75,54.75,54.75,54.75,100
11/15/2002,11:45,54.66,54.66,54.66,54.66,300
11/15/2002,11:47,54.68,54.68,54.68,54.68,100
11/15/2002,11:49,54.61,54.61,54.61,54.61,200
11/15/2002,11:52,54.5,54.5,54.41,54.41,2600
11/15/2002,11:53,54.49,54.49,54.49,54.49,500
11/15/2002,11:56,54.51,54.51,54.51,54.51,100
11/15/2002,11:57,54.5,54.5,54.5,54.5,500
11/15/2002,12:08,54.66,54.66,54.66,54.66,300
11/15/2002,12:29,54.6,54.6,54.6,54.6,2000
11/15/2002,12:39,54.45,54.45,54.45,54.45,200
11/15/2002,12:40,54.33,54.33,54.33,54.33,5000
11/15/2002,12:42,54.33,54.33,54.33,54.33,5000
11/15/2002,12:45,54.45,54.45,54.45,54.45,1200
11/15/2002,12:57,54.45,54.45,54.45,54.45,200
11/15/2002,13:03,54.3,54.3,54.3,54.3,500
11/15/2002,13:07,54.27,54.27,54.27,54.27,5000
11/15/2002,13:10,54.16,54.22,54.16,54.22,300
11/15/2002,13:17,54.43,54.43,54.43,54.43,5000
11/15/2002,13:23,54.53,54.53,54.53,54.53,100
11/15/2002,13:24,54.55,54.57,54.45,54.45,45300
11/15/2002,13:25,54.64,54.64,54.64,54.64,2500
11/15/2002,13:28,54.55,54.55,54.55,54.55,5000
11/15/2002,13:29,54.58,54.58,54.58,54.58,100
11/15/2002,13:33,54.72,54.72,54.7,54.7,800
11/15/2002,13:34,54.67,54.67,54.63,54.63,1100
11/15/2002,13:45,54.5,54.5,54.5,54.5,4700
11/15/2002,13:49,54.61,54.61,54.61,54.61,1000
11/15/2002,14:02,54.61,54.61,54.61,54.61,5000
11/15/2002,14:04,54.65,54.65,54.65,54.65,1000
11/15/2002,14:05,54.77,54.77,54.77,54.77,5000
11/15/2002,14:14,54.66,54.73,54.66,54.66,2900
11/15/2002,14:15,54.65,54.65,54.56,54.56,12000
11/15/2002,14:16,54.66,54.66,54.66,54.66,700
11/15/2002,14:18,54.7,54.7,54.7,54.7,6700
11/15/2002,14:21,54.82,54.87,54.82,54.87,2800
11/15/2002,14:22,54.87,54.87,54.87,54.87,2000
11/15/2002,14:23,54.82,54.82,54.82,54.82,500
11/15/2002,14:24,54.89,54.89,54.89,54.89,100
11/15/2002,14:28,54.95,54.95,54.95,54.95,1000
11/15/2002,14:29,55,55.05,55,55.05,3500
11/15/2002,14:30,55.07,55.07,55.05,55.05,13000
11/15/2002,14:31,55.04,55.04,55.04,55.04,200
11/15/2002,14:41,55.09,55.09,55.05,55.05,1700
11/15/2002,14:43,54.98,55.09,54.98,55.09,1600
11/15/2002,14:44,55.15,55.15,55.15,55.15,500
11/15/2002,14:45,55.2,55.26,55.2,55.25,11000
11/15/2002,14:47,55.25,55.25,55.25,55.25,2100
11/15/2002,14:48,55.36,55.36,55.36,55.36,5000
11/15/2002,14:50,55.3,55.3,55.3,55.3,2000
11/15/2002,14:51,55.3,55.3,55.3,55.3,500
11/15/2002,14:53,55.25,55.25,55.25,55.25,500
11/15/2002,14:54,55.32,55.32,55.32,55.32,200
11/15/2002,14:55,55.29,55.29,55.29,55.29,200
11/15/2002,14:58,55.1,55.1,55.1,55.1,7000
11/15/2002,15:01,55.14,55.14,55.14,55.14,9400
11/15/2002,15:06,55.16,55.16,55.16,55.16,600
11/15/2002,15:07,55.16,55.17,55.16,55.17,400
11/15/2002,15:10,55.14,55.14,55.14,55.14,100
11/15/2002,15:11,55.2,55.21,55.2,55.21,300
11/15/2002,15:12,55.24,55.24,55.15,55.15,2000
11/15/2002,15:13,55.24,55.24,55.1,55.1,2200
11/15/2002,15:14,55.21,55.21,55.21,55.21,600
11/15/2002,15:15,55.18,55.18,55.18,55.18,200
11/15/2002,15:18,55.13,55.13,55.13,55.13,200
11/15/2002,15:22,55.01,55.01,55.01,55.01,100
11/15/2002,15:25,55.17,55.17,55.17,55.17,200
11/15/2002,15:29,55.19,55.19,55.19,55.19,100
11/15/2002,15:31,55.25,55.25,55.25,55.25,5000
11/15/2002,15:32,55.22,55.22,55.2,55.2,5000
11/15/2002,15:36,55.22,55.22,55.2,55.2,5100
11/15/2002,15:39,55.1,55.1,55.1,55.1,100
11/15/2002,15:42,55.15,55.15,55.15,55.15,3000
11/15/2002,15:43,55.15,55.15,55.15,55.15,7000
11/15/2002,15:44,55.16,55.16,55.16,55.16,300
11/15/2002,15:46,55.3,55.3,55.3,55.3,17600
11/15/2002,15:47,55.23,55.3,55.23,55.3,2600
11/15/2002,15:48,55.3,55.3,55.3,55.3,7700
11/15/2002,15:49,55.33,55.33,55.33,55.33,5000
11/15/2002,15:51,55.3,55.37,55.28,55.28,11000
11/15/2002,15:52,55.29,55.29,55.29,55.29,100
11/15/2002,15:53,55.25,55.26,55.25,55.26,6400
11/15/2002,15:54,55.3,55.3,55.3,55.3,5000
11/15/2002,15:55,55.35,55.35,55.35,55.35,100
11/15/2002,15:56,55.35,55.35,55.35,55.35,5000
11/15/2002,15:57,55.3,55.3,55.3,55.3,15000
11/15/2002,15:58,55.25,55.3,55.25,55.3,15300
11/15/2002,15:59,55.3,55.3,55.3,55.3,14000
11/18/2002,09:35,55.75,55.75,55.75,55.75,6000
11/18/2002,09:36,55.75,55.75,55.6,55.6,7800
11/18/2002,09:37,55.5,55.56,55.5,55.56,400
11/18/2002,09:39,55.66,55.85,55.66,55.66,1300
11/18/2002,09:40,55.66,55.66,55.66,55.66,5000
11/18/2002,09:41,55.83,55.83,55.65,55.75,9500
11/18/2002,09:42,55.6,55.6,55.6,55.6,100
11/18/2002,09:43,55.58,55.58,55.55,55.55,1400
11/18/2002,09:44,55.58,55.58,55.58,55.58,1400
11/18/2002,09:45,55.58,55.58,55.58,55.58,200
11/18/2002,09:46,55.55,55.55,55.55,55.55,4600
11/18/2002,09:48,55.77,55.77,55.77,55.77,100
11/18/2002,09:49,55.7,55.7,55.7,55.7,100
11/18/2002,09:50,55.65,55.72,55.65,55.68,5500
11/18/2002,09:52,55.85,55.87,55.78,55.78,2300
11/18/2002,09:53,55.87,55.89,55.85,55.88,1800
11/18/2002,09:54,55.83,55.83,55.75,55.75,2100
11/18/2002,09:56,55.69,55.69,55.69,55.69,100
11/18/2002,09:57,55.6,55.6,55.6,55.6,500
11/18/2002,09:58,55.5,55.5,55.45,55.45,900
11/18/2002,10:00,55.25,55.25,55.25,55.25,2400
11/18/2002,10:01,55.38,55.38,55.38,55.38,1000
11/18/2002,10:02,55.38,55.38,55.38,55.38,100
11/18/2002,10:03,55.2,55.2,54.94,54.94,25500
11/18/2002,10:04,55.09,55.13,55.08,55.13,3200
11/18/2002,10:05,55.21,55.21,55.21,55.21,100
11/18/2002,10:06,55.07,55.07,55.07,55.07,1300
11/18/2002,10:10,55,55,54.95,54.95,1100
11/18/2002,10:11,54.87,54.87,54.87,54.87,300
11/18/2002,10:14,54.9,54.98,54.9,54.98,1200
11/18/2002,10:15,54.87,54.87,54.87,54.87,1100
11/18/2002,10:16,54.9,54.9,54.9,54.9,2000
11/18/2002,10:17,54.8,54.8,54.78,54.78,5000
11/18/2002,10:18,54.78,54.78,54.78,54.78,1000
11/18/2002,10:19,54.88,54.88,54.88,54.88,100
11/18/2002,10:21,54.94,54.94,54.94,54.94,1000
11/18/2002,10:22,54.94,55.14,54.94,55.14,2300
11/18/2002,10:23,54.97,54.97,54.97,54.97,300
11/18/2002,10:25,55.04,55.04,54.94,55.03,2800
11/18/2002,10:26,54.94,55.02,54.94,55.02,1200
11/18/2002,10:27,54.94,55,54.9,54.9,700
11/18/2002,10:28,54.9,54.9,54.9,54.9,2000
11/18/2002,10:29,54.82,54.85,54.73,54.8,2000
11/18/2002,10:30,54.72,54.72,54.72,54.72,200
11/18/2002,10:32,54.8,54.86,54.8,54.86,200
11/18/2002,10:34,54.92,54.92,54.92,54.92,300
11/18/2002,10:35,54.93,54.93,54.93,54.93,300
11/18/2002,10:36,54.9,54.9,54.9,54.9,17000
11/18/2002,10:37,54.79,54.79,54.79,54.79,100
11/18/2002,10:39,54.77,54.77,54.6,54.6,600
11/18/2002,10:40,54.67,54.67,54.67,54.67,200
11/18/2002,10:43,54.6,54.6,54.55,54.55,500
11/18/2002,10:45,54.4,54.4,54.4,54.4,100
11/18/2002,10:47,54.4,54.4,54.4,54.4,1000
11/18/2002,10:49,54.4,54.4,54.4,54.4,200
11/18/2002,10:50,54.42,54.42,54.42,54.42,100
11/18/2002,10:56,54.67,54.67,54.67,54.67,100
11/18/2002,11:01,54.64,54.64,54.64,54.64,100
11/18/2002,11:06,54.61,54.61,54.47,54.47,2100
11/18/2002,11:09,54.57,54.57,54.56,54.56,500
11/18/2002,11:17,54.65,54.65,54.65,54.65,700
11/18/2002,11:21,54.9,54.9,54.9,54.9,100
11/18/2002,11:22,54.89,54.89,54.89,54.89,200
11/18/2002,11:23,54.89,54.89,54.89,54.89,100
11/18/2002,11:25,54.8,54.8,54.8,54.8,9000
11/18/2002,11:27,55,55,54.97,54.97,500
11/18/2002,11:28,54.84,54.88,54.84,54.88,10200
11/18/2002,11:32,54.49,54.49,54.49,54.49,10000
11/18/2002,11:33,54.6,54.6,54.6,54.6,1000
11/18/2002,11:37,54.72,54.72,54.72,54.72,100
11/18/2002,11:39,54.73,54.73,54.73,54.73,100
11/18/2002,11:40,54.73,54.73,54.73,54.73,400
11/18/2002,11:41,54.7,54.72,54.7,54.72,20200
11/18/2002,11:42,54.7,54.7,54.7,54.7,5000
11/18/2002,11:45,54.62,54.62,54.62,54.62,25000
11/18/2002,11:46,54.65,54.65,54.54,54.54,5100
11/18/2002,11:47,54.71,54.71,54.71,54.71,500
11/18/2002,11:48,54.71,54.71,54.64,54.64,2600
11/18/2002,11:50,54.7,54.7,54.7,54.7,1500
11/18/2002,11:51,54.78,54.78,54.78,54.78,100
11/18/2002,11:52,54.77,54.77,54.77,54.77,100
11/18/2002,11:56,54.69,54.69,54.69,54.69,600
11/18/2002,11:57,54.66,54.66,54.66,54.66,100
11/18/2002,11:58,54.65,54.65,54.65,54.65,400
11/18/2002,12:00,54.62,54.62,54.56,54.56,7400
11/18/2002,12:01,54.48,54.48,54.4,54.4,3000
11/18/2002,12:02,54.52,54.53,54.52,54.53,3100
11/18/2002,12:04,54.48,54.48,54.48,54.48,100
11/18/2002,12:05,54.36,54.36,54.36,54.36,100
11/18/2002,12:07,54.36,54.36,54.26,54.26,2000
11/18/2002,12:09,54.21,54.21,54.21,54.21,5000
11/18/2002,12:12,54.31,54.31,54.31,54.31,200
11/18/2002,12:15,54.42,54.42,54.32,54.32,400
11/18/2002,12:16,54.48,54.48,54.48,54.48,100
11/18/2002,12:17,54.4,54.4,54.4,54.4,500
11/18/2002,12:20,54.4,54.4,54.4,54.4,3000
11/18/2002,12:30,54.58,54.58,54.58,54.58,100
11/18/2002,12:31,54.58,54.58,54.58,54.58,100
11/18/2002,12:35,54.58,54.58,54.58,54.58,25000
11/18/2002,12:36,54.61,54.61,54.61,54.61,900
11/18/2002,12:37,54.61,54.61,54.61,54.61,2500
11/18/2002,12:38,54.6,54.6,54.6,54.6,100
11/18/2002,12:39,54.6,54.6,54.6,54.6,5000
11/18/2002,12:43,54.61,54.61,54.61,54.61,900
11/18/2002,12:48,54.55,54.55,54.55,54.55,100
11/18/2002,12:50,54.63,54.63,54.63,54.63,200
11/18/2002,12:51,54.69,54.69,54.69,54.69,1500
11/18/2002,12:52,54.74,54.74,54.74,54.74,100
11/18/2002,12:54,54.78,54.78,54.78,54.78,1000
11/18/2002,12:55,54.77,54.78,54.77,54.78,1100
11/18/2002,12:57,54.64,54.64,54.64,54.64,100
11/18/2002,13:00,54.82,54.82,54.82,54.82,3700
11/18/2002,13:01,54.84,54.84,54.84,54.84,3000
11/18/2002,13:02,54.8,54.84,54.8,54.84,6000
11/18/2002,13:04,54.82,54.82,54.82,54.82,100
11/18/2002,13:08,54.82,54.82,54.82,54.82,1000
11/18/2002,13:10,54.82,54.88,54.82,54.88,14000
11/18/2002,13:11,54.89,54.89,54.89,54.89,300
11/18/2002,13:14,54.96,54.96,54.96,54.96,5000
11/18/2002,13:16,54.82,54.86,54.79,54.79,2400
11/18/2002,13:17,54.86,54.86,54.84,54.84,1100
11/18/2002,13:18,54.86,54.86,54.86,54.86,100
11/18/2002,13:19,54.9,54.9,54.9,54.9,40000
11/18/2002,13:24,54.99,54.99,54.99,54.99,300
11/18/2002,13:27,54.91,54.91,54.91,54.91,500
11/18/2002,13:43,55.23,55.23,55.23,55.23,500
11/18/2002,13:46,55.18,55.18,55.18,55.18,200
11/18/2002,13:53,55.17,55.17,55.17,55.17,300
11/18/2002,13:54,55,55,54.9,54.9,500
11/18/2002,13:57,55.05,55.11,55.05,55.11,2200
11/18/2002,14:02,55,55,55,55,200
11/18/2002,14:05,54.94,54.94,54.94,54.94,100
11/18/2002,14:06,54.97,54.97,54.97,54.97,200
11/18/2002,14:12,54.98,54.98,54.98,54.98,200
11/18/2002,14:17,55.12,55.12,55.12,55.12,100
11/18/2002,14:20,55.25,55.25,55.25,55.25,2000
11/18/2002,14:21,55.34,55.34,55.34,55.34,100
11/18/2002,14:22,55.32,55.32,55.32,55.32,1000
11/18/2002,14:23,55.28,55.28,55.28,55.28,25000
11/18/2002,14:34,55.2,55.2,55.2,55.2,1500
11/18/2002,14:37,55.1,55.2,55.1,55.2,5200
11/18/2002,14:42,55.16,55.16,55.16,55.16,500
11/18/2002,14:43,55.06,55.06,55.06,55.06,500
11/18/2002,14:48,55.21,55.21,55.21,55.21,3000
11/18/2002,14:52,55.05,55.05,55.05,55.05,5000
11/18/2002,14:55,55.21,55.21,55.21,55.21,100
11/18/2002,14:59,55.21,55.21,55.21,55.21,100
11/18/2002,15:06,55.29,55.29,55.29,55.29,500
11/18/2002,15:12,55.35,55.35,55.35,55.35,200
11/18/2002,15:14,55.44,55.45,55.44,55.45,5500
11/18/2002,15:15,55.44,55.44,55.4,55.4,12600
11/18/2002,15:17,55.49,55.49,55.49,55.49,500
11/18/2002,15:18,55.49,55.5,55.49,55.5,1000
11/18/2002,15:19,55.5,55.5,55.5,55.5,200
11/18/2002,15:23,55.45,55.45,55.45,55.45,10000
11/18/2002,15:26,55.45,55.45,55.45,55.45,3000
11/18/2002,15:27,55.37,55.37,55.36,55.36,800
11/18/2002,15:28,55.35,55.4,55.29,55.29,5900
11/18/2002,15:29,55.35,55.35,55.35,55.35,400
11/18/2002,15:30,55.4,55.4,55.4,55.4,500
11/18/2002,15:32,55.37,55.37,55.37,55.37,800
11/18/2002,15:36,55.33,55.33,55.33,55.33,1800
11/18/2002,15:39,55.35,55.35,55.35,55.35,600
11/18/2002,15:42,55.32,55.32,55.32,55.32,100
11/18/2002,15:50,55.45,55.45,55.45,55.45,4000
11/18/2002,15:52,55.53,55.53,55.53,55.53,7500
11/18/2002,15:54,55.37,55.37,55.37,55.37,1000
11/18/2002,15:58,55.25,55.37,55.22,55.35,16100
11/18/2002,15:59,55.38,55.43,55.35,55.37,11600
11/19/2002,09:34,55.79,55.79,55.79,55.79,6200
11/19/2002,09:36,55.74,55.8,55.65,55.8,5100
11/19/2002,09:37,55.95,55.95,55.78,55.78,1100
11/19/2002,09:40,55.7,55.7,55.7,55.7,300
11/19/2002,09:42,55.79,55.79,55.79,55.79,200
11/19/2002,09:43,55.75,55.75,55.75,55.75,1000
11/19/2002,09:47,55.75,55.75,55.75,55.75,4000
11/19/2002,09:48,55.75,55.75,55.75,55.75,1000
11/19/2002,09:49,55.75,55.75,55.75,55.75,3100
11/19/2002,09:51,55.74,55.74,55.74,55.74,100
11/19/2002,09:52,55.65,55.65,55.65,55.65,3000
11/19/2002,09:54,55.6,55.6,55.6,55.6,6000
11/19/2002,09:55,55.4,55.4,55.4,55.4,2000
11/19/2002,10:00,55.57,55.57,55.57,55.57,10000
11/19/2002,10:02,55.75,55.75,55.75,55.75,3000
11/19/2002,10:03,55.95,55.95,55.95,55.95,1000
11/19/2002,10:04,55.93,56,55.93,56,4100
11/19/2002,10:05,55.99,55.99,55.99,55.99,100
11/19/2002,10:07,55.8,55.8,55.8,55.8,100
11/19/2002,10:09,55.85,55.85,55.85,55.85,3000
11/19/2002,10:11,55.88,55.88,55.88,55.88,500
11/19/2002,10:12,55.99,56,55.99,56,11000
11/19/2002,10:13,56,56,56,56,1000
11/19/2002,10:15,55.95,55.95,55.95,55.95,1000
11/19/2002,10:16,55.85,55.85,55.85,55.85,1000
11/19/2002,10:21,55.84,56.04,55.84,56.04,15000
11/19/2002,10:22,55.92,55.92,55.92,55.92,2500
11/19/2002,10:27,56,56,56,56,2500
11/19/2002,10:29,55.92,55.92,55.92,55.92,100
11/19/2002,10:30,55.91,55.91,55.91,55.91,100
11/19/2002,10:35,55.75,55.75,55.75,55.75,3000
11/19/2002,10:40,55.6,55.6,55.5,55.5,1300
11/19/2002,10:41,55.5,55.5,55.5,55.5,500
11/19/2002,10:43,55.4,55.4,55.4,55.4,500
11/19/2002,10:44,55.32,55.32,55.32,55.32,5000
11/19/2002,10:50,55.38,55.38,55.38,55.38,300
11/19/2002,10:53,55.34,55.34,55.34,55.34,400
11/19/2002,10:55,55.12,55.27,55.12,55.27,18500
11/19/2002,10:57,55.15,55.15,55.15,55.15,500
11/19/2002,10:59,55.37,55.37,55.37,55.37,500
11/19/2002,11:00,55.3,55.3,55.3,55.3,5000
11/19/2002,11:01,55.27,55.27,55.27,55.27,5000
11/19/2002,11:04,55.3,55.38,55.3,55.38,600
11/19/2002,11:05,55.37,55.45,55.37,55.45,5000
11/19/2002,11:06,55.38,55.38,55.38,55.38,1500
11/19/2002,11:07,55.48,55.48,55.48,55.48,2500
11/19/2002,11:11,55.4,55.4,55.4,55.4,10000
11/19/2002,11:13,55.52,55.52,55.42,55.42,2600
11/19/2002,11:18,55.47,55.47,55.47,55.47,700
11/19/2002,11:20,55.47,55.47,55.47,55.47,700
11/19/2002,11:21,55.49,55.49,55.49,55.49,500
11/19/2002,11:23,55.55,55.55,55.55,55.55,200
11/19/2002,11:27,55.42,55.42,55.42,55.42,2500
11/19/2002,11:28,55.5,55.5,55.5,55.5,200
11/19/2002,11:32,55.41,55.45,55.41,55.45,1400
11/19/2002,11:34,55.37,55.37,55.37,55.37,600
11/19/2002,11:35,55.34,55.34,55.3,55.3,2500
11/19/2002,11:41,55.2,55.2,55.2,55.2,100
11/19/2002,11:42,55.12,55.12,55.12,55.12,2500
11/19/2002,11:43,55.25,55.25,55.25,55.25,1000
11/19/2002,11:46,55.36,55.36,55.36,55.36,300
11/19/2002,11:49,55.26,55.26,55.26,55.26,100
11/19/2002,11:56,55.37,55.37,55.37,55.37,100
11/19/2002,12:04,55.52,55.52,55.52,55.52,200
11/19/2002,12:07,55.5,55.5,55.5,55.5,2000
11/19/2002,12:08,55.56,55.56,55.56,55.56,100
11/19/2002,12:13,55.75,55.75,55.75,55.75,100
11/19/2002,12:14,55.75,55.75,55.75,55.75,100
11/19/2002,12:20,55.6,55.6,55.6,55.6,100
11/19/2002,12:21,55.74,55.74,55.74,55.74,200
11/19/2002,12:23,55.63,55.63,55.63,55.63,5000
11/19/2002,12:25,55.75,55.75,55.75,55.75,100
11/19/2002,12:27,55.9,55.94,55.9,55.94,11500
11/19/2002,12:28,55.82,55.82,55.82,55.82,500
11/19/2002,12:29,55.94,55.94,55.94,55.94,200
11/19/2002,12:33,55.92,55.92,55.92,55.92,1500
11/19/2002,12:34,55.94,56,55.94,56,1300
11/19/2002,12:35,55.95,55.95,55.95,55.95,400
11/19/2002,12:39,55.95,55.95,55.95,55.95,10000
11/19/2002,12:42,56,56,56,56,25000
11/19/2002,12:49,55.99,55.99,55.99,55.99,1100
11/19/2002,12:51,56.02,56.02,56.02,56.02,300
11/19/2002,12:52,56,56,56,56,1500
11/19/2002,12:57,56.08,56.08,56.08,56.08,400
11/19/2002,13:08,55.93,55.93,55.93,55.93,5000
11/19/2002,13:09,55.91,55.91,55.91,55.91,300
11/19/2002,13:10,56,56,56,56,1000
11/19/2002,13:18,55.9,55.9,55.9,55.9,1000
11/19/2002,13:22,55.82,55.82,55.82,55.82,200
11/19/2002,13:25,55.74,55.74,55.74,55.74,700
11/19/2002,13:26,55.74,55.74,55.74,55.74,5000
11/19/2002,13:30,55.67,55.67,55.67,55.67,100
11/19/2002,13:37,55.81,55.81,55.81,55.81,300
11/19/2002,13:40,55.9,55.9,55.9,55.9,5000
11/19/2002,13:43,55.75,55.82,55.75,55.82,2000
11/19/2002,13:49,55.7,55.7,55.7,55.7,500
11/19/2002,13:50,55.7,55.7,55.69,55.69,5000
11/19/2002,13:59,55.88,55.88,55.88,55.88,10000
11/19/2002,14:02,55.7,55.7,55.7,55.7,10100
11/19/2002,14:05,55.7,55.7,55.7,55.7,100
11/19/2002,14:06,55.75,55.75,55.75,55.75,3000
11/19/2002,14:07,55.75,55.75,55.75,55.75,1000
11/19/2002,14:08,55.85,55.85,55.82,55.82,16100
11/19/2002,14:14,55.61,55.66,55.61,55.66,13000
11/19/2002,14:15,55.7,55.7,55.7,55.7,1000
11/19/2002,14:16,55.65,55.65,55.65,55.65,15000
11/19/2002,14:18,55.73,55.73,55.73,55.73,1000
11/19/2002,14:24,55.65,55.65,55.65,55.65,30000
11/19/2002,14:29,55.5,55.5,55.5,55.5,500
11/19/2002,14:31,55.4,55.4,55.4,55.4,25000
11/19/2002,14:33,55.37,55.37,55.37,55.37,300
11/19/2002,14:34,55.48,55.48,55.48,55.48,1500
11/19/2002,14:35,55.49,55.49,55.49,55.49,1000
11/19/2002,14:36,55.38,55.38,55.38,55.38,100
11/19/2002,14:38,55.45,55.45,55.45,55.45,1500
11/19/2002,14:39,55.45,55.45,55.45,55.45,300
11/19/2002,14:41,55.38,55.38,55.34,55.34,300
11/19/2002,14:44,55.36,55.36,55.36,55.36,1100
11/19/2002,14:45,55.3,55.3,55.3,55.3,2000
11/19/2002,14:46,55.44,55.44,55.44,55.44,100
11/19/2002,14:47,55.44,55.47,55.44,55.47,10200
11/19/2002,14:48,55.52,55.54,55.52,55.54,1500
11/19/2002,14:49,55.54,55.54,55.54,55.54,700
11/19/2002,14:50,55.44,55.44,55.44,55.44,100
11/19/2002,14:52,55.52,55.52,55.52,55.52,200
11/19/2002,14:53,55.54,55.54,55.54,55.54,200
11/19/2002,14:56,55.58,55.58,55.58,55.58,1200
11/19/2002,14:57,55.5,55.5,55.49,55.49,1400
11/19/2002,15:05,55.41,55.42,55.41,55.42,200
11/19/2002,15:07,55.45,55.45,55.45,55.45,300
11/19/2002,15:11,55.37,55.37,55.34,55.34,1200
11/19/2002,15:12,55.43,55.43,55.43,55.43,500
11/19/2002,15:15,55.34,55.34,55.34,55.34,1400
11/19/2002,15:17,55.37,55.37,55.37,55.37,200
11/19/2002,15:20,55.29,55.29,55.19,55.19,1100
11/19/2002,15:21,55.15,55.15,55.15,55.15,500
11/19/2002,15:22,55.1,55.1,55.1,55.1,500
11/19/2002,15:24,55,55,55,55,11100
11/19/2002,15:26,55.05,55.05,55.05,55.05,1000
11/19/2002,15:28,55.02,55.02,55.02,55.02,1000
11/19/2002,15:34,55.1,55.1,55.1,55.1,200
11/19/2002,15:36,55,55,55,55,500
11/19/2002,15:37,55,55,55,55,1000
11/19/2002,15:38,55,55,55,55,300
11/19/2002,15:39,54.96,54.96,54.96,54.96,10000
11/19/2002,15:40,54.91,54.91,54.91,54.91,200
11/19/2002,15:41,54.9,54.9,54.9,54.9,1500
11/19/2002,15:43,54.94,54.94,54.89,54.89,16200
11/19/2002,15:44,54.89,54.89,54.89,54.89,4000
11/19/2002,15:45,54.85,54.85,54.85,54.85,400
11/19/2002,15:46,54.85,54.85,54.8,54.8,6200
11/19/2002,15:47,54.82,54.9,54.82,54.9,1300
11/19/2002,15:48,54.9,54.9,54.9,54.9,4000
11/19/2002,15:53,54.9,54.97,54.9,54.97,800
11/19/2002,15:54,54.96,54.96,54.96,54.96,300
11/19/2002,15:56,54.97,54.97,54.97,54.97,200
11/19/2002,15:57,54.94,54.94,54.9,54.9,2500
11/19/2002,15:59,54.9,54.9,54.9,54.9,500
11/20/2002,09:35,55.14,55.14,55.14,55.14,2500
11/20/2002,09:36,55.2,55.3,55.2,55.3,5100
11/20/2002,09:37,55.35,55.35,55.35,55.35,2500
11/20/2002,09:38,55.49,55.49,55.49,55.49,500
11/20/2002,09:39,55.49,55.7,55.49,55.7,1800
11/20/2002,09:41,55.65,55.75,55.65,55.75,20100
11/20/2002,09:42,55.75,55.75,55.75,55.75,5000
11/20/2002,09:44,55.6,55.6,55.6,55.6,500
11/20/2002,09:46,55.57,55.7,55.57,55.7,25200
11/20/2002,09:47,55.7,55.75,55.7,55.75,27000
11/20/2002,09:49,55.75,55.75,55.75,55.75,15000
11/20/2002,09:51,55.75,55.75,55.75,55.75,25000
11/20/2002,09:53,55.99,55.99,55.99,55.99,500
11/20/2002,09:54,56,56.25,56,56.25,12300
11/20/2002,09:55,56.17,56.17,56.15,56.15,6000
11/20/2002,09:56,56.06,56.06,56,56,21400
11/20/2002,09:57,55.92,55.92,55.92,55.92,500
11/20/2002,09:58,56,56,56,56,25300
11/20/2002,09:59,56.05,56.05,56.05,56.05,3800
11/20/2002,10:00,56.08,56.1,56,56.1,17100
11/20/2002,10:01,56.1,56.2,56.1,56.2,4800
11/20/2002,10:02,56.18,56.18,56.18,56.18,10000
11/20/2002,10:03,56.17,56.19,56.17,56.18,26000
11/20/2002,10:04,56.18,56.18,56.18,56.18,2500
11/20/2002,10:06,56.2,56.2,56.19,56.19,1300
11/20/2002,10:07,56.2,56.2,56.2,56.2,100
11/20/2002,10:09,56.12,56.12,56.12,56.12,1700
11/20/2002,10:10,56.2,56.2,56.2,56.2,1000
11/20/2002,10:11,56.26,56.26,56.26,56.26,200
11/20/2002,10:12,55.97,55.97,55.97,55.97,500
11/20/2002,10:20,55.85,55.98,55.85,55.98,52500
11/20/2002,10:21,55.98,56,55.98,56,13000
11/20/2002,10:22,55.94,56.02,55.94,56.02,15000
11/20/2002,10:23,56,56,56,56,5000
11/20/2002,10:24,56,56,55.97,55.97,7900
11/20/2002,10:25,56.1,56.1,56.1,56.1,1000
11/20/2002,10:27,56.1,56.1,56.05,56.05,13000
11/20/2002,10:28,56.1,56.1,56.1,56.1,2000
11/20/2002,10:29,56.07,56.07,56.07,56.07,2500
11/20/2002,10:35,56.2,56.2,56.15,56.2,20000
11/20/2002,10:36,56.19,56.19,56.19,56.19,10000
11/20/2002,10:37,56.24,56.24,56.24,56.24,20000
11/20/2002,10:38,56.25,56.25,56.23,56.23,6100
11/20/2002,10:39,56.23,56.23,56.23,56.23,700
11/20/2002,10:40,56.29,56.35,56.18,56.35,12600
11/20/2002,10:41,56.25,56.25,56.25,56.25,5000
11/20/2002,10:43,56.4,56.45,56.4,56.45,10000
11/20/2002,10:44,56.45,56.45,56.39,56.39,7300
11/20/2002,10:46,56.35,56.35,56.3,56.35,10000
11/20/2002,10:47,56.3,56.4,56.3,56.3,13000
11/20/2002,10:51,56.49,56.51,56.4,56.51,5500
11/20/2002,10:52,56.5,56.63,56.48,56.48,2800
11/20/2002,10:53,56.48,56.53,56.46,56.53,500
11/20/2002,10:58,56.5,56.5,56.5,56.5,400
11/20/2002,11:00,56.45,56.45,56.45,56.45,500
11/20/2002,11:01,56.49,56.55,56.49,56.55,3500
11/20/2002,11:04,56.6,56.6,56.6,56.6,10000
11/20/2002,11:05,56.6,56.6,56.6,56.6,8800
11/20/2002,11:06,56.5,56.6,56.5,56.6,94000
11/20/2002,11:07,56.7,56.75,56.7,56.75,5000
11/20/2002,11:09,56.83,56.83,56.75,56.75,2200
11/20/2002,11:10,56.8,56.83,56.8,56.83,1200
11/20/2002,11:11,56.75,56.75,56.75,56.75,10000
11/20/2002,11:12,56.78,56.78,56.7,56.7,800
11/20/2002,11:14,56.7,56.7,56.7,56.7,3100
11/20/2002,11:17,56.7,56.7,56.6,56.6,16300
11/20/2002,11:19,56.6,56.6,56.6,56.6,38000
11/20/2002,11:20,56.6,56.6,56.6,56.6,5000
11/20/2002,11:22,56.67,56.67,56.57,56.57,4200
11/20/2002,11:23,56.57,56.57,56.57,56.57,500
11/20/2002,11:24,56.53,56.53,56.45,56.45,4100
11/20/2002,11:29,56.7,56.7,56.7,56.7,300
11/20/2002,11:39,56.65,56.65,56.65,56.65,5000
11/20/2002,11:41,56.72,56.72,56.72,56.72,1000
11/20/2002,11:46,56.71,56.71,56.71,56.71,100
11/20/2002,11:47,56.7,56.7,56.7,56.7,1000
11/20/2002,11:49,56.75,56.8,56.75,56.75,11100
11/20/2002,11:55,56.85,56.85,56.85,56.85,1000
11/20/2002,11:56,56.85,56.85,56.85,56.85,13400
11/20/2002,11:58,56.89,56.89,56.8,56.8,2200
11/20/2002,11:59,56.9,56.9,56.9,56.9,4100
11/20/2002,12:03,56.9,56.9,56.9,56.9,5000
11/20/2002,12:04,57,57,57,57,10000
11/20/2002,12:05,57,57,57,57,4000
11/20/2002,12:07,57.05,57.05,57.05,57.05,500
11/20/2002,12:08,57.15,57.15,57.1,57.1,3700
11/20/2002,12:13,56.93,56.93,56.93,56.93,200
11/20/2002,12:14,57,57,57,57,5000
11/20/2002,12:15,57,57,57,57,8000
11/20/2002,12:18,57.1,57.1,57.1,57.1,10000
11/20/2002,12:20,57.18,57.18,57.18,57.18,400
11/20/2002,12:22,57.1,57.1,57.1,57.1,4000
11/20/2002,12:23,57,57,57,57,500
11/20/2002,12:27,56.96,56.96,56.96,56.96,300
11/20/2002,12:29,56.94,56.94,56.91,56.91,1000
11/20/2002,12:30,56.9,56.92,56.9,56.92,600
11/20/2002,12:31,56.92,56.97,56.92,56.97,800
11/20/2002,12:33,57,57,57,57,10000
11/20/2002,12:35,57.1,57.1,57.08,57.08,5500
11/20/2002,12:36,57.15,57.15,57.15,57.15,1000
11/20/2002,12:43,57.01,57.1,57.01,57.1,2200
11/20/2002,12:46,57.09,57.09,57.09,57.09,10000
11/20/2002,12:47,57.15,57.15,57.15,57.15,100
11/20/2002,12:48,57.15,57.15,57.15,57.15,2000
11/20/2002,12:49,57.15,57.15,57.15,57.15,1000
11/20/2002,12:53,57.11,57.11,57.11,57.11,200
11/20/2002,13:04,57.1,57.1,57.1,57.1,25000
11/20/2002,13:08,57.1,57.1,57.1,57.1,200
11/20/2002,13:10,57.1,57.1,57.1,57.1,5000
11/20/2002,13:11,57.2,57.2,57.2,57.2,3200
11/20/2002,13:13,57.19,57.25,57.17,57.17,20800
11/20/2002,13:15,57.14,57.14,57.14,57.14,10000
11/20/2002,13:17,57.15,57.15,57.14,57.14,10000
11/20/2002,13:18,57.18,57.18,57.18,57.18,10000
11/20/2002,13:21,57.18,57.18,57.18,57.18,5000
11/20/2002,13:22,57.12,57.12,57.12,57.12,100
11/20/2002,13:23,57.12,57.15,57.12,57.15,5100
11/20/2002,13:24,57.15,57.25,57.15,57.25,300
11/20/2002,13:25,57.25,57.35,57.25,57.35,1000
11/20/2002,13:26,57.2,57.2,57.2,57.2,1000
11/20/2002,13:30,57.21,57.21,57.18,57.18,6000
11/20/2002,13:31,57.21,57.21,57.21,57.21,100
11/20/2002,13:36,57.35,57.35,57.35,57.35,2000
11/20/2002,13:37,57.3,57.3,57.3,57.3,5000
11/20/2002,13:42,57.2,57.2,57.2,57.2,12000
11/20/2002,13:43,57.2,57.2,57.2,57.2,8000
11/20/2002,13:44,57.18,57.18,57.18,57.18,2500
11/20/2002,13:45,57.22,57.22,57.22,57.22,2500
11/20/2002,13:54,57.2,57.2,57.2,57.2,100
11/20/2002,13:55,57.2,57.2,57.2,57.2,400
11/20/2002,13:56,57.3,57.3,57.3,57.3,2000
11/20/2002,13:57,57.25,57.25,57.25,57.25,400
11/20/2002,13:59,57.39,57.39,57.39,57.39,300
11/20/2002,14:02,57.38,57.38,57.38,57.38,100
11/20/2002,14:10,57.48,57.48,57.48,57.48,4000
11/20/2002,14:11,57.36,57.36,57.36,57.36,5000
11/20/2002,14:12,57.46,57.46,57.46,57.46,1000
11/20/2002,14:17,57.47,57.47,57.47,57.47,10000
11/20/2002,14:20,57.38,57.48,57.38,57.48,3000
11/20/2002,14:21,57.47,57.47,57.47,57.47,100
11/20/2002,14:22,57.33,57.45,57.33,57.45,11300
11/20/2002,14:25,57.48,57.48,57.48,57.48,500
11/20/2002,14:27,57.48,57.48,57.48,57.48,5000
11/20/2002,14:28,57.48,57.5,57.48,57.5,6000
11/20/2002,14:31,57.5,57.5,57.48,57.48,6000
11/20/2002,14:32,57.48,57.48,57.48,57.48,25000
11/20/2002,14:33,57.5,57.5,57.48,57.48,18000
11/20/2002,14:34,57.48,57.48,57.48,57.48,2000
11/20/2002,14:35,57.45,57.45,57.42,57.42,22000
11/20/2002,14:36,57.4,57.4,57.4,57.4,20000
11/20/2002,14:38,57.45,57.45,57.45,57.45,4000
11/20/2002,14:40,57.45,57.45,57.45,57.45,100
11/20/2002,14:41,57.4,57.4,57.4,57.4,5000
11/20/2002,14:46,57.44,57.44,57.33,57.33,5100
11/20/2002,14:49,57.45,57.45,57.45,57.45,2500
11/20/2002,14:56,57.5,57.5,57.5,57.5,10000
11/20/2002,14:57,57.51,57.55,57.51,57.55,3700
11/20/2002,14:58,57.55,57.55,57.55,57.55,6300
11/20/2002,14:59,57.55,57.56,57.55,57.56,2600
11/20/2002,15:02,57.58,57.58,57.58,57.58,200
11/20/2002,15:04,57.45,57.45,57.45,57.45,3000
11/20/2002,15:05,57.45,57.45,57.45,57.45,2500
11/20/2002,15:06,57.38,57.38,57.38,57.38,5000
11/20/2002,15:08,57.4,57.4,57.4,57.4,200
11/20/2002,15:13,57.35,57.35,57.3,57.3,16100
11/20/2002,15:15,57.32,57.32,57.32,57.32,100
11/20/2002,15:16,57.32,57.32,57.32,57.32,500
11/20/2002,15:17,57.4,57.4,57.4,57.4,1200
11/20/2002,15:18,57.4,57.4,57.4,57.4,800
11/20/2002,15:20,57.32,57.32,57.32,57.32,10000
11/20/2002,15:24,57.35,57.35,57.35,57.35,2400
11/20/2002,15:25,57.4,57.4,57.4,57.4,500
11/20/2002,15:28,57.35,57.39,57.29,57.29,4800
11/20/2002,15:29,57.25,57.25,57.25,57.25,10000
11/20/2002,15:30,57.25,57.25,57.25,57.25,5000
11/20/2002,15:31,57.28,57.29,57.2,57.2,15300
11/20/2002,15:32,57.29,57.29,57.29,57.29,500
11/20/2002,15:33,57.29,57.29,57.21,57.23,37000
11/20/2002,15:34,57.23,57.23,57.23,57.23,5000
11/20/2002,15:35,57.2,57.2,57.2,57.2,10000
11/20/2002,15:36,57.19,57.19,57.19,57.19,5000
11/20/2002,15:37,57.18,57.18,57.18,57.18,5000
11/20/2002,15:38,57.15,57.18,57.12,57.12,27100
11/20/2002,15:39,57.07,57.15,57.06,57.15,20500
11/20/2002,15:40,57.15,57.19,57.15,57.19,5800
11/20/2002,15:41,57.14,57.14,57.14,57.14,2000
11/20/2002,15:43,57.07,57.2,57.07,57.2,4700
11/20/2002,15:44,57.19,57.19,57.19,57.19,100
11/20/2002,15:45,57.2,57.2,57.2,57.2,3000
11/20/2002,15:47,57.24,57.24,57.24,57.24,2000
11/20/2002,15:48,57.35,57.35,57.35,57.35,5000
11/20/2002,15:50,57.4,57.45,57.4,57.45,10000
11/20/2002,15:52,57.5,57.5,57.44,57.5,2100
11/20/2002,15:53,57.48,57.48,57.48,57.48,1000
11/20/2002,15:54,57.5,57.5,57.5,57.5,6400
11/20/2002,15:55,57.5,57.5,57.5,57.5,1100
11/20/2002,15:56,57.48,57.6,57.48,57.6,13200
11/20/2002,15:57,57.65,57.65,57.65,57.65,2100
11/20/2002,15:58,57.58,57.58,57.58,57.58,500
11/20/2002,15:59,57.6,57.6,57.6,57.6,1600
11/21/2002,09:35,57.9,57.9,57.9,57.9,9100
11/21/2002,09:36,57.9,57.9,57.9,57.9,100
11/21/2002,09:37,58.2,58.25,58.1,58.25,5100
11/21/2002,09:38,58.25,58.42,58.2,58.42,3700
11/21/2002,09:40,58.25,58.25,58.25,58.25,10000
11/21/2002,09:41,58.15,58.38,58.15,58.38,1400
11/21/2002,09:42,58.4,58.4,58.4,58.4,3000
11/21/2002,09:43,58.5,58.5,58.5,58.5,2400
11/21/2002,09:44,58.6,58.6,58.5,58.5,3200
11/21/2002,09:45,58.52,58.7,58.52,58.7,1000
11/21/2002,09:46,58.62,58.62,58.62,58.62,200
11/21/2002,09:47,58.6,58.75,58.55,58.74,12600
11/21/2002,09:48,58.6,58.6,58.6,58.6,1000
11/21/2002,09:49,58.59,58.59,58.59,58.59,1400
11/21/2002,09:50,58.51,58.69,58.51,58.69,29000
11/21/2002,09:51,58.69,58.69,58.69,58.69,1000
11/21/2002,09:53,58.69,58.69,58.59,58.59,5500
11/21/2002,09:55,58.7,58.7,58.7,58.7,6400
11/21/2002,09:56,58.69,58.69,58.69,58.69,100
11/21/2002,09:57,58.6,58.68,58.6,58.68,12400
11/21/2002,09:58,58.7,58.7,58.7,58.7,11500
11/21/2002,10:00,58.69,58.7,58.69,58.7,1100
11/21/2002,10:01,58.73,58.73,58.65,58.65,3000
11/21/2002,10:03,58.7,58.8,58.7,58.8,1200
11/21/2002,10:04,58.75,58.75,58.6,58.75,9600
11/21/2002,10:05,58.75,58.75,58.57,58.57,3300
11/21/2002,10:06,58.56,58.56,58.5,58.5,1300
11/21/2002,10:07,58.5,58.5,58.5,58.5,100
11/21/2002,10:09,58.4,58.5,58.4,58.5,12200
11/21/2002,10:10,58.5,58.5,58.4,58.4,7400
11/21/2002,10:11,58.45,58.45,58.45,58.45,5500
11/21/2002,10:12,58.65,58.65,58.65,58.65,1800
11/21/2002,10:13,58.47,58.6,58.47,58.6,5100
11/21/2002,10:15,58.45,58.61,58.45,58.61,1400
11/21/2002,10:16,58.62,58.63,58.51,58.63,20100
11/21/2002,10:18,58.75,58.75,58.62,58.62,5400
11/21/2002,10:19,58.75,58.75,58.7,58.71,25000
11/21/2002,10:20,58.65,58.65,58.55,58.55,1100
11/21/2002,10:21,58.6,58.6,58.5,58.5,16700
11/21/2002,10:22,58.6,58.6,58.5,58.5,8900
11/21/2002,10:23,58.5,58.5,58.5,58.5,5000
11/21/2002,10:24,58.5,58.55,58.5,58.55,50400
11/21/2002,10:25,58.5,58.5,58.4,58.5,70100
11/21/2002,10:26,58.45,58.51,58.41,58.51,2400
11/21/2002,10:27,58.54,58.54,58.54,58.54,15000
11/21/2002,10:28,58.47,58.48,58.47,58.48,1300
11/21/2002,10:29,58.39,58.39,58.37,58.37,800
11/21/2002,10:30,58.37,58.38,58.2,58.29,26700
11/21/2002,10:31,58.29,58.29,58.15,58.15,15200
11/21/2002,10:32,58,58,58,58,50000
11/21/2002,10:33,58.2,58.2,58.2,58.2,15000
11/21/2002,10:34,58.2,58.2,58.2,58.2,51000
11/21/2002,10:35,58.17,58.4,58.1,58.4,60500
11/21/2002,10:36,58.1,58.3,58.1,58.11,51200
11/21/2002,10:37,58.13,58.13,58.13,58.13,500
11/21/2002,10:38,58.12,58.2,58.12,58.2,2600
11/21/2002,10:39,58.12,58.12,58.12,58.12,400
11/21/2002,10:40,58.25,58.25,58.13,58.2,92600
11/21/2002,10:41,58.25,58.25,58.16,58.16,17000
11/21/2002,10:42,58.33,58.33,58.33,58.33,900
11/21/2002,10:44,58.18,58.3,58.18,58.3,10900
11/21/2002,10:45,58.2,58.2,58.2,58.2,100
11/21/2002,10:46,58.28,58.28,58.2,58.2,4000
11/21/2002,10:47,58.2,58.2,58.11,58.11,8600
11/21/2002,10:49,58.13,58.17,58.1,58.17,13300
11/21/2002,10:50,58.17,58.2,58.17,58.2,1500
11/21/2002,10:51,58.25,58.25,58.25,58.25,16000
11/21/2002,10:52,58.27,58.27,58.27,58.27,200
11/21/2002,10:53,58.3,58.3,58.21,58.21,7400
11/21/2002,10:54,58.22,58.22,58.22,58.22,300
11/21/2002,10:57,58.25,58.35,58.25,58.35,51200
11/21/2002,10:59,58.42,58.42,58.42,58.42,7500
11/21/2002,11:00,58.44,58.44,58.44,58.44,900
11/21/2002,11:03,58.35,58.4,58.35,58.4,300
11/21/2002,11:04,58.27,58.27,58.27,58.27,600
11/21/2002,11:05,58.27,58.45,58.27,58.45,1000
11/21/2002,11:07,58.52,58.52,58.52,58.52,900
11/21/2002,11:08,58.42,58.64,58.42,58.64,5300
11/21/2002,11:10,58.54,58.54,58.54,58.54,300
11/21/2002,11:11,58.66,58.66,58.66,58.66,100
11/21/2002,11:13,58.5,58.5,58.5,58.5,400
11/21/2002,11:15,58.5,58.5,58.5,58.5,5000
11/21/2002,11:16,58.55,58.55,58.55,58.55,100
11/21/2002,11:19,58.51,58.55,58.51,58.55,900
11/21/2002,11:20,58.4,58.4,58.4,58.4,300
11/21/2002,11:23,58.36,58.36,58.3,58.3,1300
11/21/2002,11:24,58.3,58.42,58.3,58.42,5900
11/21/2002,11:25,58.33,58.33,58.33,58.33,100
11/21/2002,11:26,58.28,58.28,58.25,58.26,15100
11/21/2002,11:27,58.28,58.28,58.28,58.28,500
11/21/2002,11:28,58.3,58.3,58.3,58.3,1000
11/21/2002,11:29,58.34,58.34,58.34,58.34,2000
11/21/2002,11:30,58.34,58.34,58.3,58.3,3800
11/21/2002,11:31,58.32,58.32,58.32,58.32,100
11/21/2002,11:32,58.34,58.34,58.34,58.34,3000
11/21/2002,11:33,58.38,58.38,58.38,58.38,1000
11/21/2002,11:34,58.36,58.42,58.36,58.42,5100
11/21/2002,11:35,58.42,58.44,58.42,58.44,1100
11/21/2002,11:36,58.5,58.5,58.5,58.5,200
11/21/2002,11:38,58.42,58.42,58.42,58.42,2000
11/21/2002,11:39,58.42,58.42,58.42,58.42,2700
11/21/2002,11:41,58.35,58.35,58.35,58.35,600
11/21/2002,11:42,58.42,58.49,58.42,58.49,900
11/21/2002,11:44,58.5,58.5,58.5,58.5,1000
11/21/2002,11:46,58.42,58.42,58.42,58.42,300
11/21/2002,11:47,58.4,58.4,58.4,58.4,700
11/21/2002,11:49,58.5,58.5,58.42,58.49,2100
11/21/2002,11:51,58.4,58.4,58.4,58.4,1000
11/21/2002,11:53,58.4,58.4,58.4,58.4,200
11/21/2002,11:56,58.44,58.44,58.4,58.4,900
11/21/2002,11:57,58.44,58.47,58.44,58.47,200
11/21/2002,12:00,58.54,58.54,58.54,58.54,1000
11/21/2002,12:04,58.53,58.53,58.53,58.53,400
11/21/2002,12:05,58.56,58.56,58.56,58.56,500
11/21/2002,12:06,58.62,58.62,58.56,58.56,500
11/21/2002,12:08,58.5,58.5,58.5,58.5,100
11/21/2002,12:12,58.31,58.31,58.31,58.31,500
11/21/2002,12:15,58.32,58.32,58.32,58.32,200
11/21/2002,12:16,58.46,58.46,58.4,58.4,5100
11/21/2002,12:18,58.58,58.58,58.58,58.58,10500
11/21/2002,12:21,58.47,58.47,58.47,58.47,200
11/21/2002,12:22,58.4,58.4,58.4,58.4,200
11/21/2002,12:23,58.4,58.4,58.4,58.4,300
11/21/2002,12:25,58.6,58.6,58.6,58.6,60000
11/21/2002,12:27,58.41,58.41,58.41,58.41,200
11/21/2002,12:28,58.5,58.5,58.5,58.5,1000
11/21/2002,12:29,58.41,58.41,58.41,58.41,200
11/21/2002,12:32,58.51,58.51,58.45,58.45,1000
11/21/2002,12:35,58.46,58.46,58.46,58.46,200
11/21/2002,12:36,58.46,58.55,58.46,58.47,600
11/21/2002,12:38,58.58,58.58,58.53,58.53,1700
11/21/2002,12:39,58.59,58.59,58.59,58.59,10000
11/21/2002,12:43,58.45,58.45,58.45,58.45,300
11/21/2002,12:45,58.53,58.53,58.53,58.53,200
11/21/2002,12:46,58.54,58.54,58.54,58.54,900
11/21/2002,12:47,58.46,58.46,58.46,58.46,100
11/21/2002,12:53,58.5,58.5,58.5,58.5,400
11/21/2002,12:58,58.56,58.56,58.51,58.51,10400
11/21/2002,13:00,58.57,58.57,58.57,58.57,200
11/21/2002,13:05,58.68,58.68,58.68,58.68,200
11/21/2002,13:07,58.68,58.68,58.68,58.68,100
11/21/2002,13:09,58.78,58.89,58.78,58.89,1300
11/21/2002,13:12,58.78,58.78,58.78,58.78,100
11/21/2002,13:15,58.76,58.76,58.76,58.76,200
11/21/2002,13:16,58.83,58.98,58.83,58.98,1400
11/21/2002,13:17,58.77,58.77,58.77,58.77,100
11/21/2002,13:21,58.75,58.86,58.75,58.86,200
11/21/2002,13:22,58.84,58.84,58.84,58.84,300
11/21/2002,13:23,58.86,58.86,58.86,58.86,400
11/21/2002,13:25,58.85,58.97,58.85,58.97,1200
11/21/2002,13:29,58.91,58.91,58.91,58.91,400
11/21/2002,13:31,58.85,58.85,58.85,58.85,300
11/21/2002,13:32,58.85,58.85,58.85,58.85,5000
11/21/2002,13:33,58.94,58.95,58.94,58.95,2600
11/21/2002,13:34,58.95,58.96,58.95,58.96,2700
11/21/2002,13:35,58.91,58.91,58.91,58.91,300
11/21/2002,13:37,58.99,58.99,58.99,58.99,300
11/21/2002,13:38,58.94,59,58.94,59,1500
11/21/2002,13:39,58.94,58.96,58.94,58.96,800
11/21/2002,13:42,58.91,58.91,58.91,58.91,3000
11/21/2002,13:43,58.85,58.85,58.85,58.85,500
11/21/2002,13:44,58.75,58.75,58.75,58.75,200
11/21/2002,13:46,58.7,58.7,58.7,58.7,200
11/21/2002,13:48,58.7,58.7,58.7,58.7,100
11/21/2002,13:49,58.84,58.84,58.71,58.71,600
11/21/2002,13:50,58.79,58.83,58.75,58.83,1200
11/21/2002,13:51,58.75,58.75,58.75,58.75,700
11/21/2002,13:54,58.74,58.74,58.74,58.74,100
11/21/2002,13:56,58.78,58.78,58.78,58.78,88000
11/21/2002,13:57,58.79,58.79,58.79,58.79,300
11/21/2002,13:58,58.79,58.79,58.79,58.79,100
11/21/2002,14:00,58.79,58.79,58.79,58.79,300
11/21/2002,14:01,58.85,58.85,58.84,58.85,12000
11/21/2002,14:03,58.83,58.83,58.83,58.83,1000
11/21/2002,14:04,58.85,58.89,58.85,58.89,200
11/21/2002,14:06,58.85,58.85,58.85,58.85,200
11/21/2002,14:07,58.88,58.91,58.82,58.91,2500
11/21/2002,14:08,58.9,58.91,58.85,58.85,1200
11/21/2002,14:09,58.85,58.85,58.85,58.85,1700
11/21/2002,14:11,58.86,58.9,58.86,58.9,1400
11/21/2002,14:12,58.91,58.91,58.91,58.91,900
11/21/2002,14:14,58.82,58.82,58.82,58.82,200
11/21/2002,14:15,58.84,58.84,58.84,58.84,200
11/21/2002,14:16,58.81,58.81,58.75,58.78,2800
11/21/2002,14:19,58.8,58.8,58.77,58.77,700
11/21/2002,14:20,58.82,58.82,58.82,58.82,100
11/21/2002,14:22,58.82,58.82,58.82,58.82,200
11/21/2002,14:23,58.9,58.9,58.9,58.9,1600
11/21/2002,14:24,58.83,58.88,58.83,58.88,900
11/21/2002,14:25,58.75,58.75,58.75,58.75,200
11/21/2002,14:26,58.75,58.75,58.74,58.74,1400
11/21/2002,14:27,58.86,58.86,58.86,58.86,100
11/21/2002,14:28,58.78,58.78,58.76,58.76,1200
11/21/2002,14:29,58.78,58.88,58.78,58.88,5100
11/21/2002,14:30,58.89,58.89,58.89,58.89,100
11/21/2002,14:31,58.87,58.87,58.87,58.87,1000
11/21/2002,14:32,58.8,58.89,58.8,58.89,1200
11/21/2002,14:33,58.8,58.8,58.8,58.8,2200
11/21/2002,14:34,58.81,58.81,58.81,58.81,100
11/21/2002,14:35,58.81,58.86,58.81,58.86,200
11/21/2002,14:38,58.83,58.85,58.83,58.83,1200
11/21/2002,14:39,58.9,58.9,58.9,58.9,3400
11/21/2002,14:40,58.81,58.81,58.81,58.81,100
11/21/2002,14:41,58.81,58.81,58.81,58.81,1800
11/21/2002,14:42,58.82,58.82,58.82,58.82,200
11/21/2002,14:43,58.9,58.9,58.9,58.9,2000
11/21/2002,14:44,58.9,58.9,58.9,58.9,1000
11/21/2002,14:45,58.85,58.85,58.85,58.85,1000
11/21/2002,14:46,58.82,58.82,58.82,58.82,300
11/21/2002,14:47,58.82,58.91,58.82,58.91,1000
11/21/2002,14:49,58.89,58.93,58.82,58.93,1200
11/21/2002,14:50,58.86,58.9,58.81,58.81,1100
11/21/2002,14:52,58.9,58.9,58.9,58.9,200
11/21/2002,14:53,58.91,58.91,58.91,58.91,5000
11/21/2002,14:54,58.85,58.97,58.85,58.97,16500
11/21/2002,14:55,58.86,58.86,58.86,58.86,500
11/21/2002,14:56,58.93,58.93,58.93,58.93,300
11/21/2002,14:59,58.85,58.86,58.85,58.86,3300
11/21/2002,15:00,58.9,58.9,58.85,58.85,50600
11/21/2002,15:01,58.86,58.86,58.86,58.86,100
11/21/2002,15:02,58.85,58.85,58.85,58.85,100
11/21/2002,15:06,58.86,58.9,58.86,58.9,900
11/21/2002,15:07,58.85,58.85,58.85,58.85,2000
11/21/2002,15:10,58.81,58.9,58.81,58.87,700
11/21/2002,15:11,58.82,58.85,58.81,58.81,3300
11/21/2002,15:12,58.83,58.85,58.79,58.85,2200
11/21/2002,15:15,58.76,58.81,58.76,58.81,300
11/21/2002,15:16,58.77,58.85,58.77,58.83,1500
11/21/2002,15:18,58.77,58.82,58.77,58.82,500
11/21/2002,15:19,58.85,58.85,58.85,58.85,800
11/21/2002,15:20,58.84,58.85,58.84,58.85,14200
11/21/2002,15:21,58.85,58.91,58.8,58.8,25600
11/21/2002,15:22,58.77,58.77,58.77,58.77,1000
11/21/2002,15:23,58.8,58.8,58.8,58.8,5500
11/21/2002,15:24,58.74,58.74,58.71,58.71,500
11/21/2002,15:25,58.7,58.7,58.7,58.7,400
11/21/2002,15:27,58.6,58.63,58.6,58.63,200
11/21/2002,15:28,58.62,58.62,58.57,58.57,6900
11/21/2002,15:29,58.52,58.52,58.5,58.5,3000
11/21/2002,15:30,58.53,58.61,58.53,58.53,3600
11/21/2002,15:31,58.53,58.53,58.53,58.53,100
11/21/2002,15:33,58.53,58.53,58.5,58.53,25300
11/21/2002,15:34,58.45,58.45,58.45,58.45,600
11/21/2002,15:35,58.45,58.45,58.45,58.45,300
11/21/2002,15:36,58.56,58.56,58.56,58.56,400
11/21/2002,15:37,58.7,58.71,58.69,58.71,1500
11/21/2002,15:38,58.76,58.78,58.65,58.78,800
11/21/2002,15:39,58.74,58.75,58.74,58.75,19600
11/21/2002,15:40,58.75,58.75,58.66,58.66,5900
11/21/2002,15:41,58.72,58.73,58.66,58.73,1500
11/21/2002,15:43,58.65,58.65,58.65,58.65,500
11/21/2002,15:44,58.66,58.7,58.66,58.7,3500
11/21/2002,15:45,58.66,58.75,58.65,58.7,58300
11/21/2002,15:48,58.67,58.67,58.58,58.58,300
11/21/2002,15:49,58.7,58.7,58.6,58.6,1000
11/21/2002,15:50,58.6,58.69,58.6,58.69,500
11/21/2002,15:51,58.75,58.75,58.75,58.75,1200
11/21/2002,15:52,58.69,58.69,58.69,58.69,400
11/21/2002,15:53,58.6,58.69,58.6,58.69,1400
11/21/2002,15:56,58.6,58.6,58.6,58.6,300
11/21/2002,15:57,58.65,58.65,58.57,58.57,700
11/21/2002,15:58,58.57,58.57,58.57,58.57,100
11/21/2002,15:59,58.63,58.65,58.63,58.65,2100
11/22/2002,09:34,58.3,58.3,58.3,58.3,5100
11/22/2002,09:36,58.1,58.1,58.1,58.1,5000
11/22/2002,09:37,58.1,58.1,58.1,58.1,500
11/22/2002,09:42,58.21,58.35,58.2,58.2,11500
11/22/2002,09:44,58.21,58.21,58.2,58.2,1000
11/22/2002,09:45,58.15,58.19,58.11,58.11,1400
11/22/2002,09:47,58.02,58.02,57.9,57.9,8600
11/22/2002,09:48,57.9,57.9,57.71,57.71,6900
11/22/2002,09:49,57.55,57.56,57.52,57.56,15100
11/22/2002,09:50,57.41,57.41,57.41,57.41,3000
11/22/2002,09:51,57.41,57.56,57.4,57.41,27200
11/22/2002,09:52,57.4,57.54,57.4,57.54,14300
11/22/2002,09:53,57.55,57.58,57.55,57.58,5800
11/22/2002,09:54,57.56,57.56,57.56,57.56,1100
11/22/2002,09:55,57.53,57.57,57.48,57.48,6700
11/22/2002,09:57,57.54,57.54,57.54,57.54,5000
11/22/2002,09:58,57.51,57.51,57.51,57.51,100
11/22/2002,10:00,57.54,57.54,57.48,57.48,300
11/22/2002,10:02,57.5,57.5,57.5,57.5,200
11/22/2002,10:03,57.6,57.6,57.6,57.6,100
11/22/2002,10:04,57.6,57.6,57.54,57.6,700
11/22/2002,10:05,57.78,57.78,57.78,57.78,11000
11/22/2002,10:06,57.73,57.73,57.73,57.73,25100
11/22/2002,10:08,57.9,57.9,57.85,57.85,100100
11/22/2002,10:10,57.9,58.04,57.9,58.04,1200
11/22/2002,10:11,57.9,57.9,57.86,57.86,3500
11/22/2002,10:12,57.7,57.74,57.7,57.74,3000
11/22/2002,10:13,57.66,57.74,57.66,57.74,7000
11/22/2002,10:14,57.51,57.51,57.51,57.51,5000
11/22/2002,10:15,57.65,57.65,57.65,57.65,500
11/22/2002,10:16,57.65,57.68,57.65,57.68,600
11/22/2002,10:20,57.68,57.68,57.68,57.68,1100
11/22/2002,10:23,57.46,57.48,57.46,57.48,12500
11/22/2002,10:24,57.46,57.48,57.46,57.48,25500
11/22/2002,10:27,57.4,57.4,57.4,57.4,3000
11/22/2002,10:29,57.42,57.42,57.42,57.42,1000
11/22/2002,10:30,57.59,57.68,57.46,57.68,50700
11/22/2002,10:31,57.7,57.7,57.7,57.7,3500
11/22/2002,10:32,57.75,57.75,57.7,57.7,1500
11/22/2002,10:37,57.83,57.83,57.83,57.83,3000
11/22/2002,10:39,57.84,57.84,57.84,57.84,200
11/22/2002,10:40,57.84,57.84,57.74,57.74,1100
11/22/2002,10:41,57.67,57.67,57.67,57.67,7000
11/22/2002,10:42,57.69,57.69,57.69,57.69,500
11/22/2002,10:43,57.71,57.71,57.71,57.71,100
11/22/2002,10:49,57.7,57.7,57.7,57.7,1200
11/22/2002,10:50,57.68,57.68,57.68,57.68,1000
11/22/2002,10:55,57.74,57.74,57.61,57.61,5400
11/22/2002,10:58,57.86,57.86,57.86,57.86,5000
11/22/2002,10:59,57.74,57.74,57.74,57.74,100
11/22/2002,11:00,57.9,57.97,57.9,57.97,10400
11/22/2002,11:01,57.94,57.96,57.94,57.96,400
11/22/2002,11:03,58.09,58.09,58.09,58.09,900
11/22/2002,11:05,58,58.1,58,58.1,1100
11/22/2002,11:07,58.08,58.08,58.08,58.08,50000
11/22/2002,11:11,58.09,58.09,58.09,58.09,300
11/22/2002,11:12,58,58,58,58,25000
11/22/2002,11:17,57.94,57.94,57.94,57.94,1700
11/22/2002,11:18,57.94,57.94,57.94,57.94,2000
11/22/2002,11:19,57.94,57.94,57.94,57.94,4300
11/22/2002,11:24,57.77,57.77,57.77,57.77,400
11/22/2002,11:25,57.7,57.7,57.7,57.7,12500
11/22/2002,11:26,57.68,57.68,57.68,57.68,5100
11/22/2002,11:27,57.68,57.68,57.68,57.68,7500
11/22/2002,11:35,57.67,57.67,57.67,57.67,200
11/22/2002,11:36,57.65,57.65,57.65,57.65,700
11/22/2002,11:38,57.62,57.62,57.62,57.62,200
11/22/2002,11:41,57.7,57.7,57.7,57.7,200
11/22/2002,11:42,57.62,57.62,57.62,57.62,100
11/22/2002,11:46,57.62,57.62,57.62,57.62,100
11/22/2002,11:47,57.65,57.65,57.65,57.65,200
11/22/2002,11:48,57.64,57.64,57.64,57.64,700
11/22/2002,11:49,57.6,57.6,57.6,57.6,600
11/22/2002,11:52,57.59,57.59,57.59,57.59,200
11/22/2002,11:53,57.58,57.58,57.58,57.58,500
11/22/2002,11:55,57.55,57.55,57.55,57.55,2500
11/22/2002,11:59,57.55,57.55,57.55,57.55,500
11/22/2002,12:02,57.56,57.56,57.56,57.56,100
11/22/2002,12:05,57.78,57.78,57.78,57.78,1400
11/22/2002,12:21,57.68,57.68,57.68,57.68,200
11/22/2002,12:22,57.68,57.68,57.68,57.68,300
11/22/2002,12:23,57.68,57.68,57.68,57.68,300
11/22/2002,12:27,57.6,57.6,57.6,57.6,100
11/22/2002,12:42,57.7,57.74,57.7,57.74,13100
11/22/2002,12:51,57.75,57.75,57.75,57.75,10000
11/22/2002,12:54,57.81,57.81,57.81,57.81,200
11/22/2002,12:55,57.82,57.82,57.82,57.82,700
11/22/2002,13:01,57.71,57.71,57.63,57.63,1000
11/22/2002,13:02,57.63,57.68,57.63,57.68,1100
11/22/2002,13:04,57.64,57.64,57.64,57.64,300
11/22/2002,13:06,57.64,57.64,57.64,57.64,1000
11/22/2002,13:07,57.6,57.62,57.6,57.62,7600
11/22/2002,13:08,57.58,57.58,57.58,57.58,10000
11/22/2002,13:11,57.55,57.55,57.55,57.55,5000
11/22/2002,13:12,57.56,57.56,57.56,57.56,200
11/22/2002,13:15,57.6,57.6,57.6,57.6,1000
11/22/2002,13:19,57.53,57.53,57.53,57.53,400
11/22/2002,13:20,57.53,57.53,57.53,57.53,100
11/22/2002,13:22,57.52,57.52,57.43,57.43,5600
11/22/2002,13:23,57.44,57.52,57.44,57.52,8600
11/22/2002,13:25,57.47,57.47,57.47,57.47,200
11/22/2002,13:29,57.5,57.55,57.5,57.55,25100
11/22/2002,13:33,57.6,57.6,57.53,57.53,200
11/22/2002,13:34,57.6,57.62,57.6,57.62,2200
11/22/2002,13:39,57.59,57.59,57.59,57.59,400
11/22/2002,13:40,57.59,57.59,57.59,57.59,200
11/22/2002,13:43,57.6,57.6,57.6,57.6,5000
11/22/2002,13:45,57.56,57.56,57.56,57.56,1200
11/22/2002,13:48,57.61,57.61,57.61,57.61,100
11/22/2002,13:54,57.62,57.62,57.62,57.62,600
11/22/2002,13:55,57.56,57.56,57.56,57.56,1300
11/22/2002,14:02,57.5,57.5,57.5,57.5,3200
11/22/2002,14:04,57.42,57.42,57.42,57.42,100
11/22/2002,14:05,57.41,57.41,57.36,57.36,700
11/22/2002,14:07,57.35,57.35,57.35,57.35,400
11/22/2002,14:08,57.44,57.44,57.42,57.44,5400
11/22/2002,14:09,57.46,57.46,57.42,57.42,900
11/22/2002,14:10,57.5,57.5,57.46,57.46,50000
11/22/2002,14:11,57.45,57.5,57.45,57.5,1500
11/22/2002,14:12,57.5,57.5,57.5,57.5,1000
11/22/2002,14:13,57.49,57.52,57.4,57.52,800
11/22/2002,14:14,57.5,57.5,57.48,57.48,3500
11/22/2002,14:15,57.45,57.45,57.45,57.45,500
11/22/2002,14:16,57.46,57.46,57.46,57.46,100
11/22/2002,14:17,57.46,57.46,57.46,57.46,1500
11/22/2002,14:20,57.31,57.31,57.31,57.31,200
11/22/2002,14:21,57.3,57.3,57.3,57.3,200
11/22/2002,14:24,57.43,57.43,57.43,57.43,400
11/22/2002,14:26,57.46,57.46,57.46,57.46,100
11/22/2002,14:29,57.4,57.4,57.4,57.4,600
11/22/2002,14:31,57.3,57.3,57.3,57.3,1500
11/22/2002,14:33,57.38,57.38,57.38,57.38,4600
11/22/2002,14:34,57.35,57.35,57.35,57.35,700
11/22/2002,14:35,57.34,57.34,57.34,57.34,100
11/22/2002,14:36,57.35,57.35,57.32,57.32,800
11/22/2002,14:38,57.46,57.46,57.46,57.46,5000
11/22/2002,14:40,57.5,57.5,57.5,57.5,1000
11/22/2002,14:41,57.53,57.53,57.49,57.49,5200
11/22/2002,14:42,57.48,57.52,57.48,57.52,700
11/22/2002,14:46,57.52,57.56,57.52,57.55,45000
11/22/2002,14:47,57.55,57.56,57.55,57.55,20000
11/22/2002,14:49,57.51,57.51,57.47,57.47,4800
11/22/2002,14:50,57.5,57.5,57.5,57.5,400
11/22/2002,14:51,57.48,57.48,57.48,57.48,100
11/22/2002,14:54,57.48,57.48,57.48,57.48,10000
11/22/2002,14:55,57.4,57.4,57.4,57.4,200
11/22/2002,14:56,57.4,57.4,57.4,57.4,2100
11/22/2002,14:59,57.45,57.45,57.45,57.45,10000
11/22/2002,15:02,57.45,57.45,57.45,57.45,100
11/22/2002,15:03,57.5,57.5,57.5,57.5,200
11/22/2002,15:04,57.44,57.54,57.44,57.49,27500
11/22/2002,15:06,57.58,57.58,57.56,57.58,25000
11/22/2002,15:07,57.55,57.55,57.55,57.55,200
11/22/2002,15:08,57.53,57.53,57.53,57.53,10000
11/22/2002,15:10,57.54,57.54,57.54,57.54,300
11/22/2002,15:11,57.57,57.65,57.57,57.65,500
11/22/2002,15:21,57.68,57.68,57.67,57.67,1100
11/22/2002,15:26,57.58,57.58,57.53,57.54,2100
11/22/2002,15:27,57.6,57.64,57.6,57.64,1000
11/22/2002,15:28,57.63,57.63,57.63,57.63,100
11/22/2002,15:30,57.62,57.62,57.62,57.62,800
11/22/2002,15:31,57.55,57.55,57.55,57.55,2000
11/22/2002,15:33,57.55,57.55,57.55,57.55,1400
11/22/2002,15:34,57.48,57.48,57.48,57.48,1000
11/22/2002,15:38,57.45,57.45,57.45,57.45,700
11/22/2002,15:40,57.4,57.4,57.4,57.4,3500
11/22/2002,15:42,57.39,57.39,57.39,57.39,400
11/22/2002,15:44,57.5,57.5,57.44,57.44,26000
11/22/2002,15:45,57.43,57.44,57.43,57.44,600
11/22/2002,15:48,57.4,57.4,57.35,57.35,50200
11/22/2002,15:50,57.39,57.39,57.36,57.36,1100
11/22/2002,15:51,57.4,57.4,57.4,57.4,2200
11/22/2002,15:52,57.4,57.4,57.4,57.4,300
11/22/2002,15:53,57.39,57.39,57.39,57.39,100
11/22/2002,15:54,57.39,57.39,57.39,57.39,6000
11/22/2002,15:57,57.35,57.35,57.35,57.35,800
11/22/2002,15:58,57.3,57.3,57.3,57.3,300
11/22/2002,15:59,57.35,57.35,57.35,57.35,800
11/25/2002,09:35,57.35,57.35,57.35,57.35,600
11/25/2002,09:36,57.3,57.3,57.26,57.26,15000
11/25/2002,09:39,57.01,57.01,57.01,57.01,100
11/25/2002,09:40,57,57,56.96,56.96,7400
11/25/2002,09:41,56.96,56.96,56.93,56.93,4600
11/25/2002,09:42,56.92,57,56.92,57,23500
11/25/2002,09:44,56.89,56.89,56.89,56.89,5000
11/25/2002,09:45,56.98,56.98,56.98,56.98,1000
11/25/2002,09:46,56.99,56.99,56.99,56.99,300
11/25/2002,09:47,57,57,57,57,2100
11/25/2002,09:48,57,57.1,57,57.1,122000
11/25/2002,09:49,57.1,57.1,57.1,57.1,25000
11/25/2002,09:50,57.34,57.45,57.34,57.45,7500
11/25/2002,09:51,57.5,57.5,57.5,57.5,600
11/25/2002,09:52,57.5,57.5,57.5,57.5,300
11/25/2002,09:53,57.7,57.7,57.7,57.7,5000
11/25/2002,09:55,57.75,57.75,57.75,57.75,25000
11/25/2002,09:56,57.6,57.6,57.6,57.6,100
11/25/2002,09:57,57.44,57.47,57.44,57.47,200
11/25/2002,10:00,57.64,57.64,57.64,57.64,1000
11/25/2002,10:02,57.59,57.59,57.59,57.59,200
11/25/2002,10:05,57.5,57.5,57.5,57.5,200
11/25/2002,10:08,57.45,57.45,57.45,57.45,1000
11/25/2002,10:10,57.6,57.6,57.6,57.6,20000
11/25/2002,10:15,57.43,57.43,57.43,57.43,100
11/25/2002,10:17,57.38,57.38,57.38,57.38,400
11/25/2002,10:18,57.24,57.24,57.24,57.24,200
11/25/2002,10:19,57.3,57.3,57.3,57.3,1000
11/25/2002,10:20,57.55,57.55,57.55,57.55,1000
11/25/2002,10:22,57.57,57.57,57.57,57.57,5000
11/25/2002,10:23,57.57,57.57,57.5,57.5,1200
11/25/2002,10:31,57.65,57.65,57.65,57.65,200
11/25/2002,10:33,57.74,57.74,57.74,57.74,5200
11/25/2002,10:36,57.6,57.6,57.6,57.6,1000
11/25/2002,10:37,57.7,57.7,57.7,57.7,300
11/25/2002,10:40,57.74,57.74,57.74,57.74,5000
11/25/2002,10:41,57.74,57.74,57.74,57.74,100
11/25/2002,10:42,57.77,57.77,57.77,57.77,5000
11/25/2002,10:43,57.77,57.77,57.77,57.77,200
11/25/2002,10:48,57.65,57.65,57.52,57.52,2000
11/25/2002,10:52,57.55,57.55,57.55,57.55,2000
11/25/2002,10:54,57.6,57.6,57.6,57.6,1000
11/25/2002,11:03,57.57,57.57,57.57,57.57,200
11/25/2002,11:11,57.57,57.57,57.57,57.57,800
11/25/2002,11:14,57.35,57.45,57.35,57.45,85000
11/25/2002,11:15,57.46,57.46,57.35,57.35,1000
11/25/2002,11:19,57.45,57.45,57.45,57.45,82000
11/25/2002,11:22,57.45,57.45,57.45,57.45,200
11/25/2002,11:26,57.37,57.37,57.37,57.37,200
11/25/2002,11:28,57.27,57.27,57.27,57.27,200
11/25/2002,11:31,57.4,57.4,57.4,57.4,100
11/25/2002,11:32,57.37,57.42,57.37,57.42,300
11/25/2002,11:33,57.42,57.42,57.42,57.42,7000
11/25/2002,11:35,57.5,57.5,57.5,57.5,1000
11/25/2002,11:37,57.48,57.48,57.48,57.48,100
11/25/2002,11:38,57.49,57.49,57.49,57.49,100
11/25/2002,11:43,57.39,57.39,57.39,57.39,600
11/25/2002,11:44,57.3,57.3,57.3,57.3,500
11/25/2002,11:46,57.38,57.38,57.36,57.36,200
11/25/2002,11:49,57.3,57.3,57.24,57.24,3000
11/25/2002,11:52,57.2,57.2,57.2,57.2,5000
11/25/2002,11:53,57.23,57.23,57.16,57.16,1300
11/25/2002,11:54,57.13,57.13,57.13,57.13,200
11/25/2002,11:55,57.11,57.11,57.11,57.11,2000
11/25/2002,11:56,57.08,57.08,57.08,57.08,10000
11/25/2002,11:58,57.15,57.15,57.15,57.15,2000
11/25/2002,11:59,57,57,57,57,600
11/25/2002,12:00,56.95,56.98,56.95,56.98,2600
11/25/2002,12:01,56.9,56.9,56.9,56.9,1000
11/25/2002,12:02,56.82,56.82,56.82,56.82,2200
11/25/2002,12:03,56.9,56.9,56.9,56.9,500
11/25/2002,12:08,57.03,57.03,57.03,57.03,600
11/25/2002,12:11,57.05,57.05,57.05,57.05,3800
11/25/2002,12:12,57.12,57.12,57.12,57.12,1000
11/25/2002,12:24,57.1,57.1,57.1,57.1,200
11/25/2002,12:31,57.08,57.08,57.08,57.08,2000
11/25/2002,12:33,57.02,57.02,57.02,57.02,5000
11/25/2002,12:40,57.11,57.11,57.11,57.11,1000
11/25/2002,12:41,57.09,57.09,57.09,57.09,200
11/25/2002,13:02,57.06,57.06,57.06,57.06,1000
11/25/2002,13:15,57.2,57.2,57.2,57.2,100
11/25/2002,13:20,57.12,57.22,57.12,57.22,600
11/25/2002,13:24,57.22,57.22,57.22,57.22,100
11/25/2002,13:38,57.2,57.2,57.2,57.2,1700
11/25/2002,13:41,57.2,57.2,57.2,57.2,7500
11/25/2002,13:46,57.28,57.28,57.28,57.28,2500
11/25/2002,13:47,57.29,57.29,57.29,57.29,1000
11/25/2002,13:54,57.4,57.4,57.4,57.4,2500
11/25/2002,13:59,57.29,57.29,57.25,57.25,5000
11/25/2002,14:02,57.25,57.27,57.25,57.27,75600
11/25/2002,14:12,57.35,57.35,57.35,57.35,500
11/25/2002,14:15,57.35,57.35,57.35,57.35,300
11/25/2002,14:16,57.4,57.4,57.4,57.4,1000
11/25/2002,14:23,57.36,57.36,57.36,57.36,100
11/25/2002,14:24,57.35,57.35,57.35,57.35,100
11/25/2002,14:31,57.33,57.33,57.33,57.33,6300
11/25/2002,14:32,57.33,57.33,57.3,57.3,20000
11/25/2002,14:44,57.4,57.41,57.3,57.41,41100
11/25/2002,14:45,57.42,57.42,57.42,57.42,10000
11/25/2002,14:46,57.48,57.5,57.48,57.5,20000
11/25/2002,14:50,57.4,57.4,57.4,57.4,100
11/25/2002,14:51,57.35,57.35,57.35,57.35,200
11/25/2002,14:54,57.5,57.5,57.5,57.5,10000
11/25/2002,14:59,57.52,57.52,57.52,57.52,200
11/25/2002,15:09,57.51,57.51,57.51,57.51,600
11/25/2002,15:11,57.52,57.52,57.52,57.52,15000
11/25/2002,15:12,57.52,57.52,57.52,57.52,400
11/25/2002,15:17,57.6,57.6,57.6,57.6,2500
11/25/2002,15:20,57.65,57.65,57.65,57.65,50000
11/25/2002,15:30,57.59,57.59,57.59,57.59,28500
11/25/2002,15:31,57.57,57.57,57.54,57.54,1600
11/25/2002,15:32,57.51,57.51,57.51,57.51,100
11/25/2002,15:37,57.62,57.62,57.62,57.62,5000
11/25/2002,15:45,57.45,57.45,57.45,57.45,1100
11/25/2002,15:49,57.45,57.45,57.45,57.45,100
11/25/2002,15:52,57.49,57.49,57.49,57.49,100
11/25/2002,15:55,57.5,57.5,57.42,57.42,32500
11/25/2002,15:59,57.52,57.52,57.52,57.52,100
11/26/2002,09:34,57.2,57.2,57.2,57.2,5400
11/26/2002,09:38,57.33,57.33,57.33,57.33,500
11/26/2002,09:39,57.35,57.35,57.35,57.35,10000
11/26/2002,09:41,57.35,57.35,57.35,57.35,2000
11/26/2002,09:44,57.5,57.53,57.5,57.53,7500
11/26/2002,09:45,57.48,57.5,57.48,57.5,18000
11/26/2002,09:46,57.5,57.5,57.5,57.5,10000
11/26/2002,09:47,57.5,57.5,57.5,57.5,500
11/26/2002,09:51,57.16,57.16,57.16,57.16,5000
11/26/2002,09:52,57.2,57.2,57.2,57.2,500
11/26/2002,09:53,57.1,57.1,57.05,57.05,10000
11/26/2002,09:55,57.01,57.01,57.01,57.01,6500
11/26/2002,09:56,57.01,57.01,57.01,57.01,1000
11/26/2002,09:57,57.08,57.08,57,57,3100
11/26/2002,09:58,57.06,57.06,57.06,57.06,1000
11/26/2002,09:59,57.1,57.1,57.1,57.1,200
11/26/2002,10:00,57.1,57.1,57.01,57.01,5200
11/26/2002,10:01,57,57,57,57,3000
11/26/2002,10:03,56.8,56.8,56.8,56.8,700
11/26/2002,10:04,56.77,56.77,56.77,56.77,100
11/26/2002,10:05,57.04,57.04,57.04,57.04,100
11/26/2002,10:08,56.7,56.7,56.66,56.66,5100
11/26/2002,10:09,56.74,56.74,56.64,56.64,600
11/26/2002,10:10,56.75,56.75,56.75,56.75,2500
11/26/2002,10:11,56.84,56.84,56.68,56.68,46800
11/26/2002,10:12,56.59,56.59,56.59,56.59,100
11/26/2002,10:14,56.6,56.68,56.6,56.68,4000
11/26/2002,10:17,56.58,56.58,56.58,56.58,500
11/26/2002,10:18,56.5,56.5,56.5,56.5,400
11/26/2002,10:20,56.52,56.52,56.52,56.52,1000
11/26/2002,10:21,56.55,56.55,56.52,56.52,5000
11/26/2002,10:22,56.65,56.65,56.65,56.65,200
11/26/2002,10:23,56.54,56.65,56.54,56.65,3600
11/26/2002,10:24,56.75,56.75,56.75,56.75,500
11/26/2002,10:25,56.73,56.73,56.73,56.73,20000
11/26/2002,10:26,56.65,56.65,56.65,56.65,100
11/26/2002,10:27,56.86,56.86,56.86,56.86,500
11/26/2002,10:30,56.95,56.95,56.95,56.95,4000
11/26/2002,10:31,56.71,56.71,56.71,56.71,500
11/26/2002,10:37,56.75,56.75,56.75,56.75,500
11/26/2002,10:39,56.6,56.6,56.6,56.6,2000
11/26/2002,10:40,56.6,56.6,56.6,56.6,4000
11/26/2002,10:56,56.6,56.6,56.6,56.6,1000
11/26/2002,11:02,56.52,56.52,56.5,56.5,12900
11/26/2002,11:03,56.5,56.5,56.43,56.43,4100
11/26/2002,11:04,56.57,56.57,56.57,56.57,100
11/26/2002,11:06,56.58,56.58,56.58,56.58,500
11/26/2002,11:07,56.75,56.75,56.75,56.75,100
11/26/2002,11:11,56.83,56.83,56.83,56.83,200
11/26/2002,11:12,56.84,56.84,56.84,56.84,100
11/26/2002,11:15,56.8,56.8,56.8,56.8,100
11/26/2002,11:21,56.8,56.8,56.8,56.8,200
11/26/2002,11:28,56.8,56.8,56.8,56.8,2000
11/26/2002,11:32,56.73,56.73,56.73,56.73,500
11/26/2002,11:35,56.72,56.72,56.72,56.72,100
11/26/2002,11:43,56.73,56.73,56.73,56.73,100
11/26/2002,11:47,56.7,56.7,56.7,56.7,5000
11/26/2002,11:48,56.7,56.72,56.7,56.72,15000
11/26/2002,12:09,56.75,56.75,56.75,56.75,300
11/26/2002,12:16,56.78,56.78,56.78,56.78,5000
11/26/2002,12:36,56.74,56.74,56.74,56.74,100
11/26/2002,12:39,56.7,56.7,56.67,56.67,700
11/26/2002,12:43,56.57,56.57,56.57,56.57,400
11/26/2002,12:49,56.58,56.6,56.58,56.6,10200
11/26/2002,12:50,56.58,56.6,56.58,56.6,2000
11/26/2002,12:52,56.55,56.55,56.55,56.55,11000
11/26/2002,12:57,56.6,56.6,56.6,56.6,1000
11/26/2002,13:17,56.63,56.65,56.63,56.65,400
11/26/2002,13:18,56.6,56.6,56.6,56.6,50000
11/26/2002,13:19,56.59,56.59,56.59,56.59,300
11/26/2002,13:26,56.59,56.59,56.59,56.59,200
11/26/2002,13:27,56.56,56.56,56.56,56.56,5000
11/26/2002,13:28,56.6,56.6,56.6,56.6,100
11/26/2002,13:29,56.6,56.6,56.6,56.6,100
11/26/2002,13:32,56.57,56.57,56.57,56.57,200
11/26/2002,13:33,56.51,56.51,56.5,56.5,2200
11/26/2002,13:38,56.45,56.45,56.45,56.45,50000
11/26/2002,13:45,56.45,56.45,56.45,56.45,1000
11/26/2002,13:47,56.4,56.4,56.4,56.4,2100
11/26/2002,13:55,56.3,56.3,56.3,56.3,100
11/26/2002,13:56,56.3,56.3,56.3,56.3,1000
11/26/2002,13:58,56.35,56.35,56.35,56.35,200
11/26/2002,14:00,56.3,56.3,56.3,56.3,500
11/26/2002,14:02,56.2,56.2,56.2,56.2,1000
11/26/2002,14:03,56.15,56.15,56.15,56.15,2000
11/26/2002,14:05,56.2,56.2,56.2,56.2,10000
11/26/2002,14:06,56.37,56.37,56.18,56.18,65000
11/26/2002,14:08,56.16,56.16,56.16,56.16,1000
11/26/2002,14:09,56.13,56.13,56.13,56.13,10000
11/26/2002,14:10,56.08,56.08,56.08,56.08,10000
11/26/2002,14:11,56.13,56.13,56.1,56.1,71000
11/26/2002,14:12,56.1,56.1,56.1,56.1,100
11/26/2002,14:15,56.15,56.15,56.15,56.15,20000
11/26/2002,14:19,56.15,56.15,56.15,56.15,500
11/26/2002,14:22,56.1,56.1,56.1,56.1,30000
11/26/2002,14:24,56.2,56.2,56.17,56.17,12000
11/26/2002,14:26,56.2,56.2,56.2,56.2,23000
11/26/2002,14:34,56.1,56.1,56.1,56.1,700
11/26/2002,14:44,56.15,56.15,56.15,56.15,5000
11/26/2002,14:55,56.15,56.15,56.1,56.1,10500
11/26/2002,14:58,56.2,56.2,56.2,56.2,5000
11/26/2002,15:00,56.2,56.2,56.2,56.2,7000
11/26/2002,15:03,56.2,56.2,56.2,56.2,1000
11/26/2002,15:06,56.18,56.18,56.18,56.18,600
11/26/2002,15:07,56.13,56.13,56.13,56.13,9000
11/26/2002,15:08,56.2,56.2,56.2,56.2,500
11/26/2002,15:09,56.15,56.15,56.13,56.13,10000
11/26/2002,15:10,56.15,56.15,56.15,56.15,800
11/26/2002,15:11,56.18,56.18,56.15,56.15,700
11/26/2002,15:17,56.15,56.2,56.15,56.2,8000
11/26/2002,15:18,56.17,56.17,56.17,56.17,5000
11/26/2002,15:21,56.2,56.2,56.17,56.17,3800
11/26/2002,15:25,56.2,56.2,56.2,56.2,5000
11/26/2002,15:29,56.18,56.18,56.18,56.18,200
11/26/2002,15:30,56.18,56.18,56.18,56.18,5000
11/26/2002,15:31,56.2,56.2,56.2,56.2,5000
11/26/2002,15:33,56.23,56.23,56.23,56.23,100
11/26/2002,15:34,56.23,56.23,56.23,56.23,5000
11/26/2002,15:37,56.1,56.1,56.1,56.1,300
11/26/2002,15:38,56.07,56.07,56.07,56.07,200
11/26/2002,15:42,56.05,56.05,56.05,56.05,5000
11/26/2002,15:46,56.05,56.05,56.05,56.05,4000
11/26/2002,15:48,56,56,56,56,5000
11/26/2002,15:49,55.96,56,55.95,56,52500
11/26/2002,15:50,56,56,55.95,55.95,9500
11/26/2002,15:51,55.9,55.9,55.85,55.85,1600
11/26/2002,15:52,55.9,55.9,55.9,55.9,1000
11/26/2002,15:53,55.9,55.9,55.9,55.9,15500
11/26/2002,15:54,55.88,55.88,55.88,55.88,1200
11/26/2002,15:57,55.9,55.9,55.82,55.82,52900
11/26/2002,15:58,55.82,55.82,55.82,55.82,1600
11/26/2002,15:59,55.89,55.9,55.89,55.9,9000
11/27/2002,09:36,56.6,56.6,56.6,56.6,2300
11/27/2002,09:37,56.36,56.36,56.36,56.36,200
11/27/2002,09:38,56.21,56.21,56.2,56.2,5000
11/27/2002,09:39,56.28,56.28,56.28,56.28,100
11/27/2002,09:40,56.16,56.16,56.16,56.16,200
11/27/2002,09:44,56.35,56.35,56.35,56.35,500
11/27/2002,09:45,56.4,56.4,56.4,56.4,1100
11/27/2002,09:46,56.4,56.4,56.2,56.2,60000
11/27/2002,09:54,56.35,56.35,56.35,56.35,600
11/27/2002,09:56,56.52,56.52,56.52,56.52,50000
11/27/2002,09:57,56.41,56.41,56.41,56.41,300
11/27/2002,09:58,56.42,56.42,56.42,56.42,100
11/27/2002,10:00,56.47,56.52,56.47,56.52,1600
11/27/2002,10:02,56.6,56.7,56.6,56.7,500
11/27/2002,10:03,56.7,56.7,56.7,56.7,9600
11/27/2002,10:04,56.78,56.78,56.75,56.75,500
11/27/2002,10:05,56.67,56.67,56.65,56.65,2000
11/27/2002,10:06,56.61,56.61,56.61,56.61,500
11/27/2002,10:07,56.51,56.66,56.51,56.66,400
11/27/2002,10:08,56.56,56.75,56.56,56.75,900
11/27/2002,10:09,56.75,56.77,56.75,56.77,300
11/27/2002,10:11,56.62,56.62,56.62,56.62,300
11/27/2002,10:13,56.52,56.52,56.37,56.37,5400
11/27/2002,10:20,56.64,56.64,56.64,56.64,5300
11/27/2002,10:21,56.8,56.8,56.8,56.8,7000
11/27/2002,10:24,57,57.05,57,57.05,12500
11/27/2002,10:28,56.95,56.95,56.95,56.95,500
11/27/2002,10:30,56.92,56.92,56.92,56.92,100
11/27/2002,10:31,56.92,56.92,56.92,56.92,10000
11/27/2002,10:36,57,57,57,57,20000
11/27/2002,10:37,57.07,57.07,57,57,10200
11/27/2002,10:38,57,57.03,57,57.03,11000
11/27/2002,10:45,56.87,56.87,56.87,56.87,400
11/27/2002,10:49,56.99,56.99,56.77,56.77,600
11/27/2002,10:50,56.94,56.94,56.94,56.94,300
11/27/2002,10:51,56.9,56.97,56.9,56.97,10000
11/27/2002,10:54,57,57,57,57,100
11/27/2002,11:00,57,57,57,57,400
11/27/2002,11:02,57.07,57.07,57.07,57.07,100
11/27/2002,11:09,56.88,56.88,56.88,56.88,300
11/27/2002,11:11,57.02,57.02,57.02,57.02,100
11/27/2002,11:12,57.04,57.04,57.04,57.04,200
11/27/2002,11:21,57,57,57,57,20000
11/27/2002,11:26,57,57,56.96,56.96,64500
11/27/2002,11:27,56.96,56.96,56.96,56.96,100
11/27/2002,11:44,56.76,56.76,56.76,56.76,100
11/27/2002,11:47,56.66,56.66,56.65,56.65,10000
11/27/2002,11:48,56.65,56.65,56.65,56.65,100
11/27/2002,11:53,56.65,56.65,56.65,56.65,5000
11/27/2002,11:55,56.67,56.67,56.67,56.67,7600
11/27/2002,11:56,56.53,56.53,56.5,56.5,900
11/27/2002,11:59,56.55,56.55,56.55,56.55,100
11/27/2002,12:01,56.5,56.5,56.5,56.5,2000
11/27/2002,12:04,56.46,56.46,56.46,56.46,600
11/27/2002,12:06,56.5,56.5,56.5,56.5,75000
11/27/2002,12:12,56.64,56.64,56.64,56.64,500
11/27/2002,12:13,56.64,56.64,56.64,56.64,300
11/27/2002,12:14,56.64,56.64,56.64,56.64,500
11/27/2002,12:21,56.6,56.6,56.6,56.6,15000
11/27/2002,12:22,56.6,56.65,56.6,56.65,4600
11/27/2002,12:23,56.7,56.74,56.7,56.74,1000
11/27/2002,12:24,56.74,56.74,56.74,56.74,1500
11/27/2002,12:26,56.8,56.8,56.8,56.8,1000
11/27/2002,12:27,56.8,56.8,56.8,56.8,1000
11/27/2002,12:28,56.8,56.8,56.8,56.8,2000
11/27/2002,12:29,56.8,56.8,56.75,56.8,6200
11/27/2002,12:30,56.8,56.8,56.76,56.76,3200
11/27/2002,12:31,56.75,56.75,56.75,56.75,200
11/27/2002,12:32,56.8,56.8,56.76,56.76,25300
11/27/2002,12:33,56.8,56.8,56.8,56.8,10000
11/27/2002,12:34,56.86,56.86,56.86,56.86,100
11/27/2002,12:35,56.85,56.85,56.85,56.85,10000
11/27/2002,12:37,56.85,56.85,56.8,56.8,25100
11/27/2002,12:38,56.8,56.8,56.8,56.8,50000
11/27/2002,12:39,56.8,56.8,56.8,56.8,5000
11/27/2002,12:40,56.85,56.85,56.8,56.85,10500
11/27/2002,12:41,56.9,56.9,56.9,56.9,10000
11/27/2002,12:43,56.9,56.95,56.9,56.95,100300
11/27/2002,12:46,56.9,56.94,56.9,56.94,25500
11/27/2002,12:49,56.9,56.9,56.9,56.9,500
11/27/2002,12:50,56.88,56.88,56.88,56.88,500
11/27/2002,12:51,56.86,56.86,56.86,56.86,500
11/27/2002,12:57,57.04,57.15,57.04,57.15,3900
11/27/2002,12:58,57.1,57.17,57.1,57.1,16200
11/27/2002,12:59,57.1,57.2,57.1,57.18,21000
11/27/2002,13:00,57.19,57.2,57.19,57.2,16100
11/27/2002,13:01,57.2,57.2,57.2,57.2,50000
11/27/2002,13:02,57.25,57.25,57.25,57.25,200
11/27/2002,13:12,57.23,57.23,57.23,57.23,200
11/27/2002,13:17,57.22,57.22,57.22,57.22,100
11/27/2002,13:19,57.13,57.15,57.13,57.15,400
11/27/2002,13:21,57.15,57.15,57.15,57.15,900
11/27/2002,13:23,57.18,57.18,57.18,57.18,3500
11/27/2002,13:27,56.98,56.98,56.98,56.98,2000
11/27/2002,13:29,57,57,57,57,10000
11/27/2002,13:40,56.99,56.99,56.99,56.99,300
11/27/2002,13:41,57.01,57.02,57.01,57.02,200
11/27/2002,13:50,57,57,57,57,200
11/27/2002,13:52,57.07,57.07,57.07,57.07,200
11/27/2002,13:57,57.05,57.05,57.05,57.05,100
11/27/2002,13:58,57.05,57.05,57.05,57.05,1000
11/27/2002,14:03,57.02,57.02,57.02,57.02,100
11/27/2002,14:25,57.12,57.12,57.12,57.12,100
11/27/2002,14:27,57.04,57.04,57.04,57.04,25000
11/27/2002,14:54,57.1,57.1,57.1,57.1,100
11/27/2002,14:56,57.1,57.1,57.1,57.1,500
11/27/2002,15:04,57.06,57.06,57.06,57.06,100
11/27/2002,15:05,57.14,57.14,57.04,57.04,600
11/27/2002,15:23,57,57,57,57,100
11/27/2002,15:24,56.97,57,56.97,56.97,600
11/27/2002,15:29,57.06,57.06,57.06,57.06,300
11/27/2002,15:30,57.03,57.03,57.03,57.03,500
11/27/2002,15:36,57.2,57.2,57.2,57.2,20000
11/27/2002,15:37,57.1,57.1,57.1,57.1,500
11/27/2002,15:45,57.25,57.25,57.25,57.25,600
11/27/2002,15:47,57.17,57.17,57.17,57.17,600
11/27/2002,15:51,57.28,57.28,57.28,57.28,400
11/27/2002,15:52,57.25,57.25,57.25,57.25,9000
11/27/2002,15:53,57.28,57.28,57.28,57.28,200
11/27/2002,15:55,57.3,57.3,57.3,57.3,1400
11/27/2002,15:56,57.37,57.37,57.37,57.37,300
11/27/2002,15:58,57.33,57.33,57.33,57.33,600
11/27/2002,15:59,57.33,57.33,57.33,57.33,400
11/29/2002,09:38,58.4,58.5,58.4,58.5,4300
11/29/2002,09:39,58.65,58.65,58.65,58.65,600
11/29/2002,09:41,58.8,58.8,58.8,58.8,1500
11/29/2002,09:42,58.7,58.7,58.7,58.7,2000
11/29/2002,09:43,58.77,58.77,58.77,58.77,1000
11/29/2002,09:44,58.55,58.55,58.55,58.55,100000
11/29/2002,09:47,58.75,58.81,58.75,58.81,1000
11/29/2002,09:48,58.85,58.85,58.85,58.85,50000
11/29/2002,09:53,58.42,58.42,58.42,58.42,500
11/29/2002,09:54,58.28,58.28,58.28,58.28,100
11/29/2002,09:58,58.2,58.28,58.2,58.28,1100
11/29/2002,10:00,58.35,58.35,58.35,58.35,100
11/29/2002,10:03,58.37,58.37,58.37,58.37,2000
11/29/2002,10:05,58.4,58.4,58.4,58.4,8000
11/29/2002,10:06,58.25,58.25,58.25,58.25,100
11/29/2002,10:07,58.22,58.22,58.22,58.22,100
11/29/2002,10:08,58.3,58.3,58.3,58.3,10500
11/29/2002,10:11,58.3,58.31,58.3,58.31,900
11/29/2002,10:15,58.35,58.35,58.35,58.35,1000
11/29/2002,10:16,58.42,58.42,58.42,58.42,400
11/29/2002,10:24,58.27,58.27,58.27,58.27,500
11/29/2002,10:31,58.2,58.2,58.2,58.2,10000
11/29/2002,10:35,58.15,58.15,58.15,58.15,13300
11/29/2002,10:37,58.2,58.2,58.2,58.2,10000
11/29/2002,10:38,58.2,58.2,58.2,58.2,10000
11/29/2002,10:42,58.25,58.25,58.25,58.25,800
11/29/2002,10:46,58.25,58.25,58.25,58.25,9200
11/29/2002,10:47,58.28,58.28,58.25,58.25,5300
11/29/2002,10:48,58.3,58.3,58.3,58.3,5000
11/29/2002,10:49,58.35,58.35,58.35,58.35,2500
11/29/2002,10:50,58.37,58.37,58.37,58.37,5000
11/29/2002,10:51,58.38,58.38,58.38,58.38,10000
11/29/2002,10:58,58.38,58.38,58.38,58.38,5000
11/29/2002,11:01,58.37,58.37,58.37,58.37,10000
11/29/2002,11:07,58.33,58.33,58.33,58.33,5000
11/29/2002,11:10,58.32,58.32,58.32,58.32,10000
11/29/2002,11:13,58.37,58.37,58.37,58.37,2000
11/29/2002,11:14,58.38,58.38,58.38,58.38,10000
11/29/2002,11:18,58.44,58.44,58.44,58.44,3000
11/29/2002,11:19,58.45,58.45,58.45,58.45,10000
11/29/2002,11:25,58.46,58.46,58.46,58.46,5000
11/29/2002,11:26,58.51,58.51,58.5,58.5,12000
11/29/2002,11:28,58.5,58.5,58.5,58.5,5000
11/29/2002,11:30,58.5,58.5,58.5,58.5,5000
11/29/2002,11:33,58.5,58.5,58.5,58.5,5000
11/29/2002,11:34,58.5,58.5,58.5,58.5,5000
11/29/2002,11:35,58.55,58.55,58.55,58.55,5000
11/29/2002,11:36,58.55,58.55,58.55,58.55,1500
11/29/2002,11:38,58.55,58.55,58.55,58.55,5600
11/29/2002,11:40,58.55,58.55,58.55,58.55,5000
11/29/2002,11:41,58.6,58.6,58.6,58.6,300
11/29/2002,11:42,58.56,58.6,58.56,58.6,8000
11/29/2002,11:45,58.6,58.6,58.6,58.6,5000
11/29/2002,11:46,58.65,58.65,58.65,58.65,3000
11/29/2002,11:48,58.65,58.65,58.65,58.65,3000
11/29/2002,11:49,58.7,58.7,58.65,58.65,6000
11/29/2002,11:50,58.71,58.73,58.66,58.73,6200
11/29/2002,11:51,58.75,58.75,58.75,58.75,2500
11/29/2002,11:54,58.75,58.75,58.75,58.75,5100
11/29/2002,11:55,58.75,58.75,58.75,58.75,5000
11/29/2002,11:58,58.75,58.75,58.75,58.75,5000
11/29/2002,11:59,58.79,58.79,58.79,58.79,400
11/29/2002,12:00,58.79,58.79,58.79,58.79,1000
11/29/2002,12:01,58.74,58.74,58.74,58.74,10000
11/29/2002,12:02,58.78,58.78,58.78,58.78,200
11/29/2002,12:04,58.58,58.58,58.58,58.58,400
11/29/2002,12:06,58.58,58.58,58.58,58.58,500
11/29/2002,12:07,58.65,58.65,58.65,58.65,200
11/29/2002,12:08,58.65,58.65,58.65,58.65,400
11/29/2002,12:11,58.8,58.8,58.8,58.8,5000
11/29/2002,12:12,58.74,58.8,58.74,58.8,10000
11/29/2002,12:15,58.8,58.8,58.76,58.76,10200
11/29/2002,12:17,58.85,58.85,58.85,58.85,5000
11/29/2002,12:18,58.85,58.85,58.85,58.85,100
11/29/2002,12:20,58.81,58.81,58.8,58.8,600
11/29/2002,12:21,58.85,58.85,58.85,58.85,5000
11/29/2002,12:22,58.9,58.9,58.9,58.9,5000
11/29/2002,12:23,58.92,58.92,58.87,58.9,1300
11/29/2002,12:24,58.94,58.94,58.94,58.94,100
11/29/2002,12:25,58.82,58.82,58.82,58.82,500
11/29/2002,12:27,58.8,58.8,58.8,58.8,800
11/29/2002,12:28,58.85,58.85,58.85,58.85,2500
11/29/2002,12:30,58.82,58.82,58.8,58.8,10100
11/29/2002,12:31,58.8,58.8,58.8,58.8,10000
11/29/2002,12:32,58.84,58.84,58.84,58.84,200
11/29/2002,12:33,58.78,58.78,58.78,58.78,6000
11/29/2002,12:37,58.85,58.85,58.85,58.85,2500
11/29/2002,12:43,58.85,58.85,58.85,58.85,2500
11/29/2002,12:44,58.9,58.9,58.9,58.9,1000
11/29/2002,12:45,58.92,58.92,58.92,58.92,1000
11/29/2002,12:46,58.95,58.95,58.95,58.95,100
11/29/2002,12:47,58.95,58.95,58.9,58.95,11700
11/29/2002,12:48,58.95,58.95,58.88,58.88,3100
11/29/2002,12:49,58.83,58.83,58.83,58.83,300
11/29/2002,12:52,58.92,58.92,58.92,58.92,100
11/29/2002,12:57,58.63,58.63,58.63,58.63,600
11/29/2002,12:59,58.7,58.7,58.7,58.7,700
12/02/2002,09:33,58.85,58.85,58.85,58.85,16000
12/02/2002,09:34,59.55,59.55,59.25,59.25,1200
12/02/2002,09:35,59.55,59.55,59.55,59.55,1100
12/02/2002,09:37,58.95,58.95,58.95,58.95,3500
12/02/2002,09:38,59,59,58.95,58.95,700
12/02/2002,09:39,59,59,58.9,58.9,1600
12/02/2002,09:40,59,59,58.99,59,1500
12/02/2002,09:41,59,59.12,59,59.12,101100
12/02/2002,09:42,59.15,59.15,59.15,59.15,1000
12/02/2002,09:43,59.35,59.45,59.35,59.45,2100
12/02/2002,09:45,59.35,59.35,59.35,59.35,1000
12/02/2002,09:46,59.4,59.46,59.35,59.46,6300
12/02/2002,09:47,59.49,59.49,59.49,59.49,700
12/02/2002,09:48,59.5,59.5,59.5,59.5,400
12/02/2002,09:49,59.5,59.56,59.5,59.56,3100
12/02/2002,09:50,59.5,59.5,59.5,59.5,20000
12/02/2002,09:51,59.52,59.62,59.52,59.52,11700
12/02/2002,09:52,59.65,59.65,59.65,59.65,100
12/02/2002,09:53,59.54,59.64,59.54,59.64,1500
12/02/2002,09:54,59.65,59.65,59.6,59.6,11100
12/02/2002,09:56,59.65,59.75,59.63,59.75,36000
12/02/2002,09:57,59.7,59.8,59.7,59.8,1200
12/02/2002,09:59,59.76,59.85,59.76,59.85,800
12/02/2002,10:00,59.89,59.92,59.89,59.92,25000
12/02/2002,10:01,59.85,59.85,59.85,59.85,2000
12/02/2002,10:02,59.62,59.62,59.62,59.62,1000
12/02/2002,10:03,59.6,59.76,59.5,59.5,26100
12/02/2002,10:04,59.55,59.55,59.43,59.43,600
12/02/2002,10:06,59.43,59.43,59.43,59.43,300
12/02/2002,10:07,59.3,59.3,59.3,59.3,300
12/02/2002,10:08,59.3,59.3,59.3,59.3,10000
12/02/2002,10:09,59.26,59.4,59.24,59.4,16300
12/02/2002,10:10,59.4,59.4,59.4,59.4,10000
12/02/2002,10:11,59.4,59.4,59.4,59.4,5000
12/02/2002,10:14,59.5,59.5,59.5,59.5,15000
12/02/2002,10:18,59.41,59.49,59.41,59.48,5300
12/02/2002,10:22,59.57,59.57,59.57,59.57,100
12/02/2002,10:23,59.53,59.53,59.53,59.53,200
12/02/2002,10:24,59.53,59.53,59.53,59.53,200
12/02/2002,10:25,59.53,59.53,59.46,59.52,20800
12/02/2002,10:26,59.5,59.5,59.42,59.42,300
12/02/2002,10:27,59.4,59.4,59.4,59.4,300
12/02/2002,10:28,59.3,59.3,59.3,59.3,200
12/02/2002,10:30,59.48,59.48,59.48,59.48,100
12/02/2002,10:31,59.53,59.53,59.53,59.53,100
12/02/2002,10:33,59.39,59.39,59.39,59.39,500
12/02/2002,10:34,59.32,59.32,59.32,59.32,200
12/02/2002,10:35,59.3,59.3,59.3,59.3,15500
12/02/2002,10:37,59.25,59.39,59.25,59.39,25100
12/02/2002,10:39,59.25,59.25,59.25,59.25,2900
12/02/2002,10:40,59.12,59.12,59.12,59.12,5000
12/02/2002,10:41,59.12,59.12,59.08,59.1,4400
12/02/2002,10:45,59.1,59.1,59.1,59.1,1000
12/02/2002,10:48,59.05,59.05,59.05,59.05,100
12/02/2002,10:50,59.05,59.05,59.05,59.05,5000
12/02/2002,10:53,59.06,59.06,59.06,59.06,5000
12/02/2002,10:55,59.2,59.2,59.2,59.2,6600
12/02/2002,10:56,59.26,59.26,59.2,59.2,400
12/02/2002,10:57,59.32,59.32,59.32,59.32,1200
12/02/2002,11:00,59.25,59.25,59.25,59.25,4000
12/02/2002,11:01,59.3,59.3,59.3,59.3,100
12/02/2002,11:02,59.26,59.26,59.26,59.26,10000
12/02/2002,11:04,59.2,59.26,59.2,59.26,5300
12/02/2002,11:05,59.3,59.3,59.3,59.3,5000
12/02/2002,11:06,59.26,59.26,59.26,59.26,3900
12/02/2002,11:08,59.45,59.45,59.45,59.45,100
12/02/2002,11:17,59.47,59.47,59.47,59.47,5000
12/02/2002,11:22,59.42,59.42,59.42,59.42,200
12/02/2002,11:31,59.6,59.6,59.6,59.6,1000
12/02/2002,11:32,59.6,59.6,59.6,59.6,4000
12/02/2002,11:33,59.65,59.65,59.65,59.65,1000
12/02/2002,11:34,59.57,59.57,59.57,59.57,100
12/02/2002,11:35,59.55,59.55,59.55,59.55,200
12/02/2002,11:40,59.67,59.67,59.67,59.67,300
12/02/2002,11:45,59.5,59.5,59.5,59.5,100
12/02/2002,11:52,59.55,59.55,59.55,59.55,300
12/02/2002,11:56,59.45,59.45,59.45,59.45,7000
12/02/2002,12:05,59.71,59.71,59.71,59.71,100
12/02/2002,12:06,59.73,59.73,59.73,59.73,5000
12/02/2002,12:07,59.73,59.73,59.73,59.73,300
12/02/2002,12:08,59.69,59.69,59.62,59.62,7500
12/02/2002,12:09,59.59,59.59,59.59,59.59,700
12/02/2002,12:12,59.66,59.7,59.66,59.7,400
12/02/2002,12:15,59.7,59.7,59.7,59.7,500
12/02/2002,12:20,59.73,59.73,59.73,59.73,1000
12/02/2002,12:22,59.75,59.75,59.75,59.75,100
12/02/2002,12:25,59.79,59.88,59.79,59.88,3500
12/02/2002,12:26,59.86,59.86,59.86,59.86,400
12/02/2002,12:30,59.9,59.9,59.9,59.9,1000
12/02/2002,12:31,59.9,59.95,59.9,59.95,2000
12/02/2002,12:32,59.92,59.97,59.92,59.97,200
12/02/2002,12:34,60,60,60,60,6600
12/02/2002,12:35,60,60,59.96,60,44300
12/02/2002,12:36,60.04,60.04,60.04,60.04,500
12/02/2002,12:37,60.12,60.12,60.1,60.1,300
12/02/2002,12:39,60.1,60.1,60.1,60.1,900
12/02/2002,12:40,60.15,60.15,60.15,60.15,6600
12/02/2002,12:41,60.14,60.14,60.14,60.14,2000
12/02/2002,12:42,60.13,60.13,60.13,60.13,30000
12/02/2002,12:43,60,60.1,60,60.1,1400
12/02/2002,12:47,60.22,60.22,60.22,60.22,1000
12/02/2002,12:48,60.14,60.14,60.14,60.14,100
12/02/2002,12:50,60.2,60.2,60.12,60.12,5200
12/02/2002,12:51,60.1,60.1,60.1,60.1,500
12/02/2002,12:53,60.17,60.17,60.17,60.17,100
12/02/2002,12:55,60.18,60.18,60.18,60.18,100
12/02/2002,12:57,60.16,60.16,60.16,60.16,500
12/02/2002,12:58,60.12,60.12,60.12,60.12,5000
12/02/2002,12:59,60.07,60.07,60.05,60.05,6100
12/02/2002,13:00,60.04,60.04,60.04,60.04,100
12/02/2002,13:02,60.07,60.07,60.05,60.05,400
12/02/2002,13:05,60.1,60.1,60.1,60.1,200
12/02/2002,13:07,60.09,60.09,60.09,60.09,400
12/02/2002,13:08,60,60,60,60,500
12/02/2002,13:09,60,60,60,60,1000
12/02/2002,13:10,60.05,60.05,59.98,60.03,800
12/02/2002,13:13,60.05,60.05,60.05,60.05,500
12/02/2002,13:18,60.09,60.09,60.08,60.08,2000
12/02/2002,13:24,60.2,60.2,60.2,60.2,300
12/02/2002,13:25,60.18,60.18,60.18,60.18,5000
12/02/2002,13:26,60.18,60.18,60.11,60.11,8100
12/02/2002,13:28,60.16,60.16,60.16,60.16,200
12/02/2002,13:42,60.14,60.14,60.14,60.14,1000
12/02/2002,13:43,60.1,60.11,60.1,60.11,700
12/02/2002,13:44,60.1,60.1,60.1,60.1,2900
12/02/2002,13:46,59.97,59.97,59.97,59.97,100
12/02/2002,13:51,60,60,60,60,1000
12/02/2002,13:55,60,60,60,60,20400
12/02/2002,13:56,59.99,60,59.99,60,400
12/02/2002,13:57,60,60,60,60,800
12/02/2002,14:00,60,60,59.95,60,8900
12/02/2002,14:05,59.92,59.92,59.92,59.92,100
12/02/2002,14:07,59.9,59.9,59.9,59.9,75000
12/02/2002,14:11,59.91,59.91,59.91,59.91,100
12/02/2002,14:12,59.9,59.9,59.9,59.9,400
12/02/2002,14:15,59.95,59.95,59.95,59.95,500
12/02/2002,14:16,59.86,59.93,59.86,59.93,700
12/02/2002,14:17,59.85,59.85,59.85,59.85,200
12/02/2002,14:26,59.97,59.97,59.97,59.97,400
12/02/2002,14:28,59.98,59.98,59.98,59.98,400
12/02/2002,14:32,59.85,59.85,59.85,59.85,500
12/02/2002,14:34,59.9,59.9,59.9,59.9,100
12/02/2002,14:37,60,60,60,60,1000
12/02/2002,14:38,59.95,60.06,59.95,60.06,200
12/02/2002,14:39,60.05,60.05,60.05,60.05,1000
12/02/2002,14:40,60.15,60.15,60.15,60.15,1000
12/02/2002,14:43,60.26,60.26,60.26,60.26,300
12/02/2002,14:46,60.31,60.31,60.31,60.31,100
12/02/2002,14:48,60.3,60.3,60.3,60.3,1600
12/02/2002,14:49,60.33,60.33,60.33,60.33,100
12/02/2002,14:56,60.36,60.36,60.36,60.36,2000
12/02/2002,14:57,60.4,60.47,60.4,60.47,6300
12/02/2002,14:58,60.4,60.5,60.4,60.5,400
12/02/2002,14:59,60.5,60.54,60.5,60.54,1100
12/02/2002,15:01,60.5,60.6,60.5,60.6,79200
12/02/2002,15:02,60.55,60.61,60.55,60.61,11500
12/02/2002,15:04,60.62,60.62,60.62,60.62,2500
12/02/2002,15:05,60.64,60.64,60.6,60.6,1900
12/02/2002,15:09,60.6,60.63,60.6,60.63,5100
12/02/2002,15:11,60.52,60.52,60.52,60.52,1000
12/02/2002,15:12,60.55,60.55,60.55,60.55,200
12/02/2002,15:13,60.55,60.55,60.55,60.55,10000
12/02/2002,15:14,60.55,60.55,60.55,60.55,500
12/02/2002,15:15,60.59,60.59,60.59,60.59,300
12/02/2002,15:17,60.64,60.64,60.64,60.64,100
12/02/2002,15:21,60.75,60.75,60.66,60.66,1000
12/02/2002,15:22,60.7,60.7,60.7,60.7,6500
12/02/2002,15:23,60.74,60.74,60.74,60.74,100
12/02/2002,15:24,60.7,60.7,60.7,60.7,100
12/02/2002,15:25,60.74,60.74,60.74,60.74,1000
12/02/2002,15:28,60.64,60.64,60.64,60.64,200
12/02/2002,15:37,60.6,60.6,60.6,60.6,500
12/02/2002,15:38,60.66,60.7,60.64,60.7,3400
12/02/2002,15:40,60.75,60.79,60.75,60.79,700
12/02/2002,15:46,60.71,60.71,60.71,60.71,100
12/02/2002,15:47,60.75,60.75,60.75,60.75,7500
12/02/2002,15:50,60.85,60.85,60.85,60.85,1500
12/02/2002,15:53,60.82,60.82,60.82,60.82,300
12/02/2002,15:54,60.9,60.92,60.88,60.92,16600
12/02/2002,15:56,60.93,60.93,60.88,60.88,4200
12/02/2002,15:57,60.88,60.88,60.88,60.88,6000
12/02/2002,15:58,60.88,60.88,60.88,60.88,600
12/02/2002,15:59,60.88,60.88,60.88,60.88,3400
12/03/2002,09:33,61,61,61,61,200
12/03/2002,09:34,60.8,61.15,60.8,61,16900
12/03/2002,09:35,61.2,61.2,60.95,60.95,6400
12/03/2002,09:36,61.1,61.1,60.95,60.95,25400
12/03/2002,09:37,60.95,61.1,60.95,60.95,28700
12/03/2002,09:38,60.95,61.05,60.9,60.97,21800
12/03/2002,09:39,60.96,61.15,60.96,61.15,1000
12/03/2002,09:40,61.07,61.1,61.07,61.1,1400
12/03/2002,09:41,61.11,61.2,61.11,61.2,500
12/03/2002,09:42,61.1,61.14,61.1,61.1,107700
12/03/2002,09:44,60.75,61,60.75,60.89,13200
12/03/2002,09:45,60.81,60.85,60.81,60.85,400
12/03/2002,09:46,60.81,60.89,60.81,60.89,3200
12/03/2002,09:47,60.85,60.85,60.85,60.85,100
12/03/2002,09:49,60.89,61,60.89,61,9500
12/03/2002,09:50,61.2,61.2,61.2,61.2,100
12/03/2002,09:51,61.19,61.19,61.19,61.19,1300
12/03/2002,09:52,61.29,61.29,61.29,61.29,100
12/03/2002,09:53,61.35,61.35,61.17,61.35,11500
12/03/2002,09:54,61.35,61.45,61.35,61.45,500
12/03/2002,09:56,61.35,61.48,61.35,61.45,11100
12/03/2002,09:57,61.37,61.37,61.37,61.37,500
12/03/2002,09:58,61.42,61.49,61.4,61.49,1500
12/03/2002,09:59,61.42,61.5,61.42,61.5,7200
12/03/2002,10:00,61.71,61.73,61.71,61.73,400
12/03/2002,10:01,61.56,61.6,61.55,61.55,7200
12/03/2002,10:02,61.68,61.68,61.68,61.68,700
12/03/2002,10:03,61.61,61.79,61.61,61.74,9900
12/03/2002,10:05,61.74,61.8,61.74,61.8,1100
12/03/2002,10:06,61.8,61.8,61.8,61.8,600
12/03/2002,10:07,61.64,61.78,61.6,61.78,3000
12/03/2002,10:08,61.61,61.76,61.61,61.65,4600
12/03/2002,10:09,61.72,61.72,61.72,61.72,100
12/03/2002,10:10,61.72,61.72,61.66,61.66,800
12/03/2002,10:12,61.52,61.52,61.52,61.52,5000
12/03/2002,10:16,61.72,61.75,61.72,61.75,2700
12/03/2002,10:18,61.8,61.8,61.75,61.75,2400
12/03/2002,10:19,61.75,61.75,61.75,61.75,200
12/03/2002,10:20,61.58,61.58,61.58,61.58,100
12/03/2002,10:22,61.53,61.53,61.53,61.53,100
12/03/2002,10:24,61.51,61.51,61.51,61.51,100
12/03/2002,10:26,61.5,61.5,61.5,61.5,600
12/03/2002,10:27,61.45,61.45,61.45,61.45,800
12/03/2002,10:28,61.48,61.48,61.48,61.48,500
12/03/2002,10:29,61.47,61.47,61.47,61.47,100
12/03/2002,10:30,61.41,61.41,61.41,61.41,100
12/03/2002,10:31,61.47,61.47,61.47,61.47,400
12/03/2002,10:33,61.49,61.5,61.49,61.5,200
12/03/2002,10:34,61.41,61.41,61.41,61.41,10000
12/03/2002,10:35,61.36,61.38,61.36,61.38,200
12/03/2002,10:36,61.35,61.4,61.35,61.4,8600
12/03/2002,10:37,61.29,61.29,61.22,61.25,2200
12/03/2002,10:38,61.26,61.26,61.22,61.24,2100
12/03/2002,10:40,61.13,61.13,61.13,61.13,2200
12/03/2002,10:41,61.2,61.2,61.2,61.2,100000
12/03/2002,10:42,61.2,61.26,61.2,61.26,10100
12/03/2002,10:43,61.22,61.22,61.22,61.22,100
12/03/2002,10:44,61.25,61.25,61.2,61.2,1600
12/03/2002,10:46,61.2,61.2,61.2,61.2,13200
12/03/2002,10:47,61.2,61.2,61.2,61.2,8500
12/03/2002,10:48,61.15,61.19,61.08,61.08,7000
12/03/2002,10:49,61.08,61.08,61.08,61.08,100
12/03/2002,10:51,61.1,61.1,61.1,61.1,1000
12/03/2002,10:54,61.04,61.04,61.04,61.04,100
12/03/2002,10:56,61.16,61.16,61.16,61.16,900
12/03/2002,10:57,61.17,61.17,61.17,61.17,900
12/03/2002,11:02,61.2,61.2,61.18,61.18,500
12/03/2002,11:03,61.18,61.18,61.18,61.18,100
12/03/2002,11:04,61.17,61.17,61.17,61.17,200
12/03/2002,11:06,61.18,61.2,61.18,61.2,700
12/03/2002,11:07,61.2,61.2,61.2,61.2,12500
12/03/2002,11:08,61.2,61.2,61.2,61.2,10000
12/03/2002,11:09,61.28,61.28,61.28,61.28,300
12/03/2002,11:10,61.22,61.22,61.22,61.22,500
12/03/2002,11:12,61.2,61.2,61.2,61.2,50000
12/03/2002,11:15,61.26,61.26,61.21,61.26,1400
12/03/2002,11:16,61.29,61.29,61.29,61.29,200
12/03/2002,11:17,61.25,61.25,61.25,61.25,1300
12/03/2002,11:19,61.15,61.15,61.15,61.15,100
12/03/2002,11:25,61.15,61.15,61.15,61.15,2500
12/03/2002,11:26,61.22,61.22,61.22,61.22,100
12/03/2002,11:30,61.22,61.22,61.22,61.22,100
12/03/2002,11:32,61.12,61.12,61.12,61.12,1500
12/03/2002,11:33,61.1,61.12,61.1,61.12,700
12/03/2002,11:34,61.1,61.17,61.1,61.17,300
12/03/2002,11:35,61.1,61.1,61.06,61.06,1400
12/03/2002,11:37,61.12,61.12,61.12,61.12,300
12/03/2002,11:39,61.12,61.12,61.12,61.12,200
12/03/2002,11:41,61.1,61.1,61.1,61.1,200
12/03/2002,11:44,61.02,61.02,60.95,60.95,2300
12/03/2002,11:46,60.86,60.86,60.86,60.86,300
12/03/2002,11:47,60.85,60.86,60.78,60.86,1300
12/03/2002,11:49,60.76,60.76,60.76,60.76,100000
12/03/2002,11:53,60.78,60.78,60.78,60.78,1200
12/03/2002,11:54,60.75,60.75,60.66,60.66,5400
12/03/2002,11:57,60.79,60.79,60.79,60.79,200
12/03/2002,11:58,60.77,60.77,60.68,60.68,300
12/03/2002,12:00,60.76,60.76,60.76,60.76,500
12/03/2002,12:04,60.77,60.77,60.77,60.77,100
12/03/2002,12:08,60.78,60.78,60.78,60.78,10000
12/03/2002,12:09,60.76,60.85,60.76,60.77,51900
12/03/2002,12:10,60.83,60.83,60.77,60.77,9600
12/03/2002,12:12,60.78,60.78,60.78,60.78,700
12/03/2002,12:13,60.72,60.72,60.72,60.72,200
12/03/2002,12:14,60.77,60.77,60.77,60.77,100
12/03/2002,12:15,60.77,60.77,60.72,60.72,200
12/03/2002,12:16,60.77,60.77,60.77,60.77,20000
12/03/2002,12:19,60.79,60.79,60.79,60.79,300
12/03/2002,12:24,60.8,60.8,60.8,60.8,400
12/03/2002,12:25,60.79,60.79,60.79,60.79,600
12/03/2002,12:26,60.8,60.8,60.8,60.8,5000
12/03/2002,12:29,60.88,60.88,60.88,60.88,5000
12/03/2002,12:31,60.87,60.87,60.87,60.87,500
12/03/2002,12:33,60.88,60.88,60.83,60.83,1300
12/03/2002,12:34,60.87,60.87,60.87,60.87,500
12/03/2002,12:35,60.85,60.85,60.85,60.85,100
12/03/2002,12:36,60.75,60.75,60.75,60.75,1500
12/03/2002,12:37,60.8,60.8,60.8,60.8,100
12/03/2002,12:38,60.8,60.8,60.8,60.8,100
12/03/2002,12:43,60.98,60.98,60.98,60.98,400
12/03/2002,12:44,61,61,61,61,7000
12/03/2002,12:45,61,61,61,61,100
12/03/2002,12:46,61.02,61.02,61.02,61.02,200
12/03/2002,12:50,61.06,61.06,61.06,61.06,1500
12/03/2002,12:53,61.12,61.12,61.04,61.04,900
12/03/2002,12:54,61.05,61.05,61.05,61.05,100
12/03/2002,12:55,61.05,61.05,61.05,61.05,50000
12/03/2002,13:05,60.94,60.94,60.94,60.94,200
12/03/2002,13:15,60.95,60.95,60.95,60.95,100
12/03/2002,13:18,60.96,60.96,60.96,60.96,500
12/03/2002,13:19,60.9,60.9,60.9,60.9,1800
12/03/2002,13:24,60.94,60.94,60.94,60.94,200
12/03/2002,13:31,60.92,60.92,60.92,60.92,100
12/03/2002,13:32,60.92,60.92,60.92,60.92,900
12/03/2002,13:33,60.92,60.92,60.92,60.92,100
12/03/2002,13:35,60.85,60.94,60.85,60.85,44200
12/03/2002,13:36,60.85,60.85,60.85,60.85,6000
12/03/2002,13:49,60.85,60.85,60.85,60.85,100
12/03/2002,13:53,60.85,60.85,60.85,60.85,30000
12/03/2002,14:08,60.85,60.85,60.85,60.85,2300
12/03/2002,14:09,60.85,60.85,60.85,60.85,200
12/03/2002,14:11,60.85,60.85,60.8,60.85,700
12/03/2002,14:14,60.83,60.83,60.83,60.83,700
12/03/2002,14:15,60.82,60.82,60.82,60.82,100
12/03/2002,14:17,60.82,60.82,60.82,60.82,100
12/03/2002,14:18,60.82,60.82,60.82,60.82,400
12/03/2002,14:19,60.78,60.78,60.78,60.78,500
12/03/2002,14:20,60.77,60.77,60.77,60.77,500
12/03/2002,14:22,60.7,60.7,60.7,60.7,1000
12/03/2002,14:23,60.68,60.68,60.65,60.65,900
12/03/2002,14:24,60.6,60.6,60.6,60.6,1800
12/03/2002,14:29,60.61,60.61,60.6,60.61,800
12/03/2002,14:30,60.6,60.6,60.6,60.6,400
12/03/2002,14:31,60.6,60.6,60.58,60.58,1400
12/03/2002,14:32,60.51,60.51,60.51,60.51,1200
12/03/2002,14:34,60.5,60.5,60.48,60.48,9000
12/03/2002,14:35,60.41,60.41,60.4,60.4,1100
12/03/2002,14:36,60.48,60.48,60.48,60.48,10400
12/03/2002,14:37,60.48,60.48,60.48,60.48,300
12/03/2002,14:39,60.49,60.49,60.49,60.49,100
12/03/2002,14:40,60.5,60.5,60.5,60.5,5000
12/03/2002,14:41,60.61,60.61,60.61,60.61,3700
12/03/2002,14:42,60.64,60.64,60.64,60.64,600
12/03/2002,14:43,60.6,60.64,60.6,60.64,200
12/03/2002,14:44,60.6,60.62,60.6,60.62,1100
12/03/2002,14:46,60.55,60.55,60.55,60.55,600
12/03/2002,14:51,60.62,60.62,60.62,60.62,600
12/03/2002,14:53,60.61,60.61,60.61,60.61,300
12/03/2002,14:54,60.57,60.63,60.57,60.58,16700
12/03/2002,14:55,60.55,60.55,60.5,60.5,2200
12/03/2002,14:56,60.5,60.5,60.41,60.41,10900
12/03/2002,14:58,60.51,60.51,60.51,60.51,100
12/03/2002,14:59,60.5,60.5,60.5,60.5,100
12/03/2002,15:00,60.5,60.5,60.5,60.5,400
12/03/2002,15:02,60.52,60.52,60.5,60.5,500
12/03/2002,15:08,60.53,60.53,60.53,60.53,200
12/03/2002,15:10,60.48,60.48,60.48,60.48,5200
12/03/2002,15:12,60.5,60.5,60.5,60.5,100
12/03/2002,15:14,60.6,60.6,60.6,60.6,1500
12/03/2002,15:17,60.52,60.52,60.52,60.52,400
12/03/2002,15:19,60.55,60.55,60.55,60.55,100
12/03/2002,15:20,60.55,60.55,60.52,60.52,300
12/03/2002,15:22,60.55,60.55,60.5,60.5,8200
12/03/2002,15:23,60.5,60.52,60.5,60.52,5300
12/03/2002,15:24,60.5,60.5,60.36,60.5,12100
12/03/2002,15:26,60.5,60.55,60.5,60.55,800
12/03/2002,15:27,60.47,60.57,60.47,60.57,400
12/03/2002,15:28,60.6,60.6,60.6,60.6,100
12/03/2002,15:29,60.56,60.56,60.56,60.56,1000
12/03/2002,15:30,60.52,60.52,60.52,60.52,100
12/03/2002,15:33,60.53,60.53,60.53,60.53,600
12/03/2002,15:34,60.42,60.42,60.42,60.42,5000
12/03/2002,15:35,60.56,60.56,60.5,60.5,25100
12/03/2002,15:36,60.48,60.48,60.48,60.48,200
12/03/2002,15:38,60.54,60.6,60.54,60.6,25200
12/03/2002,15:39,60.6,60.6,60.6,60.6,800
12/03/2002,15:41,60.6,60.68,60.6,60.68,700
12/03/2002,15:44,60.58,60.58,60.58,60.58,200
12/03/2002,15:45,60.56,60.56,60.56,60.56,1200
12/03/2002,15:46,60.59,60.59,60.59,60.59,800
12/03/2002,15:47,60.54,60.54,60.47,60.47,25400
12/03/2002,15:50,60.5,60.5,60.5,60.5,100
12/03/2002,15:51,60.55,60.55,60.55,60.55,500
12/03/2002,15:53,60.63,60.63,60.6,60.6,1300
12/03/2002,15:55,60.52,60.61,60.52,60.61,5800
12/03/2002,15:57,60.63,60.63,60.63,60.63,1800
12/03/2002,15:59,60.57,60.6,60.53,60.6,2400
12/04/2002,09:40,58.5,58.5,58.5,58.5,154400
12/04/2002,09:41,58.65,58.65,58.5,58.6,1400
12/04/2002,09:42,58.6,58.65,58.5,58.65,1600
12/04/2002,09:43,58.61,58.65,58.52,58.52,700
12/04/2002,09:45,58.69,58.69,58.55,58.55,57500
12/04/2002,09:46,58.65,58.65,58.5,58.6,13500
12/04/2002,09:47,58.53,58.53,58.49,58.5,5500
12/04/2002,09:48,58.5,58.53,58.5,58.5,6700
12/04/2002,09:49,58.5,58.6,58.5,58.6,71500
12/04/2002,09:50,58.58,58.58,58.58,58.58,800
12/04/2002,09:51,58.6,58.6,58.6,58.6,35500
12/04/2002,09:54,58.51,58.51,58.5,58.5,4200
12/04/2002,10:01,58.63,58.63,58.63,58.63,300
12/04/2002,10:04,58.86,58.86,58.8,58.8,62000
12/04/2002,10:05,58.8,58.8,58.75,58.75,8000
12/04/2002,10:06,58.65,58.65,58.65,58.65,5000
12/04/2002,10:07,58.63,58.63,58.63,58.63,200
12/04/2002,10:08,58.53,58.53,58.53,58.53,100
12/04/2002,10:12,58.5,58.5,58.5,58.5,100
12/04/2002,10:13,58.5,58.5,58.5,58.5,2000
12/04/2002,10:14,58.38,58.5,58.38,58.5,600
12/04/2002,10:17,58.28,58.28,58.28,58.28,300
12/04/2002,10:18,58.3,58.37,58.3,58.37,3500
12/04/2002,10:20,58.33,58.33,58.26,58.26,700
12/04/2002,10:21,58.26,58.26,58.26,58.26,300
12/04/2002,10:29,58.3,58.3,58.3,58.3,1500
12/04/2002,10:30,58.35,58.35,58.35,58.35,400
12/04/2002,10:32,58.4,58.4,58.4,58.4,300
12/04/2002,10:33,58.4,58.4,58.4,58.4,300
12/04/2002,10:36,58.54,58.54,58.54,58.54,15000
12/04/2002,10:38,58.6,58.6,58.59,58.59,3500
12/04/2002,10:39,58.6,58.6,58.6,58.6,10000
12/04/2002,10:40,58.63,58.63,58.63,58.63,1200
12/04/2002,10:41,58.72,58.72,58.71,58.71,4200
12/04/2002,10:48,58.83,58.83,58.8,58.8,52000
12/04/2002,10:49,58.8,58.8,58.8,58.8,1000
12/04/2002,10:50,58.85,58.85,58.85,58.85,2000
12/04/2002,10:53,58.85,58.85,58.85,58.85,200
12/04/2002,10:56,58.85,58.85,58.85,58.85,500
12/04/2002,10:57,58.8,58.8,58.8,58.8,1000
12/04/2002,10:59,58.85,58.85,58.85,58.85,1000
12/04/2002,11:00,58.85,58.85,58.85,58.85,4000
12/04/2002,11:01,58.87,58.87,58.76,58.83,1600
12/04/2002,11:02,58.75,58.75,58.75,58.75,1000
12/04/2002,11:03,58.6,58.6,58.6,58.6,2000
12/04/2002,11:05,58.7,58.7,58.7,58.7,8000
12/04/2002,11:07,58.7,58.7,58.7,58.7,5000
12/04/2002,11:09,58.62,58.62,58.6,58.6,15300
12/04/2002,11:10,58.51,58.51,58.51,58.51,700
12/04/2002,11:12,58.57,58.57,58.51,58.51,5200
12/04/2002,11:15,58.51,58.51,58.5,58.5,7300
12/04/2002,11:17,58.4,58.4,58.4,58.4,5000
12/04/2002,11:18,58.4,58.4,58.3,58.3,10100
12/04/2002,11:20,58.39,58.39,58.39,58.39,5600
12/04/2002,11:21,58.39,58.44,58.39,58.44,5100
12/04/2002,11:22,58.44,58.44,58.44,58.44,300
12/04/2002,11:23,58.4,58.4,58.4,58.4,3500
12/04/2002,11:24,58.38,58.38,58.38,58.38,3000
12/04/2002,11:26,58.45,58.46,58.45,58.46,700
12/04/2002,11:27,58.47,58.47,58.47,58.47,3000
12/04/2002,11:32,58.53,58.58,58.53,58.58,800
12/04/2002,11:34,58.58,58.58,58.53,58.53,3200
12/04/2002,11:35,58.52,58.52,58.52,58.52,2000
12/04/2002,11:39,58.67,58.67,58.67,58.67,7000
12/04/2002,11:40,58.56,58.67,58.56,58.67,300
12/04/2002,11:46,58.67,58.67,58.65,58.65,200
12/04/2002,11:49,58.75,58.75,58.75,58.75,100
12/04/2002,11:50,58.65,58.65,58.65,58.65,200
12/04/2002,11:52,58.8,58.8,58.8,58.8,2000
12/04/2002,11:54,58.86,58.9,58.86,58.9,11000
12/04/2002,11:55,58.94,58.96,58.94,58.95,11000
12/04/2002,11:56,59,59,59,59,500
12/04/2002,11:59,58.84,58.84,58.76,58.76,700
12/04/2002,12:04,58.92,58.92,58.92,58.92,5000
12/04/2002,12:07,58.82,58.82,58.82,58.82,300
12/04/2002,12:08,58.9,58.9,58.9,58.9,100
12/04/2002,12:09,58.78,58.78,58.78,58.78,200
12/04/2002,12:11,58.82,58.82,58.82,58.82,100
12/04/2002,12:25,58.84,58.84,58.84,58.84,200
12/04/2002,12:26,58.81,58.81,58.81,58.81,1200
12/04/2002,12:27,58.83,58.83,58.83,58.83,2500
12/04/2002,12:47,58.57,58.57,58.57,58.57,1000
12/04/2002,12:49,58.6,58.6,58.6,58.6,600
12/04/2002,12:50,58.6,58.6,58.52,58.52,9400
12/04/2002,12:51,58.62,58.62,58.6,58.6,5000
12/04/2002,12:52,58.5,58.5,58.5,58.5,500
12/04/2002,12:58,58.51,58.51,58.51,58.51,100
12/04/2002,13:02,58.55,58.55,58.55,58.55,1000
12/04/2002,13:06,58.52,58.52,58.52,58.52,100
12/04/2002,13:07,58.63,58.63,58.63,58.63,1000
12/04/2002,13:08,58.65,58.65,58.65,58.65,100
12/04/2002,13:09,58.63,58.63,58.63,58.63,3000
12/04/2002,13:17,58.68,58.68,58.68,58.68,3500
12/04/2002,13:21,58.63,58.63,58.63,58.63,400
12/04/2002,13:27,58.52,58.52,58.52,58.52,1000
12/04/2002,13:28,58.5,58.56,58.5,58.56,4400
12/04/2002,13:29,58.5,58.5,58.5,58.5,10000
12/04/2002,13:45,58.5,58.5,58.5,58.5,28000
12/04/2002,14:00,58.38,58.38,58.38,58.38,3000
12/04/2002,14:03,58.41,58.41,58.41,58.41,200
12/04/2002,14:04,58.38,58.38,58.38,58.38,100
12/04/2002,14:07,58.4,58.4,58.4,58.4,5000
12/04/2002,14:08,58.4,58.4,58.4,58.4,5000
12/04/2002,14:11,58.39,58.39,58.39,58.39,15300
12/04/2002,14:15,58.4,58.4,58.4,58.4,2500
12/04/2002,14:16,58.34,58.34,58.34,58.34,100
12/04/2002,14:17,58.34,58.34,58.34,58.34,100
12/04/2002,14:18,58.48,58.48,58.48,58.48,5000
12/04/2002,14:20,58.52,58.52,58.51,58.51,2600
12/04/2002,14:23,58.46,58.46,58.46,58.46,6500
12/04/2002,14:27,58.53,58.53,58.53,58.53,100
12/04/2002,14:29,58.53,58.53,58.46,58.46,600
12/04/2002,14:30,58.46,58.46,58.46,58.46,10500
12/04/2002,14:32,58.5,58.5,58.5,58.5,5000
12/04/2002,14:33,58.5,58.5,58.5,58.5,15000
12/04/2002,14:34,58.49,58.49,58.48,58.48,3500
12/04/2002,14:35,58.5,58.5,58.5,58.5,5000
12/04/2002,14:37,58.62,58.62,58.62,58.62,300
12/04/2002,14:38,58.65,58.65,58.65,58.65,2500
12/04/2002,14:39,58.75,58.75,58.68,58.68,25400
12/04/2002,14:40,58.71,58.73,58.63,58.73,8800
12/04/2002,14:43,58.78,58.78,58.78,58.78,100
12/04/2002,14:45,58.83,58.83,58.83,58.83,600
12/04/2002,14:46,58.92,58.92,58.92,58.92,500
12/04/2002,14:47,59.01,59.01,59.01,59.01,500
12/04/2002,14:49,59,59,58.81,58.81,102000
12/04/2002,14:50,58.9,58.9,58.9,58.9,100000
12/04/2002,14:51,58.94,58.94,58.94,58.94,100
12/04/2002,14:54,58.9,58.9,58.9,58.9,100
12/04/2002,14:55,58.9,58.9,58.9,58.9,10000
12/04/2002,14:57,58.9,58.9,58.9,58.9,30700
12/04/2002,14:59,58.88,58.88,58.88,58.88,5000
12/04/2002,15:02,58.97,58.97,58.97,58.97,150000
12/04/2002,15:07,58.81,58.81,58.81,58.81,500
12/04/2002,15:08,58.76,58.76,58.76,58.76,100
12/04/2002,15:09,58.82,58.82,58.82,58.82,200
12/04/2002,15:10,58.82,58.82,58.82,58.82,100
12/04/2002,15:13,58.89,58.89,58.89,58.89,4200
12/04/2002,15:14,58.89,58.89,58.89,58.89,5000
12/04/2002,15:18,58.82,58.82,58.82,58.82,2000
12/04/2002,15:19,58.82,58.82,58.71,58.71,200
12/04/2002,15:22,58.8,58.8,58.8,58.8,500
12/04/2002,15:26,58.75,58.75,58.75,58.75,700
12/04/2002,15:27,58.8,58.8,58.7,58.7,5500
12/04/2002,15:31,58.72,58.72,58.72,58.72,1000
12/04/2002,15:32,58.74,58.74,58.74,58.74,500
12/04/2002,15:33,58.74,58.74,58.69,58.69,1100
12/04/2002,15:34,58.69,58.69,58.69,58.69,700
12/04/2002,15:37,58.7,58.7,58.7,58.7,4000
12/04/2002,15:38,58.74,58.74,58.74,58.74,10000
12/04/2002,15:40,58.79,58.79,58.79,58.79,2500
12/04/2002,15:42,58.73,58.8,58.73,58.8,2600
12/04/2002,15:43,58.79,58.79,58.79,58.79,100
12/04/2002,15:45,58.82,58.82,58.8,58.8,5000
12/04/2002,15:55,58.8,58.8,58.8,58.8,100
12/04/2002,15:56,58.8,58.8,58.8,58.8,200
12/04/2002,15:57,58.8,58.8,58.75,58.8,40200
12/04/2002,15:58,58.8,58.85,58.8,58.85,7500
12/04/2002,15:59,58.75,58.75,58.75,58.75,200
12/05/2002,09:35,58.9,58.9,58.9,58.9,2800
12/05/2002,09:36,59.09,59.09,59.09,59.09,700
12/05/2002,09:37,59.3,59.3,59.3,59.3,3000
12/05/2002,09:42,59.2,59.2,59.2,59.2,2100
12/05/2002,09:44,59.4,59.4,59.4,59.4,5000
12/05/2002,09:45,59.3,59.3,59.3,59.3,67300
12/05/2002,09:46,59.2,59.2,59.16,59.2,5200
12/05/2002,09:48,59.32,59.32,59.32,59.32,10000
12/05/2002,09:49,59.5,59.53,59.5,59.53,2200
12/05/2002,09:50,59.44,59.44,59.44,59.44,1800
12/05/2002,09:54,59.45,59.45,59.45,59.45,400
12/05/2002,09:55,59.5,59.5,59.5,59.5,200
12/05/2002,09:56,59.32,59.32,59.32,59.32,1400
12/05/2002,09:58,59.3,59.34,59.3,59.34,42700
12/05/2002,09:59,59.35,59.35,59.35,59.35,3000
12/05/2002,10:00,59.32,59.32,59.32,59.32,15000
12/05/2002,10:01,59.42,59.42,59.37,59.37,6500
12/05/2002,10:02,59.38,59.38,59.38,59.38,1800
12/05/2002,10:07,59.47,59.47,59.47,59.47,1200
12/05/2002,10:08,59.56,59.56,59.56,59.56,1400
12/05/2002,10:09,59.42,59.42,59.42,59.42,400
12/05/2002,10:10,59.38,59.41,59.38,59.41,300
12/05/2002,10:12,59.35,59.35,59.35,59.35,2500
12/05/2002,10:13,59.32,59.38,59.32,59.38,14500
12/05/2002,10:14,59.4,59.4,59.4,59.4,2000
12/05/2002,10:15,59.18,59.18,59.18,59.18,5000
12/05/2002,10:16,59.1,59.1,59.03,59.03,5000
12/05/2002,10:17,59,59.04,58.84,58.84,13300
12/05/2002,10:18,58.98,58.98,58.98,58.98,1000
12/05/2002,10:19,58.65,58.65,58.65,58.65,5000
12/05/2002,10:20,58.59,58.6,58.4,58.4,53700
12/05/2002,10:21,58.03,58.03,58.03,58.03,1000
12/05/2002,10:23,58.48,58.48,58.48,58.48,150000
12/05/2002,10:24,58.28,58.45,58.28,58.45,50600
12/05/2002,10:25,58.31,58.44,58.3,58.36,53000
12/05/2002,10:26,58.4,58.43,58.36,58.43,28400
12/05/2002,10:27,58.45,58.5,58.36,58.36,40000
12/05/2002,10:28,58.4,58.4,58.37,58.4,28600
12/05/2002,10:29,58.55,58.55,58.5,58.5,7100
12/05/2002,10:30,58.64,58.7,58.64,58.7,32600
12/05/2002,10:31,58.64,59.02,58.6,59,85700
12/05/2002,10:32,58.85,59.09,58.85,59.09,25700
12/05/2002,10:33,59.05,59.1,59.05,59.1,55000
12/05/2002,10:34,59.1,59.1,58.9,58.9,133600
12/05/2002,10:35,58.91,59.05,58.84,58.84,91600
12/05/2002,10:36,58.97,59,58.9,59,61500
12/05/2002,10:38,58.95,59,58.9,59,15100
12/05/2002,10:39,58.85,58.9,58.83,58.83,18400
12/05/2002,10:40,58.81,58.81,58.81,58.81,7700
12/05/2002,10:43,59.03,59.03,59.03,59.03,300
12/05/2002,10:44,59.04,59.04,59.04,59.04,200
12/05/2002,10:45,59,59,58.9,58.9,900
12/05/2002,10:47,59,59,58.9,59,26100
12/05/2002,10:48,59.05,59.05,58.9,58.9,4000
12/05/2002,10:49,58.85,58.86,58.84,58.86,11700
12/05/2002,10:51,58.68,58.68,58.68,58.68,100
12/05/2002,10:52,58.6,58.6,58.57,58.57,12500
12/05/2002,10:53,58.56,58.56,58.55,58.55,15600
12/05/2002,10:54,58.55,58.55,58.55,58.55,25000
12/05/2002,10:56,58.6,58.6,58.51,58.51,2700
12/05/2002,10:59,58.44,58.44,58.41,58.41,1100
12/05/2002,11:00,58.4,58.4,58.4,58.4,10000
12/05/2002,11:02,58.49,58.49,58.49,58.49,100
12/05/2002,11:05,58.48,58.48,58.48,58.48,400
12/05/2002,11:13,58.3,58.45,58.3,58.45,3200
12/05/2002,11:16,58.3,58.3,58.3,58.3,2100
12/05/2002,11:18,58.26,58.26,58.26,58.26,10000
12/05/2002,11:19,58.26,58.26,58.26,58.26,10000
12/05/2002,11:21,58.18,58.2,58.18,58.2,400
12/05/2002,11:23,58.22,58.22,58.22,58.22,100
12/05/2002,11:25,58.26,58.41,58.26,58.41,2600
12/05/2002,11:30,58.45,58.45,58.45,58.45,1600
12/05/2002,11:33,58.4,58.4,58.4,58.4,500
12/05/2002,11:34,58.34,58.34,58.34,58.34,1600
12/05/2002,11:36,58.35,58.36,58.35,58.36,2500
12/05/2002,11:38,58.46,58.49,58.46,58.49,2500
12/05/2002,11:48,58.5,58.5,58.39,58.39,300
12/05/2002,11:49,58.5,58.5,58.5,58.5,2000
12/05/2002,11:51,58.46,58.46,58.46,58.46,1000
12/05/2002,11:59,58.46,58.46,58.46,58.46,1500
12/05/2002,12:00,58.58,58.58,58.58,58.58,1300
12/05/2002,12:09,58.5,58.5,58.5,58.5,1600
12/05/2002,12:10,58.5,58.5,58.5,58.5,1000
12/05/2002,12:11,58.52,58.52,58.44,58.44,1200
12/05/2002,12:16,58.56,58.56,58.56,58.56,1200
12/05/2002,12:17,58.44,58.5,58.44,58.5,1100
12/05/2002,12:18,58.44,58.44,58.44,58.44,400
12/05/2002,12:26,58.52,58.52,58.52,58.52,1400
12/05/2002,12:31,58.48,58.48,58.48,58.48,500
12/05/2002,12:35,58.37,58.37,58.37,58.37,300
12/05/2002,12:37,58.5,58.5,58.5,58.5,20000
12/05/2002,12:41,58.56,58.56,58.56,58.56,1100
12/05/2002,12:47,58.6,58.6,58.6,58.6,200
12/05/2002,12:48,58.66,58.66,58.66,58.66,1500
12/05/2002,12:49,58.58,58.58,58.58,58.58,200
12/05/2002,12:55,58.6,58.6,58.6,58.6,300
12/05/2002,13:05,58.76,58.76,58.76,58.76,100
12/05/2002,13:10,58.7,58.7,58.7,58.7,1000
12/05/2002,13:11,58.55,58.55,58.55,58.55,5000
12/05/2002,13:19,58.65,58.65,58.65,58.65,1000
12/05/2002,13:22,58.7,58.7,58.7,58.7,1000
12/05/2002,13:26,58.75,58.75,58.75,58.75,400
12/05/2002,13:29,58.74,58.74,58.74,58.74,1200
12/05/2002,13:30,58.65,58.65,58.65,58.65,100
12/05/2002,13:34,58.81,58.81,58.81,58.81,1300
12/05/2002,13:37,58.86,58.9,58.86,58.9,4700
12/05/2002,13:40,58.9,58.9,58.9,58.9,1200
12/05/2002,13:41,58.93,58.93,58.93,58.93,1200
12/05/2002,13:43,58.94,58.94,58.94,58.94,100
12/05/2002,13:44,58.9,58.9,58.9,58.9,1000
12/05/2002,13:45,58.9,58.9,58.9,58.9,2000
12/05/2002,13:46,58.8,58.8,58.8,58.8,2000
12/05/2002,13:48,58.8,58.8,58.8,58.8,1100
12/05/2002,13:49,58.8,58.8,58.8,58.8,40000
12/05/2002,13:57,58.8,58.8,58.8,58.8,200
12/05/2002,14:09,58.9,58.9,58.9,58.9,5000
12/05/2002,14:11,58.85,58.85,58.85,58.85,300
12/05/2002,14:16,58.94,58.94,58.94,58.94,600
12/05/2002,14:19,58.94,58.94,58.94,58.94,200
12/05/2002,14:20,58.9,58.9,58.88,58.88,500
12/05/2002,14:24,58.98,58.98,58.98,58.98,300
12/05/2002,14:26,58.88,58.88,58.88,58.88,1400
12/05/2002,14:29,58.79,58.79,58.79,58.79,700
12/05/2002,14:30,58.9,58.9,58.9,58.9,1100
12/05/2002,14:42,58.95,58.95,58.95,58.95,1500
12/05/2002,14:43,58.9,58.94,58.9,58.94,1200
12/05/2002,14:45,58.86,58.86,58.86,58.86,100
12/05/2002,14:46,59.03,59.03,58.95,58.95,12100
12/05/2002,14:48,58.94,58.94,58.94,58.94,100
12/05/2002,14:53,58.89,58.92,58.89,58.92,1400
12/05/2002,14:58,58.95,58.95,58.95,58.95,600
12/05/2002,15:00,58.9,58.9,58.9,58.9,5000
12/05/2002,15:01,58.86,58.86,58.86,58.86,100
12/05/2002,15:03,58.8,58.82,58.8,58.82,3300
12/05/2002,15:06,58.8,58.8,58.8,58.8,15000
12/05/2002,15:08,58.84,58.84,58.84,58.84,200
12/05/2002,15:11,58.75,58.75,58.75,58.75,300
12/05/2002,15:12,58.77,58.77,58.77,58.77,1000
12/05/2002,15:16,58.75,58.75,58.75,58.75,900
12/05/2002,15:21,58.7,58.72,58.7,58.72,1100
12/05/2002,15:28,58.68,58.68,58.68,58.68,300
12/05/2002,15:30,58.7,58.7,58.7,58.7,1000
12/05/2002,15:33,58.67,58.67,58.67,58.67,1100
12/05/2002,15:34,58.63,58.63,58.63,58.63,700
12/05/2002,15:35,58.69,58.69,58.69,58.69,100
12/05/2002,15:36,58.7,58.7,58.67,58.67,300
12/05/2002,15:37,58.68,58.68,58.64,58.64,400
12/05/2002,15:42,58.67,58.67,58.64,58.64,2200
12/05/2002,15:43,58.64,58.64,58.64,58.64,2500
12/05/2002,15:46,58.64,58.64,58.64,58.64,1300
12/05/2002,15:47,58.62,58.62,58.62,58.62,13800
12/05/2002,15:48,58.64,58.64,58.58,58.58,13500
12/05/2002,15:49,58.57,58.57,58.57,58.57,700
12/05/2002,15:53,58.69,58.69,58.69,58.69,1400
12/05/2002,15:55,58.66,58.66,58.66,58.66,300
12/05/2002,15:57,58.57,58.7,58.57,58.7,4700
12/05/2002,15:59,58.54,58.54,58.53,58.53,25000
12/06/2002,09:34,58,58,58,58,500
12/06/2002,09:35,58.25,58.25,58.25,58.25,5200
12/06/2002,09:36,58.29,58.29,58.25,58.25,2100
12/06/2002,09:38,58.05,58.1,58.05,58.1,38000
12/06/2002,09:39,58,58.02,58,58.02,4400
12/06/2002,09:40,57.98,57.98,57.98,57.98,2000
12/06/2002,09:41,57.85,57.85,57.85,57.85,100
12/06/2002,09:42,58,58,58,58,4000
12/06/2002,09:43,58.08,58.08,58.08,58.08,2000
12/06/2002,09:46,58.07,58.07,58.07,58.07,4000
12/06/2002,09:48,58.05,58.05,58.05,58.05,1000
12/06/2002,09:49,58.1,58.1,58.1,58.1,1500
12/06/2002,09:51,58,58,58,58,6000
12/06/2002,09:52,58.05,58.1,58.05,58.1,6400
12/06/2002,09:54,58.13,58.15,58.13,58.15,12000
12/06/2002,09:55,58.22,58.22,58.22,58.22,6000
12/06/2002,09:59,58.31,58.31,58.31,58.31,6000
12/06/2002,10:00,58.4,58.4,58.4,58.4,200
12/06/2002,10:02,58.55,58.55,58.55,58.55,200
12/06/2002,10:03,58.41,58.41,58.41,58.41,400
12/06/2002,10:04,58.4,58.4,58.4,58.4,300
12/06/2002,10:05,58.5,58.54,58.5,58.5,2000
12/06/2002,10:06,58.44,58.55,58.44,58.55,200
12/06/2002,10:07,58.55,58.55,58.55,58.55,1000
12/06/2002,10:08,58.55,58.7,58.55,58.7,8100
12/06/2002,10:10,58.8,58.95,58.8,58.95,3400
12/06/2002,10:11,58.95,58.95,58.95,58.95,3000
12/06/2002,10:17,58.73,58.73,58.73,58.73,1800
12/06/2002,10:21,58.72,58.72,58.72,58.72,100
12/06/2002,10:22,58.77,58.77,58.77,58.77,2000
12/06/2002,10:25,59,59,59,59,1000
12/06/2002,10:26,59.05,59.05,58.88,58.88,2100
12/06/2002,10:28,58.95,58.95,58.95,58.95,100
12/06/2002,10:29,58.84,58.84,58.84,58.84,1000
12/06/2002,10:30,58.9,58.9,58.9,58.9,25100
12/06/2002,10:31,59,59,59,59,5000
12/06/2002,10:32,58.92,58.92,58.92,58.92,100
12/06/2002,10:34,59.02,59.02,59.02,59.02,2000
12/06/2002,10:35,59.06,59.1,59.06,59.1,8000
12/06/2002,10:37,59.1,59.1,59,59,35900
12/06/2002,10:38,59.03,59.03,58.91,58.91,32800
12/06/2002,10:50,58.96,58.96,58.96,58.96,400
12/06/2002,10:56,58.5,58.5,58.48,58.48,2000
12/06/2002,10:58,58.45,58.45,58.43,58.43,1500
12/06/2002,11:10,58.64,58.64,58.64,58.64,700
12/06/2002,11:13,58.85,58.85,58.73,58.73,800
12/06/2002,11:16,58.75,58.75,58.75,58.75,10000
12/06/2002,11:24,58.86,58.86,58.86,58.86,2200
12/06/2002,11:25,58.78,58.78,58.78,58.78,1000
12/06/2002,11:34,58.93,58.93,58.93,58.93,1400
12/06/2002,11:37,59.01,59.1,59.01,59.1,30300
12/06/2002,11:38,59.01,59.01,59,59,2200
12/06/2002,11:44,59,59,59,59,5000
12/06/2002,11:45,58.94,58.97,58.94,58.97,22500
12/06/2002,11:50,58.97,58.97,58.95,58.95,800
12/06/2002,11:51,58.95,58.95,58.95,58.95,400
12/06/2002,11:52,58.95,58.95,58.95,58.95,500
12/06/2002,11:53,58.93,58.93,58.93,58.93,400
12/06/2002,11:54,58.86,58.92,58.86,58.92,10400
12/06/2002,11:55,58.92,58.92,58.92,58.92,500
12/06/2002,11:56,58.92,58.92,58.92,58.92,400
12/06/2002,11:58,59.03,59.03,59,59,600
12/06/2002,12:01,59.08,59.08,59.08,59.08,500
12/06/2002,12:02,59.06,59.06,59.06,59.06,700
12/06/2002,12:03,59.08,59.08,59.08,59.08,500
12/06/2002,12:04,59.01,59.01,59.01,59.01,2000
12/06/2002,12:06,59.07,59.07,59,59,300
12/06/2002,12:30,59.19,59.19,59.19,59.19,100
12/06/2002,12:31,59.19,59.19,59.19,59.19,100
12/06/2002,12:32,59.25,59.25,59.25,59.25,1000
12/06/2002,12:33,59.25,59.25,59.25,59.25,100
12/06/2002,12:35,59.2,59.28,59.2,59.28,200
12/06/2002,12:37,59.3,59.3,59.3,59.3,500
12/06/2002,12:47,59.34,59.34,59.34,59.34,5800
12/06/2002,12:49,59.3,59.3,59.3,59.3,100
12/06/2002,12:50,59.26,59.26,59.26,59.26,100
12/06/2002,12:53,59.26,59.26,59.26,59.26,200
12/06/2002,12:56,59.4,59.4,59.4,59.4,18000
12/06/2002,12:58,59.49,59.49,59.49,59.49,700
12/06/2002,12:59,59.5,59.55,59.5,59.55,1500
12/06/2002,13:00,59.45,59.66,59.45,59.66,32100
12/06/2002,13:04,59.65,59.65,59.65,59.65,50000
12/06/2002,13:07,59.75,59.75,59.75,59.75,600
12/06/2002,13:08,59.78,59.78,59.78,59.78,300
12/06/2002,13:09,59.78,59.78,59.78,59.78,25000
12/06/2002,13:10,59.8,59.8,59.8,59.8,100
12/06/2002,13:11,59.7,59.7,59.7,59.7,25000
12/06/2002,13:12,59.75,59.75,59.72,59.72,25100
12/06/2002,13:13,59.75,59.75,59.75,59.75,100
12/06/2002,13:14,59.72,59.75,59.72,59.75,5200
12/06/2002,13:15,59.75,59.75,59.75,59.75,200
12/06/2002,13:16,59.73,59.73,59.73,59.73,100
12/06/2002,13:17,59.8,59.87,59.8,59.87,11100
12/06/2002,13:18,59.87,59.87,59.87,59.87,1000
12/06/2002,13:19,59.87,59.87,59.87,59.87,4000
12/06/2002,13:21,59.81,59.81,59.81,59.81,3500
12/06/2002,13:22,59.81,59.81,59.81,59.81,1500
12/06/2002,13:23,59.83,59.83,59.83,59.83,5000
12/06/2002,13:25,59.8,59.8,59.8,59.8,15000
12/06/2002,13:31,59.76,59.76,59.76,59.76,10000
12/06/2002,13:32,59.8,59.8,59.75,59.8,7000
12/06/2002,13:33,59.75,59.82,59.75,59.82,10500
12/06/2002,13:36,59.98,59.98,59.9,59.93,10200
12/06/2002,13:38,59.91,59.91,59.91,59.91,1500
12/06/2002,13:41,59.9,59.9,59.9,59.9,2000
12/06/2002,13:42,59.95,59.95,59.95,59.95,100
12/06/2002,13:43,59.88,59.88,59.88,59.88,500
12/06/2002,13:45,60,60,60,60,6500
12/06/2002,13:48,60.12,60.12,60.12,60.12,500
12/06/2002,13:51,60.1,60.1,60.07,60.07,2200
12/06/2002,13:53,60.02,60.02,60.02,60.02,10000
12/06/2002,13:59,60,60,60,60,800
12/06/2002,14:00,59.95,59.95,59.95,59.95,32700
12/06/2002,14:04,60,60.01,59.98,60.01,700
12/06/2002,14:05,60,60,60,60,5100
12/06/2002,14:09,59.97,59.97,59.97,59.97,2700
12/06/2002,14:10,59.76,59.76,59.76,59.76,200
12/06/2002,14:11,59.8,59.8,59.8,59.8,200
12/06/2002,14:14,59.86,59.86,59.86,59.86,300
12/06/2002,14:15,59.86,59.86,59.75,59.75,700
12/06/2002,14:17,59.88,59.88,59.83,59.83,300
12/06/2002,14:18,59.83,59.83,59.83,59.83,2200
12/06/2002,14:22,59.73,59.73,59.73,59.73,100
12/06/2002,14:23,59.77,59.77,59.66,59.66,2500
12/06/2002,14:25,59.61,59.61,59.61,59.61,1200
12/06/2002,14:26,59.72,59.72,59.63,59.65,2200
12/06/2002,14:29,59.66,59.66,59.66,59.66,100
12/06/2002,14:33,59.76,59.76,59.76,59.76,100
12/06/2002,14:34,59.76,59.78,59.76,59.76,3100
12/06/2002,14:35,59.75,59.75,59.75,59.75,10000
12/06/2002,14:38,59.73,59.73,59.73,59.73,3400
12/06/2002,14:39,59.74,59.74,59.74,59.74,100
12/06/2002,14:44,59.68,59.68,59.68,59.68,3600
12/06/2002,14:45,59.68,59.68,59.68,59.68,300
12/06/2002,14:46,59.68,59.68,59.68,59.68,3400
12/06/2002,14:50,59.65,59.65,59.61,59.61,4100
12/06/2002,14:54,59.47,59.47,59.47,59.47,100
12/06/2002,14:55,59.42,59.42,59.42,59.42,500
12/06/2002,14:58,59.54,59.54,59.54,59.54,300
12/06/2002,14:59,59.54,59.54,59.49,59.49,7000
12/06/2002,15:00,59.49,59.49,59.45,59.45,1800
12/06/2002,15:04,59.35,59.35,59.35,59.35,300
12/06/2002,15:05,59.4,59.4,59.34,59.34,2800
12/06/2002,15:09,59.4,59.4,59.4,59.4,200
12/06/2002,15:11,59.41,59.41,59.41,59.41,200
12/06/2002,15:15,59.41,59.41,59.41,59.41,2400
12/06/2002,15:16,59.35,59.35,59.35,59.35,400
12/06/2002,15:18,59.36,59.36,59.36,59.36,2600
12/06/2002,15:20,59.35,59.35,59.35,59.35,2600
12/06/2002,15:27,59.17,59.17,59.11,59.11,7600
12/06/2002,15:28,59.11,59.15,59.11,59.15,1200
12/06/2002,15:29,59.2,59.2,59.2,59.2,1000
12/06/2002,15:31,59.2,59.2,59.16,59.16,2900
12/06/2002,15:32,59.16,59.16,59.16,59.16,5100
12/06/2002,15:39,59.19,59.19,59.19,59.19,2500
12/06/2002,15:40,59.15,59.15,59.15,59.15,50000
12/06/2002,15:43,59.16,59.16,59.16,59.16,6800
12/06/2002,15:45,59.15,59.15,59.15,59.15,1000
12/06/2002,15:46,59.1,59.1,59.1,59.1,1000
12/06/2002,15:51,59.07,59.07,59.07,59.07,600
12/06/2002,15:52,59,59.07,59,59.07,100600
12/06/2002,15:53,59.01,59.07,59.01,59.06,1300
12/06/2002,15:54,59.04,59.04,59.04,59.04,2500
12/06/2002,15:55,59,59,59,59,50000
12/06/2002,15:56,59.07,59.07,59.07,59.07,2500
12/06/2002,15:58,59.06,59.06,59.06,59.06,4100
12/06/2002,15:59,59.08,59.08,59.08,59.08,2500
12/09/2002,09:35,59.38,59.38,59.38,59.38,400
12/09/2002,09:36,59.38,59.38,59.38,59.38,200
12/09/2002,09:38,59.25,59.25,59.25,59.25,100
12/09/2002,09:39,59.5,59.5,59.3,59.3,53000
12/09/2002,09:40,59.66,59.79,59.66,59.79,700
12/09/2002,09:41,59.73,59.79,59.73,59.79,3100
12/09/2002,09:42,59.76,59.76,59.76,59.76,500
12/09/2002,09:43,59.55,59.55,59.5,59.5,400
12/09/2002,09:44,59.58,59.58,59.55,59.55,2700
12/09/2002,09:45,59.55,59.6,59.55,59.6,29000
12/09/2002,09:47,59.6,59.6,59.6,59.6,3000
12/09/2002,09:48,59.6,59.79,59.6,59.79,22200
12/09/2002,09:52,59.9,59.9,59.9,59.9,100
12/09/2002,09:53,59.8,59.8,59.8,59.8,700
12/09/2002,09:54,59.89,59.89,59.8,59.8,10100
12/09/2002,09:56,59.98,60.13,59.98,60.13,4300
12/09/2002,09:59,60.05,60.05,60.05,60.05,30000
12/09/2002,10:00,60.14,60.14,60.14,60.14,100
12/09/2002,10:01,60.01,60.14,60,60,3300
12/09/2002,10:04,59.89,59.9,59.89,59.9,1500
12/09/2002,10:05,59.98,59.98,59.98,59.98,1000
12/09/2002,10:06,60.09,60.09,60.09,60.09,400
12/09/2002,10:07,60.11,60.11,60.11,60.11,500
12/09/2002,10:08,59.98,60.12,59.98,60.12,1200
12/09/2002,10:09,59.98,60.05,59.98,60.05,25200
12/09/2002,10:10,60.11,60.11,60.11,60.11,100
12/09/2002,10:11,60.1,60.1,60.1,60.1,1000
12/09/2002,10:12,60.25,60.25,60.25,60.25,100
12/09/2002,10:13,60.25,60.25,60.25,60.25,7500
12/09/2002,10:14,60.08,60.08,60.06,60.06,500
12/09/2002,10:20,60.1,60.23,60.05,60.2,53100
12/09/2002,10:21,60.23,60.23,60.2,60.2,9600
12/09/2002,10:22,60.15,60.15,60.15,60.15,3000
12/09/2002,10:24,60.15,60.15,60.15,60.15,1000
12/09/2002,10:25,60.18,60.18,60.18,60.18,100
12/09/2002,10:26,60.18,60.18,60.18,60.18,100
12/09/2002,10:28,60.18,60.18,60.18,60.18,100
12/09/2002,10:29,60.2,60.2,60.2,60.2,25000
12/09/2002,10:30,60.15,60.15,60.15,60.15,400
12/09/2002,10:31,60.15,60.15,59.99,59.99,11700
12/09/2002,10:32,60.09,60.09,60.09,60.09,1000
12/09/2002,10:33,60.1,60.1,60.1,60.1,1700
12/09/2002,10:34,60.18,60.18,60.18,60.18,200
12/09/2002,10:37,60.18,60.2,60.15,60.15,12000
12/09/2002,10:41,60.4,60.4,60.39,60.39,200
12/09/2002,10:42,60.41,60.41,60.4,60.4,27000
12/09/2002,10:45,60.4,60.4,60.23,60.23,1500
12/09/2002,10:46,60.3,60.3,60.25,60.25,51000
12/09/2002,10:47,60.27,60.27,60.27,60.27,100
12/09/2002,10:50,60.21,60.25,60.21,60.25,300
12/09/2002,10:51,60.18,60.18,60.18,60.18,1000
12/09/2002,10:52,60.07,60.07,60.07,60.07,10000
12/09/2002,10:53,60.11,60.11,60.11,60.11,11000
12/09/2002,10:54,60.1,60.1,60.1,60.1,6000
12/09/2002,10:55,60.11,60.15,60.11,60.15,800
12/09/2002,10:58,60.25,60.25,60.25,60.25,100
12/09/2002,10:59,60.15,60.15,60.15,60.15,100
12/09/2002,11:00,60.13,60.13,60.05,60.05,1000
12/09/2002,11:02,60.12,60.12,60,60,50100
12/09/2002,11:03,60,60.02,60,60.02,10000
12/09/2002,11:04,60,60,59.99,59.99,5800
12/09/2002,11:05,59.98,59.98,59.93,59.93,5800
12/09/2002,11:06,59.93,59.93,59.93,59.93,400
12/09/2002,11:07,59.9,59.9,59.88,59.88,30000
12/09/2002,11:10,59.92,59.92,59.92,59.92,1000
12/09/2002,11:12,59.89,59.89,59.89,59.89,100
12/09/2002,11:15,59.9,59.9,59.9,59.9,100
12/09/2002,11:17,59.9,59.9,59.9,59.9,400
12/09/2002,11:20,60.02,60.02,60.02,60.02,400
12/09/2002,11:22,60.02,60.02,60.02,60.02,100
12/09/2002,11:25,60,60,60,60,100
12/09/2002,11:26,59.91,59.91,59.91,59.91,600
12/09/2002,11:29,59.94,59.94,59.94,59.94,400
12/09/2002,11:30,59.86,59.86,59.86,59.86,100
12/09/2002,11:31,59.75,59.79,59.75,59.79,500
12/09/2002,11:33,59.64,59.64,59.56,59.56,200
12/09/2002,11:34,59.55,59.55,59.55,59.55,500
12/09/2002,11:35,59.55,59.55,59.55,59.55,500
12/09/2002,11:39,59.56,59.56,59.53,59.53,300
12/09/2002,11:40,59.5,59.5,59.5,59.5,6300
12/09/2002,11:41,59.54,59.54,59.45,59.45,400
12/09/2002,11:46,59.45,59.45,59.45,59.45,300
12/09/2002,11:47,59.42,59.42,59.42,59.42,800
12/09/2002,11:49,59.36,59.36,59.36,59.36,1000
12/09/2002,11:50,59.35,59.35,59.31,59.31,1000
12/09/2002,11:54,59.4,59.4,59.4,59.4,50000
12/09/2002,11:56,59.62,59.62,59.62,59.62,200
12/09/2002,11:57,59.51,59.51,59.51,59.51,500
12/09/2002,12:01,59.58,59.58,59.5,59.5,8200
12/09/2002,12:02,59.5,59.5,59.5,59.5,50000
12/09/2002,12:09,59.54,59.54,59.54,59.54,200
12/09/2002,12:12,59.5,59.54,59.5,59.54,2100
12/09/2002,12:16,59.52,59.52,59.52,59.52,200
12/09/2002,12:18,59.45,59.45,59.38,59.38,500
12/09/2002,12:25,59.28,59.28,59.28,59.28,100
12/09/2002,12:28,59.25,59.25,59.25,59.25,100
12/09/2002,12:33,59.25,59.25,59.25,59.25,200
12/09/2002,12:35,59.3,59.3,59.3,59.3,100
12/09/2002,12:36,59.27,59.27,59.27,59.27,500
12/09/2002,12:39,59.27,59.27,59.27,59.27,100
12/09/2002,12:43,59.25,59.25,59.21,59.21,400
12/09/2002,12:44,59.16,59.18,59.16,59.18,400
12/09/2002,12:47,59.14,59.14,59.14,59.14,300
12/09/2002,13:02,59.01,59.01,59.01,59.01,200
12/09/2002,13:04,59.08,59.08,59.08,59.08,100
12/09/2002,13:08,59.1,59.1,59.1,59.1,100
12/09/2002,13:13,59.1,59.1,59.1,59.1,100
12/09/2002,13:18,59,59,59,59,2500
12/09/2002,13:29,59.04,59.04,59.04,59.04,100
12/09/2002,13:36,59.03,59.03,59.03,59.03,3000
12/09/2002,13:37,59.12,59.12,59.12,59.12,500
12/09/2002,13:41,59.12,59.12,59.12,59.12,100
12/09/2002,13:43,59.07,59.07,59.07,59.07,500
12/09/2002,13:44,59.1,59.1,59.1,59.1,100
12/09/2002,13:52,59.03,59.08,59.03,59.08,300
12/09/2002,13:53,58.94,58.94,58.94,58.94,500
12/09/2002,13:54,58.93,58.93,58.93,58.93,200
12/09/2002,13:57,58.93,58.93,58.86,58.86,1000
12/09/2002,13:58,58.81,58.81,58.81,58.81,5000
12/09/2002,14:07,58.89,58.89,58.85,58.85,800
12/09/2002,14:13,58.82,58.82,58.82,58.82,1000
12/09/2002,14:20,58.89,58.89,58.89,58.89,100
12/09/2002,14:24,58.9,58.9,58.9,58.9,200
12/09/2002,14:25,58.9,58.9,58.8,58.8,2300
12/09/2002,14:26,58.85,58.94,58.85,58.94,400
12/09/2002,14:27,58.84,58.94,58.84,58.94,5100
12/09/2002,14:30,59.05,59.05,59.05,59.05,300
12/09/2002,14:31,59.06,59.06,59.06,59.06,200
12/09/2002,14:33,59.03,59.03,59.03,59.03,100
12/09/2002,14:34,59,59,59,59,200
12/09/2002,14:37,58.94,58.94,58.94,58.94,300
12/09/2002,14:40,58.89,58.89,58.79,58.79,600
12/09/2002,14:43,58.76,58.76,58.76,58.76,100
12/09/2002,14:44,58.84,58.84,58.84,58.84,500
12/09/2002,14:47,58.77,58.77,58.71,58.71,600
12/09/2002,14:48,58.91,58.91,58.91,58.91,600
12/09/2002,14:54,58.8,58.8,58.8,58.8,2000
12/09/2002,14:59,58.9,58.9,58.9,58.9,100
12/09/2002,15:02,58.85,58.85,58.8,58.8,1800
12/09/2002,15:04,58.7,58.75,58.7,58.75,28200
12/09/2002,15:08,58.55,58.55,58.5,58.5,2600
12/09/2002,15:09,58.45,58.45,58.45,58.45,1300
12/09/2002,15:15,58.63,58.63,58.63,58.63,100
12/09/2002,15:16,58.65,58.65,58.65,58.65,400
12/09/2002,15:21,58.6,58.6,58.6,58.6,100
12/09/2002,15:23,58.52,58.52,58.33,58.51,6000
12/09/2002,15:29,58.35,58.35,58.35,58.35,2000
12/09/2002,15:32,58.33,58.33,58.33,58.33,100
12/09/2002,15:34,58.33,58.42,58.3,58.42,1600
12/09/2002,15:35,58.35,58.44,58.35,58.44,1100
12/09/2002,15:37,58.35,58.35,58.28,58.28,1800
12/09/2002,15:38,58.35,58.35,58.35,58.35,400
12/09/2002,15:40,58.25,58.25,58.25,58.25,2700
12/09/2002,15:41,58.25,58.25,58.25,58.25,100
12/09/2002,15:42,58.2,58.2,58.2,58.2,3000
12/09/2002,15:43,58.21,58.21,58.1,58.11,1300
12/09/2002,15:47,58.15,58.15,58.15,58.15,4000
12/09/2002,15:48,58.2,58.2,58.2,58.2,100
12/09/2002,15:49,58.15,58.15,58.15,58.15,3000
12/09/2002,15:50,58.18,58.18,58.18,58.18,100
12/09/2002,15:53,58.22,58.22,58.2,58.2,600
12/09/2002,15:54,58.2,58.2,58.2,58.2,200
12/09/2002,15:55,58.07,58.07,58.07,58.07,2500
12/09/2002,15:57,58.07,58.07,58.04,58.04,500
12/09/2002,15:58,58.04,58.07,58.04,58.07,1100
12/10/2002,09:34,58.4,58.4,58.4,58.4,9000
12/10/2002,09:36,58.1,58.1,58.1,58.1,2000
12/10/2002,09:37,58.02,58.02,58.02,58.02,1000
12/10/2002,09:40,58.18,58.18,58.18,58.18,1000
12/10/2002,09:41,58.06,58.06,58.06,58.06,3000
12/10/2002,09:42,58.02,58.02,57.96,57.96,1700
12/10/2002,09:44,57.65,57.65,57.59,57.59,5400
12/10/2002,09:45,57.65,57.65,57.65,57.65,3500
12/10/2002,09:46,57.6,57.6,57.5,57.5,60400
12/10/2002,09:47,57.55,57.55,57.52,57.52,5100
12/10/2002,09:48,57.48,57.5,57.48,57.5,1300
12/10/2002,09:49,57.46,57.5,57.35,57.5,108900
12/10/2002,09:50,57.4,57.4,57.4,57.4,300
12/10/2002,09:51,57.28,57.36,57.28,57.28,5400
12/10/2002,09:52,57.35,57.35,57.35,57.35,6000
12/10/2002,09:53,57.35,57.35,57.3,57.3,7200
12/10/2002,09:55,57.3,57.3,57.3,57.3,2000
12/10/2002,09:56,57.41,57.41,57.23,57.3,55400
12/10/2002,09:57,57.31,57.31,57.24,57.24,58000
12/10/2002,09:58,57.24,57.24,57.24,57.24,5000
12/10/2002,10:03,57.3,57.3,57.3,57.3,1000
12/10/2002,10:04,57.3,57.3,57.25,57.25,11000
12/10/2002,10:05,57.3,57.3,57.3,57.3,25300
12/10/2002,10:10,57.56,57.56,57.56,57.56,10000
12/10/2002,10:11,57.5,57.5,57.5,57.5,1200
12/10/2002,10:13,57.5,57.55,57.5,57.55,700
12/10/2002,10:16,57.65,57.65,57.65,57.65,300
12/10/2002,10:17,57.68,57.68,57.68,57.68,3000
12/10/2002,10:18,57.65,57.65,57.65,57.65,8000
12/10/2002,10:20,57.7,57.7,57.7,57.7,2600
12/10/2002,10:21,57.8,57.8,57.8,57.8,15000
12/10/2002,10:22,57.65,57.65,57.65,57.65,3000
12/10/2002,10:23,57.65,57.69,57.65,57.69,51000
12/10/2002,10:26,57.75,57.75,57.75,57.75,100
12/10/2002,10:28,57.9,57.9,57.9,57.9,5000
12/10/2002,10:29,58.03,58.1,58.03,58.1,900
12/10/2002,10:30,58,58,58,58,5000
12/10/2002,10:31,58.09,58.09,58.09,58.09,8000
12/10/2002,10:33,57.99,57.99,57.99,57.99,100
12/10/2002,10:36,57.7,57.7,57.7,57.7,10000
12/10/2002,10:41,57.93,57.93,57.93,57.93,1000
12/10/2002,10:49,57.65,57.65,57.65,57.65,1000
12/10/2002,10:52,57.64,57.65,57.64,57.65,9100
12/10/2002,10:56,57.56,57.56,57.56,57.56,200
12/10/2002,10:58,57.65,57.65,57.52,57.52,600
12/10/2002,10:59,57.66,57.66,57.66,57.66,100
12/10/2002,11:01,57.84,57.84,57.84,57.84,200
12/10/2002,11:02,57.92,57.92,57.92,57.92,150000
12/10/2002,11:06,58.2,58.2,58.2,58.2,8000
12/10/2002,11:07,58.25,58.25,58.25,58.25,4000
12/10/2002,11:08,58.29,58.29,58.29,58.29,1000
12/10/2002,11:09,58.16,58.16,58.16,58.16,1500
12/10/2002,11:11,58.3,58.3,58.3,58.3,1800
12/10/2002,11:12,58.3,58.3,58.3,58.3,3200
12/10/2002,11:15,58.25,58.25,58.25,58.25,100000
12/10/2002,11:17,58.45,58.45,58.45,58.45,6000
12/10/2002,11:22,58.45,58.46,58.45,58.46,1800
12/10/2002,11:23,58.55,58.55,58.55,58.55,100
12/10/2002,11:24,58.65,58.65,58.65,58.65,100
12/10/2002,11:25,58.7,58.75,58.65,58.75,6400
12/10/2002,11:26,58.67,58.67,58.67,58.67,33000
12/10/2002,11:29,58.67,58.67,58.56,58.56,2200
12/10/2002,11:30,58.54,58.54,58.54,58.54,100
12/10/2002,11:31,58.6,58.6,58.6,58.6,100
12/10/2002,11:34,58.72,58.72,58.72,58.72,10200
12/10/2002,11:35,58.72,58.72,58.72,58.72,5200
12/10/2002,11:38,58.56,58.56,58.56,58.56,1400
12/10/2002,11:45,58.52,58.52,58.52,58.52,5000
12/10/2002,11:46,58.61,58.61,58.61,58.61,100
12/10/2002,11:47,58.6,58.6,58.6,58.6,200
12/10/2002,11:48,58.52,58.52,58.52,58.52,5000
12/10/2002,11:49,58.6,58.6,58.6,58.6,100
12/10/2002,11:54,58.6,58.6,58.6,58.6,200
12/10/2002,12:07,58.62,58.62,58.62,58.62,500
12/10/2002,12:10,58.52,58.52,58.52,58.52,25000
12/10/2002,12:14,58.62,58.71,58.62,58.71,5200
12/10/2002,12:21,58.77,58.77,58.77,58.77,100
12/10/2002,12:22,58.81,58.81,58.81,58.81,100
12/10/2002,12:23,58.77,58.77,58.77,58.77,100
12/10/2002,12:27,58.73,58.73,58.73,58.73,200
12/10/2002,12:28,58.78,58.8,58.78,58.8,9200
12/10/2002,12:29,58.75,58.75,58.75,58.75,800
12/10/2002,12:30,58.74,58.74,58.74,58.74,200
12/10/2002,12:42,58.68,58.68,58.68,58.68,100
12/10/2002,12:47,58.78,58.78,58.78,58.78,100
12/10/2002,13:04,58.85,58.85,58.85,58.85,300
12/10/2002,13:06,58.85,58.85,58.85,58.85,5000
12/10/2002,13:17,58.83,58.83,58.83,58.83,200
12/10/2002,13:18,58.82,58.82,58.82,58.82,500
12/10/2002,13:23,58.72,58.72,58.72,58.72,5000
12/10/2002,13:25,58.76,58.76,58.76,58.76,2000
12/10/2002,13:26,58.84,58.84,58.84,58.84,10000
12/10/2002,13:27,58.8,58.8,58.8,58.8,300
12/10/2002,13:28,58.8,58.8,58.8,58.8,800
12/10/2002,13:32,58.75,58.75,58.75,58.75,500
12/10/2002,13:48,58.72,58.72,58.72,58.72,200
12/10/2002,13:51,58.65,58.65,58.65,58.65,12900
12/10/2002,13:52,58.7,58.7,58.7,58.7,10000
12/10/2002,13:55,58.63,58.63,58.63,58.63,8700
12/10/2002,13:58,58.65,58.65,58.58,58.58,10100
12/10/2002,14:01,58.63,58.63,58.63,58.63,700
12/10/2002,14:04,58.63,58.63,58.63,58.63,2000
12/10/2002,14:07,58.61,58.61,58.61,58.61,600
12/10/2002,14:10,58.58,58.58,58.52,58.52,500
12/10/2002,14:14,58.5,58.5,58.5,58.5,5000
12/10/2002,14:15,58.5,58.5,58.5,58.5,8700
12/10/2002,14:16,58.58,58.58,58.5,58.51,5400
12/10/2002,14:17,58.5,58.5,58.5,58.5,900
12/10/2002,14:21,58.45,58.45,58.45,58.45,4000
12/10/2002,14:27,58.43,58.43,58.43,58.43,200
12/10/2002,14:29,58.43,58.43,58.43,58.43,3000
12/10/2002,14:32,58.37,58.37,58.37,58.37,100
12/10/2002,14:37,58.35,58.35,58.35,58.35,100
12/10/2002,14:38,58.43,58.43,58.43,58.43,5000
12/10/2002,14:41,58.55,58.55,58.55,58.55,100000
12/10/2002,14:52,58.54,58.54,58.54,58.54,100
12/10/2002,14:58,58.5,58.5,58.5,58.5,1000
12/10/2002,14:59,58.41,58.41,58.41,58.41,8700
12/10/2002,15:02,58.42,58.42,58.42,58.42,200
12/10/2002,15:03,58.48,58.48,58.4,58.4,11300
12/10/2002,15:06,58.38,58.4,58.38,58.4,15000
12/10/2002,15:08,58.35,58.35,58.31,58.31,8700
12/10/2002,15:09,58.45,58.45,58.45,58.45,100
12/10/2002,15:10,58.45,58.45,58.45,58.45,1000
12/10/2002,15:14,58.38,58.38,58.38,58.38,200
12/10/2002,15:17,58.4,58.4,58.4,58.4,6700
12/10/2002,15:27,58.45,58.45,58.44,58.44,8700
12/10/2002,15:28,58.46,58.53,58.46,58.53,8800
12/10/2002,15:32,58.58,58.58,58.58,58.58,100
12/10/2002,15:36,58.52,58.52,58.52,58.52,8700
12/10/2002,15:37,58.57,58.57,58.57,58.57,200
12/10/2002,15:40,58.63,58.63,58.63,58.63,300
12/10/2002,15:44,58.7,58.79,58.7,58.79,10200
12/10/2002,15:45,58.79,58.8,58.79,58.8,1800
12/10/2002,15:46,58.71,58.71,58.6,58.6,30600
12/10/2002,15:47,58.66,58.69,58.66,58.69,12000
12/10/2002,15:49,58.67,58.67,58.6,58.6,20200
12/10/2002,15:50,58.63,58.63,58.63,58.63,10000
12/10/2002,15:51,58.63,58.63,58.63,58.63,6000
12/10/2002,15:52,58.53,58.53,58.53,58.53,10000
12/10/2002,15:53,58.62,58.62,58.51,58.53,20600
12/10/2002,15:54,58.55,58.6,58.55,58.6,10200
12/10/2002,15:55,58.57,58.63,58.56,58.63,36200
12/10/2002,15:56,58.6,58.6,58.6,58.6,4000
12/10/2002,15:57,58.59,58.59,58.57,58.59,16600
12/10/2002,15:58,58.59,58.6,58.59,58.6,9600
12/10/2002,15:59,58.59,58.59,58.59,58.59,600
12/11/2002,09:36,58,58,58,58,3100
12/11/2002,09:37,58,58,57.75,57.75,6200
12/11/2002,09:38,57.74,57.74,57.7,57.74,4000
12/11/2002,09:40,57.73,57.73,57.73,57.73,6500
12/11/2002,09:41,57.45,57.9,57.45,57.7,17900
12/11/2002,09:43,57.7,57.7,57.7,57.7,200
12/11/2002,09:44,57.72,57.72,57.72,57.72,300
12/11/2002,09:45,57.6,57.6,57.6,57.6,300
12/11/2002,09:46,57.57,57.57,57.57,57.57,700
12/11/2002,09:48,57.71,57.71,57.71,57.71,500
12/11/2002,09:49,57.7,57.75,57.7,57.75,5500
12/11/2002,09:50,57.83,57.83,57.74,57.74,25800
12/11/2002,09:51,57.75,57.75,57.75,57.75,25000
12/11/2002,09:54,57.65,57.65,57.65,57.65,500
12/11/2002,09:55,57.6,57.6,57.6,57.6,5000
12/11/2002,09:57,57.5,57.5,57.5,57.5,2500
12/11/2002,09:58,57.45,57.45,57.45,57.45,10000
12/11/2002,09:59,57.44,57.5,57.44,57.5,3000
12/11/2002,10:01,57.5,57.5,57.5,57.5,1200
12/11/2002,10:04,57.8,57.8,57.8,57.8,10000
12/11/2002,10:06,57.8,57.8,57.8,57.8,500
12/11/2002,10:07,57.68,57.73,57.68,57.73,30000
12/11/2002,10:13,57.95,57.95,57.95,57.95,2900
12/11/2002,10:15,58.05,58.18,58.05,58.18,1800
12/11/2002,10:16,58.2,58.2,58.2,58.2,2000
12/11/2002,10:17,58.28,58.28,58.28,58.28,300
12/11/2002,10:20,58.32,58.36,58.32,58.36,23000
12/11/2002,10:21,58.41,58.41,58.34,58.4,8000
12/11/2002,10:22,58.5,58.5,58.5,58.5,500
12/11/2002,10:28,58.45,58.45,58.45,58.45,50000
12/11/2002,10:31,58.45,58.45,58.45,58.45,50000
12/11/2002,10:32,58.48,58.48,58.48,58.48,1000
12/11/2002,10:33,58.48,58.5,58.48,58.5,7000
12/11/2002,10:35,58.45,58.45,58.45,58.45,500
12/11/2002,10:36,58.33,58.33,58.31,58.31,10500
12/11/2002,10:37,58.3,58.35,58.3,58.35,32500
12/11/2002,10:39,58.35,58.35,58.35,58.35,6500
12/11/2002,10:41,58.46,58.48,58.46,58.48,16400
12/11/2002,10:42,58.52,58.52,58.5,58.5,2400
12/11/2002,10:43,58.51,58.53,58.51,58.53,13000
12/11/2002,10:44,58.53,58.53,58.49,58.49,2000
12/11/2002,10:46,58.45,58.45,58.45,58.45,500
12/11/2002,10:47,58.51,58.51,58.51,58.51,8200
12/11/2002,10:48,58.53,58.57,58.53,58.57,36200
12/11/2002,10:49,58.62,58.62,58.62,58.62,100
12/11/2002,10:50,58.58,58.58,58.58,58.58,100
12/11/2002,10:51,58.51,58.56,58.51,58.56,400
12/11/2002,10:52,58.51,58.56,58.46,58.46,5500
12/11/2002,10:56,58.46,58.46,58.46,58.46,500
12/11/2002,10:57,58.59,58.59,58.59,58.59,100
12/11/2002,10:58,58.53,58.53,58.53,58.53,100
12/11/2002,11:00,58.47,58.47,58.47,58.47,400
12/11/2002,11:01,58.35,58.35,58.35,58.35,2000
12/11/2002,11:02,58.26,58.27,58.26,58.27,2000
12/11/2002,11:04,58.35,58.38,58.35,58.38,6000
12/11/2002,11:08,58.38,58.39,58.38,58.39,10500
12/11/2002,11:16,58.4,58.4,58.4,58.4,14000
12/11/2002,11:18,58.47,58.47,58.47,58.47,100
12/11/2002,11:22,58.38,58.38,58.38,58.38,5000
12/11/2002,11:24,58.25,58.25,58.25,58.25,20000
12/11/2002,11:25,58.23,58.23,58.23,58.23,400
12/11/2002,11:28,58.16,58.2,58.16,58.2,2400
12/11/2002,11:30,58.2,58.2,58.2,58.2,11200
12/11/2002,11:31,58.2,58.2,58.13,58.13,25000
12/11/2002,11:35,58.05,58.05,58.05,58.05,11200
12/11/2002,11:37,58.04,58.04,58.03,58.04,75000
12/11/2002,11:38,58.14,58.14,58.14,58.14,600
12/11/2002,11:39,58.25,58.25,58.25,58.25,12000
12/11/2002,11:42,58.2,58.2,58.2,58.2,50000
12/11/2002,11:51,58.25,58.25,58.25,58.25,100
12/11/2002,11:54,58.18,58.18,58.18,58.18,10000
12/11/2002,11:55,58.15,58.15,58.15,58.15,25000
12/11/2002,11:57,58.11,58.11,58.11,58.11,500
12/11/2002,11:58,58.12,58.21,58.09,58.11,22500
12/11/2002,11:59,58.1,58.1,58.1,58.1,10000
12/11/2002,12:03,58.1,58.1,58.1,58.1,3000
12/11/2002,12:04,58.15,58.15,58.1,58.1,47000
12/11/2002,12:08,58.08,58.08,58.08,58.08,1000
12/11/2002,12:09,58.06,58.06,58.06,58.06,4100
12/11/2002,12:10,58.07,58.07,58.07,58.07,10000
12/11/2002,12:12,58.13,58.13,58.13,58.13,100
12/11/2002,12:18,58.15,58.15,58.15,58.15,26600
12/11/2002,12:22,58.15,58.15,58.15,58.15,600
12/11/2002,12:23,58.15,58.15,58.15,58.15,14700
12/11/2002,12:26,58.15,58.15,58.15,58.15,100
12/11/2002,12:29,58.1,58.1,58.1,58.1,300
12/11/2002,12:34,58.2,58.2,58.2,58.2,2400
12/11/2002,12:45,58.2,58.2,58.2,58.2,50000
12/11/2002,12:49,58.2,58.2,58.2,58.2,400
12/11/2002,13:01,58.1,58.1,58.1,58.1,500
12/11/2002,13:07,58,58,58,58,800
12/11/2002,13:23,57.95,58.04,57.95,58.04,5100
12/11/2002,13:24,57.95,57.95,57.95,57.95,200
12/11/2002,13:25,58,58,57.92,57.92,10300
12/11/2002,13:30,57.8,57.8,57.8,57.8,1000
12/11/2002,13:31,57.8,57.8,57.77,57.77,10300
12/11/2002,13:32,57.78,57.8,57.78,57.8,1400
12/11/2002,13:33,57.82,57.82,57.82,57.82,100
12/11/2002,13:34,57.84,57.84,57.82,57.82,300
12/11/2002,13:43,57.87,57.87,57.87,57.87,50000
12/11/2002,13:44,57.72,57.72,57.72,57.72,50000
12/11/2002,13:45,57.8,57.8,57.8,57.8,200
12/11/2002,13:47,57.73,57.73,57.73,57.73,200
12/11/2002,13:53,57.75,57.75,57.75,57.75,1000
12/11/2002,13:54,57.75,57.75,57.75,57.75,200
12/11/2002,14:02,57.7,57.7,57.7,57.7,500
12/11/2002,14:15,57.7,57.7,57.7,57.7,500
12/11/2002,14:18,57.6,57.6,57.6,57.6,500
12/11/2002,14:21,57.67,57.67,57.67,57.67,5000
12/11/2002,14:22,57.7,57.7,57.7,57.7,500
12/11/2002,14:26,57.67,57.67,57.67,57.67,200
12/11/2002,14:30,57.76,57.76,57.72,57.72,10400
12/11/2002,14:32,57.72,57.72,57.72,57.72,400
12/11/2002,14:37,57.79,57.79,57.79,57.79,500
12/11/2002,14:45,57.78,57.78,57.78,57.78,10000
12/11/2002,14:51,57.8,57.8,57.8,57.8,100
12/11/2002,14:53,57.8,57.8,57.8,57.8,300
12/11/2002,14:57,57.75,57.75,57.75,57.75,700
12/11/2002,14:59,57.9,57.9,57.9,57.9,100
12/11/2002,15:04,57.82,57.82,57.82,57.82,100
12/11/2002,15:10,57.9,57.9,57.9,57.9,200
12/11/2002,15:12,57.88,57.88,57.88,57.88,100
12/11/2002,15:13,57.96,57.96,57.9,57.9,500
12/11/2002,15:22,57.91,57.91,57.91,57.91,500
12/11/2002,15:23,58,58,58,58,600
12/11/2002,15:29,58.04,58.04,58.04,58.04,2000
12/11/2002,15:34,58.16,58.16,58.16,58.16,200
12/11/2002,15:42,58.16,58.21,58.16,58.21,7000
12/11/2002,15:45,58.19,58.19,58.19,58.19,25000
12/11/2002,15:47,58.23,58.23,58.11,58.11,700
12/11/2002,15:51,58.1,58.1,58.1,58.1,25000
12/11/2002,15:54,58.17,58.17,58.17,58.17,400
12/11/2002,15:55,58.24,58.24,58.24,58.24,1000
12/11/2002,15:57,58.16,58.16,58.16,58.16,25000
12/11/2002,15:58,58.15,58.15,58.15,58.15,1500
12/12/2002,09:35,58.4,58.4,58.4,58.4,4000
12/12/2002,09:36,58.31,58.31,58.31,58.31,1000
12/12/2002,09:37,58.4,58.4,58.4,58.4,25200
12/12/2002,09:38,58.4,58.4,58.4,58.4,5000
12/12/2002,09:39,58.4,58.4,58.4,58.4,200
12/12/2002,09:40,58.6,58.73,58.6,58.73,500
12/12/2002,09:41,58.75,58.75,58.7,58.7,10300
12/12/2002,09:42,58.85,58.85,58.75,58.75,56000
12/12/2002,09:44,58.9,58.9,58.9,58.9,24800
12/12/2002,09:45,58.9,58.9,58.7,58.8,2400
12/12/2002,09:47,58.74,58.74,58.74,58.74,2000
12/12/2002,09:48,58.6,58.67,58.6,58.67,3000
12/12/2002,09:49,58.67,58.67,58.67,58.67,1000
12/12/2002,09:50,58.55,58.55,58.55,58.55,2000
12/12/2002,09:51,58.5,58.5,58.5,58.5,200
12/12/2002,09:53,58.52,58.52,58.5,58.5,800
12/12/2002,09:57,58.5,58.5,58.5,58.5,200
12/12/2002,09:58,58.7,58.7,58.7,58.7,100
12/12/2002,09:59,58.55,58.6,58.55,58.6,4700
12/12/2002,10:00,58.7,58.7,58.7,58.7,2500
12/12/2002,10:03,58.65,58.65,58.65,58.65,2500
12/12/2002,10:05,58.91,58.91,58.91,58.91,800
12/12/2002,10:07,58.86,58.86,58.71,58.71,1400
12/12/2002,10:08,58.76,58.76,58.76,58.76,400
12/12/2002,10:11,58.64,58.78,58.64,58.78,5100
12/12/2002,10:14,58.7,58.7,58.7,58.7,1000
12/12/2002,10:15,58.86,58.86,58.86,58.86,100
12/12/2002,10:17,58.63,58.63,58.63,58.63,200
12/12/2002,10:18,58.51,58.51,58.51,58.51,1000
12/12/2002,10:21,58.55,58.58,58.55,58.58,2600
12/12/2002,10:22,58.62,58.7,58.62,58.65,3200
12/12/2002,10:25,58.46,58.46,58.34,58.34,27500
12/12/2002,10:26,58.3,58.3,58.27,58.27,5300
12/12/2002,10:27,58.26,58.31,58.26,58.31,7100
12/12/2002,10:30,58.4,58.6,58.39,58.52,18800
12/12/2002,10:31,58.52,58.8,58.52,58.75,31800
12/12/2002,10:32,58.75,58.84,58.67,58.75,34800
12/12/2002,10:33,58.75,58.86,58.75,58.86,33700
12/12/2002,10:34,58.75,58.78,58.7,58.75,37000
12/12/2002,10:35,58.76,58.76,58.6,58.75,55500
12/12/2002,10:37,58.96,58.96,58.9,58.9,3000
12/12/2002,10:38,58.91,58.97,58.91,58.95,2700
12/12/2002,10:39,59,59,59,59,1700
12/12/2002,10:40,59,59.05,58.98,58.98,31500
12/12/2002,10:41,58.98,59.07,58.98,59.07,3500
12/12/2002,10:43,59.1,59.1,59.1,59.1,1000
12/12/2002,10:44,59.12,59.17,59.12,59.17,6700
12/12/2002,10:45,59.19,59.19,59.19,59.19,1000
12/12/2002,10:48,59,59,59,59,900
12/12/2002,10:49,59,59,58.95,58.95,2100
12/12/2002,10:51,58.99,58.99,58.99,58.99,100
12/12/2002,10:52,58.94,58.94,58.94,58.94,1000
12/12/2002,10:55,58.96,59,58.96,59,5200
12/12/2002,10:56,59.06,59.06,59.06,59.06,1000
12/12/2002,11:03,58.81,58.81,58.81,58.81,1000
12/12/2002,11:04,58.86,58.86,58.81,58.81,4500
12/12/2002,11:05,58.8,58.86,58.8,58.86,29000
12/12/2002,11:06,58.9,58.9,58.9,58.9,500
12/12/2002,11:13,58.8,58.8,58.8,58.8,5000
12/12/2002,11:15,58.77,58.77,58.7,58.7,18000
12/12/2002,11:16,58.7,58.7,58.7,58.7,12000
12/12/2002,11:20,58.86,58.9,58.85,58.85,5600
12/12/2002,11:25,59.02,59.02,59.02,59.02,1100
12/12/2002,11:26,58.96,58.96,58.96,58.96,100
12/12/2002,11:27,58.88,58.95,58.88,58.95,2200
12/12/2002,11:28,58.88,58.93,58.85,58.85,3900
12/12/2002,11:29,58.85,58.85,58.85,58.85,1000
12/12/2002,11:32,58.87,58.87,58.87,58.87,500
12/12/2002,11:37,58.95,58.95,58.95,58.95,5000
12/12/2002,11:40,58.95,58.95,58.95,58.95,1000
12/12/2002,11:46,58.85,58.85,58.8,58.8,5000
12/12/2002,11:51,58.85,58.85,58.85,58.85,400
12/12/2002,11:52,58.88,58.88,58.88,58.88,500
12/12/2002,11:55,59.02,59.02,59.02,59.02,13400
12/12/2002,11:56,59.06,59.06,59.06,59.06,5000
12/12/2002,11:58,59,59,59,59,500
12/12/2002,11:59,58.95,59,58.9,58.9,4800
12/12/2002,12:00,58.85,58.85,58.85,58.85,2000
12/12/2002,12:01,58.82,58.82,58.82,58.82,100
12/12/2002,12:09,58.81,58.81,58.81,58.81,5000
12/12/2002,12:10,58.94,58.94,58.94,58.94,200
12/12/2002,12:14,58.92,58.92,58.92,58.92,400
12/12/2002,12:31,58.9,58.9,58.9,58.9,400
12/12/2002,12:35,58.82,58.82,58.82,58.82,300
12/12/2002,12:44,58.92,58.92,58.92,58.92,400
12/12/2002,12:47,58.92,58.92,58.92,58.92,500
12/12/2002,12:49,58.97,58.97,58.97,58.97,500
12/12/2002,13:07,58.84,58.84,58.84,58.84,15000
12/12/2002,13:08,58.92,58.92,58.92,58.92,100
12/12/2002,13:14,58.81,58.81,58.81,58.81,2600
12/12/2002,13:21,58.97,58.98,58.97,58.98,300
12/12/2002,13:23,58.9,58.9,58.9,58.9,1000
12/12/2002,13:29,59.05,59.05,59.05,59.05,1000
12/12/2002,13:30,59.05,59.05,59.05,59.05,400
12/12/2002,13:32,58.96,58.96,58.96,58.96,300
12/12/2002,13:33,59.05,59.05,59.05,59.05,1000
12/12/2002,13:34,59.1,59.1,59.1,59.1,1700
12/12/2002,13:44,59.26,59.26,59.26,59.26,5000
12/12/2002,13:45,59.26,59.26,59.2,59.2,3200
12/12/2002,13:46,59.24,59.24,59.24,59.24,12000
12/12/2002,13:48,59.2,59.2,59.2,59.2,5000
12/12/2002,13:49,59.17,59.17,59.17,59.17,2000
12/12/2002,13:58,59.22,59.22,59.22,59.22,500
12/12/2002,14:03,59.2,59.2,59.2,59.2,1000
12/12/2002,14:08,59.3,59.3,59.3,59.3,200
12/12/2002,14:09,59.23,59.23,59.23,59.23,400
12/12/2002,14:10,59.25,59.25,59.25,59.25,1100
12/12/2002,14:13,59.32,59.32,59.32,59.32,100
12/12/2002,14:16,59.36,59.36,59.36,59.36,200
12/12/2002,14:17,59.37,59.37,59.37,59.37,5000
12/12/2002,14:19,59.38,59.38,59.35,59.35,2000
12/12/2002,14:21,59.42,59.43,59.42,59.43,1100
12/12/2002,14:22,59.45,59.45,59.45,59.45,800
12/12/2002,14:23,59.45,59.5,59.45,59.5,11000
12/12/2002,14:25,59.5,59.54,59.5,59.54,12800
12/12/2002,14:26,59.64,59.64,59.64,59.64,5000
12/12/2002,14:27,59.58,59.58,59.58,59.58,5200
12/12/2002,14:28,59.6,59.6,59.6,59.6,15000
12/12/2002,14:30,59.65,59.65,59.65,59.65,2500
12/12/2002,14:32,59.55,59.68,59.55,59.68,30200
12/12/2002,14:34,59.57,59.57,59.57,59.57,400
12/12/2002,14:36,59.72,59.72,59.72,59.72,5000
12/12/2002,14:37,59.7,59.7,59.64,59.64,6100
12/12/2002,14:40,59.63,59.63,59.63,59.63,400
12/12/2002,14:42,59.68,59.68,59.68,59.68,1000
12/12/2002,14:43,59.75,59.75,59.75,59.75,1600
12/12/2002,14:45,59.8,59.8,59.8,59.8,34000
12/12/2002,14:48,59.93,59.95,59.93,59.95,400
12/12/2002,14:49,59.95,59.96,59.95,59.96,1700
12/12/2002,14:51,60.09,60.09,60.09,60.09,100
12/12/2002,14:53,59.98,59.98,59.98,59.98,100
12/12/2002,14:55,60,60,59.99,60,3100
12/12/2002,14:58,60.07,60.07,60.07,60.07,5000
12/12/2002,14:59,60,60.08,60,60.08,800
12/12/2002,15:00,60.18,60.18,60.18,60.18,200
12/12/2002,15:02,60.21,60.21,60.21,60.21,100
12/12/2002,15:03,60.2,60.2,60.2,60.2,100
12/12/2002,15:04,60.2,60.2,60.15,60.15,2600
12/12/2002,15:06,60.15,60.15,60.15,60.15,1000
12/12/2002,15:09,60.19,60.19,60.19,60.19,400
12/12/2002,15:10,60.15,60.15,60.15,60.15,3000
12/12/2002,15:11,60.25,60.25,60.25,60.25,1100
12/12/2002,15:12,60.15,60.15,60.15,60.15,2700
12/12/2002,15:13,60.15,60.15,60.15,60.15,2800
12/12/2002,15:14,60.12,60.12,60.12,60.12,1000
12/12/2002,15:16,60.24,60.24,60.21,60.21,900
12/12/2002,15:18,60.14,60.14,60.14,60.14,10000
12/12/2002,15:20,60.05,60.05,60,60,16200
12/12/2002,15:21,60,60,60,60,10000
12/12/2002,15:22,59.95,59.95,59.95,59.95,6000
12/12/2002,15:23,60,60,60,60,10000
12/12/2002,15:24,59.99,60,59.99,60,15300
12/12/2002,15:25,60.05,60.05,60.05,60.05,11000
12/12/2002,15:26,60.05,60.05,60.05,60.05,20000
12/12/2002,15:27,60.01,60.01,60.01,60.01,100
12/12/2002,15:29,60,60,60,60,9000
12/12/2002,15:31,60,60,60,60,15000
12/12/2002,15:32,60.02,60.03,60.02,60.03,1100
12/12/2002,15:34,60.1,60.1,60.1,60.1,5000
12/12/2002,15:37,60.05,60.05,60.05,60.05,50000
12/12/2002,15:38,60.06,60.06,60.06,60.06,100
12/12/2002,15:40,60.13,60.13,60.13,60.13,500
12/12/2002,15:43,60.17,60.17,60.17,60.17,300
12/12/2002,15:44,60.2,60.2,60.2,60.2,300
12/12/2002,15:46,60.22,60.22,60.22,60.22,25000
12/12/2002,15:47,60.28,60.28,60.28,60.28,100
12/12/2002,15:48,60.2,60.27,60.2,60.27,8500
12/12/2002,15:49,60.16,60.16,60.16,60.16,100
12/12/2002,15:50,60.18,60.18,60.18,60.18,9000
12/12/2002,15:51,60.23,60.23,60.23,60.23,500
12/12/2002,15:52,60.19,60.19,60.19,60.19,100
12/12/2002,15:54,60.2,60.2,60.2,60.2,5000
12/12/2002,15:55,60.25,60.25,60.19,60.19,300
12/12/2002,15:56,60.18,60.2,60.18,60.2,5100
12/12/2002,15:57,60.18,60.2,60.18,60.2,600
12/12/2002,15:58,60.32,60.32,60.24,60.24,1300
12/12/2002,15:59,60.3,60.3,60.16,60.16,6200
12/13/2002,09:36,60.2,60.4,60.2,60.4,8200
12/13/2002,09:37,60.35,60.35,60.35,60.35,28400
12/13/2002,09:38,60.15,60.38,60.15,60.25,13700
12/13/2002,09:40,60.26,60.26,60.26,60.26,300
12/13/2002,09:44,60.39,60.39,60.39,60.39,100
12/13/2002,09:45,60.27,60.35,60.27,60.35,1100
12/13/2002,09:46,60.35,60.44,60.35,60.43,17900
12/13/2002,09:47,60.44,60.49,60.44,60.46,2000
12/13/2002,09:48,60.45,60.56,60.45,60.51,5800
12/13/2002,09:50,60.56,60.56,60.5,60.56,2600
12/13/2002,09:53,60.55,60.55,60.52,60.52,500
12/13/2002,09:54,60.52,60.52,60.52,60.52,500
12/13/2002,09:55,60.57,60.57,60.5,60.5,2100
12/13/2002,09:56,60.49,60.6,60.49,60.6,10500
12/13/2002,09:58,60.75,60.75,60.75,60.75,2100
12/13/2002,09:59,60.74,60.74,60.74,60.74,2500
12/13/2002,10:00,60.74,60.74,60.74,60.74,1600
12/13/2002,10:02,60.75,60.75,60.75,60.75,2000
12/13/2002,10:03,60.75,60.78,60.75,60.78,155000
12/13/2002,10:04,60.66,60.66,60.66,60.66,100
12/13/2002,10:05,60.82,60.82,60.82,60.82,100
12/13/2002,10:06,60.83,60.85,60.83,60.83,400
12/13/2002,10:07,60.75,60.84,60.75,60.84,1100
12/13/2002,10:10,60.88,60.88,60.88,60.88,100
12/13/2002,10:11,60.75,60.75,60.65,60.65,1000
12/13/2002,10:12,60.57,60.57,60.56,60.56,1400
12/13/2002,10:13,60.63,60.63,60.55,60.55,56100
12/13/2002,10:14,60.57,60.57,60.57,60.57,300
12/13/2002,10:15,60.47,60.6,60.47,60.6,2000
12/13/2002,10:16,60.55,60.6,60.55,60.6,500
12/13/2002,10:17,60.55,60.55,60.55,60.55,200
12/13/2002,10:18,60.5,60.5,60.5,60.5,26200
12/13/2002,10:19,60.54,60.54,60.4,60.4,1800
12/13/2002,10:20,60.4,60.45,60.36,60.36,5000
12/13/2002,10:21,60.3,60.3,60.26,60.26,200
12/13/2002,10:22,60.28,60.28,60.28,60.28,200
12/13/2002,10:23,60.28,60.28,60.28,60.28,10000
12/13/2002,10:24,60.28,60.28,60.26,60.27,40100
12/13/2002,10:25,60.25,60.25,60.25,60.25,10000
12/13/2002,10:26,60.27,60.27,60.25,60.25,15500
12/13/2002,10:27,60.25,60.35,60.23,60.23,6100
12/13/2002,10:29,60.38,60.38,60.25,60.35,5500
12/13/2002,10:32,60.45,60.49,60.45,60.49,500
12/13/2002,10:34,60.57,60.6,60.57,60.6,600
12/13/2002,10:35,60.5,60.5,60.5,60.5,500
12/13/2002,10:36,60.45,60.45,60.45,60.45,500
12/13/2002,10:39,60.4,60.4,60.4,60.4,100
12/13/2002,10:40,60.35,60.35,60.35,60.35,25000
12/13/2002,10:41,60.35,60.35,60.35,60.35,5200
12/13/2002,10:42,60.35,60.35,60.35,60.35,500
12/13/2002,10:46,60.26,60.3,60.26,60.3,800
12/13/2002,10:47,60.3,60.3,60.3,60.3,300
12/13/2002,10:49,60.35,60.35,60.35,60.35,24800
12/13/2002,10:50,60.25,60.28,60.25,60.28,500
12/13/2002,10:51,60.31,60.31,60.31,60.31,5600
12/13/2002,10:52,60.31,60.31,60.31,60.31,5100
12/13/2002,10:53,60.35,60.35,60.35,60.35,4900
12/13/2002,10:54,60.35,60.35,60.35,60.35,25000
12/13/2002,10:55,60.3,60.31,60.3,60.31,2100
12/13/2002,10:57,60.31,60.31,60.31,60.31,3000
12/13/2002,10:58,60.35,60.35,60.31,60.31,22100
12/13/2002,11:02,60.25,60.25,60.25,60.25,2000
12/13/2002,11:03,60.28,60.28,60.28,60.28,100
12/13/2002,11:07,60.3,60.3,60.3,60.3,500
12/13/2002,11:10,60.24,60.24,60.24,60.24,1000
12/13/2002,11:11,60.15,60.15,60.15,60.15,100
12/13/2002,11:18,60.1,60.1,60.1,60.1,10000
12/13/2002,11:19,60.1,60.1,60.05,60.05,17000
12/13/2002,11:20,60,60,60,60,5300
12/13/2002,11:21,60,60,59.95,59.95,5100
12/13/2002,11:22,59.95,59.95,59.95,59.95,1000
12/13/2002,11:27,60,60,60,60,100
12/13/2002,11:28,59.99,59.99,59.99,59.99,100
12/13/2002,11:29,59.9,59.9,59.9,59.9,800
12/13/2002,11:30,59.8,59.8,59.8,59.8,400
12/13/2002,11:31,59.8,59.8,59.8,59.8,1400
12/13/2002,11:33,59.85,59.85,59.85,59.85,500
12/13/2002,11:38,59.92,59.92,59.92,59.92,1000
12/13/2002,11:40,59.9,59.9,59.82,59.82,1600
12/13/2002,11:42,59.75,59.75,59.75,59.75,5000
12/13/2002,11:43,59.75,59.75,59.75,59.75,200
12/13/2002,11:44,59.75,59.78,59.75,59.78,26000
12/13/2002,11:45,59.78,59.78,59.78,59.78,25000
12/13/2002,11:48,59.85,59.85,59.85,59.85,15000
12/13/2002,11:55,59.85,59.85,59.85,59.85,10000
12/13/2002,11:56,59.85,59.85,59.85,59.85,6000
12/13/2002,11:57,59.85,59.85,59.85,59.85,4000
12/13/2002,12:00,59.8,59.8,59.8,59.8,300
12/13/2002,12:02,59.7,59.7,59.7,59.7,2000
12/13/2002,12:04,59.7,59.7,59.7,59.7,1100
12/13/2002,12:08,59.77,59.79,59.77,59.79,11000
12/13/2002,12:10,59.9,59.9,59.9,59.9,9000
12/13/2002,12:14,59.83,59.83,59.78,59.78,7000
12/13/2002,12:15,59.77,59.77,59.77,59.77,7500
12/13/2002,12:16,59.7,59.7,59.7,59.7,1000
12/13/2002,12:18,59.7,59.83,59.7,59.83,4400
12/13/2002,12:21,59.8,59.8,59.8,59.8,500
12/13/2002,12:26,59.9,59.9,59.9,59.9,1000
12/13/2002,12:28,59.9,59.9,59.9,59.9,10000
12/13/2002,12:30,59.9,59.9,59.9,59.9,10000
12/13/2002,12:35,60.1,60.1,60.1,60.1,1300
12/13/2002,12:38,60.13,60.13,60.13,60.13,1000
12/13/2002,12:41,60.09,60.09,60.09,60.09,10000
12/13/2002,12:43,60.13,60.13,60.13,60.13,5000
12/13/2002,12:45,60.2,60.2,60.2,60.2,50000
12/13/2002,12:48,60.15,60.2,60.15,60.2,25500
12/13/2002,12:53,60.17,60.17,60.17,60.17,15000
12/13/2002,12:57,60.33,60.33,60.33,60.33,10000
12/13/2002,13:02,60.05,60.05,60.05,60.05,2500
12/13/2002,13:04,60.08,60.08,60.08,60.08,2000
12/13/2002,13:06,60.05,60.05,60.05,60.05,500
12/13/2002,13:10,59.98,59.98,59.98,59.98,200
12/13/2002,13:13,59.92,59.95,59.92,59.95,5100
12/13/2002,13:21,60.1,60.1,60.1,60.1,5000
12/13/2002,13:25,60.1,60.1,60.1,60.1,500
12/13/2002,13:28,60.05,60.05,60.05,60.05,500
12/13/2002,13:30,60.07,60.07,60.07,60.07,200
12/13/2002,13:35,60.07,60.07,60.07,60.07,100
12/13/2002,13:39,60.05,60.05,60.05,60.05,200
12/13/2002,13:52,60,60,60,60,15000
12/13/2002,13:53,59.98,59.98,59.98,59.98,100
12/13/2002,14:07,59.98,59.98,59.98,59.98,100
12/13/2002,14:10,59.98,59.98,59.98,59.98,24800
12/13/2002,14:13,59.96,59.96,59.96,59.96,10000
12/13/2002,14:14,59.8,59.8,59.8,59.8,1000
12/13/2002,14:15,59.9,59.9,59.88,59.9,20000
12/13/2002,14:16,59.86,59.86,59.86,59.86,10000
12/13/2002,14:17,59.75,59.75,59.75,59.75,1000
12/13/2002,14:19,59.82,59.86,59.82,59.86,2100
12/13/2002,14:21,59.9,59.94,59.9,59.94,8500
12/13/2002,14:22,59.94,59.97,59.94,59.97,5300
12/13/2002,14:23,59.97,59.97,59.97,59.97,11000
12/13/2002,14:27,59.94,59.94,59.94,59.94,100
12/13/2002,14:28,59.9,59.9,59.9,59.9,1000
12/13/2002,14:31,59.91,59.91,59.91,59.91,200
12/13/2002,14:38,59.9,59.9,59.9,59.9,1500
12/13/2002,14:44,59.88,59.88,59.88,59.88,100
12/13/2002,14:49,59.7,59.7,59.7,59.7,3000
12/13/2002,14:51,59.6,59.65,59.6,59.65,5000
12/13/2002,14:52,59.6,59.65,59.6,59.65,6100
12/13/2002,14:53,59.65,59.65,59.65,59.65,1000
12/13/2002,14:54,59.55,59.55,59.55,59.55,300
12/13/2002,14:57,59.55,59.55,59.55,59.55,4000
12/13/2002,14:58,59.55,59.55,59.55,59.55,200
12/13/2002,14:59,59.6,59.6,59.6,59.6,30000
12/13/2002,15:00,59.6,59.6,59.6,59.6,200
12/13/2002,15:02,59.64,59.64,59.63,59.63,800
12/13/2002,15:03,59.68,59.68,59.68,59.68,1200
12/13/2002,15:04,59.62,59.64,59.62,59.64,400
12/13/2002,15:07,59.59,59.59,59.59,59.59,500
12/13/2002,15:09,59.59,59.59,59.59,59.59,400
12/13/2002,15:14,59.64,59.64,59.64,59.64,100
12/13/2002,15:15,59.66,59.66,59.66,59.66,100
12/13/2002,15:20,59.65,59.65,59.65,59.65,400
12/13/2002,15:30,59.55,59.55,59.55,59.55,500
12/13/2002,15:31,59.55,59.55,59.55,59.55,1100
12/13/2002,15:32,59.5,59.55,59.5,59.55,50100
12/13/2002,15:34,59.48,59.51,59.48,59.51,600
12/13/2002,15:36,59.48,59.48,59.48,59.48,400
12/13/2002,15:41,59.47,59.47,59.45,59.45,700
12/13/2002,15:42,59.45,59.45,59.45,59.45,500
12/13/2002,15:46,59.5,59.52,59.5,59.52,5300
12/13/2002,15:47,59.5,59.5,59.45,59.45,10100
12/13/2002,15:48,59.47,59.47,59.47,59.47,400
12/13/2002,15:50,59.55,59.55,59.55,59.55,5200
12/13/2002,15:51,59.56,59.56,59.56,59.56,2600
12/13/2002,15:53,59.5,59.5,59.5,59.5,5000
12/13/2002,15:54,59.52,59.52,59.52,59.52,25000
12/13/2002,15:56,59.52,59.52,59.52,59.52,3000
12/13/2002,15:57,59.45,59.45,59.45,59.45,300
12/16/2002,09:36,59.75,59.8,59.75,59.8,1700
12/16/2002,09:37,59.75,59.75,59.65,59.72,13400
12/16/2002,09:38,59.75,59.8,59.75,59.8,600
12/16/2002,09:41,60,60,60,60,1600
12/16/2002,09:42,60.05,60.05,60.05,60.05,1000
12/16/2002,09:43,60.05,60.05,60.03,60.03,4500
12/16/2002,09:46,60,60,60,60,5000
12/16/2002,09:47,60.14,60.14,60.14,60.14,800
12/16/2002,09:50,60.17,60.17,60.05,60.05,10600
12/16/2002,09:51,60.05,60.05,60.05,60.05,1000
12/16/2002,09:52,59.99,60.08,59.99,60.01,1200
12/16/2002,09:54,60.09,60.09,60.09,60.09,200
12/16/2002,09:56,60.22,60.22,60.22,60.22,300
12/16/2002,09:58,60.22,60.27,60.22,60.27,1100
12/16/2002,10:00,60.25,60.25,60.25,60.25,200
12/16/2002,10:01,60.3,60.3,60.3,60.3,200
12/16/2002,10:02,60.2,60.2,60.2,60.2,200
12/16/2002,10:03,60.25,60.25,60.25,60.25,200
12/16/2002,10:05,60.22,60.22,60.22,60.22,25000
12/16/2002,10:07,60.34,60.38,60.34,60.38,1500
12/16/2002,10:10,60.34,60.34,60.34,60.34,100
12/16/2002,10:12,60.3,60.3,60.3,60.3,500
12/16/2002,10:13,60.29,60.29,60.21,60.21,1500
12/16/2002,10:15,60.2,60.29,60.2,60.29,5600
12/16/2002,10:16,60.3,60.3,60.3,60.3,100
12/16/2002,10:18,60.45,60.45,60.45,60.45,300
12/16/2002,10:22,60.41,60.45,60.38,60.45,5600
12/16/2002,10:25,60.5,60.5,60.5,60.5,500
12/16/2002,10:27,60.63,60.63,60.5,60.57,47000
12/16/2002,10:28,60.64,60.64,60.64,60.64,10000
12/16/2002,10:30,60.6,60.6,60.6,60.6,5000
12/16/2002,10:32,60.62,60.62,60.55,60.55,500
12/16/2002,10:33,60.68,60.68,60.68,60.68,200
12/16/2002,10:34,60.52,60.52,60.52,60.52,300
12/16/2002,10:37,60.55,60.55,60.55,60.55,200
12/16/2002,10:40,60.6,60.6,60.6,60.6,2500
12/16/2002,10:44,60.51,60.51,60.5,60.5,20000
12/16/2002,10:45,60.51,60.51,60.51,60.51,40000
12/16/2002,10:46,60.44,60.44,60.44,60.44,10000
12/16/2002,10:49,60.53,60.53,60.53,60.53,1600
12/16/2002,10:50,60.57,60.57,60.57,60.57,100
12/16/2002,10:52,60.55,60.55,60.55,60.55,300
12/16/2002,10:55,60.54,60.54,60.54,60.54,5000
12/16/2002,11:02,60.53,60.53,60.52,60.52,1500
12/16/2002,11:03,60.58,60.58,60.58,60.58,400
12/16/2002,11:05,60.59,60.59,60.59,60.59,30000
12/16/2002,11:09,60.6,60.6,60.6,60.6,1000
12/16/2002,11:15,60.59,60.6,60.59,60.6,7600
12/16/2002,11:17,60.52,60.52,60.52,60.52,3000
12/16/2002,11:19,60.59,60.59,60.59,60.59,300
12/16/2002,11:22,60.64,60.64,60.64,60.64,200
12/16/2002,11:23,60.66,60.66,60.66,60.66,600
12/16/2002,11:24,60.54,60.54,60.54,60.54,5000
12/16/2002,11:27,60.56,60.56,60.56,60.56,10000
12/16/2002,11:28,60.65,60.65,60.65,60.65,700
12/16/2002,11:29,60.65,60.65,60.65,60.65,200
12/16/2002,11:33,60.69,60.69,60.69,60.69,4400
12/16/2002,11:44,60.57,60.57,60.57,60.57,500
12/16/2002,11:49,60.57,60.65,60.57,60.65,50200
12/16/2002,11:50,60.57,60.57,60.57,60.57,200
12/16/2002,11:51,60.62,60.62,60.62,60.62,500
12/16/2002,11:53,60.57,60.57,60.57,60.57,100
12/16/2002,11:54,60.54,60.54,60.54,60.54,1500
12/16/2002,11:55,60.58,60.58,60.58,60.58,100
12/16/2002,11:56,60.58,60.58,60.58,60.58,400
12/16/2002,11:57,60.58,60.58,60.58,60.58,600
12/16/2002,11:58,60.56,60.65,60.56,60.61,2200
12/16/2002,11:59,60.67,60.7,60.65,60.65,13600
12/16/2002,12:00,60.75,60.75,60.75,60.75,1000
12/16/2002,12:01,60.78,60.78,60.78,60.78,900
12/16/2002,12:03,60.82,60.82,60.82,60.82,1000
12/16/2002,12:04,60.7,60.81,60.7,60.81,1200
12/16/2002,12:07,60.8,60.8,60.8,60.8,25000
12/16/2002,12:15,60.82,60.82,60.82,60.82,5000
12/16/2002,12:16,60.7,60.7,60.7,60.7,200
12/16/2002,12:20,60.7,60.7,60.7,60.7,1000
12/16/2002,12:21,60.75,60.75,60.75,60.75,200
12/16/2002,12:22,60.65,60.74,60.65,60.74,500
12/16/2002,12:31,60.74,60.74,60.74,60.74,400
12/16/2002,12:34,60.72,60.72,60.72,60.72,300
12/16/2002,12:36,60.7,60.7,60.7,60.7,100
12/16/2002,12:41,60.68,60.68,60.68,60.68,500
12/16/2002,12:47,60.57,60.57,60.57,60.57,1000
12/16/2002,12:49,60.65,60.68,60.65,60.68,1200
12/16/2002,12:50,60.64,60.64,60.64,60.64,100
12/16/2002,12:55,60.66,60.66,60.66,60.66,25000
12/16/2002,12:59,60.63,60.63,60.63,60.63,1000
12/16/2002,13:02,60.69,60.69,60.69,60.69,5000
12/16/2002,13:04,60.58,60.58,60.58,60.58,500
12/16/2002,13:06,60.64,60.64,60.64,60.64,100
12/16/2002,13:08,60.53,60.53,60.53,60.53,11000
12/16/2002,13:13,60.68,60.68,60.68,60.68,100
12/16/2002,13:14,60.58,60.58,60.58,60.58,50000
12/16/2002,13:15,60.6,60.6,60.6,60.6,2000
12/16/2002,13:19,60.62,60.62,60.62,60.62,100
12/16/2002,13:20,60.6,60.61,60.6,60.6,5100
12/16/2002,13:21,60.6,60.6,60.6,60.6,5000
12/16/2002,13:22,60.6,60.6,60.6,60.6,10000
12/16/2002,13:24,60.52,60.52,60.52,60.52,5000
12/16/2002,13:25,60.52,60.52,60.51,60.51,10500
12/16/2002,13:26,60.5,60.5,60.5,60.5,500
12/16/2002,13:27,60.53,60.53,60.53,60.53,5000
12/16/2002,13:28,60.53,60.53,60.53,60.53,5000
12/16/2002,13:29,60.6,60.6,60.5,60.5,25200
12/16/2002,13:30,60.55,60.55,60.55,60.55,100
12/16/2002,13:32,60.6,60.6,60.6,60.6,300
12/16/2002,13:35,60.59,60.59,60.59,60.59,200
12/16/2002,13:38,60.59,60.59,60.59,60.59,400
12/16/2002,13:40,60.58,60.58,60.58,60.58,100
12/16/2002,13:45,60.55,60.55,60.52,60.52,61100
12/16/2002,13:46,60.52,60.53,60.52,60.53,10300
12/16/2002,13:47,60.52,60.55,60.52,60.52,31000
12/16/2002,13:55,60.55,60.55,60.55,60.55,300
12/16/2002,13:59,60.6,60.6,60.6,60.6,5000
12/16/2002,14:01,60.64,60.64,60.64,60.64,300
12/16/2002,14:02,60.68,60.68,60.68,60.68,5000
12/16/2002,14:04,60.66,60.66,60.66,60.66,300
12/16/2002,14:06,60.68,60.68,60.62,60.62,3100
12/16/2002,14:09,60.61,60.61,60.61,60.61,500
12/16/2002,14:10,60.69,60.69,60.69,60.69,3500
12/16/2002,14:13,60.65,60.72,60.65,60.72,300
12/16/2002,14:17,60.72,60.72,60.72,60.72,500
12/16/2002,14:20,60.72,60.74,60.72,60.74,1200
12/16/2002,14:22,60.71,60.79,60.71,60.79,25100
12/16/2002,14:26,60.72,60.72,60.72,60.72,200
12/16/2002,14:27,60.72,60.72,60.72,60.72,300
12/16/2002,14:28,60.79,60.79,60.79,60.79,4000
12/16/2002,14:30,60.85,60.85,60.85,60.85,100
12/16/2002,14:33,60.88,60.88,60.86,60.86,26000
12/16/2002,14:35,60.83,60.89,60.83,60.89,1500
12/16/2002,14:38,60.89,60.89,60.85,60.85,1000
12/16/2002,14:39,60.85,60.85,60.85,60.85,500
12/16/2002,14:41,60.85,60.85,60.85,60.85,100
12/16/2002,14:42,60.89,60.95,60.89,60.95,7200
12/16/2002,14:43,61,61,60.99,60.99,18500
12/16/2002,14:45,60.99,60.99,60.99,60.99,500
12/16/2002,14:47,60.87,60.87,60.87,60.87,500
12/16/2002,14:51,60.9,60.9,60.9,60.9,1000
12/16/2002,14:52,60.9,60.9,60.89,60.89,700
12/16/2002,14:53,60.94,60.94,60.9,60.9,1900
12/16/2002,14:56,60.96,60.96,60.89,60.89,2600
12/16/2002,14:57,60.9,60.9,60.9,60.9,5100
12/16/2002,14:58,60.9,60.9,60.9,60.9,5500
12/16/2002,15:00,60.87,60.87,60.87,60.87,100
12/16/2002,15:02,60.97,60.97,60.93,60.96,5500
12/16/2002,15:03,60.91,60.91,60.91,60.91,100
12/16/2002,15:06,60.9,60.9,60.9,60.9,500
12/16/2002,15:10,60.93,60.93,60.93,60.93,200
12/16/2002,15:11,60.94,60.94,60.94,60.94,300
12/16/2002,15:13,60.92,60.92,60.92,60.92,500
12/16/2002,15:14,60.92,60.92,60.92,60.92,1000
12/16/2002,15:18,60.99,60.99,60.99,60.99,2100
12/16/2002,15:19,60.98,61.06,60.98,61.06,300
12/16/2002,15:21,61.09,61.09,61.09,61.09,900
12/16/2002,15:22,61.14,61.14,61.14,61.14,600
12/16/2002,15:23,61.14,61.14,61.14,61.14,200
12/16/2002,15:25,61.1,61.1,61.1,61.1,5000
12/16/2002,15:26,61.1,61.1,61.1,61.1,800
12/16/2002,15:27,61.11,61.11,61.1,61.1,200
12/16/2002,15:28,61.12,61.12,61.12,61.12,200
12/16/2002,15:29,61.13,61.13,61.12,61.12,600
12/16/2002,15:30,61.14,61.14,61.14,61.14,200
12/16/2002,15:32,61.12,61.12,61.12,61.12,100
12/16/2002,15:35,61.15,61.15,61.13,61.15,1700
12/16/2002,15:37,61.17,61.17,61.17,61.17,200
12/16/2002,15:38,61.15,61.15,61.1,61.15,2700
12/16/2002,15:39,61.1,61.1,61.1,61.1,2500
12/16/2002,15:40,61.1,61.1,61.1,61.1,1000
12/16/2002,15:41,61.2,61.2,61.09,61.09,15800
12/16/2002,15:42,61.23,61.23,61.2,61.2,5500
12/16/2002,15:43,61.2,61.2,61.2,61.2,23500
12/16/2002,15:44,61.2,61.2,61.2,61.2,300
12/16/2002,15:45,61.2,61.2,61.12,61.2,1300
12/16/2002,15:46,61.15,61.15,61.15,61.15,600
12/16/2002,15:48,61.2,61.24,61.2,61.24,2600
12/16/2002,15:51,61.2,61.2,61.2,61.2,100
12/16/2002,15:53,61.08,61.08,61.08,61.08,300
12/16/2002,15:54,61.18,61.18,61.18,61.18,500
12/16/2002,15:55,61.08,61.08,61.08,61.08,6900
12/16/2002,15:56,61.18,61.18,61.18,61.18,1200
12/16/2002,15:57,61.18,61.18,61.1,61.1,500
12/16/2002,15:58,61.18,61.27,61.1,61.27,9400
12/17/2002,09:35,61.2,61.2,61.2,61.2,4800
12/17/2002,09:36,61.41,61.41,61.41,61.41,500
12/17/2002,09:38,61.4,61.4,61.2,61.23,1900
12/17/2002,09:39,61.1,61.2,61.02,61.02,22000
12/17/2002,09:40,60.95,61.07,60.95,61.02,1700
12/17/2002,09:41,60.98,60.98,60.88,60.88,3000
12/17/2002,09:42,60.9,60.9,60.85,60.85,100300
12/17/2002,09:43,60.7,60.8,60.7,60.75,10000
12/17/2002,09:44,60.8,60.9,60.8,60.9,10500
12/17/2002,09:45,60.65,60.65,60.65,60.65,50000
12/17/2002,09:46,60.96,60.96,60.96,60.96,200
12/17/2002,09:47,60.65,60.67,60.65,60.67,1500
12/17/2002,09:48,60.75,60.75,60.65,60.65,40500
12/17/2002,09:50,60.72,60.72,60.7,60.71,5900
12/17/2002,09:51,60.62,60.65,60.6,60.6,1900
12/17/2002,09:52,60.68,60.68,60.68,60.68,10000
12/17/2002,10:01,60.9,60.9,60.9,60.9,1000
12/17/2002,10:03,60.73,60.73,60.73,60.73,200
12/17/2002,10:04,60.87,60.87,60.87,60.87,200
12/17/2002,10:05,60.85,60.88,60.85,60.88,5100
12/17/2002,10:07,60.85,60.85,60.85,60.85,5000
12/17/2002,10:09,60.87,60.88,60.87,60.88,1000
12/17/2002,10:10,60.98,61.04,60.98,61.04,400
12/17/2002,10:11,61,61,60.96,60.96,400
12/17/2002,10:15,60.9,60.9,60.9,60.9,300
12/17/2002,10:17,60.92,60.92,60.9,60.9,2700
12/17/2002,10:18,60.85,60.85,60.85,60.85,25000
12/17/2002,10:19,60.86,60.86,60.86,60.86,5000
12/17/2002,10:23,60.85,60.85,60.84,60.84,2500
12/17/2002,10:24,60.8,60.8,60.8,60.8,400
12/17/2002,10:25,60.84,60.84,60.84,60.84,2500
12/17/2002,10:26,60.74,60.8,60.74,60.8,2400
12/17/2002,10:27,60.72,60.72,60.72,60.72,400
12/17/2002,10:28,60.63,60.63,60.63,60.63,100
12/17/2002,10:29,60.62,60.67,60.56,60.67,4800
12/17/2002,10:31,60.55,60.55,60.55,60.55,400
12/17/2002,10:34,60.57,60.57,60.53,60.53,2300
12/17/2002,10:35,60.62,60.64,60.62,60.64,5200
12/17/2002,10:36,60.54,60.54,60.53,60.53,700
12/17/2002,10:37,60.6,60.6,60.6,60.6,500
12/17/2002,10:38,60.61,60.61,60.55,60.55,15000
12/17/2002,10:39,60.62,60.62,60.62,60.62,800
12/17/2002,10:40,60.55,60.55,60.55,60.55,10000
12/17/2002,10:43,60.72,60.82,60.72,60.82,7200
12/17/2002,10:44,60.8,60.8,60.8,60.8,200
12/17/2002,10:45,60.72,60.77,60.68,60.68,13000
12/17/2002,10:47,60.67,60.67,60.67,60.67,400
12/17/2002,10:48,60.76,60.76,60.76,60.76,100
12/17/2002,10:49,60.78,60.78,60.74,60.74,5900
12/17/2002,10:51,60.7,60.7,60.7,60.7,3000
12/17/2002,10:52,60.7,60.75,60.7,60.75,7400
12/17/2002,10:53,60.76,60.76,60.76,60.76,100
12/17/2002,10:54,60.67,60.67,60.67,60.67,200
12/17/2002,10:57,60.61,60.61,60.61,60.61,5000
12/17/2002,10:58,60.59,60.59,60.59,60.59,3900
12/17/2002,11:02,60.55,60.55,60.55,60.55,15600
12/17/2002,11:03,60.59,60.59,60.59,60.59,200
12/17/2002,11:05,60.5,60.5,60.5,60.5,5600
12/17/2002,11:06,60.5,60.5,60.5,60.5,500
12/17/2002,11:07,60.41,60.41,60.41,60.41,800
12/17/2002,11:08,60.33,60.46,60.33,60.46,3000
12/17/2002,11:09,60.47,60.47,60.47,60.47,500
12/17/2002,11:10,60.4,60.45,60.4,60.45,1500
12/17/2002,11:12,60.48,60.48,60.45,60.45,2800
12/17/2002,11:18,60.4,60.4,60.4,60.4,7500
12/17/2002,11:19,60.57,60.57,60.57,60.57,800
12/17/2002,11:23,60.42,60.46,60.42,60.46,900
12/17/2002,11:26,60.52,60.52,60.52,60.52,10000
12/17/2002,11:27,60.47,60.47,60.47,60.47,1000
12/17/2002,11:35,60.4,60.4,60.4,60.4,7500
12/17/2002,11:37,60.45,60.45,60.45,60.45,100
12/17/2002,11:39,60.5,60.5,60.5,60.5,200
12/17/2002,11:42,60.52,60.52,60.52,60.52,400
12/17/2002,11:44,60.52,60.52,60.52,60.52,600
12/17/2002,11:45,60.52,60.52,60.52,60.52,400
12/17/2002,11:46,60.45,60.45,60.4,60.4,6500
12/17/2002,11:51,60.4,60.4,60.4,60.4,3000
12/17/2002,11:53,60.3,60.3,60.3,60.3,300
12/17/2002,11:54,60.35,60.35,60.35,60.35,2000
12/17/2002,11:56,60.43,60.43,60.43,60.43,100
12/17/2002,11:57,60.32,60.32,60.32,60.32,7500
12/17/2002,11:58,60.4,60.4,60.4,60.4,200
12/17/2002,12:03,60.31,60.31,60.31,60.31,200
12/17/2002,12:04,60.31,60.31,60.31,60.31,5000
12/17/2002,12:05,60.3,60.3,60.3,60.3,4000
12/17/2002,12:06,60.27,60.27,60.27,60.27,200
12/17/2002,12:07,60.32,60.32,60.32,60.32,5000
12/17/2002,12:08,60.25,60.25,60.25,60.25,200
12/17/2002,12:14,60.2,60.2,60.2,60.2,200
12/17/2002,12:15,60.23,60.23,60.2,60.2,3200
12/17/2002,12:17,60.28,60.28,60.28,60.28,300
12/17/2002,12:22,60.36,60.36,60.36,60.36,100
12/17/2002,12:23,60.34,60.34,60.34,60.34,5000
12/17/2002,12:27,60.2,60.2,60.2,60.2,1200
12/17/2002,12:30,60.25,60.25,60.25,60.25,2000
12/17/2002,12:32,60.2,60.2,60.2,60.2,100
12/17/2002,12:33,60.2,60.2,60.2,60.2,700
12/17/2002,12:37,60.15,60.15,60.15,60.15,400
12/17/2002,12:41,60.2,60.2,60.2,60.2,1000
12/17/2002,12:43,60.23,60.23,60.23,60.23,3000
12/17/2002,12:47,60.19,60.2,60.19,60.2,3200
12/17/2002,12:48,60.17,60.17,60.12,60.12,8100
12/17/2002,12:49,60.1,60.1,60.1,60.1,600
12/17/2002,12:51,60.1,60.12,60.1,60.12,1100
12/17/2002,12:53,60.15,60.15,60.15,60.15,1000
12/17/2002,12:54,60.15,60.15,60.15,60.15,1000
12/17/2002,12:58,60.15,60.15,60.15,60.15,3000
12/17/2002,13:00,60.14,60.14,60.14,60.14,200
12/17/2002,13:10,60.15,60.15,60.15,60.15,3000
12/17/2002,13:11,60.07,60.07,60.07,60.07,100
12/17/2002,13:15,60.07,60.07,60.02,60.02,300
12/17/2002,13:16,60.05,60.1,60.04,60.04,63200
12/17/2002,13:19,60.04,60.04,60.04,60.04,20000
12/17/2002,13:20,60.05,60.05,60.05,60.05,20000
12/17/2002,13:22,60.1,60.14,60.1,60.14,12000
12/17/2002,13:24,60.18,60.18,60.18,60.18,10000
12/17/2002,13:27,60.08,60.08,60.08,60.08,3000
12/17/2002,13:33,60.14,60.14,60.14,60.14,5000
12/17/2002,13:34,60.16,60.16,60.1,60.1,2100
12/17/2002,13:36,60.12,60.12,60.12,60.12,100
12/17/2002,13:42,60.15,60.15,60.15,60.15,200
12/17/2002,13:49,60.15,60.15,60.15,60.15,1700
12/17/2002,13:51,60.18,60.18,60.18,60.18,1000
12/17/2002,13:52,60.16,60.16,60.16,60.16,100
12/17/2002,13:54,60.1,60.1,60.1,60.1,100
12/17/2002,13:57,60.15,60.15,60.15,60.15,3000
12/17/2002,14:01,60.1,60.1,60.1,60.1,3300
12/17/2002,14:03,60.13,60.13,60.13,60.13,10000
12/17/2002,14:04,60.13,60.13,60.13,60.13,200
12/17/2002,14:05,60.13,60.13,60.13,60.13,25000
12/17/2002,14:07,60.13,60.13,60.13,60.13,1000
12/17/2002,14:08,60.1,60.1,60.07,60.07,6500
12/17/2002,14:10,60.15,60.15,60.15,60.15,20000
12/17/2002,14:13,60.2,60.2,60.15,60.15,11000
12/17/2002,14:14,60.19,60.19,60.19,60.19,5000
12/17/2002,14:20,60.2,60.2,60.2,60.2,5300
12/17/2002,14:27,60.25,60.25,60.25,60.25,300
12/17/2002,14:28,60.3,60.3,60.3,60.3,1000
12/17/2002,14:29,60.3,60.3,60.3,60.3,1000
12/17/2002,14:30,60.25,60.25,60.25,60.25,3000
12/17/2002,14:33,60.2,60.2,60.2,60.2,3000
12/17/2002,14:36,60.26,60.26,60.26,60.26,100
12/17/2002,14:39,60.23,60.23,60.23,60.23,1400
12/17/2002,14:40,60.2,60.2,60.2,60.2,200
12/17/2002,14:44,60.24,60.24,60.24,60.24,3000
12/17/2002,14:45,60.2,60.2,60.2,60.2,2800
12/17/2002,14:54,60.26,60.26,60.26,60.26,100
12/17/2002,14:58,60.22,60.22,60.22,60.22,500
12/17/2002,15:01,60.31,60.31,60.31,60.31,500
12/17/2002,15:03,60.25,60.25,60.25,60.25,1500
12/17/2002,15:04,60.25,60.25,60.25,60.25,8500
12/17/2002,15:06,60.25,60.25,60.25,60.25,3500
12/17/2002,15:09,60.28,60.28,60.28,60.28,100
12/17/2002,15:16,60.33,60.33,60.33,60.33,100
12/17/2002,15:18,60.3,60.3,60.3,60.3,2000
12/17/2002,15:20,60.3,60.3,60.3,60.3,10000
12/17/2002,15:22,60.35,60.35,60.35,60.35,3000
12/17/2002,15:23,60.3,60.32,60.3,60.32,3200
12/17/2002,15:24,60.25,60.25,60.2,60.2,26500
12/17/2002,15:26,60.2,60.25,60.2,60.25,5100
12/17/2002,15:27,60.2,60.2,60.2,60.2,400
12/17/2002,15:28,60.2,60.2,60.2,60.2,1600
12/17/2002,15:29,60.2,60.2,60.2,60.2,8400
12/17/2002,15:33,60.2,60.2,60.2,60.2,3000
12/17/2002,15:34,60.2,60.2,60.2,60.2,3000
12/17/2002,15:38,60.2,60.2,60.2,60.2,5200
12/17/2002,15:39,60.18,60.18,60.18,60.18,200
12/17/2002,15:40,60.16,60.16,60.15,60.15,2900
12/17/2002,15:41,60.1,60.13,60.1,60.13,5300
12/17/2002,15:42,60.08,60.08,60.08,60.08,10000
12/17/2002,15:43,60.07,60.07,60.07,60.07,5000
12/17/2002,15:44,60.05,60.1,60.05,60.05,60000
12/17/2002,15:45,60.03,60.05,60.03,60.03,55500
12/17/2002,15:47,60.01,60.01,60.01,60.01,2000
12/17/2002,15:48,59.97,59.97,59.97,59.97,700
12/17/2002,15:49,59.95,59.95,59.95,59.95,1300
12/17/2002,15:50,60.04,60.04,60.03,60.03,3100
12/17/2002,15:55,59.99,59.99,59.99,59.99,100
12/17/2002,15:56,59.96,59.96,59.96,59.96,19700
12/17/2002,15:58,60,60,60,60,5000
12/18/2002,09:37,59.54,59.54,59.54,59.54,5000
12/18/2002,09:38,59.5,59.5,59.37,59.37,1600
12/18/2002,09:39,59.4,59.45,59.4,59.4,1800
12/18/2002,09:40,59.1,59.1,59.1,59.1,1500
12/18/2002,09:41,59.05,59.05,59,59.05,19400
12/18/2002,09:42,59.1,59.12,59.02,59.12,19600
12/18/2002,09:45,59.17,59.17,59.12,59.12,5500
12/18/2002,09:46,59.11,59.15,59,59,17000
12/18/2002,09:47,58.9,58.9,58.9,58.9,5500
12/18/2002,09:48,58.87,58.97,58.87,58.94,1300
12/18/2002,09:49,58.84,58.84,58.84,58.84,700
12/18/2002,09:51,58.84,58.95,58.81,58.95,11900
12/18/2002,09:54,59,59,59,59,100
12/18/2002,09:55,59,59,59,59,200
12/18/2002,09:56,59,59,59,59,200
12/18/2002,09:58,58.99,59.02,58.99,59.02,10300
12/18/2002,09:59,59,59,58.91,58.91,1000
12/18/2002,10:00,58.95,58.95,58.95,58.95,1000
12/18/2002,10:01,59.1,59.1,59.1,59.1,50000
12/18/2002,10:02,58.61,58.61,58.61,58.61,5000
12/18/2002,10:03,58.55,58.67,58.55,58.67,600
12/18/2002,10:04,58.55,58.55,58.55,58.55,1000
12/18/2002,10:05,58.56,58.56,58.5,58.5,300
12/18/2002,10:06,58.58,58.58,58.5,58.5,7400
12/18/2002,10:07,58.45,58.45,58.45,58.45,200
12/18/2002,10:08,58.48,58.52,58.48,58.52,600
12/18/2002,10:09,58.45,58.54,58.45,58.54,500
12/18/2002,10:10,58.52,58.58,58.47,58.47,54100
12/18/2002,10:12,58.56,58.56,58.56,58.56,600
12/18/2002,10:13,58.5,58.65,58.5,58.65,27600
12/18/2002,10:14,58.63,58.63,58.63,58.63,1000
12/18/2002,10:15,58.55,58.6,58.5,58.5,28500
12/18/2002,10:19,58.68,58.68,58.68,58.68,5000
12/18/2002,10:21,58.7,58.7,58.7,58.7,3000
12/18/2002,10:22,58.78,58.78,58.66,58.78,4900
12/18/2002,10:24,58.71,58.71,58.71,58.71,300
12/18/2002,10:26,58.67,58.67,58.67,58.67,500
12/18/2002,10:27,58.82,58.82,58.82,58.82,600
12/18/2002,10:29,58.83,58.83,58.83,58.83,400
12/18/2002,10:30,58.83,58.83,58.83,58.83,10000
12/18/2002,10:31,58.8,58.8,58.8,58.8,7500
12/18/2002,10:32,58.8,58.8,58.8,58.8,10000
12/18/2002,10:33,58.84,58.9,58.84,58.89,16700
12/18/2002,10:34,58.87,58.87,58.84,58.84,10300
12/18/2002,10:37,58.76,58.76,58.76,58.76,100
12/18/2002,10:38,58.84,58.85,58.84,58.85,1300
12/18/2002,10:40,58.85,58.88,58.77,58.85,2200
12/18/2002,10:43,59.09,59.09,58.93,58.93,20000
12/18/2002,10:44,59.09,59.09,59.09,59.09,200
12/18/2002,10:45,59.09,59.09,59.09,59.09,100
12/18/2002,10:46,59.18,59.18,59.18,59.18,500
12/18/2002,10:47,59.23,59.23,59.23,59.23,600
12/18/2002,10:48,59.3,59.3,59.25,59.3,3100
12/18/2002,10:50,59.3,59.3,59.3,59.3,500
12/18/2002,10:51,59.34,59.34,59.34,59.34,1800
12/18/2002,10:52,59.24,59.24,59.24,59.24,200
12/18/2002,10:55,59.2,59.2,59.2,59.2,100
12/18/2002,10:56,59.17,59.17,59.15,59.15,3800
12/18/2002,10:57,59.13,59.13,59.11,59.11,5000
12/18/2002,10:58,59.06,59.09,59.06,59.09,2800
12/18/2002,10:59,59.09,59.09,59.09,59.09,10000
12/18/2002,11:00,59.08,59.08,59,59,3300
12/18/2002,11:02,59.04,59.06,59.04,59.06,13100
12/18/2002,11:03,59.1,59.1,59.1,59.1,100
12/18/2002,11:11,58.91,58.91,58.91,58.91,400
12/18/2002,11:14,58.93,58.93,58.93,58.93,400
12/18/2002,11:15,58.85,58.85,58.85,58.85,500
12/18/2002,11:17,58.85,58.85,58.8,58.8,2700
12/18/2002,11:18,58.8,58.81,58.8,58.81,2900
12/18/2002,11:19,58.95,58.98,58.95,58.98,5400
12/18/2002,11:20,59.02,59.02,59.02,59.02,2500
12/18/2002,11:21,59,59,59,59,2000
12/18/2002,11:22,59.04,59.04,59.04,59.04,1000
12/18/2002,11:24,59.05,59.05,59,59,3400
12/18/2002,11:25,59.12,59.12,59.12,59.12,1000
12/18/2002,11:29,59,59,59,59,1000
12/18/2002,11:33,59.1,59.1,59.1,59.1,500
12/18/2002,11:34,59.18,59.18,59.18,59.18,200
12/18/2002,11:38,59.28,59.28,59.28,59.28,1000
12/18/2002,11:40,59.25,59.27,59.25,59.27,1000
12/18/2002,11:41,59.25,59.25,59.25,59.25,1000
12/18/2002,11:42,59.25,59.25,59.25,59.25,1600
12/18/2002,11:44,59.2,59.2,59.2,59.2,500
12/18/2002,11:45,59.17,59.17,59.17,59.17,7500
12/18/2002,11:52,59.35,59.35,59.35,59.35,100
12/18/2002,11:53,59.31,59.31,59.31,59.31,5000
12/18/2002,11:54,59.35,59.35,59.35,59.35,9000
12/18/2002,11:55,59.35,59.35,59.35,59.35,1000
12/18/2002,11:56,59.31,59.31,59.31,59.31,200
12/18/2002,11:58,59.45,59.45,59.45,59.45,3000
12/18/2002,11:59,59.4,59.4,59.4,59.4,90000
12/18/2002,12:01,59.42,59.42,59.42,59.42,5000
12/18/2002,12:04,59.48,59.48,59.48,59.48,100
12/18/2002,12:06,59.37,59.37,59.37,59.37,300
12/18/2002,12:07,59.37,59.37,59.37,59.37,200
12/18/2002,12:08,59.45,59.45,59.45,59.45,200
12/18/2002,12:14,59.42,59.42,59.42,59.42,2500
12/18/2002,12:16,59.5,59.5,59.5,59.5,10000
12/18/2002,12:19,59.48,59.48,59.48,59.48,300
12/18/2002,12:26,59.44,59.44,59.44,59.44,100
12/18/2002,12:28,59.45,59.45,59.45,59.45,100
12/18/2002,12:35,59.59,59.59,59.59,59.59,500
12/18/2002,12:36,59.55,59.55,59.55,59.55,1000
12/18/2002,12:37,59.79,59.79,59.75,59.75,700
12/18/2002,12:38,59.73,59.8,59.73,59.8,16500
12/18/2002,12:39,59.65,59.74,59.65,59.67,20700
12/18/2002,12:40,59.75,59.75,59.75,59.75,10000
12/18/2002,12:42,59.75,59.75,59.75,59.75,100
12/18/2002,12:43,59.82,59.85,59.82,59.85,14100
12/18/2002,12:45,59.8,59.95,59.8,59.95,5000
12/18/2002,12:46,59.95,59.95,59.9,59.9,2000
12/18/2002,12:48,59.91,59.91,59.91,59.91,7000
12/18/2002,12:50,59.95,59.95,59.95,59.95,10000
12/18/2002,12:51,59.95,59.95,59.95,59.95,10000
12/18/2002,12:52,60,60,59.85,59.85,19500
12/18/2002,12:54,59.95,59.95,59.81,59.81,2100
12/18/2002,12:55,59.9,59.9,59.85,59.85,400
12/18/2002,12:58,59.99,59.99,59.99,59.99,5000
12/18/2002,13:01,60,60,60,60,1000
12/18/2002,13:02,60,60,60,60,1100
12/18/2002,13:09,59.77,59.77,59.61,59.69,3000
12/18/2002,13:12,59.62,59.62,59.52,59.62,14900
12/18/2002,13:13,59.41,59.41,59.41,59.41,2500
12/18/2002,13:14,59.38,59.38,59.38,59.38,5300
12/18/2002,13:15,59.32,59.32,59.32,59.32,500
12/18/2002,13:16,59.32,59.32,59.32,59.32,500
12/18/2002,13:17,59.45,59.45,59.32,59.32,200
12/18/2002,13:18,59.29,59.4,59.29,59.36,400
12/18/2002,13:19,59.3,59.3,59.29,59.29,400
12/18/2002,13:20,59.26,59.26,59.26,59.26,600
12/18/2002,13:23,59.5,59.5,59.5,59.5,100
12/18/2002,13:26,59.35,59.35,59.35,59.35,1000
12/18/2002,13:28,59.42,59.42,59.42,59.42,200
12/18/2002,13:43,59.38,59.38,59.38,59.38,1000
12/18/2002,13:49,59.56,59.56,59.56,59.56,100
12/18/2002,13:52,59.4,59.4,59.4,59.4,1000
12/18/2002,13:54,59.54,59.54,59.54,59.54,600
12/18/2002,13:57,59.43,59.43,59.43,59.43,200
12/18/2002,14:00,59.36,59.37,59.36,59.37,10000
12/18/2002,14:01,59.28,59.28,59.28,59.28,12500
12/18/2002,14:02,59.36,59.36,59.36,59.36,7500
12/18/2002,14:04,59.31,59.31,59.31,59.31,200
12/18/2002,14:05,59.36,59.36,59.36,59.36,500
12/18/2002,14:07,59.29,59.29,59.29,59.29,100
12/18/2002,14:10,59.15,59.15,59.15,59.15,1000
12/18/2002,14:13,59.15,59.16,59.15,59.16,15600
12/18/2002,14:14,59.11,59.11,59.07,59.07,2400
12/18/2002,14:16,59.13,59.13,59.13,59.13,100
12/18/2002,14:20,59.14,59.14,59.14,59.14,100
12/18/2002,14:21,59.07,59.14,59.07,59.14,1100
12/18/2002,14:25,59.05,59.05,59.05,59.05,300
12/18/2002,14:27,58.99,58.99,58.9,58.91,300
12/18/2002,14:28,58.9,58.9,58.9,58.9,400
12/18/2002,14:33,58.83,58.9,58.83,58.86,700
12/18/2002,14:34,58.82,58.82,58.82,58.82,3100
12/18/2002,14:36,58.75,58.75,58.75,58.75,300
12/18/2002,14:37,58.75,58.75,58.75,58.75,400
12/18/2002,14:38,58.65,58.65,58.62,58.62,51100
12/18/2002,14:39,58.6,58.6,58.6,58.6,300
12/18/2002,14:40,58.56,58.56,58.56,58.56,300
12/18/2002,14:41,58.62,58.62,58.55,58.55,300
12/18/2002,14:42,58.5,58.5,58.5,58.5,2000
12/18/2002,14:45,58.5,58.5,58.5,58.5,2000
12/18/2002,14:49,58.42,58.48,58.42,58.48,1000
12/18/2002,14:51,58.5,58.5,58.5,58.5,1000
12/18/2002,14:52,58.5,58.5,58.5,58.5,500
12/18/2002,14:54,58.5,58.5,58.5,58.5,4000
12/18/2002,14:56,58.42,58.42,58.42,58.42,500
12/18/2002,14:59,58.35,58.35,58.35,58.35,100
12/18/2002,15:00,58.35,58.35,58.35,58.35,100
12/18/2002,15:02,58.63,58.63,58.63,58.63,300
12/18/2002,15:03,58.63,58.63,58.63,58.63,5000
12/18/2002,15:05,58.7,58.7,58.7,58.7,2500
12/18/2002,15:08,58.77,58.77,58.7,58.7,7300
12/18/2002,15:22,58.55,58.55,58.55,58.55,100
12/18/2002,15:24,58.51,58.51,58.51,58.51,100
12/18/2002,15:25,58.51,58.51,58.51,58.51,5000
12/18/2002,15:26,58.45,58.45,58.45,58.45,100
12/18/2002,15:27,58.4,58.4,58.4,58.4,500
12/18/2002,15:28,58.4,58.4,58.4,58.4,7400
12/18/2002,15:30,58.5,58.5,58.49,58.49,5200
12/18/2002,15:31,58.5,58.5,58.5,58.5,100
12/18/2002,15:32,58.49,58.49,58.49,58.49,5000
12/18/2002,15:33,58.5,58.5,58.5,58.5,400
12/18/2002,15:34,58.5,58.5,58.45,58.47,12200
12/18/2002,15:36,58.6,58.6,58.6,58.6,5000
12/18/2002,15:37,58.52,58.52,58.52,58.52,200
12/18/2002,15:49,58.75,58.76,58.65,58.76,6000
12/18/2002,15:51,58.71,58.71,58.71,58.71,1200
12/18/2002,15:52,58.72,58.72,58.72,58.72,1000
12/18/2002,15:53,58.75,58.75,58.75,58.75,50000
12/18/2002,15:55,58.7,58.7,58.68,58.68,2000
12/18/2002,15:58,58.74,58.74,58.65,58.65,300
12/18/2002,15:59,58.7,58.7,58.7,58.7,100
12/19/2002,09:34,58.9,58.9,58.9,58.9,8300
12/19/2002,09:35,58.8,58.8,58.8,58.8,3000
12/19/2002,09:38,58.8,58.8,58.8,58.8,100
12/19/2002,09:39,58.9,58.9,58.9,58.9,16000
12/19/2002,09:40,59.15,59.15,59.15,59.15,5000
12/19/2002,09:42,59.15,59.15,59.15,59.15,5000
12/19/2002,09:43,59.2,59.2,59.2,59.2,15000
12/19/2002,09:44,59.25,59.25,59.2,59.2,21100
12/19/2002,09:45,59.25,59.25,59.24,59.24,1400
12/19/2002,09:46,59.29,59.29,59.2,59.2,6000
12/19/2002,09:47,59.25,59.25,59.2,59.2,5100
12/19/2002,09:48,59.31,59.31,59.31,59.31,200
12/19/2002,09:49,59.4,59.4,59.4,59.4,10000
12/19/2002,09:51,59.45,59.45,59.45,59.45,1100
12/19/2002,09:56,59.32,59.32,59.17,59.17,900
12/19/2002,09:57,59.2,59.2,59.2,59.2,300
12/19/2002,09:58,59.3,59.3,59.3,59.3,1300
12/19/2002,10:02,59.52,59.52,59.52,59.52,500
12/19/2002,10:06,59.4,59.4,59.4,59.4,5000
12/19/2002,10:09,59.4,59.4,59.4,59.4,300
12/19/2002,10:11,59.3,59.3,59.3,59.3,5000
12/19/2002,10:13,59.37,59.37,59.37,59.37,200
12/19/2002,10:14,59.41,59.45,59.4,59.45,2200
12/19/2002,10:19,59.38,59.38,59.38,59.38,500
12/19/2002,10:24,59.3,59.3,59.3,59.3,2000
12/19/2002,10:25,59.25,59.25,59.25,59.25,1000
12/19/2002,10:26,59.18,59.2,59.18,59.2,5300
12/19/2002,10:27,59.19,59.19,59.19,59.19,10000
12/19/2002,10:30,59.17,59.26,59.17,59.25,14700
12/19/2002,10:31,59.18,59.55,59.18,59.55,26700
12/19/2002,10:32,59.59,59.59,59.3,59.3,18600
12/19/2002,10:33,59.5,59.5,59.45,59.49,76500
12/19/2002,10:34,59.5,59.5,59.49,59.49,26500
12/19/2002,10:35,59.45,59.55,59.45,59.5,4700
12/19/2002,10:36,59.5,59.5,59.34,59.36,34600
12/19/2002,10:37,59.29,59.29,59.29,59.29,100
12/19/2002,10:39,59.38,59.45,59.38,59.45,1500
12/19/2002,10:40,59.5,59.5,59.5,59.5,200
12/19/2002,10:41,59.44,59.44,59.44,59.44,10000
12/19/2002,10:42,59.37,59.5,59.37,59.5,8100
12/19/2002,10:44,59.59,59.59,59.59,59.59,400
12/19/2002,10:47,59.65,59.65,59.6,59.6,1200
12/19/2002,10:48,59.65,59.65,59.55,59.55,20500
12/19/2002,10:49,59.47,59.47,59.47,59.47,500
12/19/2002,10:50,59.5,59.5,59.5,59.5,300
12/19/2002,10:51,59.4,59.4,59.4,59.4,10000
12/19/2002,10:52,59.45,59.45,59.45,59.45,300
12/19/2002,10:53,59.34,59.34,59.34,59.34,1200
12/19/2002,10:54,59.26,59.26,59.26,59.26,3000
12/19/2002,10:56,59.4,59.4,59.4,59.4,10000
12/19/2002,10:57,59.4,59.4,59.4,59.4,3000
12/19/2002,10:58,59.5,59.5,59.5,59.5,500
12/19/2002,11:00,59.34,59.34,59.34,59.34,100
12/19/2002,11:01,59.3,59.3,59.3,59.3,5000
12/19/2002,11:02,59.4,59.42,59.4,59.42,500
12/19/2002,11:03,59.36,59.36,59.36,59.36,10000
12/19/2002,11:06,59.4,59.4,59.4,59.4,300
12/19/2002,11:07,59.31,59.31,59.31,59.31,500
12/19/2002,11:08,59.33,59.33,59.3,59.3,27000
12/19/2002,11:11,59.2,59.2,59.2,59.2,19000
12/19/2002,11:12,59.15,59.15,59.15,59.15,3000
12/19/2002,11:13,59.02,59.02,59.02,59.02,400
12/19/2002,11:14,59.01,59.01,59.01,59.01,300
12/19/2002,11:15,59.09,59.09,59.09,59.09,5000
12/19/2002,11:17,59.3,59.3,59.3,59.3,3000
12/19/2002,11:18,59.3,59.3,59.3,59.3,100
12/19/2002,11:19,59.3,59.3,59.3,59.3,500
12/19/2002,11:23,59.3,59.3,59.3,59.3,1000
12/19/2002,11:24,59.32,59.32,59.32,59.32,1000
12/19/2002,11:27,59.44,59.44,59.44,59.44,2500
12/19/2002,11:29,59.33,59.33,59.33,59.33,700
12/19/2002,11:30,59.4,59.4,59.4,59.4,10000
12/19/2002,11:34,59.35,59.35,59.35,59.35,100
12/19/2002,11:35,59.3,59.34,59.3,59.34,10200
12/19/2002,11:36,59.26,59.26,59.26,59.26,1000
12/19/2002,11:37,59.39,59.39,59.39,59.39,200
12/19/2002,11:38,59.39,59.4,59.39,59.4,12500
12/19/2002,11:40,59.35,59.35,59.35,59.35,2500
12/19/2002,11:41,59.45,59.45,59.45,59.45,5000
12/19/2002,11:42,59.47,59.47,59.47,59.47,3000
12/19/2002,11:43,59.5,59.5,59.5,59.5,5000
12/19/2002,11:46,59.52,59.52,59.52,59.52,5000
12/19/2002,11:52,59.42,59.42,59.42,59.42,200
12/19/2002,11:53,59.49,59.49,59.49,59.49,100
12/19/2002,12:03,59.5,59.5,59.5,59.5,15000
12/19/2002,12:06,59.54,59.55,59.54,59.55,5400
12/19/2002,12:10,59.5,59.5,59.5,59.5,500
12/19/2002,12:24,59.46,59.46,59.46,59.46,2000
12/19/2002,12:34,59.47,59.47,59.47,59.47,2000
12/19/2002,12:35,59.51,59.51,59.5,59.5,5400
12/19/2002,12:38,59.55,59.55,59.55,59.55,25000
12/19/2002,12:42,59.47,59.47,59.47,59.47,500
12/19/2002,12:43,59.5,59.5,59.5,59.5,5000
12/19/2002,12:51,59.5,59.5,59.5,59.5,300
12/19/2002,13:05,59.57,59.57,59.57,59.57,100
12/19/2002,13:11,59.52,59.52,59.52,59.52,200
12/19/2002,13:13,59.39,59.39,59.39,59.39,400
12/19/2002,13:22,59.22,59.22,59.22,59.22,400
12/19/2002,13:23,59.25,59.25,59.25,59.25,10000
12/19/2002,13:26,59.39,59.39,59.39,59.39,300
12/19/2002,13:33,59.22,59.22,59.22,59.22,200
12/19/2002,13:39,59.15,59.15,59.15,59.15,5000
12/19/2002,13:45,59.16,59.16,59.16,59.16,100
12/19/2002,14:04,59.28,59.28,59.28,59.28,500
12/19/2002,14:16,59.2,59.2,59.2,59.2,5000
12/19/2002,14:20,59.11,59.11,59.11,59.11,100
12/19/2002,14:21,59.11,59.17,59.11,59.17,500
12/19/2002,14:26,59.2,59.2,59.02,59.1,69800
12/19/2002,14:27,59.2,59.2,59.02,59.02,6300
12/19/2002,14:29,59.02,59.02,59.02,59.02,200
12/19/2002,14:30,59.08,59.08,59.04,59.04,900
12/19/2002,14:31,59.04,59.04,59.04,59.04,10000
12/19/2002,14:32,59.02,59.02,59.02,59.02,500
12/19/2002,14:34,59.03,59.03,59.03,59.03,40000
12/19/2002,14:35,59.1,59.1,59.1,59.1,200
12/19/2002,14:36,59.01,59.08,59.01,59.08,1100
12/19/2002,14:37,58.92,59,58.91,59,10900
12/19/2002,14:38,58.91,58.91,58.91,58.91,100
12/19/2002,14:42,58.97,58.97,58.97,58.97,2500
12/19/2002,14:43,58.93,58.93,58.93,58.93,10000
12/19/2002,14:46,59,59,59,59,1500
12/19/2002,14:47,59.05,59.05,59.05,59.05,500
12/19/2002,14:50,59.04,59.04,59.04,59.04,5000
12/19/2002,14:51,59.04,59.04,59.04,59.04,5000
12/19/2002,14:54,59.08,59.08,59.08,59.08,5000
12/19/2002,14:57,58.95,58.95,58.93,58.93,4000
12/19/2002,14:59,58.96,58.96,58.96,58.96,1000
12/19/2002,15:03,58.98,58.98,58.98,58.98,1000
12/19/2002,15:04,59.07,59.07,59.07,59.07,100
12/19/2002,15:06,58.93,58.93,58.93,58.93,500
12/19/2002,15:08,58.95,58.95,58.95,58.95,500
12/19/2002,15:09,59.04,59.04,59.04,59.04,400
12/19/2002,15:17,58.75,58.75,58.75,58.75,6600
12/19/2002,15:18,58.75,58.75,58.75,58.75,4900
12/19/2002,15:19,58.81,58.81,58.8,58.8,25100
12/19/2002,15:21,58.81,58.81,58.8,58.8,25000
12/19/2002,15:26,58.78,58.78,58.78,58.78,500
12/19/2002,15:28,58.62,58.68,58.62,58.68,5800
12/19/2002,15:31,58.55,58.55,58.55,58.55,20000
12/19/2002,15:33,58.58,58.58,58.58,58.58,100
12/19/2002,15:34,58.56,58.56,58.56,58.56,4200
12/19/2002,15:35,58.58,58.58,58.55,58.55,5300
12/19/2002,15:36,58.6,58.6,58.6,58.6,2000
12/19/2002,15:37,58.6,58.61,58.58,58.58,800
12/19/2002,15:38,58.65,58.65,58.65,58.65,5000
12/19/2002,15:39,58.67,58.67,58.57,58.57,10300
12/19/2002,15:42,58.68,58.7,58.68,58.7,15000
12/19/2002,15:43,58.72,58.75,58.72,58.75,21500
12/19/2002,15:44,58.76,58.76,58.76,58.76,23500
12/19/2002,15:45,58.76,58.76,58.76,58.76,200
12/19/2002,15:49,58.75,58.75,58.75,58.75,100
12/19/2002,15:50,58.75,58.75,58.75,58.75,2000
12/19/2002,15:51,58.77,58.77,58.77,58.77,600
12/19/2002,15:56,58.77,58.77,58.77,58.77,100
12/19/2002,15:57,58.77,58.83,58.77,58.83,300
12/19/2002,15:58,58.8,58.8,58.8,58.8,1000
12/20/2002,09:38,58.85,58.9,58.85,58.9,3700
12/20/2002,09:39,58.8,58.9,58.62,58.62,5900
12/20/2002,09:40,58.52,58.52,58.52,58.52,100
12/20/2002,09:42,58.71,58.71,58.71,58.71,300
12/20/2002,09:48,58.6,58.6,58.6,58.6,15000
12/20/2002,09:49,58.5,58.5,58.5,58.5,1600
12/20/2002,09:50,58.5,58.5,58.5,58.5,4100
12/20/2002,09:51,58.43,58.43,58.43,58.43,100
12/20/2002,09:52,58.47,58.47,58.47,58.47,100
12/20/2002,09:53,58.43,58.49,58.43,58.49,1300
12/20/2002,09:56,58.68,58.68,58.68,58.68,10000
12/20/2002,09:58,58.63,58.63,58.63,58.63,5000
12/20/2002,10:02,58.55,58.7,58.55,58.65,12300
12/20/2002,10:10,58.7,58.7,58.67,58.67,3600
12/20/2002,10:11,58.69,58.69,58.69,58.69,2400
12/20/2002,10:14,58.7,58.83,58.7,58.83,5100
12/20/2002,10:15,58.9,58.99,58.9,58.99,11300
12/20/2002,10:16,59,59.05,59,59.05,5300
12/20/2002,10:18,58.94,58.94,58.94,58.94,300
12/20/2002,10:19,58.98,58.98,58.85,58.85,1100
12/20/2002,10:20,58.85,58.85,58.85,58.85,4000
12/20/2002,10:21,58.9,58.9,58.9,58.9,1000
12/20/2002,10:22,58.93,58.93,58.9,58.9,1000
12/20/2002,10:23,58.9,59,58.9,59,2000
12/20/2002,10:24,58.93,58.93,58.93,58.93,400
12/20/2002,10:25,59.05,59.05,59.05,59.05,10000
12/20/2002,10:27,59.01,59.01,59.01,59.01,1000
12/20/2002,10:28,59.08,59.08,59,59,1600
12/20/2002,10:31,58.85,58.85,58.85,58.85,1000
12/20/2002,10:32,58.8,58.89,58.8,58.89,10500
12/20/2002,10:33,58.95,58.95,58.95,58.95,1100
12/20/2002,10:35,58.9,58.9,58.9,58.9,10000
12/20/2002,10:36,58.98,58.98,58.98,58.98,100
12/20/2002,10:37,58.98,58.98,58.93,58.93,2000
12/20/2002,10:39,59.04,59.04,59.04,59.04,1000
12/20/2002,10:41,59.03,59.03,59.03,59.03,1000
12/20/2002,10:42,59,59,59,59,300
12/20/2002,10:46,59.1,59.1,59.1,59.1,1400
12/20/2002,10:48,59.21,59.21,59.21,59.21,2100
12/20/2002,10:49,59.22,59.22,59,59,10400
12/20/2002,10:55,59.1,59.1,59.07,59.07,12500
12/20/2002,10:58,59.04,59.04,59.04,59.04,100
12/20/2002,10:59,59.06,59.06,59.06,59.06,15000
12/20/2002,11:00,59.05,59.05,59.05,59.05,400
12/20/2002,11:01,59.1,59.1,59.1,59.1,100
12/20/2002,11:03,59.05,59.05,59.05,59.05,5000
12/20/2002,11:05,59.05,59.05,59.05,59.05,4600
12/20/2002,11:13,59.16,59.17,59.16,59.17,1600
12/20/2002,11:14,59.26,59.26,59.26,59.26,12500
12/20/2002,11:20,59.43,59.43,59.43,59.43,200
12/20/2002,11:30,59.37,59.37,59.37,59.37,100
12/20/2002,11:31,59.37,59.45,59.37,59.45,10200
12/20/2002,11:33,59.44,59.44,59.4,59.4,2100
12/20/2002,11:35,59.36,59.36,59.36,59.36,200
12/20/2002,11:36,59.35,59.4,59.35,59.4,700
12/20/2002,11:43,59.35,59.35,59.35,59.35,10000
12/20/2002,11:44,59.3,59.3,59.3,59.3,5000
12/20/2002,11:47,59.3,59.3,59.3,59.3,7500
12/20/2002,11:49,59.35,59.35,59.35,59.35,500
12/20/2002,11:58,59.44,59.44,59.44,59.44,500
12/20/2002,12:00,59.5,59.5,59.5,59.5,2900
12/20/2002,12:02,59.58,59.58,59.58,59.58,100
12/20/2002,12:03,59.5,59.5,59.5,59.5,200
12/20/2002,12:04,59.5,59.54,59.5,59.54,300
12/20/2002,12:06,59.48,59.48,59.48,59.48,200
12/20/2002,12:08,59.67,59.67,59.67,59.67,10000
12/20/2002,12:09,59.67,59.67,59.67,59.67,2500
12/20/2002,12:10,59.75,59.75,59.75,59.75,13800
12/20/2002,12:11,59.63,59.63,59.63,59.63,1000
12/20/2002,12:14,59.75,59.76,59.75,59.76,900
12/20/2002,12:15,59.91,59.91,59.91,59.91,1500
12/20/2002,12:16,59.76,59.76,59.76,59.76,4000
12/20/2002,12:17,59.89,59.89,59.89,59.89,500
12/20/2002,12:19,59.95,59.95,59.95,59.95,1000
12/20/2002,12:20,59.95,59.95,59.95,59.95,200
12/20/2002,12:21,59.93,59.93,59.89,59.89,600
12/20/2002,12:22,59.9,59.9,59.9,59.9,2500
12/20/2002,12:30,60,60,60,60,20000
12/20/2002,12:35,60,60,60,60,1000
12/20/2002,12:37,59.95,59.98,59.95,59.98,5500
12/20/2002,12:41,59.97,59.97,59.97,59.97,400
12/20/2002,12:44,59.86,59.86,59.86,59.86,300
12/20/2002,12:49,59.91,59.91,59.91,59.91,300
12/20/2002,12:50,59.92,59.92,59.92,59.92,500
12/20/2002,12:53,59.91,59.91,59.91,59.91,300
12/20/2002,12:58,59.91,59.91,59.91,59.91,5000
12/20/2002,12:59,59.91,59.92,59.9,59.92,15700
12/20/2002,13:00,59.91,59.91,59.9,59.9,14000
12/20/2002,13:01,59.91,59.91,59.91,59.91,5000
12/20/2002,13:03,59.95,59.95,59.95,59.95,5000
12/20/2002,13:04,59.95,59.95,59.95,59.95,9000
12/20/2002,13:06,59.94,59.94,59.94,59.94,400
12/20/2002,13:07,59.95,59.95,59.92,59.92,1200
12/20/2002,13:12,60.05,60.05,60.05,60.05,1000
12/20/2002,13:17,60.07,60.07,59.97,59.97,600
12/20/2002,13:22,60,60,60,60,200
12/20/2002,13:25,60,60,60,60,300
12/20/2002,13:26,60.1,60.1,60.1,60.1,10500
12/20/2002,13:30,60.2,60.2,60.2,60.2,2000
12/20/2002,13:38,60.11,60.11,60.11,60.11,100
12/20/2002,13:39,60.11,60.11,60.11,60.11,300
12/20/2002,13:40,60.1,60.1,60.1,60.1,100
12/20/2002,13:41,60.1,60.1,60.1,60.1,100
12/20/2002,13:43,60.11,60.11,60.11,60.11,300
12/20/2002,13:45,60.1,60.17,60.1,60.17,700
12/20/2002,13:48,60.11,60.11,60.11,60.11,1000
12/20/2002,13:49,60.17,60.17,60.17,60.17,700
12/20/2002,13:50,60.17,60.17,60.17,60.17,1100
12/20/2002,14:03,60.14,60.14,60.05,60.05,1400
12/20/2002,14:04,60.05,60.05,60.05,60.05,1000
12/20/2002,14:05,60.04,60.04,60.04,60.04,400
12/20/2002,14:06,60.1,60.1,60.1,60.1,100
12/20/2002,14:07,60.02,60.02,60.01,60.01,500
12/20/2002,14:12,60,60.01,60,60.01,500
12/20/2002,14:14,60,60,59.96,59.96,500
12/20/2002,14:15,59.97,59.97,59.97,59.97,400
12/20/2002,14:17,59.96,59.96,59.96,59.96,1000
12/20/2002,14:18,60.02,60.02,60.02,60.02,300
12/20/2002,14:19,60.02,60.02,60.02,60.02,100
12/20/2002,14:20,60.02,60.02,60.02,60.02,100
12/20/2002,14:21,60,60,60,60,300
12/20/2002,14:22,60.07,60.07,60.07,60.07,1000
12/20/2002,14:26,60.04,60.04,60.04,60.04,300
12/20/2002,14:27,60.12,60.12,60.01,60.01,500
12/20/2002,14:28,60,60,60,60,300
12/20/2002,14:33,60.06,60.06,60.06,60.06,200
12/20/2002,14:34,60.05,60.05,60.01,60.01,300
12/20/2002,14:36,60.05,60.05,60.05,60.05,400
12/20/2002,14:39,60.08,60.08,60.08,60.08,100
12/20/2002,14:41,60.15,60.15,60.15,60.15,75000
12/20/2002,14:42,60.14,60.14,60.14,60.14,200
12/20/2002,14:43,60.14,60.15,60.14,60.15,8100
12/20/2002,14:45,60.14,60.14,60.14,60.14,29400
12/20/2002,14:46,60.1,60.1,60.1,60.1,200
12/20/2002,14:48,60.15,60.15,60.1,60.1,600
12/20/2002,14:52,60.17,60.17,60.15,60.15,1100
12/20/2002,14:55,60.05,60.05,60.05,60.05,1000
12/20/2002,15:06,60.05,60.05,60.05,60.05,1000
12/20/2002,15:07,60.1,60.1,60.1,60.1,5000
12/20/2002,15:10,60.1,60.1,60.1,60.1,5000
12/20/2002,15:12,60.1,60.1,60.02,60.02,600
12/20/2002,15:13,60.02,60.02,60.02,60.02,500
12/20/2002,15:15,60.08,60.08,60.08,60.08,1000
12/20/2002,15:16,60.06,60.06,60.06,60.06,300
12/20/2002,15:17,60.01,60.01,60.01,60.01,100
12/20/2002,15:19,60.01,60.01,60.01,60.01,500
12/20/2002,15:21,60.1,60.1,60.1,60.1,10100
12/20/2002,15:22,60.09,60.09,60.09,60.09,300
12/20/2002,15:23,60.08,60.08,60.08,60.08,100
12/20/2002,15:24,60.08,60.08,60.08,60.08,500
12/20/2002,15:26,60.08,60.08,60.08,60.08,21000
12/20/2002,15:27,60.06,60.06,60.06,60.06,10000
12/20/2002,15:31,60.15,60.15,60.15,60.15,200
12/20/2002,15:33,60.15,60.17,60.15,60.17,1400
12/20/2002,15:35,60.19,60.19,60.19,60.19,1000
12/20/2002,15:36,60.2,60.2,60.2,60.2,400
12/20/2002,15:41,60.15,60.15,60.15,60.15,1200
12/20/2002,15:42,60.2,60.2,60.2,60.2,10000
12/20/2002,15:43,60.23,60.23,60.23,60.23,100
12/20/2002,15:44,60.25,60.25,60.25,60.25,200
12/20/2002,15:47,60.29,60.29,60.29,60.29,500
12/20/2002,15:48,60.3,60.3,60.3,60.3,3200
12/20/2002,15:50,60.3,60.3,60.3,60.3,400
12/20/2002,15:51,60.3,60.3,60.3,60.3,4100
12/20/2002,15:53,60.33,60.35,60.33,60.35,300
12/20/2002,15:56,60.35,60.35,60.35,60.35,500
12/20/2002,15:57,60.34,60.34,60.34,60.34,2000
12/20/2002,15:59,60.4,60.47,60.35,60.35,7200
12/23/2002,09:34,60.75,60.75,60.75,60.75,2100
12/23/2002,09:35,60.4,60.4,60.4,60.4,2000
12/23/2002,09:36,60.45,60.45,60.45,60.45,200
12/23/2002,09:38,60.35,60.35,60.35,60.35,2000
12/23/2002,09:39,60.25,60.25,60.08,60.08,7200
12/23/2002,09:40,60.25,60.25,60.25,60.25,1000
12/23/2002,09:41,60.21,60.21,60.21,60.21,1000
12/23/2002,09:42,60.2,60.2,60.15,60.15,10000
12/23/2002,09:43,60.12,60.25,60.11,60.11,1600
12/23/2002,09:44,59.82,59.82,59.82,59.82,200
12/23/2002,09:47,59.89,59.89,59.89,59.89,1000
12/23/2002,09:49,59.85,60.03,59.85,60.03,1300
12/23/2002,09:50,59.98,59.98,59.85,59.85,1600
12/23/2002,09:51,59.85,59.85,59.85,59.85,4000
12/23/2002,09:52,59.82,59.92,59.82,59.92,1300
12/23/2002,09:53,59.81,59.81,59.81,59.81,10000
12/23/2002,09:54,59.91,59.91,59.81,59.81,700
12/23/2002,09:55,59.8,59.82,59.8,59.8,3500
12/23/2002,09:57,59.8,59.8,59.8,59.8,1000
12/23/2002,10:00,59.69,59.69,59.69,59.69,300
12/23/2002,10:01,59.75,59.75,59.6,59.6,1300
12/23/2002,10:02,59.52,59.63,59.52,59.63,1200
12/23/2002,10:03,59.65,59.65,59.65,59.65,1000
12/23/2002,10:04,59.72,59.72,59.72,59.72,2000
12/23/2002,10:05,59.94,59.94,59.94,59.94,100
12/23/2002,10:07,59.76,59.76,59.76,59.76,2100
12/23/2002,10:08,59.87,59.87,59.87,59.87,600
12/23/2002,10:11,60.1,60.1,60.1,60.1,1000
12/23/2002,10:12,60.09,60.09,60.09,60.09,200
12/23/2002,10:14,60.05,60.05,60.05,60.05,800
12/23/2002,10:16,60,60,60,60,100
12/23/2002,10:20,60.07,60.07,60.07,60.07,1000
12/23/2002,10:22,60.01,60.01,59.94,59.94,900
12/23/2002,10:23,59.98,59.98,59.98,59.98,1000
12/23/2002,10:24,60.04,60.04,60.04,60.04,500
12/23/2002,10:27,60,60,60,60,1000
12/23/2002,10:30,60.12,60.12,60.12,60.12,1000
12/23/2002,10:31,60.15,60.19,60.15,60.19,1400
12/23/2002,10:32,60.18,60.18,60.18,60.18,100
12/23/2002,10:33,60.18,60.18,60.18,60.18,100
12/23/2002,10:35,60.18,60.18,60.18,60.18,100
12/23/2002,10:37,60.12,60.12,60.12,60.12,500
12/23/2002,10:38,60.18,60.18,60.18,60.18,500
12/23/2002,10:39,60.16,60.16,60.16,60.16,400
12/23/2002,10:40,60.2,60.2,60.2,60.2,10100
12/23/2002,10:41,60.14,60.14,60.04,60.04,2200
12/23/2002,10:42,60,60,59.92,59.92,1800
12/23/2002,10:43,59.98,59.98,59.98,59.98,600
12/23/2002,10:47,59.97,59.97,59.92,59.92,200
12/23/2002,11:03,60.29,60.35,60.29,60.35,1800
12/23/2002,11:05,60.42,60.42,60.4,60.4,300
12/23/2002,11:08,60.34,60.4,60.34,60.4,1300
12/23/2002,11:09,60.34,60.34,60.34,60.34,200
12/23/2002,11:10,60.34,60.34,60.33,60.33,45500
12/23/2002,11:14,60.35,60.42,60.35,60.42,3000
12/23/2002,11:15,60.35,60.35,60.35,60.35,3000
12/23/2002,11:18,60.3,60.3,60.3,60.3,1000
12/23/2002,11:19,60.3,60.3,60.29,60.29,1500
12/23/2002,11:20,60.36,60.36,60.36,60.36,3000
12/23/2002,11:23,60.31,60.31,60.31,60.31,1300
12/23/2002,11:24,60.37,60.37,60.37,60.37,100
12/23/2002,11:25,60.36,60.36,60.32,60.32,1900
12/23/2002,11:26,60.35,60.35,60.35,60.35,50000
12/23/2002,11:27,60.39,60.39,60.39,60.39,100
12/23/2002,11:28,60.5,60.5,60.5,60.5,1000
12/23/2002,11:29,60.6,60.72,60.6,60.72,13100
12/23/2002,11:33,60.7,60.7,60.64,60.64,4100
12/23/2002,11:36,60.68,60.68,60.68,60.68,2500
12/23/2002,11:39,60.77,60.77,60.77,60.77,7500
12/23/2002,11:41,60.7,60.7,60.7,60.7,1000
12/23/2002,11:43,60.69,60.69,60.68,60.68,200
12/23/2002,11:45,60.65,60.65,60.64,60.64,300
12/23/2002,11:49,60.68,60.68,60.68,60.68,200
12/23/2002,11:50,60.74,60.74,60.74,60.74,200
12/23/2002,11:51,60.76,60.76,60.69,60.69,1000
12/23/2002,11:52,60.77,60.77,60.77,60.77,600
12/23/2002,11:54,60.64,60.64,60.64,60.64,100
12/23/2002,11:55,60.63,60.7,60.63,60.7,200
12/23/2002,11:58,60.63,60.63,60.63,60.63,200
12/23/2002,11:59,60.6,60.6,60.6,60.6,200
12/23/2002,12:10,60.69,60.69,60.69,60.69,100
12/23/2002,12:15,60.7,60.7,60.7,60.7,200
12/23/2002,12:23,60.82,60.82,60.82,60.82,100
12/23/2002,12:25,60.82,60.82,60.8,60.8,600
12/23/2002,12:28,60.84,60.84,60.84,60.84,100
12/23/2002,12:33,60.9,60.9,60.9,60.9,2000
12/23/2002,12:35,60.97,60.97,60.97,60.97,200
12/23/2002,12:36,60.97,60.97,60.9,60.9,300
12/23/2002,12:37,60.97,60.97,60.97,60.97,100
12/23/2002,12:38,60.97,60.97,60.97,60.97,200
12/23/2002,12:40,60.97,60.97,60.97,60.97,600
12/23/2002,12:41,60.9,60.98,60.9,60.98,400
12/23/2002,12:46,60.84,60.84,60.83,60.83,200
12/23/2002,12:50,60.84,60.84,60.84,60.84,100
12/23/2002,12:52,60.83,60.83,60.83,60.83,200
12/23/2002,13:00,60.76,60.76,60.76,60.76,200
12/23/2002,13:01,60.74,60.74,60.74,60.74,500
12/23/2002,13:07,60.83,60.83,60.83,60.83,200
12/23/2002,13:09,60.87,60.87,60.87,60.87,2000
12/23/2002,13:20,60.74,60.74,60.74,60.74,400
12/23/2002,13:25,60.75,60.75,60.75,60.75,500
12/23/2002,13:28,60.69,60.69,60.69,60.69,100
12/23/2002,13:32,60.65,60.65,60.65,60.65,50000
12/23/2002,13:38,60.6,60.6,60.6,60.6,100
12/23/2002,13:40,60.6,60.6,60.6,60.6,1000
12/23/2002,13:42,60.6,60.6,60.58,60.58,300
12/23/2002,13:43,60.6,60.6,60.6,60.6,900
12/23/2002,13:46,60.68,60.68,60.68,60.68,300
12/23/2002,13:50,60.65,60.74,60.65,60.74,300
12/23/2002,13:51,60.74,60.74,60.64,60.64,700
12/23/2002,13:56,60.72,60.72,60.72,60.72,200
12/23/2002,13:59,60.62,60.62,60.62,60.62,100
12/23/2002,14:00,60.58,60.58,60.58,60.58,500
12/23/2002,14:01,60.57,60.58,60.55,60.55,1000
12/23/2002,14:03,60.45,60.56,60.45,60.56,1400
12/23/2002,14:05,60.55,60.55,60.55,60.55,500
12/23/2002,14:08,60.64,60.64,60.64,60.64,5000
12/23/2002,14:15,60.64,60.64,60.64,60.64,500
12/23/2002,14:17,60.64,60.64,60.64,60.64,2000
12/23/2002,14:21,60.58,60.58,60.58,60.58,200
12/23/2002,14:24,60.62,60.62,60.62,60.62,100
12/23/2002,14:26,60.62,60.62,60.62,60.62,100
12/23/2002,14:35,60.68,60.68,60.68,60.68,200
12/23/2002,14:36,60.62,60.62,60.62,60.62,100
12/23/2002,14:40,60.61,60.61,60.58,60.58,300
12/23/2002,14:41,60.56,60.56,60.56,60.56,100
12/23/2002,14:49,60.49,60.49,60.49,60.49,200
12/23/2002,14:51,60.5,60.5,60.5,60.5,1000
12/23/2002,14:58,60.55,60.55,60.55,60.55,200
12/23/2002,14:59,60.5,60.55,60.5,60.55,500
12/23/2002,15:00,60.56,60.56,60.56,60.56,100
12/23/2002,15:01,60.59,60.59,60.59,60.59,200
12/23/2002,15:04,60.63,60.63,60.63,60.63,500
12/23/2002,15:05,60.57,60.57,60.57,60.57,100
12/23/2002,15:06,60.63,60.63,60.63,60.63,200
12/23/2002,15:10,60.59,60.63,60.59,60.63,200
12/23/2002,15:13,60.63,60.63,60.63,60.63,100
12/23/2002,15:17,60.63,60.63,60.63,60.63,1200
12/23/2002,15:18,60.68,60.68,60.68,60.68,5000
12/23/2002,15:19,60.64,60.72,60.64,60.72,5300
12/23/2002,15:20,60.66,60.66,60.66,60.66,100
12/23/2002,15:21,60.75,60.75,60.75,60.75,300
12/23/2002,15:22,60.67,60.67,60.67,60.67,300
12/23/2002,15:23,60.7,60.7,60.7,60.7,100
12/23/2002,15:24,60.7,60.7,60.7,60.7,2000
12/23/2002,15:26,60.7,60.74,60.7,60.74,600
12/23/2002,15:27,60.65,60.65,60.65,60.65,200
12/23/2002,15:28,60.66,60.66,60.66,60.66,1800
12/23/2002,15:30,60.73,60.73,60.73,60.73,100
12/23/2002,15:33,60.71,60.71,60.71,60.71,100
12/23/2002,15:34,60.71,60.71,60.67,60.67,1100
12/23/2002,15:35,60.71,60.71,60.71,60.71,1000
12/23/2002,15:36,60.71,60.71,60.71,60.71,200
12/23/2002,15:38,60.62,60.65,60.62,60.65,5000
12/23/2002,15:40,60.65,60.65,60.65,60.65,100
12/23/2002,15:46,60.75,60.75,60.75,60.75,200
12/23/2002,15:50,60.75,60.75,60.75,60.75,100
12/23/2002,15:52,60.75,60.75,60.75,60.75,100
12/23/2002,15:53,60.66,60.66,60.66,60.66,300
12/23/2002,15:55,60.73,60.73,60.73,60.73,23400
12/23/2002,15:56,60.7,60.7,60.7,60.7,100
12/23/2002,15:57,60.7,60.7,60.7,60.7,1900
12/23/2002,15:58,60.82,60.82,60.82,60.82,100
12/23/2002,15:59,60.8,60.8,60.8,60.8,100
12/24/2002,09:43,60.3,60.3,60.3,60.3,2100
12/24/2002,09:44,60.25,60.26,60.25,60.26,1000
12/24/2002,09:45,60.22,60.22,60.2,60.2,1000
12/24/2002,09:46,60.22,60.22,60.22,60.22,500
12/24/2002,10:00,60.4,60.4,60.4,60.4,1000
12/24/2002,10:03,60.5,60.5,60.5,60.5,1000
12/24/2002,10:19,60.35,60.35,60.35,60.35,5000
12/24/2002,10:33,60.35,60.35,60.35,60.35,200
12/24/2002,10:37,60.3,60.3,60.3,60.3,400
12/24/2002,10:50,60.3,60.3,60.3,60.3,40000
12/24/2002,10:51,60.3,60.3,60.3,60.3,40000
12/24/2002,11:03,60.28,60.28,60.28,60.28,500
12/24/2002,11:08,60.38,60.38,60.38,60.38,1100
12/24/2002,11:12,60.25,60.25,60.25,60.25,32300
12/24/2002,11:15,60.25,60.25,60.25,60.25,20000
12/24/2002,11:28,60.27,60.27,60.27,60.27,100
12/24/2002,11:31,60.29,60.29,60.29,60.29,100
12/24/2002,11:38,60.29,60.29,60.29,60.29,1000
12/24/2002,11:51,60.2,60.2,60.2,60.2,200
12/24/2002,11:52,60.14,60.14,60.14,60.14,100
12/24/2002,11:53,60.16,60.16,60.16,60.16,500
12/24/2002,11:54,60.12,60.12,60.12,60.12,100
12/24/2002,11:55,60.12,60.12,60.11,60.11,300
12/24/2002,12:02,60.16,60.16,60.16,60.16,100
12/24/2002,12:26,60.23,60.23,60.23,60.23,200
12/24/2002,12:37,60.1,60.1,60.1,60.1,1000
12/24/2002,12:38,60.14,60.14,60.14,60.14,100
12/24/2002,12:42,60.05,60.05,60.05,60.05,1100
12/24/2002,12:46,60.03,60.03,60.03,60.03,600
12/24/2002,12:52,60.03,60.03,60.03,60.03,400
12/24/2002,12:53,60.09,60.09,60.09,60.09,2000
12/24/2002,12:54,60.02,60.02,60.02,60.02,100
12/24/2002,12:56,60.05,60.05,60.02,60.02,600
12/24/2002,12:58,59.99,59.99,59.99,59.99,1400
12/26/2002,09:36,60,60,60,60,5200
12/26/2002,09:37,60.2,60.25,60,60.25,4000
12/26/2002,09:38,60.66,60.66,60.66,60.66,200
12/26/2002,09:39,60.64,60.64,60.33,60.33,8500
12/26/2002,09:40,60.2,60.2,60.2,60.2,1000
12/26/2002,09:45,60.45,60.45,60.07,60.07,50100
12/26/2002,09:50,59.92,59.92,59.92,59.92,1000
12/26/2002,09:51,60.26,60.26,60.26,60.26,5000
12/26/2002,09:53,60.23,60.23,60.2,60.2,11200
12/26/2002,09:55,60.21,60.21,60.2,60.2,1200
12/26/2002,09:57,60.1,60.1,60.1,60.1,1000
12/26/2002,09:58,60.05,60.05,60.05,60.05,1000
12/26/2002,10:09,60.05,60.05,60.05,60.05,1000
12/26/2002,10:10,60.01,60.01,60.01,60.01,100
12/26/2002,10:13,60.03,60.03,60.03,60.03,500
12/26/2002,10:23,60,60,60,60,2000
12/26/2002,10:33,59.86,59.86,59.86,59.86,400
12/26/2002,10:34,59.85,59.85,59.85,59.85,400
12/26/2002,10:36,60,60,60,60,5000
12/26/2002,10:38,60,60,60,60,5000
12/26/2002,10:41,60.02,60.03,60.02,60.03,20000
12/26/2002,10:42,60.01,60.01,60.01,60.01,20000
12/26/2002,10:53,60.2,60.2,60.2,60.2,500
12/26/2002,10:55,60.19,60.19,60.19,60.19,200
12/26/2002,10:58,60.19,60.19,60.19,60.19,200
12/26/2002,10:59,60.15,60.15,60.15,60.15,100
12/26/2002,11:10,60.18,60.18,60.18,60.18,100
12/26/2002,11:19,60.15,60.15,60.15,60.15,500
12/26/2002,11:25,60.12,60.12,60.12,60.12,100
12/26/2002,11:30,60.28,60.28,60.28,60.28,100
12/26/2002,11:32,60.29,60.29,60.29,60.29,400
12/26/2002,11:34,60.23,60.29,60.15,60.15,1600
12/26/2002,11:36,60.26,60.26,60.26,60.26,400
12/26/2002,11:41,60.24,60.24,60.24,60.24,300
12/26/2002,11:56,60.05,60.05,60.05,60.05,2800
12/26/2002,12:01,60.05,60.05,60.05,60.05,4700
12/26/2002,12:04,60.19,60.19,60.19,60.19,100
12/26/2002,12:08,60.03,60.03,60.03,60.03,5000
12/26/2002,12:26,60.05,60.05,60.05,60.05,600
12/26/2002,12:43,60.12,60.12,60.12,60.12,200
12/26/2002,12:49,60.17,60.17,60.17,60.17,1000
12/26/2002,13:06,60.22,60.22,60.22,60.22,100
12/26/2002,13:08,60.09,60.09,60.09,60.09,20000
12/26/2002,13:09,60.09,60.09,60.09,60.09,47200
12/26/2002,13:13,60,60.04,59.98,60.04,6800
12/26/2002,13:17,60.15,60.15,60.15,60.15,100
12/26/2002,13:28,60,60.01,60,60.01,3100
12/26/2002,13:29,60,60,60,60,1000
12/26/2002,13:30,60,60,60,60,3000
12/26/2002,13:34,60,60,60,60,1000
12/26/2002,13:44,59.9,59.9,59.9,59.9,2000
12/26/2002,13:48,59.98,59.98,59.98,59.98,16700
12/26/2002,13:54,59.87,59.87,59.87,59.87,100
12/26/2002,14:01,60,60,60,60,700
12/26/2002,14:08,59.81,59.81,59.77,59.77,1000
12/26/2002,14:09,59.75,59.75,59.75,59.75,100
12/26/2002,14:22,59.75,59.75,59.66,59.66,10300
12/26/2002,14:26,59.68,59.68,59.67,59.67,4000
12/26/2002,14:30,59.69,59.69,59.69,59.69,2000
12/26/2002,14:36,59.69,59.69,59.69,59.69,1200
12/26/2002,14:40,59.73,59.73,59.73,59.73,500
12/26/2002,14:46,59.63,59.63,59.63,59.63,500
12/26/2002,14:51,59.5,59.5,59.5,59.5,5000
12/26/2002,14:54,59.5,59.5,59.5,59.5,400
12/26/2002,14:55,59.6,59.6,59.6,59.6,300
12/26/2002,15:00,59.55,59.55,59.55,59.55,1000
12/26/2002,15:15,59.49,59.49,59.49,59.49,500
12/26/2002,15:18,59.53,59.53,59.53,59.53,500
12/26/2002,15:20,59.4,59.4,59.4,59.4,500
12/26/2002,15:21,59.31,59.31,59.31,59.31,1500
12/26/2002,15:26,59.21,59.21,59.21,59.21,3100
12/26/2002,15:28,59.25,59.25,59.2,59.2,5100
12/26/2002,15:31,59.16,59.16,59.16,59.16,200
12/26/2002,15:32,59.16,59.16,59.16,59.16,200
12/26/2002,15:34,59.02,59.02,59.02,59.02,200
12/26/2002,15:36,59.06,59.11,59.06,59.11,300
12/26/2002,15:40,59.07,59.15,59.07,59.15,800
12/26/2002,15:47,59,59,58.9,58.9,1300
12/26/2002,15:49,58.95,58.95,58.95,58.95,50000
12/26/2002,15:50,58.95,58.95,58.95,58.95,11000
12/26/2002,15:51,58.95,58.95,58.95,58.95,9000
12/26/2002,15:53,59,59,59,59,400
12/26/2002,15:56,59,59,59,59,2000
12/26/2002,15:59,59.1,59.1,59.1,59.1,2000
12/27/2002,09:33,59.04,59.04,59.04,59.04,500
12/27/2002,09:37,59.25,59.25,59.25,59.25,500
12/27/2002,09:39,59.43,59.43,59.43,59.43,100
12/27/2002,09:40,59.36,59.36,59.35,59.35,700
12/27/2002,09:41,59.46,59.46,59.46,59.46,700
12/27/2002,09:44,59.46,59.46,59.46,59.46,300
12/27/2002,09:45,59.48,59.48,59.48,59.48,400
12/27/2002,09:47,59.5,59.5,59.5,59.5,2500
12/27/2002,09:49,59.5,59.5,59.5,59.5,500
12/27/2002,09:52,59.67,59.67,59.67,59.67,400
12/27/2002,09:58,59.56,59.56,59.56,59.56,100
12/27/2002,09:59,59.55,59.55,59.55,59.55,500
12/27/2002,10:00,59.51,59.51,59.51,59.51,200
12/27/2002,10:02,59.52,59.52,59.52,59.52,1000
12/27/2002,10:05,59.49,59.49,59.49,59.49,300
12/27/2002,10:06,59.39,59.39,59.35,59.35,800
12/27/2002,10:07,59.32,59.32,59.32,59.32,500
12/27/2002,10:08,59.32,59.32,59.32,59.32,2000
12/27/2002,10:10,59.41,59.41,59.41,59.41,2000
12/27/2002,10:11,59.45,59.45,59.45,59.45,1000
12/27/2002,10:19,59.29,59.29,59.29,59.29,500
12/27/2002,10:20,59.29,59.29,59.29,59.29,300
12/27/2002,10:21,59.35,59.35,59.27,59.27,900
12/27/2002,10:26,59.3,59.3,59.3,59.3,500
12/27/2002,10:28,59.28,59.29,59.28,59.29,1900
12/27/2002,10:29,59.25,59.25,59.25,59.25,500
12/27/2002,10:30,59.22,59.23,59.2,59.22,4200
12/27/2002,10:31,59.16,59.16,59.16,59.16,1500
12/27/2002,10:32,59.05,59.05,59.05,59.05,25000
12/27/2002,10:33,59.2,59.2,59.2,59.2,5000
12/27/2002,10:35,59.24,59.24,59.24,59.24,1000
12/27/2002,10:36,59.23,59.23,59.23,59.23,300
12/27/2002,10:38,59.17,59.2,59.17,59.2,800
12/27/2002,10:39,59.15,59.15,59.15,59.15,2100
12/27/2002,10:40,59.1,59.1,59.1,59.1,2500
12/27/2002,10:42,58.85,58.91,58.85,58.89,500
12/27/2002,10:43,58.89,58.89,58.89,58.89,300
12/27/2002,10:44,58.93,58.93,58.85,58.85,3000
12/27/2002,10:46,58.76,58.76,58.76,58.76,500
12/27/2002,10:47,58.7,58.7,58.7,58.7,100
12/27/2002,10:48,58.77,58.77,58.77,58.77,300
12/27/2002,10:50,58.7,58.7,58.7,58.7,1000
12/27/2002,10:52,58.7,58.8,58.7,58.8,5400
12/27/2002,10:53,58.74,58.74,58.71,58.71,3000
12/27/2002,10:54,58.72,58.72,58.72,58.72,4700
12/27/2002,11:03,58.74,58.74,58.74,58.74,100
12/27/2002,11:05,58.74,58.74,58.74,58.74,1000
12/27/2002,11:06,58.75,58.75,58.75,58.75,1000
12/27/2002,11:14,58.97,58.97,58.97,58.97,500
12/27/2002,11:21,58.79,58.81,58.79,58.81,300
12/27/2002,11:24,58.78,58.78,58.78,58.78,100
12/27/2002,11:25,58.79,58.8,58.79,58.8,400
12/27/2002,11:30,58.79,58.79,58.79,58.79,200
12/27/2002,11:31,58.85,58.85,58.85,58.85,2500
12/27/2002,11:32,58.79,58.79,58.79,58.79,100
12/27/2002,11:34,58.65,58.65,58.65,58.65,100
12/27/2002,11:35,58.7,58.7,58.7,58.7,100
12/27/2002,11:45,58.63,58.63,58.6,58.6,1900
12/27/2002,11:46,58.5,58.5,58.3,58.3,2900
12/27/2002,11:47,58.55,58.55,58.4,58.4,100000
12/27/2002,11:48,58.35,58.35,58.3,58.32,2700
12/27/2002,11:51,58.2,58.2,58.2,58.2,20700
12/27/2002,11:54,58.21,58.21,58.21,58.21,1100
12/27/2002,11:55,58.2,58.2,58.2,58.2,500
12/27/2002,11:57,58.2,58.23,58.2,58.23,600
12/27/2002,12:00,58.2,58.21,58.2,58.21,7400
12/27/2002,12:02,58.25,58.25,58.25,58.25,800
12/27/2002,12:04,58.2,58.2,58.2,58.2,500
12/27/2002,12:05,58.2,58.2,58.2,58.2,3000
12/27/2002,12:06,58.2,58.2,58.2,58.2,20000
12/27/2002,12:08,58.2,58.2,58.2,58.2,1000
12/27/2002,12:09,58.2,58.2,58.2,58.2,3500
12/27/2002,12:10,58.19,58.19,58.12,58.12,500
12/27/2002,12:15,58.12,58.12,58.12,58.12,500
12/27/2002,12:21,58.1,58.1,58.1,58.1,3000
12/27/2002,12:24,58.01,58.02,58.01,58.02,13000
12/27/2002,12:25,58,58,57.99,57.99,10900
12/27/2002,12:26,58,58,57.99,57.99,7700
12/27/2002,12:28,57.99,57.99,57.99,57.99,400
12/27/2002,12:31,57.98,57.98,57.98,57.98,300
12/27/2002,12:35,57.9,57.9,57.9,57.9,10000
12/27/2002,12:36,57.9,57.9,57.9,57.9,2700
12/27/2002,12:37,57.93,57.93,57.93,57.93,100
12/27/2002,12:41,57.93,57.93,57.93,57.93,100
12/27/2002,12:43,57.82,57.82,57.82,57.82,100
12/27/2002,12:44,57.93,57.93,57.92,57.92,200
12/27/2002,12:51,57.85,57.85,57.85,57.85,100
12/27/2002,12:56,57.9,57.93,57.9,57.93,600
12/27/2002,12:59,57.92,57.92,57.92,57.92,500
12/27/2002,13:02,57.85,57.85,57.85,57.85,1000
12/27/2002,13:08,57.86,57.86,57.86,57.86,200
12/27/2002,13:20,57.88,57.88,57.88,57.88,500
12/27/2002,13:34,57.8,57.8,57.8,57.8,300
12/27/2002,13:35,57.75,57.75,57.75,57.75,100
12/27/2002,13:36,57.71,57.71,57.71,57.71,55000
12/27/2002,13:37,57.85,57.85,57.85,57.85,500
12/27/2002,13:38,57.7,57.7,57.7,57.7,800
12/27/2002,13:39,57.7,57.7,57.7,57.7,100
12/27/2002,13:40,57.7,57.7,57.7,57.7,1000
12/27/2002,13:41,57.7,57.7,57.7,57.7,1000
12/27/2002,13:42,57.65,57.75,57.64,57.75,3400
12/27/2002,13:43,57.75,57.77,57.75,57.77,10700
12/27/2002,13:46,57.71,57.72,57.71,57.72,8200
12/27/2002,13:47,57.69,57.72,57.69,57.72,1600
12/27/2002,13:48,57.72,57.72,57.72,57.72,1000
12/27/2002,13:50,57.75,57.75,57.75,57.75,38000
12/27/2002,13:51,57.7,57.7,57.7,57.7,7500
12/27/2002,13:53,57.71,57.71,57.71,57.71,3000
12/27/2002,14:02,57.65,57.65,57.65,57.65,6000
12/27/2002,14:07,57.54,57.54,57.54,57.54,5000
12/27/2002,14:08,57.5,57.5,57.5,57.5,25000
12/27/2002,14:19,57.52,57.52,57.52,57.52,100
12/27/2002,14:22,57.55,57.55,57.55,57.55,500
12/27/2002,14:23,57.63,57.63,57.6,57.6,3100
12/27/2002,14:24,57.6,57.6,57.6,57.6,7000
12/27/2002,14:25,57.6,57.6,57.6,57.6,500
12/27/2002,14:30,57.61,57.61,57.61,57.61,400
12/27/2002,14:32,57.64,57.64,57.55,57.55,700
12/27/2002,14:35,57.56,57.56,57.56,57.56,200
12/27/2002,14:41,57.54,57.54,57.54,57.54,500
12/27/2002,14:43,57.57,57.57,57.57,57.57,600
12/27/2002,14:46,57.52,57.52,57.52,57.52,7400
12/27/2002,14:47,57.5,57.5,57.5,57.5,2000
12/27/2002,14:48,57.52,57.52,57.5,57.5,5200
12/27/2002,14:51,57.48,57.48,57.48,57.48,1700
12/27/2002,14:52,57.47,57.47,57.47,57.47,3400
12/27/2002,14:53,57.47,57.47,57.47,57.47,500
12/27/2002,15:03,57.49,57.49,57.49,57.49,1000
12/27/2002,15:04,57.46,57.46,57.46,57.46,400
12/27/2002,15:07,57.45,57.46,57.45,57.46,500
12/27/2002,15:10,57.57,57.57,57.57,57.57,200
12/27/2002,15:12,57.6,57.6,57.6,57.6,100
12/27/2002,15:13,57.5,57.5,57.5,57.5,300
12/27/2002,15:16,57.56,57.56,57.56,57.56,100
12/27/2002,15:22,57.66,57.66,57.66,57.66,600
12/27/2002,15:26,57.66,57.66,57.66,57.66,6000
12/27/2002,15:29,57.7,57.7,57.7,57.7,2000
12/27/2002,15:30,57.67,57.67,57.65,57.65,2000
12/27/2002,15:32,57.65,57.65,57.65,57.65,600
12/27/2002,15:39,57.74,57.74,57.74,57.74,100
12/27/2002,15:43,57.7,57.7,57.7,57.7,1000
12/27/2002,15:45,57.6,57.6,57.6,57.6,500
12/27/2002,15:47,57.66,57.68,57.66,57.68,30000
12/27/2002,15:48,57.7,57.7,57.7,57.7,600
12/27/2002,15:49,57.68,57.7,57.68,57.7,21200
12/27/2002,15:50,57.71,57.71,57.71,57.71,500
12/27/2002,15:52,57.62,57.62,57.62,57.62,200
12/27/2002,15:53,57.69,57.69,57.69,57.69,500
12/27/2002,15:55,57.69,57.69,57.69,57.69,300
12/27/2002,15:57,57.7,57.7,57.7,57.7,100
12/27/2002,15:58,57.62,57.69,57.6,57.6,4800
12/27/2002,15:59,57.54,57.54,57.54,57.54,100
12/30/2002,09:36,57.85,57.85,57.85,57.85,4400
12/30/2002,09:40,57.94,57.94,57.94,57.94,100000
12/30/2002,09:41,57.79,57.89,57.79,57.89,1600
12/30/2002,09:43,58.11,58.11,57.97,57.97,10400
12/30/2002,09:48,58.35,58.35,58.35,58.35,500
12/30/2002,09:49,58.41,58.41,58.37,58.41,1300
12/30/2002,09:51,58.4,58.4,58.4,58.4,200
12/30/2002,09:52,58.34,58.4,58.26,58.26,1500
12/30/2002,09:53,58.4,58.4,58.4,58.4,100
12/30/2002,09:55,58.32,58.32,58.32,58.32,400
12/30/2002,09:57,58.22,58.22,58.22,58.22,10000
12/30/2002,10:00,58.26,58.26,58.26,58.26,1000
12/30/2002,10:02,58.15,58.16,58.15,58.16,600
12/30/2002,10:03,58.15,58.15,58.15,58.15,500
12/30/2002,10:04,58.23,58.25,58.23,58.25,1100
12/30/2002,10:05,58.23,58.23,58.23,58.23,200
12/30/2002,10:08,58.19,58.19,58.19,58.19,1600
12/30/2002,10:09,58.32,58.32,58.32,58.32,400
12/30/2002,10:12,58.23,58.23,58.23,58.23,1000
12/30/2002,10:14,58.2,58.2,58.2,58.2,100
12/30/2002,10:19,58.11,58.11,58.11,58.11,200
12/30/2002,10:22,58.15,58.15,57.93,57.93,6300
12/30/2002,10:23,58.08,58.08,57.95,57.95,1200
12/30/2002,10:24,57.92,57.92,57.83,57.83,10000
12/30/2002,10:30,57.75,57.75,57.62,57.62,800
12/30/2002,10:33,57.55,57.55,57.55,57.55,200
12/30/2002,10:36,57.43,57.43,57.43,57.43,200
12/30/2002,10:37,57.55,57.55,57.53,57.53,25100
12/30/2002,10:38,57.4,57.4,57.4,57.4,500
12/30/2002,10:39,57.5,57.5,57.5,57.5,25000
12/30/2002,10:40,57.45,57.45,57.45,57.45,500
12/30/2002,10:41,57.46,57.46,57.46,57.46,1000
12/30/2002,10:43,57.45,57.45,57.45,57.45,5000
12/30/2002,10:44,57.45,57.45,57.45,57.45,20000
12/30/2002,10:46,57.4,57.4,57.4,57.4,100
12/30/2002,10:49,57.35,57.35,57.35,57.35,500
12/30/2002,10:50,57.44,57.44,57.44,57.44,400
12/30/2002,10:51,57.48,57.48,57.48,57.48,100
12/30/2002,10:52,57.39,57.5,57.39,57.5,200
12/30/2002,10:57,57.45,57.45,57.45,57.45,200
12/30/2002,11:01,57.4,57.4,57.4,57.4,25000
12/30/2002,11:07,57.45,57.45,57.34,57.34,800
12/30/2002,11:09,57.41,57.41,57.41,57.41,100
12/30/2002,11:11,57.55,57.55,57.55,57.55,100
12/30/2002,11:13,57.5,57.5,57.5,57.5,200
12/30/2002,11:15,57.48,57.48,57.48,57.48,200
12/30/2002,11:16,57.51,57.51,57.5,57.5,400
12/30/2002,11:17,57.5,57.5,57.5,57.5,200
12/30/2002,11:26,57.5,57.5,57.5,57.5,1000
12/30/2002,11:32,57.49,57.49,57.49,57.49,1600
12/30/2002,11:34,57.39,57.48,57.38,57.38,2200
12/30/2002,11:36,57.48,57.48,57.48,57.48,300
12/30/2002,11:41,57.42,57.42,57.42,57.42,1000
12/30/2002,11:44,57.35,57.35,57.35,57.35,500
12/30/2002,11:51,57.2,57.2,57.2,57.2,200
12/30/2002,11:53,57.2,57.2,57.2,57.2,200
12/30/2002,11:55,57.16,57.16,57.16,57.16,300
12/30/2002,11:58,57.21,57.21,57.21,57.21,5000
12/30/2002,12:02,57.25,57.25,57.25,57.25,1800
12/30/2002,12:03,57.34,57.34,57.34,57.34,7000
12/30/2002,12:06,57.28,57.28,57.28,57.28,500
12/30/2002,12:07,57.3,57.3,57.3,57.3,100
12/30/2002,12:08,57.25,57.26,57.25,57.25,1100
12/30/2002,12:11,57.33,57.33,57.33,57.33,400
12/30/2002,12:12,57.25,57.25,57.25,57.25,500
12/30/2002,12:13,57.25,57.25,57.25,57.25,100
12/30/2002,12:18,57.2,57.2,57.09,57.09,2400
12/30/2002,12:19,57.15,57.15,57.15,57.15,500
12/30/2002,12:20,57.15,57.15,57.15,57.15,25000
12/30/2002,12:32,57.15,57.15,57.15,57.15,300
12/30/2002,12:35,57.3,57.3,57.3,57.3,1200
12/30/2002,12:37,57.19,57.19,57.19,57.19,200
12/30/2002,12:55,57.23,57.23,57.23,57.23,300
12/30/2002,12:56,57.25,57.25,57.25,57.25,100
12/30/2002,12:57,57.2,57.2,57.2,57.2,200
12/30/2002,12:58,57.15,57.15,57.15,57.15,1000
12/30/2002,12:59,57.19,57.19,57.19,57.19,500
12/30/2002,13:06,57.24,57.24,57.24,57.24,5000
12/30/2002,13:08,57.2,57.2,57.2,57.2,500
12/30/2002,13:16,57.27,57.27,57.27,57.27,400
12/30/2002,13:21,57.25,57.25,57.25,57.25,5000
12/30/2002,13:28,57.2,57.2,57.17,57.17,70000
12/30/2002,13:33,57.18,57.18,57.18,57.18,100
12/30/2002,13:35,57.12,57.12,57.12,57.12,50000
12/30/2002,13:38,57.1,57.1,57.1,57.1,500
12/30/2002,13:43,57,57,57,57,800
12/30/2002,13:44,56.96,56.96,56.96,56.96,8700
12/30/2002,13:45,56.96,56.96,56.96,56.96,800
12/30/2002,13:46,57.01,57.03,57.01,57.03,1100
12/30/2002,13:47,57.03,57.03,57.03,57.03,1000
12/30/2002,13:49,57.1,57.1,57.1,57.1,25000
12/30/2002,13:51,57.13,57.13,57.13,57.13,10000
12/30/2002,13:56,57.1,57.1,57.1,57.1,400
12/30/2002,14:06,56.96,56.96,56.96,56.96,7500
12/30/2002,14:08,56.93,56.93,56.93,56.93,20000
12/30/2002,14:09,56.95,56.95,56.95,56.95,100
12/30/2002,14:13,56.87,56.87,56.8,56.8,80000
12/30/2002,14:14,56.82,56.85,56.8,56.8,8300
12/30/2002,14:16,56.85,56.85,56.85,56.85,500
12/30/2002,14:17,56.85,56.85,56.78,56.78,4100
12/30/2002,14:19,56.85,56.85,56.85,56.85,5000
12/30/2002,14:21,56.85,56.9,56.85,56.9,19500
12/30/2002,14:22,56.95,56.95,56.95,56.95,700
12/30/2002,14:25,56.9,56.9,56.9,56.9,35500
12/30/2002,14:27,56.9,56.9,56.9,56.9,10100
12/30/2002,14:30,56.84,56.84,56.84,56.84,1000
12/30/2002,14:39,56.89,56.89,56.89,56.89,100
12/30/2002,14:46,56.89,56.89,56.89,56.89,500
12/30/2002,14:50,56.78,56.78,56.78,56.78,200
12/30/2002,14:51,56.78,56.78,56.78,56.78,200
12/30/2002,14:53,56.72,56.72,56.72,56.72,100
12/30/2002,14:58,56.81,56.81,56.81,56.81,500
12/30/2002,15:01,56.87,56.87,56.87,56.87,100
12/30/2002,15:04,56.8,56.8,56.8,56.8,5000
12/30/2002,15:08,56.86,56.86,56.86,56.86,25000
12/30/2002,15:17,56.95,56.95,56.87,56.87,400
12/30/2002,15:27,57,57,57,57,6500
12/30/2002,15:28,57.1,57.1,57.1,57.1,103000
12/30/2002,15:29,57.1,57.1,57.1,57.1,100
12/30/2002,15:31,57.11,57.11,57.11,57.11,5000
12/30/2002,15:36,57.12,57.13,57.12,57.13,10700
12/30/2002,15:37,57.12,57.15,57.12,57.15,40300
12/30/2002,15:38,57.1,57.1,57.1,57.1,25000
12/30/2002,15:40,57.1,57.1,57.1,57.1,500
12/30/2002,15:43,57.1,57.15,57.1,57.15,55000
12/30/2002,15:44,57.17,57.17,57.1,57.1,5100
12/30/2002,15:47,57.05,57.05,57.05,57.05,5000
12/30/2002,15:50,57.02,57.02,57,57,5000
12/30/2002,15:51,57,57.05,57,57,4800
12/30/2002,15:52,56.95,56.95,56.95,56.95,500
12/30/2002,15:54,56.95,56.95,56.95,56.95,2500
12/30/2002,15:55,56.9,56.9,56.9,56.9,1100
12/30/2002,15:56,56.98,56.98,56.98,56.98,3000
12/30/2002,15:58,56.89,56.9,56.89,56.9,700
12/30/2002,15:59,57,57,57,57,5000
12/31/2002,09:35,56.87,56.87,56.87,56.87,30000
12/31/2002,09:36,57.15,57.15,57.15,57.15,5000
12/31/2002,09:37,57.08,57.08,57.08,57.08,3300
12/31/2002,09:38,57.16,57.16,56.95,56.95,10300
12/31/2002,09:39,56.95,57.05,56.95,57.05,25300
12/31/2002,09:40,57,57,57,57,200
12/31/2002,09:41,56.95,56.95,56.95,56.95,1000
12/31/2002,09:43,56.81,56.81,56.81,56.81,1000
12/31/2002,09:51,56.96,56.96,56.85,56.85,700
12/31/2002,09:52,56.8,56.8,56.8,56.8,200
12/31/2002,09:53,56.77,56.77,56.65,56.65,1400
12/31/2002,09:54,56.65,56.65,56.65,56.65,1800
12/31/2002,09:56,56.8,56.8,56.8,56.8,500
12/31/2002,09:57,56.75,56.75,56.75,56.75,400
12/31/2002,09:59,56.7,56.79,56.7,56.79,1900
12/31/2002,10:00,56.65,56.65,56.6,56.6,4000
12/31/2002,10:01,56.55,56.55,56.5,56.55,6500
12/31/2002,10:02,56.55,56.55,56.55,56.55,2000
12/31/2002,10:04,56.51,56.51,56.51,56.51,15000
12/31/2002,10:06,56.45,56.5,56.45,56.5,6600
12/31/2002,10:07,56.5,56.5,56.5,56.5,60000
12/31/2002,10:08,56.5,56.5,56.5,56.5,1500
12/31/2002,10:09,56.5,56.5,56.5,56.5,8200
12/31/2002,10:11,56.55,56.55,56.55,56.55,52000
12/31/2002,10:13,56.45,56.46,56.45,56.46,2100
12/31/2002,10:14,56.4,56.4,56.4,56.4,700
12/31/2002,10:15,56.45,56.45,56.45,56.45,2500
12/31/2002,10:16,56.45,56.45,56.45,56.45,1000
12/31/2002,10:18,56.5,56.5,56.42,56.42,200
12/31/2002,10:21,56.42,56.42,56.42,56.42,500
12/31/2002,10:23,56.42,56.42,56.42,56.42,1500
12/31/2002,10:24,56.44,56.44,56.44,56.44,7000
12/31/2002,10:25,56.45,56.45,56.45,56.45,100
12/31/2002,10:28,56.45,56.45,56.44,56.44,25100
12/31/2002,10:29,56.45,56.45,56.4,56.4,5200
12/31/2002,10:34,56.4,56.4,56.4,56.4,200
12/31/2002,10:36,56.44,56.44,56.44,56.44,1000
12/31/2002,10:37,56.48,56.48,56.48,56.48,500
12/31/2002,10:40,56.55,56.55,56.55,56.55,500
12/31/2002,10:41,56.45,56.45,56.45,56.45,600
12/31/2002,10:43,56.4,56.4,56.4,56.4,100
12/31/2002,10:44,56.45,56.45,56.45,56.45,300
12/31/2002,10:45,56.47,56.48,56.47,56.48,5100
12/31/2002,10:48,56.4,56.4,56.4,56.4,1000
12/31/2002,10:55,56.37,56.37,56.37,56.37,100
12/31/2002,10:57,56.37,56.37,56.37,56.37,1000
12/31/2002,10:58,56.37,56.37,56.37,56.37,2400
12/31/2002,10:59,56.36,56.36,56.35,56.35,10100
12/31/2002,11:05,56.25,56.25,56.25,56.25,100
12/31/2002,11:06,56.32,56.32,56.32,56.32,5000
12/31/2002,11:07,56.3,56.3,56.3,56.3,300
12/31/2002,11:10,56.33,56.33,56.33,56.33,200
12/31/2002,11:12,56.25,56.27,56.2,56.27,4800
12/31/2002,11:13,56.2,56.2,56.2,56.2,1000
12/31/2002,11:16,56.2,56.2,56.2,56.2,400
12/31/2002,11:19,56.28,56.28,56.28,56.28,300
12/31/2002,11:21,56.28,56.28,56.28,56.28,2000
12/31/2002,11:22,56.27,56.27,56.27,56.27,100
12/31/2002,11:23,56.28,56.28,56.28,56.28,5100
12/31/2002,11:25,56.35,56.35,56.35,56.35,400
12/31/2002,11:29,56.39,56.39,56.39,56.39,2000
12/31/2002,11:30,56.43,56.43,56.43,56.43,100
12/31/2002,11:33,56.4,56.41,56.4,56.41,4200
12/31/2002,11:40,56.4,56.4,56.4,56.4,4600
12/31/2002,11:44,56.45,56.45,56.45,56.45,500
12/31/2002,11:47,56.34,56.34,56.34,56.34,800
12/31/2002,11:50,56.35,56.35,56.35,56.35,100
12/31/2002,11:54,56.4,56.4,56.4,56.4,500
12/31/2002,11:57,56.5,56.5,56.5,56.5,2000
12/31/2002,11:58,56.52,56.52,56.52,56.52,10000
12/31/2002,12:01,56.59,56.59,56.59,56.59,3600
12/31/2002,12:03,56.55,56.55,56.55,56.55,22200
12/31/2002,12:04,56.55,56.55,56.55,56.55,2800
12/31/2002,12:05,56.59,56.59,56.58,56.58,10000
12/31/2002,12:07,56.55,56.55,56.55,56.55,25000
12/31/2002,12:08,56.47,56.47,56.47,56.47,5000
12/31/2002,12:09,56.42,56.52,56.42,56.52,200
12/31/2002,12:10,56.53,56.53,56.51,56.51,600
12/31/2002,12:11,56.51,56.51,56.51,56.51,600
12/31/2002,12:12,56.51,56.51,56.51,56.51,4000
12/31/2002,12:18,56.52,56.52,56.52,56.52,400
12/31/2002,12:20,56.55,56.55,56.55,56.55,1500
12/31/2002,12:23,56.53,56.53,56.53,56.53,2000
12/31/2002,12:39,56.53,56.53,56.53,56.53,100
12/31/2002,12:43,56.58,56.59,56.58,56.59,1500
12/31/2002,12:44,56.59,56.59,56.55,56.55,25500
12/31/2002,12:45,56.57,56.57,56.57,56.57,500
12/31/2002,12:49,56.52,56.52,56.52,56.52,100
12/31/2002,12:50,56.55,56.55,56.55,56.55,10000
12/31/2002,12:58,56.43,56.43,56.43,56.43,100
12/31/2002,12:59,56.4,56.49,56.4,56.49,8000
12/31/2002,13:00,56.45,56.5,56.45,56.5,1500
12/31/2002,13:01,56.42,56.51,56.42,56.51,300
12/31/2002,13:02,56.4,56.4,56.4,56.4,7500
12/31/2002,13:03,56.42,56.42,56.42,56.42,200
12/31/2002,13:05,56.49,56.49,56.49,56.49,2000
12/31/2002,13:07,56.45,56.45,56.45,56.45,300
12/31/2002,13:09,56.52,56.52,56.52,56.52,25000
12/31/2002,13:10,56.6,56.6,56.6,56.6,2000
12/31/2002,13:13,56.67,56.67,56.67,56.67,5000
12/31/2002,13:14,56.69,56.69,56.69,56.69,2500
12/31/2002,13:16,56.7,56.71,56.7,56.71,3800
12/31/2002,13:17,56.67,56.67,56.67,56.67,500
12/31/2002,13:18,56.72,56.72,56.72,56.72,1200
12/31/2002,13:21,56.75,56.75,56.75,56.75,10100
12/31/2002,13:22,56.8,56.8,56.8,56.8,100
12/31/2002,13:25,56.75,56.75,56.75,56.75,100
12/31/2002,13:26,56.8,56.8,56.8,56.8,15000
12/31/2002,13:27,56.75,56.75,56.75,56.75,100
12/31/2002,13:32,56.8,56.85,56.8,56.85,1200
12/31/2002,13:34,56.9,57,56.9,57,2700
12/31/2002,13:35,56.9,56.9,56.9,56.9,200
12/31/2002,13:36,56.83,56.83,56.83,56.83,4700
12/31/2002,13:37,56.9,56.9,56.9,56.9,1000
12/31/2002,13:38,56.9,56.9,56.9,56.9,1000
12/31/2002,13:46,56.87,56.87,56.87,56.87,100
12/31/2002,13:47,56.9,56.9,56.9,56.9,5000
12/31/2002,13:51,56.84,56.84,56.84,56.84,100
12/31/2002,13:53,56.76,56.76,56.76,56.76,400
12/31/2002,13:54,56.76,56.76,56.76,56.76,200
12/31/2002,13:57,56.85,56.85,56.85,56.85,5100
12/31/2002,14:04,56.86,56.91,56.86,56.91,10000
12/31/2002,14:06,56.92,56.92,56.92,56.92,5000
12/31/2002,14:21,56.93,56.93,56.93,56.93,100
12/31/2002,14:24,56.91,56.91,56.91,56.91,500
12/31/2002,14:26,56.85,56.85,56.85,56.85,4900
12/31/2002,14:28,56.9,56.9,56.9,56.9,65000
12/31/2002,14:34,56.96,56.96,56.96,56.96,20000
12/31/2002,14:35,56.97,56.97,56.97,56.97,15000
12/31/2002,14:41,57,57,57,57,1700
12/31/2002,14:43,57.07,57.07,57.07,57.07,3500
12/31/2002,14:44,57.07,57.07,57.07,57.07,2500
12/31/2002,14:46,57.04,57.04,57.04,57.04,15000
12/31/2002,14:56,57.03,57.03,57.03,57.03,500
12/31/2002,14:59,57.13,57.13,57.13,57.13,10000
12/31/2002,15:22,57.44,57.44,57.44,57.44,100
12/31/2002,15:23,57.33,57.33,57.33,57.33,2000
12/31/2002,15:24,57.35,57.35,57.35,57.35,500
12/31/2002,15:30,57.05,57.05,57.05,57.05,1000
12/31/2002,15:34,57.05,57.05,57.05,57.05,500
12/31/2002,15:40,57.21,57.21,57.21,57.21,100
12/31/2002,15:50,57.3,57.3,57.3,57.3,3300
12/31/2002,15:52,57.27,57.34,57.27,57.27,4200
12/31/2002,15:53,57.27,57.27,57.27,57.27,6000
12/31/2002,15:55,57.38,57.38,57.38,57.38,100
12/31/2002,15:57,57.3,57.3,57.3,57.3,5000
01/02/2003,09:37,57.68,57.68,57.68,57.68,600
01/02/2003,09:39,57.77,57.77,57.77,57.77,100
01/02/2003,09:40,57.75,57.75,57.75,57.75,1000
01/02/2003,09:44,57.79,57.79,57.67,57.67,9600
01/02/2003,09:45,57.73,57.73,57.73,57.73,1000
01/02/2003,09:47,57.57,57.57,57.57,57.57,1300
01/02/2003,09:48,57.5,57.5,57.5,57.5,500
01/02/2003,09:49,57.8,57.8,57.8,57.8,10000
01/02/2003,09:52,57.48,57.52,57.48,57.52,5300
01/02/2003,09:53,57.53,57.53,57.53,57.53,1100
01/02/2003,09:55,57.5,57.5,57.5,57.5,5000
01/02/2003,09:58,57.48,57.48,57.48,57.48,300
01/02/2003,09:59,57.34,57.34,57.34,57.34,5000
01/02/2003,10:01,57.51,57.51,57.51,57.51,7000
01/02/2003,10:02,57.55,57.55,57.55,57.55,2000
01/02/2003,10:04,57.75,57.78,57.75,57.78,3500
01/02/2003,10:13,58.03,58.03,58.03,58.03,400
01/02/2003,10:14,58.03,58.03,58.03,58.03,1000
01/02/2003,10:17,57.78,57.78,57.78,57.78,2500
01/02/2003,10:18,57.96,57.96,57.96,57.96,2000
01/02/2003,10:19,57.99,57.99,57.99,57.99,1700
01/02/2003,10:22,57.85,57.85,57.85,57.85,300
01/02/2003,10:24,57.78,57.78,57.78,57.78,5000
01/02/2003,10:25,57.76,57.76,57.76,57.76,2000
01/02/2003,10:28,58,58,58,58,100
01/02/2003,10:29,58,58.1,58,58.1,3500
01/02/2003,10:30,58.17,58.17,58.17,58.17,2200
01/02/2003,10:31,58.18,58.18,58.18,58.18,500
01/02/2003,10:32,58.28,58.36,58.21,58.36,6400
01/02/2003,10:34,58.34,58.35,58.3,58.3,6300
01/02/2003,10:35,58.3,58.3,58.3,58.3,1500
01/02/2003,10:37,58.29,58.29,58.29,58.29,700
01/02/2003,10:38,58.35,58.35,58.35,58.35,17200
01/02/2003,10:40,58.5,58.5,58.5,58.5,700
01/02/2003,10:42,58.55,58.55,58.55,58.55,3000
01/02/2003,10:43,58.55,58.55,58.55,58.55,5000
01/02/2003,10:44,58.6,58.6,58.6,58.6,1000
01/02/2003,10:48,58.6,58.6,58.6,58.6,5000
01/02/2003,10:49,58.6,58.65,58.6,58.65,8500
01/02/2003,10:50,58.66,58.75,58.66,58.75,3200
01/02/2003,10:56,58.76,58.85,58.76,58.85,1700
01/02/2003,10:57,58.85,58.88,58.82,58.88,10100
01/02/2003,10:59,58.9,58.9,58.9,58.9,1000
01/02/2003,11:00,58.95,59,58.95,59,1500
01/02/2003,11:01,59.03,59.03,59.03,59.03,1000
01/02/2003,11:07,58.91,58.91,58.91,58.91,1100
01/02/2003,11:08,58.89,59,58.89,59,800
01/02/2003,11:10,58.87,58.87,58.81,58.81,200
01/02/2003,11:12,58.85,58.85,58.85,58.85,100
01/02/2003,11:13,58.72,58.72,58.72,58.72,100
01/02/2003,11:14,58.78,58.78,58.78,58.78,17500
01/02/2003,11:15,58.73,58.73,58.73,58.73,100
01/02/2003,11:18,58.85,58.85,58.85,58.85,500
01/02/2003,11:20,58.85,58.85,58.85,58.85,400
01/02/2003,11:21,58.9,58.9,58.9,58.9,5000
01/02/2003,11:25,58.85,58.85,58.85,58.85,5000
01/02/2003,11:26,58.82,58.82,58.82,58.82,5000
01/02/2003,11:50,58.92,58.97,58.92,58.97,1400
01/02/2003,12:00,58.95,58.95,58.95,58.95,700
01/02/2003,12:01,59.05,59.05,59.05,59.05,5500
01/02/2003,12:04,59.03,59.1,59.03,59.1,1200
01/02/2003,12:06,59.15,59.15,59.15,59.15,15000
01/02/2003,12:07,59.15,59.15,59.15,59.15,1000
01/02/2003,12:09,59.13,59.13,59.05,59.09,2300
01/02/2003,12:10,59.01,59.01,59.01,59.01,200
01/02/2003,12:12,59.13,59.13,59.13,59.13,200
01/02/2003,12:15,59.11,59.11,59.07,59.07,500
01/02/2003,12:16,59.13,59.13,59.13,59.13,200
01/02/2003,12:17,59.1,59.15,59.1,59.15,700
01/02/2003,12:19,59.15,59.15,59.15,59.15,1000
01/02/2003,12:22,59.18,59.18,59.18,59.18,200
01/02/2003,12:23,59.15,59.15,59.15,59.15,2000
01/02/2003,12:36,59.25,59.25,59.25,59.25,700
01/02/2003,12:43,59.25,59.25,59.25,59.25,200
01/02/2003,12:44,59.25,59.25,59.25,59.25,5000
01/02/2003,12:49,59.25,59.25,59.25,59.25,1000
01/02/2003,12:53,59.24,59.24,59.24,59.24,500
01/02/2003,12:54,59.24,59.24,59.24,59.24,500
01/02/2003,12:57,59.3,59.3,59.3,59.3,500
01/02/2003,13:04,59.4,59.4,59.4,59.4,1000
01/02/2003,13:07,59.45,59.45,59.45,59.45,400
01/02/2003,13:15,59.45,59.45,59.45,59.45,300
01/02/2003,13:20,59.2,59.2,59.2,59.2,400
01/02/2003,13:22,59.3,59.3,59.24,59.24,3000
01/02/2003,13:28,59.32,59.32,59.32,59.32,700
01/02/2003,13:30,59.4,59.4,59.4,59.4,800
01/02/2003,13:38,59.4,59.4,59.4,59.4,1100
01/02/2003,13:49,59.24,59.24,59.24,59.24,1000
01/02/2003,14:01,59.25,59.25,59.25,59.25,800
01/02/2003,14:05,59.12,59.12,59.12,59.12,800
01/02/2003,14:06,59.1,59.1,59.1,59.1,1000
01/02/2003,14:08,59,59,59,59,800
01/02/2003,14:09,58.99,58.99,58.94,58.94,1000
01/02/2003,14:10,58.99,58.99,58.99,58.99,100
01/02/2003,14:13,58.9,58.93,58.9,58.93,4000
01/02/2003,14:18,58.95,58.95,58.95,58.95,200
01/02/2003,14:21,58.93,58.93,58.93,58.93,2400
01/02/2003,14:25,58.93,58.93,58.93,58.93,1000
01/02/2003,14:27,58.93,58.93,58.93,58.93,400
01/02/2003,14:28,58.9,58.9,58.85,58.85,4200
01/02/2003,14:35,58.86,58.86,58.86,58.86,100
01/02/2003,14:37,58.9,58.9,58.9,58.9,25000
01/02/2003,14:41,58.82,58.82,58.82,58.82,2000
01/02/2003,14:43,58.89,58.89,58.89,58.89,1000
01/02/2003,14:46,58.9,58.9,58.9,58.9,600
01/02/2003,14:55,58.88,58.88,58.88,58.88,100
01/02/2003,15:00,58.97,58.97,58.97,58.97,200
01/02/2003,15:01,59,59,59,59,200
01/02/2003,15:02,59,59,59,59,100
01/02/2003,15:05,59.05,59.05,59.05,59.05,2200
01/02/2003,15:07,59.2,59.2,59.2,59.2,300
01/02/2003,15:11,59.12,59.12,59.12,59.12,1000
01/02/2003,15:14,59.12,59.17,59.12,59.17,400
01/02/2003,15:15,59.17,59.17,59.17,59.17,400
01/02/2003,15:16,59.19,59.2,59.19,59.2,3500
01/02/2003,15:17,59.24,59.25,59.24,59.25,200
01/02/2003,15:20,59.19,59.19,59.19,59.19,300
01/02/2003,15:21,59.25,59.25,59.25,59.25,300
01/02/2003,15:22,59.25,59.25,59.25,59.25,1500
01/02/2003,15:23,59.25,59.25,59.25,59.25,100
01/02/2003,15:24,59.19,59.19,59.19,59.19,600
01/02/2003,15:26,59.18,59.18,59.18,59.18,100
01/02/2003,15:27,59.19,59.19,59.19,59.19,100
01/02/2003,15:29,59.16,59.16,59.16,59.16,1000
01/02/2003,15:31,59.17,59.17,59.11,59.11,200
01/02/2003,15:32,59.17,59.17,59.17,59.17,14000
01/02/2003,15:33,59.19,59.19,59.19,59.19,10000
01/02/2003,15:35,59.18,59.2,59.18,59.2,10100
01/02/2003,15:40,59.19,59.25,59.19,59.25,3200
01/02/2003,15:42,59.3,59.3,59.3,59.3,2000
01/02/2003,15:44,59.32,59.32,59.32,59.32,20000
01/02/2003,15:48,59.26,59.26,59.26,59.26,300
01/02/2003,15:49,59.3,59.3,59.3,59.3,500
01/02/2003,15:51,59.32,59.33,59.3,59.3,12300
01/02/2003,15:54,59.25,59.25,59.25,59.25,200
01/02/2003,15:55,59.25,59.28,59.25,59.28,1500
01/02/2003,15:56,59.28,59.28,59.28,59.28,1000
01/02/2003,15:58,59.3,59.3,59.3,59.3,1000
01/02/2003,15:59,59.28,59.32,59.28,59.32,2300
01/03/2003,09:34,59.22,59.22,59.22,59.22,200
01/03/2003,09:35,59.54,59.54,59.5,59.5,5500
01/03/2003,09:36,59.43,59.43,59.43,59.43,100
01/03/2003,09:37,59.25,59.25,59.25,59.25,10000
01/03/2003,09:38,59.45,59.45,59.45,59.45,3000
01/03/2003,09:39,59.59,59.59,59.59,59.59,100
01/03/2003,09:49,59.21,59.21,59.2,59.2,5900
01/03/2003,09:50,59.34,59.34,59.34,59.34,5000
01/03/2003,09:51,59.35,59.35,59.35,59.35,10000
01/03/2003,09:53,59.28,59.28,59.28,59.28,500
01/03/2003,09:55,59.5,59.5,59.5,59.5,5000
01/03/2003,09:57,59.59,59.59,59.59,59.59,1000
01/03/2003,09:59,59.65,59.65,59.65,59.65,500
01/03/2003,10:03,59.68,59.68,59.68,59.68,5000
01/03/2003,10:06,59.45,59.45,59.45,59.45,1000
01/03/2003,10:08,59.44,59.46,59.44,59.46,5100
01/03/2003,10:09,59.4,59.41,59.4,59.41,8000
01/03/2003,10:10,59.4,59.4,59.37,59.37,2200
01/03/2003,10:12,59.53,59.53,59.53,59.53,900
01/03/2003,10:13,59.67,59.67,59.67,59.67,400
01/03/2003,10:15,59.6,59.6,59.6,59.6,4800
01/03/2003,10:21,59.2,59.2,59.2,59.2,5000
01/03/2003,10:25,59.25,59.25,59.25,59.25,1000
01/03/2003,10:26,59.28,59.28,59.28,59.28,300
01/03/2003,10:28,59.4,59.4,59.4,59.4,400
01/03/2003,10:29,59.4,59.4,59.4,59.4,400
01/03/2003,10:30,59.4,59.4,59.3,59.3,36500
01/03/2003,10:31,59.3,59.3,59.25,59.25,4200
01/03/2003,10:32,59.22,59.22,59.22,59.22,500
01/03/2003,10:33,59.15,59.15,59.15,59.15,5500
01/03/2003,10:34,59.15,59.3,59.15,59.3,149500
01/03/2003,10:35,59.3,59.35,59.3,59.33,2500
01/03/2003,10:36,59.25,59.25,59.25,59.25,500
01/03/2003,10:38,59.06,59.06,59.06,59.06,300
01/03/2003,10:42,58.9,59.01,58.9,59.01,7000
01/03/2003,10:43,58.93,58.93,58.93,58.93,1000
01/03/2003,10:44,58.93,58.93,58.93,58.93,1000
01/03/2003,10:47,58.9,58.99,58.9,58.99,1400
01/03/2003,10:48,58.99,58.99,58.99,58.99,400
01/03/2003,10:49,58.99,58.99,58.9,58.9,1300
01/03/2003,10:50,58.87,58.87,58.87,58.87,100
01/03/2003,10:53,59,59,59,59,400
01/03/2003,10:57,58.8,58.8,58.8,58.8,400
01/03/2003,11:06,58.95,58.95,58.95,58.95,400
01/03/2003,11:12,59,59,59,59,1300
01/03/2003,11:13,59,59,59,59,500
01/03/2003,11:16,59,59,59,59,10200
01/03/2003,11:17,59.03,59.03,59.03,59.03,400
01/03/2003,11:18,59.03,59.03,59.03,59.03,300
01/03/2003,11:19,59.06,59.06,59.04,59.04,800
01/03/2003,11:22,59.05,59.05,59.05,59.05,14100
01/03/2003,11:24,59.1,59.1,59.1,59.1,5000
01/03/2003,11:26,59.1,59.1,59.1,59.1,300
01/03/2003,11:28,59.05,59.05,59.05,59.05,200
01/03/2003,11:30,59.05,59.05,58.99,58.99,300
01/03/2003,11:32,59.05,59.05,58.99,58.99,15600
01/03/2003,11:33,59.05,59.05,59.05,59.05,300
01/03/2003,11:36,59,59,59,59,1000
01/03/2003,11:40,59,59,59,59,100
01/03/2003,11:42,58.99,58.99,58.99,58.99,300
01/03/2003,11:43,58.92,58.92,58.92,58.92,4200
01/03/2003,11:44,58.95,58.95,58.95,58.95,100
01/03/2003,12:05,58.97,58.97,58.97,58.97,100
01/03/2003,12:09,58.96,58.96,58.96,58.96,100
01/03/2003,12:11,58.9,58.9,58.9,58.9,2000
01/03/2003,12:17,58.95,58.95,58.95,58.95,100
01/03/2003,12:44,58.92,58.92,58.92,58.92,300
01/03/2003,12:50,58.95,58.95,58.95,58.95,7500
01/03/2003,13:10,58.93,58.93,58.93,58.93,7500
01/03/2003,13:11,58.94,58.94,58.94,58.94,1500
01/03/2003,13:14,58.9,58.9,58.9,58.9,50000
01/03/2003,13:18,58.89,58.89,58.89,58.89,10000
01/03/2003,13:19,58.98,58.98,58.98,58.98,200
01/03/2003,13:30,58.96,58.96,58.96,58.96,100
01/03/2003,13:32,58.95,58.95,58.95,58.95,25000
01/03/2003,13:36,58.95,58.95,58.95,58.95,500
01/03/2003,13:38,58.97,58.97,58.97,58.97,500
01/03/2003,13:42,59,59,59,59,10000
01/03/2003,13:54,58.92,58.92,58.91,58.91,500
01/03/2003,13:56,58.91,58.91,58.91,58.91,10000
01/03/2003,14:01,58.75,58.75,58.67,58.67,3100
01/03/2003,14:02,58.62,58.7,58.62,58.62,51800
01/03/2003,14:03,58.62,58.62,58.62,58.62,400
01/03/2003,14:05,58.8,58.8,58.8,58.8,7000
01/03/2003,14:06,58.8,58.8,58.77,58.77,11500
01/03/2003,14:07,58.8,58.8,58.8,58.8,800
01/03/2003,14:08,58.76,58.76,58.76,58.76,500
01/03/2003,14:10,58.77,58.77,58.77,58.77,25000
01/03/2003,14:14,58.78,58.78,58.78,58.78,400
01/03/2003,14:22,58.67,58.67,58.67,58.67,5300
01/03/2003,14:29,58.7,58.7,58.7,58.7,30400
01/03/2003,14:32,58.7,58.7,58.7,58.7,2000
01/03/2003,14:33,58.65,58.65,58.65,58.65,1000
01/03/2003,14:34,58.65,58.65,58.65,58.65,600
01/03/2003,14:36,58.65,58.67,58.65,58.65,42500
01/03/2003,14:39,58.52,58.52,58.52,58.52,1500
01/03/2003,14:42,58.6,58.6,58.6,58.6,100
01/03/2003,14:43,58.61,58.65,58.61,58.65,1300
01/03/2003,14:45,58.6,58.69,58.6,58.69,600
01/03/2003,14:48,58.6,58.6,58.6,58.6,4500
01/03/2003,14:49,58.65,58.65,58.55,58.55,800
01/03/2003,14:52,58.55,58.55,58.55,58.55,25000
01/03/2003,14:56,58.55,58.55,58.55,58.55,500
01/03/2003,14:57,58.51,58.51,58.51,58.51,100
01/03/2003,15:01,58.5,58.5,58.5,58.5,10900
01/03/2003,15:03,58.6,58.6,58.6,58.6,800
01/03/2003,15:07,58.5,58.5,58.5,58.5,600
01/03/2003,15:13,58.59,58.59,58.59,58.59,100
01/03/2003,15:32,58.75,58.75,58.75,58.75,2400
01/03/2003,15:35,58.78,58.78,58.78,58.78,200
01/03/2003,15:41,58.78,58.78,58.78,58.78,10000
01/03/2003,15:46,58.72,58.72,58.72,58.72,100
01/03/2003,15:47,58.72,58.72,58.72,58.72,100
01/03/2003,15:49,58.81,58.81,58.81,58.81,10000
01/03/2003,15:52,58.76,58.76,58.72,58.72,1900
01/06/2003,09:35,58.4,58.4,58.31,58.31,1000
01/06/2003,09:36,58.4,58.4,58.31,58.31,2400
01/06/2003,09:37,58.2,58.2,58.2,58.2,800
01/06/2003,09:38,58.3,58.3,58.3,58.3,5000
01/06/2003,09:39,58.43,58.43,58.43,58.43,100
01/06/2003,09:40,58.4,58.4,58.4,58.4,500
01/06/2003,09:43,58.1,58.1,58.1,58.1,15000
01/06/2003,09:52,58.4,58.4,58.4,58.4,400
01/06/2003,09:53,58.4,58.4,58.4,58.4,2000
01/06/2003,09:54,58.44,58.45,58.44,58.45,5500
01/06/2003,09:55,58.45,58.45,58.45,58.45,1200
01/06/2003,09:56,58.45,58.45,58.45,58.45,600
01/06/2003,09:57,58.44,58.44,58.44,58.44,4000
01/06/2003,09:58,58.37,58.37,58.34,58.34,800
01/06/2003,09:59,58.35,58.35,58.33,58.33,400
01/06/2003,10:00,58.35,58.38,58.35,58.38,400
01/06/2003,10:01,58.27,58.35,58.27,58.35,700
01/06/2003,10:03,58.35,58.35,58.3,58.3,1000
01/06/2003,10:09,58.35,58.35,58.35,58.35,100
01/06/2003,10:17,58.11,58.17,58.06,58.17,25500
01/06/2003,10:20,58.05,58.15,58.05,58.05,25200
01/06/2003,10:24,58.06,58.06,58.06,58.06,500
01/06/2003,10:28,58.08,58.08,58.08,58.08,200
01/06/2003,10:44,58.09,58.09,58.09,58.09,200
01/06/2003,10:46,58.1,58.19,58.1,58.19,6300
01/06/2003,10:47,58.19,58.22,58.19,58.22,5000
01/06/2003,10:50,58.13,58.13,58.13,58.13,200
01/06/2003,10:51,58.13,58.13,58.13,58.13,600
01/06/2003,10:52,58.13,58.13,58.13,58.13,200
01/06/2003,10:56,58.1,58.1,58.1,58.1,500
01/06/2003,10:57,58.1,58.1,58.1,58.1,1500
01/06/2003,11:05,58.11,58.11,58.11,58.11,100
01/06/2003,11:08,58,58,58,58,100
01/06/2003,11:09,58,58,58,58,1200
01/06/2003,11:14,57.87,57.87,57.87,57.87,500
01/06/2003,11:16,57.9,57.9,57.9,57.9,10000
01/06/2003,11:19,57.83,57.83,57.83,57.83,100
01/06/2003,11:21,57.83,57.83,57.83,57.83,5700
01/06/2003,11:23,57.8,57.8,57.8,57.8,25000
01/06/2003,11:25,57.86,57.86,57.86,57.86,500
01/06/2003,11:28,57.8,57.8,57.8,57.8,300
01/06/2003,11:29,57.79,57.79,57.77,57.78,5500
01/06/2003,11:30,57.76,57.76,57.76,57.76,100
01/06/2003,11:33,57.77,57.77,57.77,57.77,200
01/06/2003,11:35,57.68,57.68,57.68,57.68,200
01/06/2003,11:36,57.72,57.72,57.72,57.72,100
01/06/2003,11:41,57.6,57.6,57.6,57.6,3900
01/06/2003,11:43,57.6,57.6,57.6,57.6,10000
01/06/2003,11:46,57.45,57.45,57.45,57.45,2100
01/06/2003,11:47,57.45,57.46,57.43,57.46,36300
01/06/2003,11:49,57.44,57.44,57.44,57.44,5000
01/06/2003,11:50,57.5,57.5,57.5,57.5,10000
01/06/2003,11:51,57.5,57.5,57.5,57.5,5000
01/06/2003,11:54,57.58,57.58,57.58,57.58,5200
01/06/2003,11:57,57.45,57.45,57.45,57.45,200
01/06/2003,12:00,57.42,57.42,57.33,57.33,300
01/06/2003,12:01,57.43,57.43,57.43,57.43,200
01/06/2003,12:03,57.35,57.35,57.35,57.35,800
01/06/2003,12:11,57.36,57.36,57.36,57.36,100
01/06/2003,12:12,57.44,57.44,57.44,57.44,300
01/06/2003,12:13,57.4,57.4,57.4,57.4,200
01/06/2003,12:15,57.49,57.49,57.49,57.49,300
01/06/2003,12:17,57.5,57.5,57.5,57.5,10000
01/06/2003,12:18,57.49,57.5,57.49,57.5,5500
01/06/2003,12:24,57.6,57.6,57.6,57.6,500
01/06/2003,12:25,57.5,57.5,57.5,57.5,5400
01/06/2003,12:27,57.5,57.5,57.5,57.5,100
01/06/2003,12:32,57.43,57.43,57.43,57.43,100
01/06/2003,12:39,57.42,57.45,57.42,57.45,1500
01/06/2003,12:49,57.45,57.45,57.45,57.45,13000
01/06/2003,12:51,57.47,57.47,57.47,57.47,500
01/06/2003,12:52,57.42,57.42,57.42,57.42,1000
01/06/2003,12:54,57.44,57.44,57.44,57.44,15000
01/06/2003,12:57,57.5,57.5,57.5,57.5,400
01/06/2003,12:58,57.53,57.53,57.53,57.53,200
01/06/2003,12:59,57.52,57.52,57.52,57.52,200
01/06/2003,13:00,57.53,57.53,57.53,57.53,600
01/06/2003,13:01,57.53,57.53,57.53,57.53,200
01/06/2003,13:07,57.48,57.48,57.48,57.48,400
01/06/2003,13:08,57.4,57.4,57.4,57.4,24800
01/06/2003,13:15,57.4,57.4,57.4,57.4,1000
01/06/2003,13:30,57.5,57.5,57.5,57.5,600
01/06/2003,13:37,57.46,57.46,57.46,57.46,100
01/06/2003,13:38,57.45,57.5,57.45,57.5,2200
01/06/2003,13:40,57.48,57.48,57.48,57.48,200
01/06/2003,13:49,57.5,57.5,57.5,57.5,1000
01/06/2003,13:50,57.45,57.45,57.45,57.45,2000
01/06/2003,13:51,57.4,57.4,57.4,57.4,400
01/06/2003,13:52,57.46,57.46,57.46,57.46,200
01/06/2003,13:53,57.4,57.4,57.38,57.38,600
01/06/2003,13:59,57.47,57.47,57.37,57.37,300
01/06/2003,14:01,57.39,57.39,57.39,57.39,3100
01/06/2003,14:03,57.42,57.42,57.42,57.42,100
01/06/2003,14:04,57.42,57.42,57.42,57.42,200
01/06/2003,14:05,57.42,57.42,57.42,57.42,800
01/06/2003,14:07,57.45,57.45,57.45,57.45,400
01/06/2003,14:10,57.42,57.42,57.42,57.42,1000
01/06/2003,14:12,57.42,57.42,57.42,57.42,1000
01/06/2003,14:15,57.38,57.38,57.38,57.38,100
01/06/2003,14:17,57.38,57.38,57.38,57.38,100
01/06/2003,14:19,57.45,57.45,57.45,57.45,1300
01/06/2003,14:21,57.47,57.47,57.47,57.47,500
01/06/2003,14:23,57.47,57.47,57.47,57.47,100
01/06/2003,14:25,57.48,57.55,57.48,57.55,800
01/06/2003,14:27,57.51,57.51,57.51,57.51,700
01/06/2003,14:28,57.51,57.51,57.51,57.51,200
01/06/2003,14:29,57.55,57.55,57.55,57.55,300
01/06/2003,14:30,57.53,57.53,57.53,57.53,900
01/06/2003,14:36,57.55,57.55,57.54,57.54,1100
01/06/2003,14:39,57.55,57.55,57.55,57.55,500
01/06/2003,14:44,57.55,57.55,57.55,57.55,1000
01/06/2003,14:45,57.54,57.54,57.51,57.51,2300
01/06/2003,14:49,57.6,57.6,57.6,57.6,5000
01/06/2003,14:51,57.56,57.56,57.56,57.56,100
01/06/2003,14:52,57.68,57.68,57.68,57.68,400
01/06/2003,14:53,57.67,57.67,57.67,57.67,5000
01/06/2003,14:56,57.56,57.56,57.56,57.56,1200
01/06/2003,14:58,57.68,57.68,57.68,57.68,1000
01/06/2003,15:01,57.65,57.65,57.65,57.65,300
01/06/2003,15:04,57.61,57.61,57.61,57.61,200
01/06/2003,15:06,57.72,57.72,57.68,57.68,5000
01/06/2003,15:08,57.62,57.62,57.62,57.62,200
01/06/2003,15:16,57.55,57.55,57.55,57.55,2000
01/06/2003,15:17,57.55,57.55,57.55,57.55,1500
01/06/2003,15:18,57.48,57.48,57.48,57.48,300
01/06/2003,15:19,57.48,57.48,57.48,57.48,100
01/06/2003,15:30,57.55,57.55,57.55,57.55,100
01/06/2003,15:31,57.63,57.63,57.63,57.63,100
01/06/2003,15:33,57.54,57.54,57.54,57.54,500
01/06/2003,15:37,57.56,57.56,57.56,57.56,200
01/06/2003,15:38,57.54,57.6,57.54,57.6,2600
01/06/2003,15:39,57.6,57.6,57.6,57.6,500
01/06/2003,15:40,57.54,57.58,57.54,57.58,800
01/06/2003,15:42,57.55,57.55,57.55,57.55,100
01/06/2003,15:46,57.56,57.6,57.56,57.6,600
01/06/2003,15:48,57.6,57.6,57.6,57.6,1000
01/06/2003,15:50,57.53,57.53,57.53,57.53,1000
01/06/2003,15:54,57.56,57.56,57.56,57.56,400
01/06/2003,15:56,57.53,57.53,57.51,57.51,400
01/07/2003,09:37,56.75,56.75,56.75,56.75,8300
01/07/2003,09:39,56.65,56.65,56.65,56.65,500
01/07/2003,09:41,56.55,56.55,56.55,56.55,3000
01/07/2003,09:42,56.46,56.46,56.45,56.45,2700
01/07/2003,09:43,56.5,56.5,56.45,56.45,800
01/07/2003,09:44,56.3,56.4,56.3,56.39,700
01/07/2003,09:46,56.35,56.4,56.21,56.3,3700
01/07/2003,09:49,56.27,56.27,56.27,56.27,10000
01/07/2003,09:50,56.17,56.25,56.17,56.25,4000
01/07/2003,09:51,56.17,56.17,56.17,56.17,7300
01/07/2003,09:52,56.12,56.12,56.12,56.12,700
01/07/2003,09:53,55.97,55.97,55.96,55.96,600
01/07/2003,09:54,56,56.12,56,56.12,1700
01/07/2003,09:56,56.1,56.17,56.1,56.17,500
01/07/2003,09:57,56.15,56.15,56.05,56.05,2700
01/07/2003,09:58,56,56,56,56,1000
01/07/2003,09:59,56,56,55.88,55.95,2200
01/07/2003,10:00,56,56,55.8,55.8,11100
01/07/2003,10:01,55.86,55.86,55.85,55.85,2200
01/07/2003,10:02,55.82,55.85,55.6,55.6,2100
01/07/2003,10:05,55.7,55.7,55.68,55.68,700
01/07/2003,10:08,55.6,55.6,55.6,55.6,1600
01/07/2003,10:09,55.6,55.6,55.6,55.6,5000
01/07/2003,10:10,55.55,55.63,55.55,55.63,5200
01/07/2003,10:11,55.55,55.55,55.46,55.46,104300
01/07/2003,10:12,55.6,55.6,55.51,55.51,10800
01/07/2003,10:13,55.55,55.55,55.51,55.51,22900
01/07/2003,10:14,55.51,55.51,55.51,55.51,7700
01/07/2003,10:15,55.55,55.55,55.55,55.55,1000
01/07/2003,10:16,55.5,55.51,55.4,55.4,10900
01/07/2003,10:17,55.4,55.4,55.39,55.39,1200
01/07/2003,10:18,55.37,55.37,55.37,55.37,700
01/07/2003,10:19,55.48,55.48,55.48,55.48,500
01/07/2003,10:20,55.35,55.35,55.35,55.35,2000
01/07/2003,10:22,55.35,55.35,55.35,55.35,500
01/07/2003,10:23,55.25,55.25,55.15,55.15,30000
01/07/2003,10:24,55.28,55.28,55.28,55.28,200
01/07/2003,10:25,55.22,55.22,55.22,55.22,9000
01/07/2003,10:26,55.22,55.22,55.22,55.22,900
01/07/2003,10:28,55.2,55.2,55.2,55.2,5000
01/07/2003,10:29,55.25,55.25,55.15,55.15,1000
01/07/2003,10:30,55.23,55.23,55.23,55.23,50000
01/07/2003,10:31,55.2,55.2,55.2,55.2,700
01/07/2003,10:33,55.28,55.28,55.28,55.28,100
01/07/2003,10:34,55.28,55.28,55.22,55.22,18900
01/07/2003,10:35,55.28,55.28,55.16,55.16,7000
01/07/2003,10:37,55.25,55.25,55.25,55.25,300
01/07/2003,10:38,55.34,55.34,55.24,55.24,700
01/07/2003,10:39,55.35,55.4,55.35,55.4,1900
01/07/2003,10:40,55.44,55.44,55.44,55.44,400
01/07/2003,10:42,55.41,55.45,55.41,55.45,30000
01/07/2003,10:43,55.4,55.4,55.4,55.4,25000
01/07/2003,10:44,55.44,55.44,55.44,55.44,3000
01/07/2003,10:45,55.4,55.4,55.35,55.35,2200
01/07/2003,10:46,55.4,55.4,55.4,55.4,500
01/07/2003,10:47,55.3,55.4,55.3,55.4,15000
01/07/2003,10:48,55.3,55.35,55.3,55.35,5100
01/07/2003,10:49,55.37,55.37,55.35,55.35,600
01/07/2003,10:51,55.25,55.25,55.25,55.25,5000
01/07/2003,10:54,55.2,55.23,55.1,55.13,59600
01/07/2003,10:55,55.05,55.05,55.05,55.05,500
01/07/2003,10:56,55.07,55.07,55,55,12600
01/07/2003,10:57,54.98,54.98,54.98,54.98,500
01/07/2003,10:59,54.81,54.94,54.81,54.94,10500
01/07/2003,11:00,54.81,54.93,54.81,54.93,1000
01/07/2003,11:01,54.95,54.96,54.95,54.96,1400
01/07/2003,11:02,54.95,55.03,54.95,54.96,5500
01/07/2003,11:03,54.96,54.96,54.95,54.95,8300
01/07/2003,11:04,55,55,55,55,200
01/07/2003,11:05,54.96,54.96,54.92,54.96,11200
01/07/2003,11:06,54.92,54.98,54.92,54.95,5600
01/07/2003,11:07,54.92,54.97,54.92,54.97,8600
01/07/2003,11:09,55,55,55,55,400
01/07/2003,11:10,54.98,54.98,54.98,54.98,5100
01/07/2003,11:11,55,55,54.93,54.93,7200
01/07/2003,11:12,54.95,54.95,54.95,54.95,1000
01/07/2003,11:13,55,55,55,55,15500
01/07/2003,11:14,54.98,55,54.97,54.97,3700
01/07/2003,11:15,55,55,55,55,4000
01/07/2003,11:16,55.04,55.04,55.03,55.04,5900
01/07/2003,11:17,55,55.04,54.98,55.03,29600
01/07/2003,11:18,55.04,55.06,55,55.05,13200
01/07/2003,11:19,54.98,55.05,54.98,55.05,4600
01/07/2003,11:20,55,55,54.91,54.91,4800
01/07/2003,11:23,54.97,54.97,54.97,54.97,1000
01/07/2003,11:25,54.94,54.94,54.94,54.94,600
01/07/2003,11:26,54.92,54.92,54.92,54.92,5000
01/07/2003,11:27,54.85,54.85,54.85,54.85,2500
01/07/2003,11:28,54.89,54.89,54.89,54.89,5000
01/07/2003,11:29,54.89,54.9,54.89,54.9,5500
01/07/2003,11:31,54.93,54.93,54.93,54.93,1000
01/07/2003,11:32,54.9,54.9,54.89,54.9,10300
01/07/2003,11:33,54.86,54.92,54.86,54.92,600
01/07/2003,11:35,54.93,54.93,54.93,54.93,400
01/07/2003,11:36,54.92,54.92,54.91,54.92,13600
01/07/2003,11:37,54.9,54.9,54.85,54.85,1100
01/07/2003,11:39,54.85,54.85,54.85,54.85,1100
01/07/2003,11:41,54.95,54.95,54.95,54.95,100
01/07/2003,11:42,54.95,54.95,54.95,54.95,13000
01/07/2003,11:43,54.95,54.95,54.95,54.95,1700
01/07/2003,11:44,54.95,55.03,54.95,55.02,15800
01/07/2003,11:45,54.95,55,54.95,55,18100
01/07/2003,11:46,54.97,54.97,54.97,54.97,100
01/07/2003,11:47,54.99,54.99,54.9,54.9,75400
01/07/2003,11:48,54.99,55,54.99,55,30000
01/07/2003,11:49,54.95,54.95,54.95,54.95,100
01/07/2003,11:50,54.96,54.96,54.96,54.96,300
01/07/2003,11:51,54.96,54.96,54.96,54.96,2000
01/07/2003,11:52,54.92,54.99,54.92,54.99,50500
01/07/2003,11:53,54.92,54.98,54.92,54.98,15600
01/07/2003,11:54,54.95,54.98,54.95,54.98,2000
01/07/2003,11:55,55,55,55,55,100
01/07/2003,11:56,54.98,54.98,54.98,54.98,5000
01/07/2003,11:57,55,55,55,55,6000
01/07/2003,11:58,54.96,54.98,54.96,54.98,6000
01/07/2003,11:59,54.98,55,54.98,55,6100
01/07/2003,12:00,54.98,54.98,54.98,54.98,200
01/07/2003,12:01,54.98,54.98,54.98,54.98,10000
01/07/2003,12:02,54.95,54.95,54.95,54.95,2000
01/07/2003,12:04,54.98,54.98,54.93,54.93,1900
01/07/2003,12:05,54.95,54.95,54.95,54.95,3000
01/07/2003,12:06,54.95,54.98,54.95,54.98,2500
01/07/2003,12:08,54.96,55.04,54.96,55.04,11200
01/07/2003,12:09,55.05,55.05,55.04,55.04,1200
01/07/2003,12:10,55.05,55.07,55.05,55.07,1100
01/07/2003,12:11,55.05,55.05,55.05,55.05,5000
01/07/2003,12:12,55,55,55,55,500
01/07/2003,12:13,55,55,55,55,500
01/07/2003,12:14,55,55,55,55,31900
01/07/2003,12:19,55.05,55.05,55.05,55.05,600
01/07/2003,12:21,55,55,55,55,14000
01/07/2003,12:22,54.95,54.99,54.95,54.99,11700
01/07/2003,12:23,54.99,54.99,54.99,54.99,16400
01/07/2003,12:26,55,55.04,55,55.04,7000
01/07/2003,12:27,55.05,55.05,55.05,55.05,400
01/07/2003,12:28,55.05,55.05,55.05,55.05,4000
01/07/2003,12:30,55.09,55.09,55.09,55.09,1000
01/07/2003,12:31,55.03,55.03,55.03,55.03,5000
01/07/2003,12:32,55.05,55.05,55.05,55.05,200
01/07/2003,12:37,55.1,55.1,55.1,55.1,1500
01/07/2003,12:38,55.08,55.08,55.08,55.08,1000
01/07/2003,12:39,55.08,55.08,55.08,55.08,100
01/07/2003,12:40,55.12,55.13,55.12,55.13,5500
01/07/2003,12:41,55.1,55.1,55.1,55.1,3000
01/07/2003,12:42,55.13,55.13,55.13,55.13,2000
01/07/2003,12:45,55.06,55.06,55.06,55.06,100
01/07/2003,12:46,55.07,55.07,55.07,55.07,200
01/07/2003,12:47,55.07,55.07,55.07,55.07,5000
01/07/2003,12:49,55.06,55.1,55.06,55.1,500
01/07/2003,12:50,55.11,55.11,55.11,55.11,2500
01/07/2003,12:51,55.06,55.06,55.06,55.06,900
01/07/2003,12:55,55.1,55.1,55.06,55.06,1500
01/07/2003,12:56,55.11,55.11,55.11,55.11,100
01/07/2003,12:59,55.09,55.09,55.05,55.05,15200
01/07/2003,13:02,55,55,55,55,15000
01/07/2003,13:05,55.07,55.07,55.07,55.07,1000
01/07/2003,13:07,54.96,54.96,54.96,54.96,1000
01/07/2003,13:08,55.05,55.05,55.05,55.05,10000
01/07/2003,13:09,55.1,55.1,55.07,55.07,900
01/07/2003,13:12,55.08,55.08,55.08,55.08,1000
01/07/2003,13:13,55.08,55.08,55.08,55.08,2000
01/07/2003,13:14,55.08,55.08,55.08,55.08,1500
01/07/2003,13:17,55.08,55.08,55.08,55.08,3000
01/07/2003,13:21,55.01,55.01,55.01,55.01,900
01/07/2003,13:22,55.1,55.1,55.1,55.1,10000
01/07/2003,13:24,55.13,55.13,55.1,55.12,3500
01/07/2003,13:28,55.12,55.12,55.12,55.12,3000
01/07/2003,13:30,55.14,55.14,55.14,55.14,2000
01/07/2003,13:33,55.14,55.14,55.14,55.14,1500
01/07/2003,13:34,55.1,55.1,55.1,55.1,200
01/07/2003,13:35,55.14,55.14,55.14,55.14,1000
01/07/2003,13:37,55.15,55.15,55.15,55.15,4000
01/07/2003,13:42,55.02,55.02,55.02,55.02,100
01/07/2003,13:43,55,55,55,55,1000
01/07/2003,13:44,55.1,55.1,55.1,55.1,900
01/07/2003,13:46,55.1,55.1,55.1,55.1,3300
01/07/2003,13:47,55.13,55.13,55.13,55.13,200
01/07/2003,13:48,55.13,55.13,55.05,55.05,3100
01/07/2003,13:49,55.05,55.05,55.05,55.05,500
01/07/2003,13:50,55.08,55.08,55.08,55.08,2000
01/07/2003,13:51,55.08,55.08,55.08,55.08,3000
01/07/2003,13:52,55.05,55.05,55.05,55.05,3000
01/07/2003,13:54,55.04,55.04,55,55,2000
01/07/2003,13:55,55,55.03,55,55.03,2100
01/07/2003,13:58,55.04,55.04,55.04,55.04,5000
01/07/2003,13:59,55.08,55.08,55.08,55.08,300
01/07/2003,14:00,55.1,55.1,55.1,55.1,400
01/07/2003,14:02,55.1,55.1,55.1,55.1,2000
01/07/2003,14:03,55.1,55.1,55.1,55.1,1000
01/07/2003,14:04,55.05,55.14,55.03,55.14,5300
01/07/2003,14:05,55.13,55.13,55.13,55.13,3000
01/07/2003,14:07,55.1,55.1,55.1,55.1,30000
01/07/2003,14:08,55.11,55.13,55.11,55.13,27000
01/07/2003,14:09,55.14,55.14,55.14,55.14,100
01/07/2003,14:11,55.17,55.17,55.15,55.15,500
01/07/2003,14:12,55.11,55.11,55.1,55.1,1200
01/07/2003,14:13,55.1,55.1,55.1,55.1,200
01/07/2003,14:14,55.09,55.09,55.07,55.07,3000
01/07/2003,14:15,55.07,55.1,55.07,55.1,2200
01/07/2003,14:17,55,55.08,55,55.08,3700
01/07/2003,14:18,55,55,55,55,100
01/07/2003,14:19,55.1,55.1,55.1,55.1,1000
01/07/2003,14:21,54.96,54.96,54.96,54.96,400
01/07/2003,14:22,55,55,55,55,1000
01/07/2003,14:23,54.95,54.99,54.91,54.91,3600
01/07/2003,14:24,54.91,54.94,54.91,54.94,1200
01/07/2003,14:25,54.92,54.92,54.92,54.92,100
01/07/2003,14:26,54.81,54.81,54.81,54.81,100
01/07/2003,14:27,54.85,54.85,54.85,54.85,1600
01/07/2003,14:28,54.8,54.8,54.8,54.8,500
01/07/2003,14:29,54.8,54.8,54.8,54.8,500
01/07/2003,14:30,54.85,54.85,54.85,54.85,1000
01/07/2003,14:32,54.85,54.85,54.85,54.85,1200
01/07/2003,14:34,54.87,54.87,54.87,54.87,1500
01/07/2003,14:37,54.85,54.85,54.85,54.85,500
01/07/2003,14:39,54.8,54.82,54.8,54.82,3100
01/07/2003,14:41,54.8,54.8,54.68,54.68,5100
01/07/2003,14:42,54.69,54.69,54.6,54.6,1900
01/07/2003,14:43,54.6,54.75,54.56,54.56,12400
01/07/2003,14:44,54.56,54.66,54.56,54.66,600
01/07/2003,14:46,54.63,54.63,54.63,54.63,300
01/07/2003,14:48,54.65,54.65,54.65,54.65,100
01/07/2003,14:49,54.62,54.62,54.62,54.62,100
01/07/2003,14:50,54.61,54.61,54.6,54.61,5600
01/07/2003,14:51,54.61,54.61,54.59,54.59,1500
01/07/2003,14:52,54.62,54.62,54.55,54.55,25100
01/07/2003,14:53,54.51,54.51,54.5,54.5,8500
01/07/2003,14:55,54.58,54.61,54.58,54.61,6100
01/07/2003,14:56,54.62,54.63,54.58,54.58,6500
01/07/2003,14:57,54.65,54.65,54.62,54.62,1900
01/07/2003,14:58,54.62,54.65,54.62,54.65,700
01/07/2003,14:59,54.66,54.72,54.66,54.72,1100
01/07/2003,15:01,54.7,54.7,54.7,54.7,5000
01/07/2003,15:02,54.7,54.71,54.7,54.71,1000
01/07/2003,15:05,54.78,54.78,54.77,54.77,700
01/07/2003,15:06,54.8,54.8,54.8,54.8,2000
01/07/2003,15:07,54.86,54.86,54.8,54.8,5100
01/07/2003,15:08,54.75,54.75,54.75,54.75,100
01/07/2003,15:15,54.7,54.7,54.7,54.7,100
01/07/2003,15:16,54.83,54.83,54.8,54.8,500
01/07/2003,15:17,54.72,54.8,54.71,54.8,900
01/07/2003,15:18,54.79,54.79,54.78,54.78,5200
01/07/2003,15:19,54.76,54.76,54.76,54.76,5000
01/07/2003,15:20,54.75,54.75,54.75,54.75,5000
01/07/2003,15:21,54.7,54.76,54.7,54.75,5600
01/07/2003,15:23,54.75,54.75,54.62,54.62,6200
01/07/2003,15:24,54.67,54.67,54.63,54.63,10200
01/07/2003,15:33,54.7,54.7,54.65,54.65,5300
01/07/2003,15:34,54.65,54.65,54.65,54.65,100
01/07/2003,15:36,54.6,54.67,54.6,54.67,5200
01/07/2003,15:39,54.66,54.66,54.66,54.66,200
01/07/2003,15:40,54.6,54.6,54.55,54.55,2200
01/07/2003,15:41,54.55,54.55,54.52,54.55,7400
01/07/2003,15:42,54.64,54.64,54.64,54.64,20000
01/07/2003,15:43,54.62,54.62,54.55,54.55,12000
01/07/2003,15:44,54.64,54.64,54.57,54.57,700
01/07/2003,15:45,54.57,54.66,54.57,54.66,8300
01/07/2003,15:46,54.57,54.57,54.57,54.57,200
01/07/2003,15:48,54.7,54.7,54.7,54.7,8000
01/07/2003,15:49,54.68,54.68,54.68,54.68,25000
01/07/2003,15:50,54.65,54.65,54.65,54.65,100
01/07/2003,15:53,54.65,54.77,54.65,54.77,5100
01/07/2003,15:56,54.74,54.74,54.74,54.74,100
01/07/2003,15:57,54.75,54.75,54.72,54.72,2300
01/07/2003,15:58,54.75,54.75,54.75,54.75,4600
01/07/2003,15:59,54.65,54.75,54.65,54.75,10100
01/08/2003,09:35,54.05,54.3,54.05,54.3,4200
01/08/2003,09:36,54.43,54.45,54.43,54.45,9000
01/08/2003,09:37,54.69,54.69,54.69,54.69,200
01/08/2003,09:38,54.7,54.7,54.69,54.69,3100
01/08/2003,09:39,54.75,54.75,54.75,54.75,2100
01/08/2003,09:40,54.94,55.03,54.75,55.01,9100
01/08/2003,09:41,55,55,55,55,2000
01/08/2003,09:42,55.02,55.08,55.02,55.08,1100
01/08/2003,09:44,55.01,55.05,54.75,54.75,103500
01/08/2003,09:45,55.03,55.08,54.85,55.08,9500
01/08/2003,09:46,55.09,55.19,54.8,55.19,19300
01/08/2003,09:47,55.18,55.18,55.17,55.17,10200
01/08/2003,09:48,55.2,55.2,55.2,55.2,50700
01/08/2003,09:49,55.08,55.2,55.08,55.12,53000
01/08/2003,09:50,55.13,55.13,55.13,55.13,300
01/08/2003,09:51,55.05,55.05,55.04,55.04,2500
01/08/2003,09:52,55.06,55.06,55,55,7200
01/08/2003,09:53,54.94,54.94,54.85,54.85,5600
01/08/2003,09:54,54.76,54.8,54.76,54.8,5000
01/08/2003,09:55,54.8,54.85,54.8,54.85,6500
01/08/2003,09:56,54.85,54.88,54.8,54.8,5500
01/08/2003,09:57,54.85,54.85,54.85,54.85,3800
01/08/2003,09:58,54.86,54.86,54.86,54.86,200
01/08/2003,09:59,54.87,54.88,54.87,54.88,4700
01/08/2003,10:01,54.85,54.85,54.85,54.85,100
01/08/2003,10:02,54.7,54.7,54.7,54.7,100
01/08/2003,10:04,54.6,54.6,54.6,54.6,5000
01/08/2003,10:05,54.6,54.6,54.6,54.6,200
01/08/2003,10:06,54.5,54.5,54.46,54.46,20000
01/08/2003,10:07,54.5,54.5,54.5,54.5,1000
01/08/2003,10:08,54.5,54.5,54.42,54.42,5100
01/08/2003,10:10,54.4,54.41,54.4,54.4,5200
01/08/2003,10:11,54.4,54.4,54.4,54.4,20000
01/08/2003,10:12,54.28,54.28,54.28,54.28,1000
01/08/2003,10:13,54.45,54.45,54.2,54.2,6600
01/08/2003,10:14,54.2,54.25,54.2,54.25,2000
01/08/2003,10:15,54.21,54.26,54.2,54.26,3100
01/08/2003,10:16,54.3,54.3,54.3,54.3,1000
01/08/2003,10:17,54.3,54.3,54.3,54.3,600
01/08/2003,10:18,54.51,54.54,54.51,54.54,25200
01/08/2003,10:19,54.42,54.54,54.4,54.4,25300
01/08/2003,10:21,54.5,54.5,54.5,54.5,300
01/08/2003,10:23,54.5,54.57,54.5,54.5,20100
01/08/2003,10:24,54.5,54.5,54.5,54.5,400
01/08/2003,10:25,54.5,54.5,54.5,54.5,1200
01/08/2003,10:26,54.5,54.55,54.5,54.55,7800
01/08/2003,10:27,54.48,54.48,54.48,54.48,300
01/08/2003,10:31,54.33,54.4,54.33,54.4,1500
01/08/2003,10:32,54.4,54.41,54.4,54.41,13000
01/08/2003,10:33,54.44,54.44,54.36,54.36,2000
01/08/2003,10:34,54.36,54.42,54.36,54.36,8500
01/08/2003,10:35,54.4,54.4,54.4,54.4,7100
01/08/2003,10:36,54.4,54.4,54.34,54.34,3300
01/08/2003,10:39,54.5,54.5,54.5,54.5,100
01/08/2003,10:40,54.4,54.56,54.4,54.46,30100
01/08/2003,10:41,54.52,54.52,54.52,54.52,30000
01/08/2003,10:42,54.45,54.45,54.45,54.45,600
01/08/2003,10:44,54.48,54.48,54.48,54.48,200
01/08/2003,10:47,54.55,54.57,54.55,54.57,400
01/08/2003,10:49,54.55,54.55,54.55,54.55,5000
01/08/2003,10:53,54.55,54.55,54.5,54.5,3100
01/08/2003,10:54,54.48,54.48,54.41,54.41,500
01/08/2003,10:56,54.4,54.4,54.4,54.4,5000
01/08/2003,10:57,54.4,54.4,54.4,54.4,2000
01/08/2003,10:58,54.47,54.47,54.4,54.4,700
01/08/2003,11:01,54.61,54.62,54.6,54.6,10700
01/08/2003,11:02,54.6,54.6,54.6,54.6,1000
01/08/2003,11:03,54.64,54.64,54.64,54.64,100
01/08/2003,11:04,54.6,54.73,54.6,54.73,40000
01/08/2003,11:05,54.77,54.88,54.77,54.88,800
01/08/2003,11:06,54.86,54.86,54.86,54.86,100000
01/08/2003,11:07,54.83,54.83,54.83,54.83,2400
01/08/2003,11:08,54.77,54.77,54.77,54.77,400
01/08/2003,11:10,54.84,54.86,54.84,54.86,200
01/08/2003,11:13,54.8,54.8,54.8,54.8,200
01/08/2003,11:16,54.88,54.88,54.88,54.88,2500
01/08/2003,11:17,54.88,54.88,54.88,54.88,100
01/08/2003,11:19,54.93,54.93,54.93,54.93,500
01/08/2003,11:20,54.89,54.89,54.89,54.89,500
01/08/2003,11:25,54.82,54.82,54.82,54.82,2000
01/08/2003,11:26,54.8,54.86,54.8,54.8,2200
01/08/2003,11:27,54.8,54.8,54.8,54.8,100
01/08/2003,11:28,54.74,54.76,54.74,54.76,6000
01/08/2003,11:29,54.75,54.75,54.73,54.73,3900
01/08/2003,11:33,54.7,54.7,54.7,54.7,9700
01/08/2003,11:36,54.78,54.78,54.78,54.78,1000
01/08/2003,11:37,54.78,54.78,54.78,54.78,100
01/08/2003,11:38,54.83,54.83,54.77,54.77,3200
01/08/2003,11:39,54.78,54.78,54.78,54.78,100
01/08/2003,11:44,54.64,54.64,54.64,54.64,100
01/08/2003,11:45,54.75,54.75,54.75,54.75,500
01/08/2003,11:49,54.85,54.85,54.85,54.85,15300
01/08/2003,11:50,54.63,54.63,54.63,54.63,5000
01/08/2003,11:51,54.59,54.59,54.59,54.59,100
01/08/2003,11:53,54.65,54.65,54.65,54.65,1000
01/08/2003,11:55,54.55,54.55,54.55,54.55,5000
01/08/2003,11:57,54.52,54.52,54.52,54.52,15000
01/08/2003,11:58,54.59,54.59,54.59,54.59,500
01/08/2003,11:59,54.45,54.45,54.45,54.45,400
01/08/2003,12:00,54.45,54.45,54.45,54.45,2500
01/08/2003,12:02,54.48,54.48,54.48,54.48,100
01/08/2003,12:05,54.4,54.4,54.34,54.34,3800
01/08/2003,12:07,54.35,54.35,54.35,54.35,200
01/08/2003,12:09,54.5,54.5,54.39,54.39,20700
01/08/2003,12:10,54.5,54.5,54.5,54.5,9500
01/08/2003,12:12,54.5,54.5,54.5,54.5,50000
01/08/2003,12:13,54.5,54.5,54.5,54.5,10300
01/08/2003,12:16,54.62,54.62,54.62,54.62,200
01/08/2003,12:19,54.63,54.63,54.63,54.63,10000
01/08/2003,12:22,54.58,54.58,54.58,54.58,100
01/08/2003,12:27,54.51,54.51,54.51,54.51,100
01/08/2003,12:28,54.57,54.57,54.57,54.57,300
01/08/2003,12:33,54.59,54.59,54.45,54.45,62100
01/08/2003,12:34,54.5,54.5,54.5,54.5,1000
01/08/2003,12:36,54.46,54.46,54.4,54.4,200
01/08/2003,12:41,54.4,54.4,54.4,54.4,1100
01/08/2003,12:44,54.49,54.49,54.49,54.49,200
01/08/2003,12:49,54.41,54.42,54.41,54.42,15000
01/08/2003,12:50,54.45,54.45,54.45,54.45,10000
01/08/2003,12:52,54.42,54.42,54.42,54.42,2000
01/08/2003,12:53,54.4,54.4,54.4,54.4,100
01/08/2003,12:55,54.4,54.4,54.4,54.4,10000
01/08/2003,12:57,54.45,54.45,54.45,54.45,400
01/08/2003,12:59,54.39,54.39,54.39,54.39,100
01/08/2003,13:03,54.32,54.32,54.3,54.3,10600
01/08/2003,13:11,54.3,54.3,54.3,54.3,10000
01/08/2003,13:14,54.3,54.3,54.3,54.3,5000
01/08/2003,13:15,54.33,54.36,54.33,54.36,5000
01/08/2003,13:17,54.31,54.31,54.31,54.31,100
01/08/2003,13:19,54.42,54.42,54.42,54.42,100
01/08/2003,13:22,54.4,54.4,54.38,54.38,10700
01/08/2003,13:25,54.29,54.29,54.29,54.29,100
01/08/2003,13:28,54.25,54.25,54.25,54.25,4000
01/08/2003,13:29,54.25,54.25,54.25,54.25,2000
01/08/2003,13:30,54.21,54.21,54.21,54.21,1500
01/08/2003,13:32,54.2,54.2,54.14,54.2,5900
01/08/2003,13:34,54.17,54.2,54.17,54.2,600
01/08/2003,13:35,54.2,54.2,54.15,54.15,700
01/08/2003,13:36,54.16,54.16,54.1,54.1,5400
01/08/2003,13:37,54.09,54.09,54.09,54.09,50000
01/08/2003,13:38,54.05,54.05,54.03,54.03,4600
01/08/2003,13:39,54.02,54.02,54,54,25800
01/08/2003,13:40,53.98,53.98,53.9,53.91,28400
01/08/2003,13:41,53.91,53.95,53.91,53.95,6200
01/08/2003,13:42,53.96,53.96,53.91,53.91,10100
01/08/2003,13:44,53.92,54,53.92,53.96,12300
01/08/2003,13:45,54.1,54.1,53.98,53.98,5100
01/08/2003,13:46,54.05,54.1,54.05,54.1,12000
01/08/2003,13:47,54.08,54.08,53.99,54.08,18600
01/08/2003,13:48,54.08,54.08,54.08,54.08,200
01/08/2003,13:52,54.07,54.07,54.07,54.07,2000
01/08/2003,13:53,54.08,54.08,54.08,54.08,200
01/08/2003,13:56,54.11,54.11,54.11,54.11,1000
01/08/2003,13:57,54.1,54.1,54.1,54.1,900
01/08/2003,14:01,54.11,54.11,54.11,54.11,400
01/08/2003,14:02,54.04,54.04,54.04,54.04,100
01/08/2003,14:05,54.05,54.05,54.05,54.05,100
01/08/2003,14:10,54.09,54.09,54.09,54.09,5000
01/08/2003,14:13,54,54,54,54,400
01/08/2003,14:14,54,54,54,54,1100
01/08/2003,14:15,53.95,54,53.95,54,50100
01/08/2003,14:18,53.92,53.92,53.92,53.92,4000
01/08/2003,14:19,53.93,53.95,53.93,53.95,300
01/08/2003,14:20,53.91,53.91,53.91,53.91,100
01/08/2003,14:21,53.91,53.91,53.91,53.91,500
01/08/2003,14:22,53.9,53.9,53.9,53.9,5000
01/08/2003,14:23,53.97,53.97,53.9,53.9,2300
01/08/2003,14:24,53.9,53.9,53.85,53.85,1000
01/08/2003,14:28,53.95,53.95,53.95,53.95,400
01/08/2003,14:29,54,54,54,54,200
01/08/2003,14:30,54,54,54,54,1000
01/08/2003,14:31,53.99,54,53.99,54,5100
01/08/2003,14:32,54,54,54,54,2000
01/08/2003,14:38,54.16,54.18,54.16,54.18,300
01/08/2003,14:44,54.11,54.11,54.11,54.11,100
01/08/2003,14:45,54.2,54.2,54.2,54.2,2000
01/08/2003,14:48,54.3,54.3,54.3,54.3,2000
01/08/2003,14:49,54.25,54.25,54.25,54.25,1000
01/08/2003,15:00,54.1,54.1,54.1,54.1,500
01/08/2003,15:01,54.08,54.12,54.01,54.1,26000
01/08/2003,15:02,54.1,54.1,54.1,54.1,200
01/08/2003,15:08,54.22,54.26,54.22,54.26,5500
01/08/2003,15:09,54.2,54.2,54.2,54.2,100
01/08/2003,15:13,54.29,54.29,54.29,54.29,100
01/08/2003,15:14,54.28,54.28,54.28,54.28,200
01/08/2003,15:16,54.3,54.3,54.3,54.3,5000
01/08/2003,15:20,54.25,54.25,54.25,54.25,500
01/08/2003,15:22,54.3,54.3,54.3,54.3,5000
01/08/2003,15:23,54.3,54.3,54.3,54.3,2000
01/08/2003,15:25,54.36,54.36,54.36,54.36,7500
01/08/2003,15:26,54.36,54.38,54.36,54.38,25000
01/08/2003,15:27,54.37,54.37,54.37,54.37,200
01/08/2003,15:29,54.4,54.4,54.4,54.4,1100
01/08/2003,15:33,54.28,54.28,54.28,54.28,1000
01/08/2003,15:34,54.33,54.33,54.27,54.27,10300
01/08/2003,15:37,54.33,54.47,54.33,54.47,2200
01/08/2003,15:38,54.49,54.55,54.47,54.55,52100
01/08/2003,15:39,54.52,54.55,54.52,54.55,16500
01/08/2003,15:42,54.5,54.5,54.49,54.49,600
01/08/2003,15:43,54.45,54.53,54.45,54.53,2100
01/08/2003,15:45,54.45,54.47,54.45,54.47,1900
01/08/2003,15:49,54.59,54.59,54.59,54.59,100
01/08/2003,15:50,54.5,54.62,54.5,54.52,51300
01/08/2003,15:51,54.51,54.51,54.51,54.51,1000
01/08/2003,15:52,54.56,54.56,54.56,54.56,3000
01/08/2003,15:54,54.6,54.6,54.56,54.6,1400
01/08/2003,15:55,54.57,54.57,54.5,54.56,2400
01/08/2003,15:56,54.53,54.53,54.53,54.53,10500
01/08/2003,15:57,54.53,54.53,54.53,54.53,5100
01/08/2003,15:58,54.5,54.5,54.5,54.5,5000
01/09/2003,09:34,54.95,54.95,54.95,54.95,5600
01/09/2003,09:35,54.66,54.95,54.66,54.95,1500
01/09/2003,09:36,54.88,54.9,54.88,54.9,2900
01/09/2003,09:37,54.9,55,54.9,55,1200
01/09/2003,09:38,54.99,55.01,54.89,55,4000
01/09/2003,09:39,54.9,55.03,54.9,55.03,5100
01/09/2003,09:40,55,55,54.95,54.99,11100
01/09/2003,09:41,55,55,55,55,1500
01/09/2003,09:42,55,55,54.96,54.96,10200
01/09/2003,09:43,55,55,55,55,3000
01/09/2003,09:44,54.9,55,54.84,54.84,123000
01/09/2003,09:45,54.76,54.84,54.76,54.8,11200
01/09/2003,09:46,54.8,54.85,54.8,54.85,26000
01/09/2003,09:47,54.93,55,54.93,55,1100
01/09/2003,09:48,55,55,55,55,100
01/09/2003,09:49,55,55,54.95,54.97,63300
01/09/2003,09:50,54.96,54.96,54.94,54.94,100500
01/09/2003,09:51,54.99,55,54.99,55,30500
01/09/2003,09:53,55.1,55.1,55.1,55.1,8200
01/09/2003,09:54,55.05,55.1,55.05,55.1,13000
01/09/2003,09:55,55.1,55.14,55.1,55.14,85000
01/09/2003,09:56,55.19,55.19,55.19,55.19,1500
01/09/2003,09:57,55.15,55.15,55.15,55.15,1000
01/09/2003,09:58,55.15,55.15,55.15,55.15,900
01/09/2003,10:00,55.22,55.22,55.2,55.2,4000
01/09/2003,10:01,55.33,55.33,55.24,55.24,6000
01/09/2003,10:03,55.25,55.25,55.25,55.25,100
01/09/2003,10:04,55.1,55.1,55.1,55.1,1500
01/09/2003,10:10,55.08,55.08,55.08,55.08,500
01/09/2003,10:11,55.04,55.04,55.04,55.04,500
01/09/2003,10:13,54.85,55.1,54.85,54.9,15000
01/09/2003,10:15,54.95,54.95,54.95,54.95,10000
01/09/2003,10:18,55.1,55.1,55.1,55.1,2000
01/09/2003,10:19,55.1,55.1,55.02,55.02,2700
01/09/2003,10:20,55.04,55.2,55.04,55.2,28000
01/09/2003,10:21,55.08,55.08,55.08,55.08,300
01/09/2003,10:22,55.04,55.04,55,55,800
01/09/2003,10:24,55,55,55,55,1100
01/09/2003,10:30,55.11,55.25,55.01,55.12,28900
01/09/2003,10:31,55.05,55.14,54.92,54.92,13800
01/09/2003,10:32,54.92,54.92,54.88,54.92,5800
01/09/2003,10:33,55.05,55.05,54.9,54.95,35500
01/09/2003,10:34,54.91,54.91,54.9,54.9,1500
01/09/2003,10:35,54.9,54.9,54.81,54.81,1500
01/09/2003,10:36,54.83,54.83,54.73,54.78,28500
01/09/2003,10:37,54.72,54.72,54.64,54.64,2100
01/09/2003,10:38,54.59,54.66,54.59,54.66,1200
01/09/2003,10:39,54.66,54.78,54.6,54.78,57900
01/09/2003,10:40,54.65,54.74,54.65,54.74,51300
01/09/2003,10:41,54.7,54.84,54.7,54.84,3100
01/09/2003,10:43,54.75,54.75,54.75,54.75,2500
01/09/2003,10:44,54.8,54.8,54.8,54.8,5000
01/09/2003,10:46,54.8,54.8,54.8,54.8,5000
01/09/2003,10:47,54.8,54.8,54.8,54.8,4000
01/09/2003,10:48,54.79,54.79,54.79,54.79,200
01/09/2003,10:49,54.79,54.83,54.73,54.83,6100
01/09/2003,10:50,54.8,54.8,54.8,54.8,200
01/09/2003,10:53,54.89,54.94,54.89,54.94,8500
01/09/2003,10:54,54.96,54.96,54.85,54.85,2400
01/09/2003,10:56,55,55,54.9,54.9,2900
01/09/2003,10:57,54.96,54.96,54.96,54.96,100
01/09/2003,11:00,55,55.02,55,55.02,10500
01/09/2003,11:02,55.05,55.05,55.05,55.05,200
01/09/2003,11:03,55.06,55.06,55.04,55.04,1500
01/09/2003,11:04,55.07,55.07,55.05,55.05,5100
01/09/2003,11:05,55.05,55.05,55.05,55.05,8000
01/09/2003,11:07,55,55,55,55,1200
01/09/2003,11:08,55,55,55,55,11700
01/09/2003,11:09,55,55,54.92,54.92,6000
01/09/2003,11:10,54.93,54.93,54.93,54.93,500
01/09/2003,11:11,55,55,55,55,10000
01/09/2003,11:16,55.03,55.03,55,55.03,8400
01/09/2003,11:18,55.05,55.05,55.05,55.05,1000
01/09/2003,11:19,55.05,55.05,55.05,55.05,200
01/09/2003,11:20,55.1,55.1,55.1,55.1,1000
01/09/2003,11:21,55.1,55.1,55.1,55.1,1500
01/09/2003,11:22,55.07,55.1,55.07,55.1,400
01/09/2003,11:23,55.09,55.09,55.09,55.09,2500
01/09/2003,11:24,55.1,55.1,55.1,55.1,7000
01/09/2003,11:26,55.17,55.17,55.17,55.17,300
01/09/2003,11:27,55.1,55.1,55.1,55.1,300
01/09/2003,11:30,55.05,55.08,55.05,55.08,600
01/09/2003,11:31,55.13,55.13,55.13,55.13,500
01/09/2003,11:32,55.15,55.16,55.15,55.16,1000
01/09/2003,11:35,55.14,55.14,55.14,55.14,300
01/09/2003,11:48,54.96,54.96,54.96,54.96,100
01/09/2003,11:57,54.99,54.99,54.99,54.99,500
01/09/2003,11:59,54.94,54.94,54.94,54.94,500
01/09/2003,12:02,54.88,54.88,54.88,54.88,400
01/09/2003,12:04,54.85,54.85,54.8,54.8,6000
01/09/2003,12:05,54.8,54.8,54.8,54.8,1700
01/09/2003,12:06,54.76,54.8,54.76,54.8,600
01/09/2003,12:07,54.73,54.73,54.73,54.73,500
01/09/2003,12:08,54.7,54.7,54.7,54.7,15000
01/09/2003,12:09,54.7,54.7,54.7,54.7,10100
01/09/2003,12:10,54.67,54.67,54.67,54.67,100
01/09/2003,12:13,54.7,54.7,54.7,54.7,5000
01/09/2003,12:20,54.77,54.77,54.77,54.77,25000
01/09/2003,12:23,54.76,54.8,54.76,54.8,3500
01/09/2003,12:25,54.82,54.82,54.82,54.82,700
01/09/2003,12:27,54.82,54.82,54.82,54.82,700
01/09/2003,12:29,54.89,54.89,54.89,54.89,500
01/09/2003,12:30,54.82,54.82,54.78,54.78,2500
01/09/2003,12:31,54.89,54.89,54.89,54.89,5000
01/09/2003,12:34,54.84,54.84,54.84,54.84,500
01/09/2003,12:35,54.82,54.82,54.82,54.82,100
01/09/2003,12:37,54.75,54.75,54.75,54.75,200
01/09/2003,12:38,54.82,54.82,54.75,54.75,800
01/09/2003,12:58,54.89,54.92,54.89,54.89,25000
01/09/2003,12:59,54.92,54.92,54.92,54.92,500
01/09/2003,13:08,54.9,54.93,54.89,54.89,1600
01/09/2003,13:09,54.92,54.92,54.92,54.92,3000
01/09/2003,13:11,54.87,54.87,54.87,54.87,500
01/09/2003,13:13,54.85,54.88,54.85,54.88,600
01/09/2003,13:15,54.89,54.89,54.88,54.88,700
01/09/2003,13:17,54.88,54.88,54.88,54.88,500
01/09/2003,13:18,54.85,54.85,54.85,54.85,500
01/09/2003,13:19,54.85,54.85,54.85,54.85,400
01/09/2003,13:23,54.85,54.85,54.85,54.85,600
01/09/2003,13:25,54.84,54.84,54.84,54.84,100
01/09/2003,13:28,54.84,54.84,54.84,54.84,3000
01/09/2003,13:34,54.85,54.85,54.85,54.85,11900
01/09/2003,13:36,54.85,54.85,54.85,54.85,100
01/09/2003,13:38,54.85,54.85,54.85,54.85,600
01/09/2003,13:47,54.8,54.8,54.8,54.8,1000
01/09/2003,14:02,54.8,54.8,54.8,54.8,500
01/09/2003,14:06,54.84,54.84,54.84,54.84,1000
01/09/2003,14:08,54.8,54.8,54.8,54.8,500
01/09/2003,14:11,54.85,54.86,54.82,54.86,7500
01/09/2003,14:16,54.9,54.9,54.9,54.9,5000
01/09/2003,14:17,55,55,54.98,54.98,5000
01/09/2003,14:18,54.98,54.98,54.98,54.98,2500
01/09/2003,14:19,54.98,54.98,54.98,54.98,400
01/09/2003,14:20,54.91,54.91,54.87,54.87,50100
01/09/2003,14:27,54.9,54.9,54.9,54.9,500
01/09/2003,14:29,54.9,54.9,54.9,54.9,2000
01/09/2003,14:30,54.89,54.9,54.89,54.9,2000
01/09/2003,14:34,54.82,54.82,54.82,54.82,500
01/09/2003,14:35,54.81,54.84,54.81,54.84,800
01/09/2003,14:37,54.86,54.86,54.86,54.86,700
01/09/2003,14:40,54.86,54.86,54.86,54.86,2500
01/09/2003,14:42,54.78,54.81,54.78,54.81,2600
01/09/2003,14:45,54.88,54.88,54.88,54.88,200
01/09/2003,14:48,54.89,54.89,54.88,54.88,4000
01/09/2003,14:50,54.86,54.86,54.86,54.86,1000
01/09/2003,14:52,54.86,54.86,54.86,54.86,500
01/09/2003,14:53,54.86,54.86,54.86,54.86,2500
01/09/2003,14:57,54.86,54.86,54.86,54.86,1300
01/09/2003,14:58,54.83,54.83,54.83,54.83,100
01/09/2003,15:00,54.82,54.82,54.78,54.78,2900
01/09/2003,15:01,54.8,54.86,54.8,54.86,200
01/09/2003,15:02,54.86,54.86,54.84,54.84,1300
01/09/2003,15:04,54.9,54.95,54.9,54.95,6000
01/09/2003,15:08,54.95,54.95,54.95,54.95,1000
01/09/2003,15:09,54.95,54.95,54.95,54.95,1000
01/09/2003,15:11,55,55,55,55,1000
01/09/2003,15:13,55,55,55,55,100
01/09/2003,15:15,55.06,55.06,55.06,55.06,100
01/09/2003,15:17,55.05,55.05,55.05,55.05,600
01/09/2003,15:19,54.99,54.99,54.96,54.96,1500
01/09/2003,15:20,54.96,54.96,54.96,54.96,1000
01/09/2003,15:22,54.98,54.98,54.98,54.98,100
01/09/2003,15:24,55,55,55,55,2000
01/09/2003,15:25,55.05,55.05,55.05,55.05,2000
01/09/2003,15:26,55.05,55.05,55.05,55.05,2000
01/09/2003,15:27,55.1,55.1,55.1,55.1,100
01/09/2003,15:29,55,55,55,55,15000
01/09/2003,15:34,54.95,54.95,54.95,54.95,100
01/09/2003,15:36,54.96,55.07,54.96,55.07,1600
01/09/2003,15:37,55.07,55.07,55.07,55.07,10000
01/09/2003,15:38,55.07,55.07,55.07,55.07,60000
01/09/2003,15:41,55.18,55.18,55.12,55.12,57500
01/09/2003,15:44,55.12,55.12,55.12,55.12,2000
01/09/2003,15:45,55.1,55.1,55.1,55.1,300
01/09/2003,15:46,55.09,55.12,55.09,55.12,25200
01/09/2003,15:49,55.15,55.15,55.1,55.1,200
01/09/2003,15:51,55.14,55.14,55.14,55.14,200
01/09/2003,15:52,55.1,55.1,55.1,55.1,5700
01/09/2003,15:54,55.1,55.13,55.07,55.07,5400
01/09/2003,15:55,55.03,55.11,55.03,55.11,20200
01/09/2003,15:56,55.09,55.09,55.09,55.09,10000
01/09/2003,15:57,55.08,55.08,55.08,55.08,10400
01/09/2003,15:58,55.08,55.08,55.08,55.08,1300
01/09/2003,15:59,55.1,55.1,55.09,55.09,7000
01/10/2003,09:31,55.2,55.2,55,55,60000
01/10/2003,09:33,54.55,54.55,54.5,54.5,2100
01/10/2003,09:34,54.5,54.83,54.5,54.83,2300
01/10/2003,09:35,54.8,54.85,54.72,54.72,5000
01/10/2003,09:37,54.6,54.6,54.6,54.6,500
01/10/2003,09:38,54.65,54.65,54.65,54.65,500
01/10/2003,09:39,54.51,54.51,54.51,54.51,4600
01/10/2003,09:40,54.51,54.51,54.47,54.47,700
01/10/2003,09:41,54.51,54.51,54.51,54.51,100
01/10/2003,09:42,54.44,54.44,54.44,54.44,500
01/10/2003,09:43,54.65,54.65,54.61,54.61,1500
01/10/2003,09:44,54.6,54.6,54.6,54.6,50000
01/10/2003,09:45,54.65,54.65,54.65,54.65,1000
01/10/2003,09:46,54.65,54.65,54.56,54.56,2100
01/10/2003,09:47,54.59,54.59,54.57,54.57,1900
01/10/2003,09:48,54.65,54.65,54.65,54.65,10000
01/10/2003,09:49,54.77,54.77,54.77,54.77,500
01/10/2003,09:50,54.7,54.7,54.7,54.7,500
01/10/2003,09:51,54.62,54.62,54.62,54.62,2900
01/10/2003,09:54,54.7,54.7,54.7,54.7,500
01/10/2003,09:55,54.68,54.68,54.68,54.68,2000
01/10/2003,09:56,54.68,54.68,54.63,54.63,5200
01/10/2003,10:01,55.03,55.09,54.95,54.95,16100
01/10/2003,10:02,55.08,55.08,55.08,55.08,500
01/10/2003,10:03,55.03,55.03,54.93,54.93,5100
01/10/2003,10:05,54.84,54.84,54.84,54.84,100
01/10/2003,10:06,54.8,54.8,54.8,54.8,3000
01/10/2003,10:08,54.88,54.88,54.88,54.88,500
01/10/2003,10:11,54.76,54.76,54.76,54.76,100
01/10/2003,10:12,54.77,54.85,54.77,54.85,5100
01/10/2003,10:13,54.83,54.83,54.83,54.83,100
01/10/2003,10:20,54.8,54.8,54.8,54.8,200
01/10/2003,10:21,54.77,54.77,54.77,54.77,300
01/10/2003,10:24,54.95,54.95,54.95,54.95,100
01/10/2003,10:25,54.9,54.9,54.9,54.9,300
01/10/2003,10:26,54.93,54.93,54.93,54.93,500
01/10/2003,10:30,54.85,54.85,54.85,54.85,100
01/10/2003,10:31,54.9,55,54.86,55,6400
01/10/2003,10:32,54.9,54.95,54.9,54.95,1000
01/10/2003,10:34,54.95,54.95,54.95,54.95,600
01/10/2003,10:35,54.95,54.95,54.95,54.95,1400
01/10/2003,10:36,54.92,54.92,54.92,54.92,400
01/10/2003,10:38,54.9,54.95,54.88,54.88,27000
01/10/2003,10:39,54.85,54.95,54.85,54.95,6900
01/10/2003,10:40,54.96,54.96,54.96,54.96,500
01/10/2003,10:41,54.98,54.98,54.98,54.98,200
01/10/2003,10:43,55.05,55.11,55.05,55.11,10100
01/10/2003,10:44,55.12,55.12,55.03,55.03,3300
01/10/2003,10:45,55.15,55.15,55.15,55.15,600
01/10/2003,10:46,55.15,55.23,55.13,55.13,1600
01/10/2003,10:47,55.25,55.25,55.25,55.25,1000
01/10/2003,10:50,55.22,55.22,55.22,55.22,300
01/10/2003,10:52,55.04,55.04,55.04,55.04,200
01/10/2003,10:53,55.04,55.04,55.04,55.04,800
01/10/2003,10:55,55.2,55.2,55.2,55.2,50000
01/10/2003,10:56,55.17,55.2,55.17,55.19,66500
01/10/2003,10:57,55.24,55.24,55.24,55.24,200
01/10/2003,11:00,55.44,55.44,55.44,55.44,900
01/10/2003,11:01,55.33,55.44,55.33,55.44,1800
01/10/2003,11:02,55.4,55.49,55.4,55.49,3400
01/10/2003,11:03,55.44,55.44,55.44,55.44,200
01/10/2003,11:04,55.4,55.4,55.35,55.4,1900
01/10/2003,11:05,55.38,55.38,55.38,55.38,300
01/10/2003,11:06,55.3,55.35,55.3,55.34,5600
01/10/2003,11:07,55.28,55.35,55.28,55.35,2300
01/10/2003,11:08,55.25,55.35,55.25,55.35,1800
01/10/2003,11:09,55.33,55.33,55.33,55.33,300
01/10/2003,11:10,55.4,55.4,55.4,55.4,600
01/10/2003,11:14,55.45,55.5,55.45,55.5,2000
01/10/2003,11:15,55.58,55.58,55.5,55.5,10100
01/10/2003,11:17,55.6,55.6,55.6,55.6,2500
01/10/2003,11:18,55.6,55.64,55.6,55.64,2200
01/10/2003,11:19,55.6,55.6,55.6,55.6,500
01/10/2003,11:20,55.55,55.55,55.55,55.55,4100
01/10/2003,11:21,55.5,55.5,55.5,55.5,10000
01/10/2003,11:24,55.4,55.4,55.4,55.4,10000
01/10/2003,11:25,55.4,55.48,55.35,55.35,52300
01/10/2003,11:26,55.4,55.4,55.4,55.4,50000
01/10/2003,11:28,55.32,55.32,55.2,55.2,1400
01/10/2003,11:29,55.36,55.38,55.36,55.38,500
01/10/2003,11:30,55.38,55.38,55.38,55.38,200
01/10/2003,11:32,55.44,55.44,55.44,55.44,4000
01/10/2003,11:33,55.33,55.33,55.33,55.33,900
01/10/2003,11:39,55.15,55.15,55.15,55.15,2000
01/10/2003,11:40,55.24,55.24,55.24,55.24,5000
01/10/2003,11:41,55.23,55.23,55.23,55.23,15000
01/10/2003,11:44,55.3,55.3,55.3,55.3,1000
01/10/2003,11:46,55.25,55.3,55.25,55.3,2100
01/10/2003,11:47,55.38,55.38,55.38,55.38,2300
01/10/2003,11:54,55.33,55.33,55.33,55.33,800
01/10/2003,11:56,55.34,55.34,55.34,55.34,20000
01/10/2003,11:58,55.3,55.3,55.3,55.3,10000
01/10/2003,12:00,55.25,55.25,55.25,55.25,10000
01/10/2003,12:01,55.21,55.21,55.2,55.2,10300
01/10/2003,12:02,55.2,55.2,55.2,55.2,6000
01/10/2003,12:04,55.19,55.19,55.19,55.19,5000
01/10/2003,12:05,55.17,55.17,55.17,55.17,300
01/10/2003,12:09,55.27,55.3,55.27,55.3,8100
01/10/2003,12:10,55.32,55.4,55.31,55.34,54200
01/10/2003,12:18,55.21,55.21,55.21,55.21,1000
01/10/2003,12:20,55.29,55.29,55.29,55.29,500
01/10/2003,12:25,55.18,55.18,55.18,55.18,5000
01/10/2003,12:27,55.23,55.23,55.23,55.23,2000
01/10/2003,12:32,55.18,55.18,55.18,55.18,2200
01/10/2003,12:37,55.1,55.1,55.1,55.1,2000
01/10/2003,12:38,55.12,55.12,55.12,55.12,1000
01/10/2003,12:40,55.12,55.12,54.98,55.08,26000
01/10/2003,12:41,55.08,55.11,55.03,55.03,14100
01/10/2003,12:42,55.05,55.05,55.05,55.05,10000
01/10/2003,12:43,55.07,55.07,55.07,55.07,20000
01/10/2003,12:49,55.04,55.04,55.04,55.04,200
01/10/2003,12:50,55.05,55.1,55.05,55.1,9000
01/10/2003,12:57,55.05,55.05,55.01,55.01,1100
01/10/2003,13:03,55.05,55.05,55.05,55.05,2000
01/10/2003,13:07,54.98,55.06,54.98,55.06,600
01/10/2003,13:11,54.98,54.98,54.98,54.98,100
01/10/2003,13:17,55.1,55.1,55.1,55.1,300
01/10/2003,13:20,55.09,55.09,55.06,55.06,10300
01/10/2003,13:22,55.01,55.01,55.01,55.01,100
01/10/2003,13:25,55.12,55.12,55.12,55.12,2000
01/10/2003,13:28,54.96,54.96,54.96,54.96,500
01/10/2003,13:30,55.01,55.09,55.01,55.09,500
01/10/2003,13:35,55.04,55.04,55.04,55.04,2000
01/10/2003,13:42,55.07,55.07,55.07,55.07,1000
01/10/2003,14:02,55.15,55.15,55.15,55.15,500
01/10/2003,14:22,55.08,55.08,55.08,55.08,4000
01/10/2003,14:25,55.18,55.18,55.18,55.18,200
01/10/2003,14:38,55.21,55.21,55.14,55.14,600
01/10/2003,14:40,55.1,55.1,55.1,55.1,300
01/10/2003,14:42,55.2,55.23,55.2,55.23,800
01/10/2003,14:44,55.23,55.23,55.23,55.23,500
01/10/2003,14:50,55.11,55.11,55.11,55.11,2000
01/10/2003,14:52,55.12,55.12,55.12,55.12,2000
01/10/2003,14:54,55.21,55.21,55.21,55.21,500
01/10/2003,14:59,55.22,55.22,55.22,55.22,500
01/10/2003,15:01,55.23,55.23,55.23,55.23,100
01/10/2003,15:12,55.25,55.25,55.25,55.25,100
01/10/2003,15:19,55.2,55.22,55.2,55.22,300
01/10/2003,15:22,55.18,55.18,55.18,55.18,400
01/10/2003,15:25,55.21,55.21,55.21,55.21,200
01/10/2003,15:27,55.21,55.21,55.21,55.21,300
01/10/2003,15:29,55.12,55.12,55.12,55.12,100
01/10/2003,15:32,55.04,55.04,55.04,55.04,100
01/10/2003,15:33,55.02,55.02,55.01,55.01,200
01/10/2003,15:34,55.09,55.09,54.95,54.95,40400
01/10/2003,15:38,55.08,55.09,55.08,55.09,300
01/10/2003,15:41,55.1,55.1,55.1,55.1,700
01/10/2003,15:42,55.1,55.1,55.1,55.1,8000
01/10/2003,15:43,55.12,55.12,55.12,55.12,300
01/10/2003,15:44,55.1,55.1,55.1,55.1,700
01/10/2003,15:47,55,55,55,55,200
01/10/2003,15:48,55,55,55,55,200
01/10/2003,15:49,55.01,55.03,55,55.03,26000
01/10/2003,15:50,55,55,55,55,200
01/10/2003,15:52,55.01,55.01,54.95,54.95,40200
01/10/2003,15:55,54.95,55.02,54.93,55.02,2300
01/10/2003,15:56,54.93,54.93,54.93,54.93,100
01/10/2003,15:57,54.88,54.88,54.88,54.88,200
01/10/2003,15:58,54.88,54.88,54.86,54.88,5000
01/13/2003,09:30,54.88,54.88,54.88,54.88,2000
01/13/2003,09:38,54.44,54.44,54.05,54.15,10400
01/13/2003,09:39,54.05,54.05,53.94,54.01,1000
01/13/2003,09:40,54.02,54.02,54.02,54.02,1000
01/13/2003,09:41,54.3,54.3,53.9,53.9,64700
01/13/2003,09:42,53.89,53.92,53.89,53.9,17500
01/13/2003,09:43,53.89,53.95,53.89,53.95,12500
01/13/2003,09:44,53.95,53.95,53.75,53.77,20200
01/13/2003,09:45,53.74,53.8,53.65,53.65,3100
01/13/2003,09:46,53.75,53.75,53.66,53.66,41800
01/13/2003,09:47,53.74,53.74,53.74,53.74,100
01/13/2003,09:48,53.75,53.75,53.67,53.67,300
01/13/2003,09:49,53.81,53.81,53.75,53.75,7300
01/13/2003,09:50,53.75,53.8,53.75,53.75,8000
01/13/2003,09:51,53.75,53.75,53.75,53.75,3000
01/13/2003,09:52,53.82,53.82,53.82,53.82,14000
01/13/2003,09:54,53.7,53.75,53.7,53.75,700
01/13/2003,09:55,53.7,53.75,53.7,53.75,1800
01/13/2003,09:56,53.7,53.73,53.7,53.73,33400
01/13/2003,09:58,53.75,53.75,53.75,53.75,200
01/13/2003,09:59,53.7,53.7,53.7,53.7,4500
01/13/2003,10:00,53.71,53.71,53.58,53.58,5500
01/13/2003,10:01,53.58,53.58,53.46,53.46,3600
01/13/2003,10:02,53.46,53.47,53.46,53.47,3200
01/13/2003,10:03,53.47,53.55,53.47,53.5,15800
01/13/2003,10:04,53.5,53.5,53.5,53.5,10500
01/13/2003,10:05,53.45,53.47,53.45,53.47,3300
01/13/2003,10:06,53.55,53.6,53.55,53.6,800
01/13/2003,10:07,53.55,53.55,53.55,53.55,25000
01/13/2003,10:08,53.53,53.6,53.53,53.6,2100
01/13/2003,10:09,53.6,53.6,53.51,53.51,1400
01/13/2003,10:10,53.53,53.53,53.42,53.42,11400
01/13/2003,10:11,53.41,53.41,53.41,53.41,200
01/13/2003,10:12,53.45,53.45,53.36,53.36,3100
01/13/2003,10:13,53.43,53.43,53.43,53.43,9500
01/13/2003,10:14,53.37,53.37,53.37,53.37,400
01/13/2003,10:19,53.52,53.52,53.52,53.52,200
01/13/2003,10:20,53.43,53.56,53.43,53.48,1200
01/13/2003,10:21,53.56,53.56,53.52,53.52,800
01/13/2003,10:22,53.65,53.67,53.65,53.67,3100
01/13/2003,10:23,53.69,53.73,53.69,53.73,1500
01/13/2003,10:27,53.65,53.65,53.65,53.65,1000
01/13/2003,10:30,53.6,53.6,53.6,53.6,800
01/13/2003,10:32,53.77,53.77,53.77,53.77,5000
01/13/2003,10:33,53.7,53.7,53.7,53.7,12500
01/13/2003,10:34,53.78,53.78,53.7,53.7,13000
01/13/2003,10:36,53.58,53.6,53.58,53.6,1400
01/13/2003,10:38,53.69,53.69,53.6,53.6,12900
01/13/2003,10:39,53.7,53.7,53.65,53.65,600
01/13/2003,10:41,53.65,53.65,53.65,53.65,500
01/13/2003,10:42,53.6,53.6,53.6,53.6,200
01/13/2003,10:43,53.63,53.63,53.63,53.63,3500
01/13/2003,10:45,53.61,53.61,53.61,53.61,500
01/13/2003,10:46,53.61,53.65,53.61,53.61,15500
01/13/2003,10:47,53.68,53.68,53.62,53.67,183100
01/13/2003,10:49,53.65,53.65,53.65,53.65,2000
01/13/2003,10:50,53.7,53.7,53.7,53.7,500
01/13/2003,10:51,53.74,53.74,53.74,53.74,2900
01/13/2003,10:54,53.87,53.87,53.86,53.86,5800
01/13/2003,10:56,53.87,53.87,53.8,53.8,800
01/13/2003,10:57,53.85,53.85,53.85,53.85,2500
01/13/2003,10:58,53.89,53.89,53.89,53.89,200
01/13/2003,10:59,53.88,53.88,53.88,53.88,600
01/13/2003,11:00,53.8,53.8,53.8,53.8,200
01/13/2003,11:01,53.72,53.72,53.72,53.72,100
01/13/2003,11:13,53.82,53.82,53.82,53.82,200
01/13/2003,11:14,53.82,53.82,53.82,53.82,3000
01/13/2003,11:17,53.78,53.78,53.78,53.78,100
01/13/2003,11:19,53.75,53.75,53.75,53.75,600
01/13/2003,11:22,53.9,53.9,53.9,53.9,300
01/13/2003,11:24,53.88,53.88,53.88,53.88,400
01/13/2003,11:26,53.87,53.87,53.87,53.87,100
01/13/2003,11:28,53.95,53.99,53.9,53.9,7000
01/13/2003,11:32,54,54.12,54,54.12,1500
01/13/2003,11:33,54.13,54.13,54.13,54.13,200
01/13/2003,11:35,54,54,54,54,12500
01/13/2003,11:36,54.05,54.05,54.05,54.05,100
01/13/2003,11:39,54.04,54.04,54.04,54.04,200
01/13/2003,11:40,54.1,54.1,54.1,54.1,500
01/13/2003,11:41,54.1,54.1,54.1,54.1,500
01/13/2003,11:42,54.14,54.14,54.14,54.14,100
01/13/2003,11:45,54.1,54.1,54.1,54.1,200
01/13/2003,11:46,54.04,54.04,54,54,1200
01/13/2003,11:47,54.02,54.02,54.02,54.02,200
01/13/2003,11:48,53.9,53.9,53.9,53.9,300
01/13/2003,11:56,54.01,54.01,54.01,54.01,500
01/13/2003,12:00,54,54,54,54,1000
01/13/2003,12:02,54,54,54,54,3000
01/13/2003,12:09,54,54,54,54,3000
01/13/2003,12:11,54.05,54.07,54.05,54.07,7000
01/13/2003,12:16,53.92,53.92,53.92,53.92,400
01/13/2003,12:22,53.88,53.88,53.88,53.88,100
01/13/2003,12:23,53.9,53.9,53.9,53.9,3000
01/13/2003,12:28,53.93,53.94,53.93,53.94,5200
01/13/2003,12:31,53.89,53.89,53.89,53.89,100
01/13/2003,12:38,53.79,53.87,53.79,53.87,1100
01/13/2003,12:41,53.93,53.93,53.93,53.93,5000
01/13/2003,12:47,53.84,53.84,53.84,53.84,200
01/13/2003,12:59,53.8,53.8,53.8,53.8,10000
01/13/2003,13:11,53.75,53.75,53.68,53.68,700
01/13/2003,13:17,53.63,53.63,53.62,53.62,3000
01/13/2003,13:19,53.7,53.7,53.7,53.7,100
01/13/2003,13:23,53.69,53.69,53.69,53.69,200
01/13/2003,13:24,53.68,53.68,53.68,53.68,1500
01/13/2003,13:27,53.77,53.77,53.77,53.77,400
01/13/2003,13:28,53.81,53.81,53.78,53.78,600
01/13/2003,13:30,53.8,53.8,53.8,53.8,10000
01/13/2003,13:32,53.84,53.84,53.84,53.84,400
01/13/2003,13:37,53.88,53.88,53.88,53.88,500
01/13/2003,13:53,53.95,53.95,53.95,53.95,7500
01/13/2003,13:54,53.92,53.93,53.83,53.83,13600
01/13/2003,13:57,53.87,53.87,53.87,53.87,200
01/13/2003,14:01,53.98,54,53.98,54,25000
01/13/2003,14:02,54.02,54.04,54,54,26000
01/13/2003,14:05,54.05,54.05,54,54.05,25200
01/13/2003,14:07,54.02,54.02,54,54,4100
01/13/2003,14:08,54,54,54,54,2100
01/13/2003,14:09,54,54,53.96,53.96,1700
01/13/2003,14:11,53.87,53.87,53.87,53.87,100
01/13/2003,14:12,53.9,53.9,53.9,53.9,1000
01/13/2003,14:13,53.9,53.9,53.9,53.9,5000
01/13/2003,14:14,53.9,53.95,53.9,53.95,5300
01/13/2003,14:15,53.9,54,53.9,54,30300
01/13/2003,14:17,54.04,54.04,54.04,54.04,800
01/13/2003,14:18,54.05,54.05,54.05,54.05,400
01/13/2003,14:20,53.95,53.95,53.95,53.95,600
01/13/2003,14:21,53.9,53.98,53.9,53.98,3800
01/13/2003,14:24,54,54,54,54,500
01/13/2003,14:26,53.98,53.98,53.98,53.98,200
01/13/2003,14:28,54,54,54,54,1000
01/13/2003,14:29,54.04,54.04,53.95,53.95,5000
01/13/2003,14:30,53.96,53.96,53.96,53.96,1500
01/13/2003,14:34,53.96,53.96,53.96,53.96,2000
01/13/2003,14:35,53.97,53.97,53.97,53.97,200
01/13/2003,14:36,53.91,53.91,53.91,53.91,100
01/13/2003,14:37,53.96,53.96,53.91,53.95,4900
01/13/2003,14:38,53.95,53.95,53.9,53.91,17400
01/13/2003,14:39,53.87,53.87,53.87,53.87,1000
01/13/2003,14:42,53.92,53.92,53.92,53.92,7500
01/13/2003,14:43,53.9,53.9,53.9,53.9,800
01/13/2003,14:46,53.9,53.9,53.9,53.9,500
01/13/2003,14:47,53.9,53.9,53.9,53.9,1000
01/13/2003,14:49,53.93,53.93,53.93,53.93,500
01/13/2003,14:53,53.83,53.93,53.83,53.93,200
01/13/2003,14:54,53.92,53.92,53.92,53.92,400
01/13/2003,14:56,53.85,53.86,53.85,53.86,1500
01/13/2003,14:57,53.8,53.8,53.8,53.8,800
01/13/2003,15:00,53.78,53.78,53.78,53.78,1000
01/13/2003,15:03,53.87,53.87,53.87,53.87,500
01/13/2003,15:11,53.8,53.8,53.8,53.8,300
01/13/2003,15:13,53.81,53.81,53.81,53.81,500
01/13/2003,15:14,53.81,53.81,53.8,53.8,800
01/13/2003,15:15,53.75,53.75,53.75,53.75,500
01/13/2003,15:18,53.83,53.83,53.83,53.83,100
01/13/2003,15:21,53.85,53.85,53.85,53.85,10600
01/13/2003,15:24,53.76,53.8,53.75,53.8,15500
01/13/2003,15:30,53.75,53.75,53.75,53.75,4000
01/13/2003,15:31,53.76,53.76,53.76,53.76,400
01/13/2003,15:32,53.7,53.7,53.7,53.7,800
01/13/2003,15:34,53.7,53.7,53.7,53.7,200
01/13/2003,15:35,53.75,53.75,53.75,53.75,10000
01/13/2003,15:39,53.8,53.8,53.8,53.8,400
01/13/2003,15:43,53.75,53.75,53.67,53.67,14100
01/13/2003,15:44,53.75,53.77,53.75,53.77,6000
01/13/2003,15:48,53.78,53.78,53.77,53.77,1400
01/13/2003,15:50,53.75,53.75,53.72,53.72,10000
01/13/2003,15:51,53.75,53.82,53.75,53.82,600
01/13/2003,15:53,53.77,53.77,53.77,53.77,100
01/13/2003,15:54,53.87,53.87,53.87,53.87,500
01/13/2003,15:55,53.88,53.88,53.8,53.8,2100
01/13/2003,15:56,53.86,53.86,53.86,53.86,500
01/13/2003,15:57,53.85,53.87,53.85,53.86,1900
01/13/2003,15:58,53.85,53.85,53.85,53.85,200
01/13/2003,15:59,53.82,53.92,53.82,53.86,14000
01/14/2003,09:32,53.8,53.8,53.8,53.8,5700
01/14/2003,09:35,54.4,54.4,54.4,54.4,4400
01/14/2003,09:36,54.02,54.02,54.02,54.02,500
01/14/2003,09:37,54.02,54.1,53.9,53.9,21200
01/14/2003,09:38,53.9,53.95,53.9,53.9,13500
01/14/2003,09:39,53.9,53.9,53.85,53.85,4100
01/14/2003,09:40,53.85,53.85,53.8,53.8,2600
01/14/2003,09:41,53.75,53.75,53.75,53.75,2500
01/14/2003,09:42,53.9,53.9,53.8,53.8,600
01/14/2003,09:44,53.8,53.8,53.8,53.8,1000
01/14/2003,09:46,53.7,53.7,53.7,53.7,9900
01/14/2003,09:47,53.97,53.97,53.97,53.97,400
01/14/2003,09:54,53.91,53.91,53.89,53.89,200
01/14/2003,09:55,53.89,54.04,53.89,54.04,1800
01/14/2003,09:57,54,54,54,54,1000
01/14/2003,09:58,54.15,54.15,54.15,54.15,2500
01/14/2003,09:59,54.1,54.1,54.1,54.1,1000
01/14/2003,10:00,54.05,54.05,53.95,54.05,2400
01/14/2003,10:01,54.09,54.09,53.93,53.93,8600
01/14/2003,10:02,53.8,53.8,53.8,53.8,200
01/14/2003,10:03,53.8,53.8,53.7,53.7,10200
01/14/2003,10:04,53.75,53.75,53.75,53.75,1500
01/14/2003,10:06,53.69,53.84,53.69,53.84,300
01/14/2003,10:07,53.7,53.7,53.7,53.7,5000
01/14/2003,10:08,53.8,53.8,53.76,53.76,1300
01/14/2003,10:09,53.8,53.8,53.8,53.8,300
01/14/2003,10:10,53.86,53.86,53.86,53.86,100
01/14/2003,10:12,53.69,53.69,53.69,53.69,600
01/14/2003,10:16,53.65,53.65,53.61,53.61,5000
01/14/2003,10:17,53.72,53.72,53.72,53.72,200
01/14/2003,10:18,53.55,53.55,53.55,53.55,100
01/14/2003,10:19,53.53,53.53,53.53,53.53,900
01/14/2003,10:20,53.5,53.5,53.5,53.5,400
01/14/2003,10:21,53.65,53.65,53.56,53.56,6100
01/14/2003,10:22,53.58,53.67,53.57,53.67,13800
01/14/2003,10:24,53.71,53.71,53.71,53.71,2500
01/14/2003,10:26,53.44,53.5,53.44,53.44,22500
01/14/2003,10:27,53.44,53.44,53.44,53.44,7600
01/14/2003,10:28,53.4,53.4,53.4,53.4,20000
01/14/2003,10:29,53.35,53.35,53.35,53.35,900
01/14/2003,10:32,53.5,53.5,53.46,53.46,10000
01/14/2003,10:33,53.38,53.38,53.38,53.38,1300
01/14/2003,10:34,53.46,53.46,53.46,53.46,100
01/14/2003,10:36,53.35,53.47,53.34,53.36,30000
01/14/2003,10:38,53.3,53.3,53.3,53.3,600
01/14/2003,10:41,53.04,53.19,53.04,53.19,1600
01/14/2003,10:42,53.1,53.1,53.1,53.1,100000
01/14/2003,10:44,53.1,53.22,53.1,53.22,1900
01/14/2003,10:45,53.22,53.22,53.2,53.22,1300
01/14/2003,10:46,53.15,53.17,53.15,53.17,10100
01/14/2003,10:47,53.14,53.22,53.14,53.22,10200
01/14/2003,10:48,53.15,53.15,53.1,53.1,1500
01/14/2003,10:49,53.1,53.1,53.1,53.1,1100
01/14/2003,10:50,53.04,53.1,53,53.01,96800
01/14/2003,10:51,53.1,53.1,53.1,53.1,200
01/14/2003,10:53,53.15,53.15,53.05,53.05,3200
01/14/2003,10:54,53.04,53.05,53.01,53.05,8100
01/14/2003,10:55,53.1,53.1,53.1,53.1,400
01/14/2003,10:56,53.1,53.1,53.02,53.02,1300
01/14/2003,10:58,53,53.04,52.99,53.04,27300
01/14/2003,11:00,52.91,52.91,52.87,52.87,4200
01/14/2003,11:02,53,53,53,53,5000
01/14/2003,11:03,52.9,52.9,52.9,52.9,75000
01/14/2003,11:05,52.98,52.98,52.93,52.97,40100
01/14/2003,11:06,52.9,52.9,52.9,52.9,200
01/14/2003,11:07,52.87,52.87,52.87,52.87,500
01/14/2003,11:08,52.9,52.9,52.9,52.9,15000
01/14/2003,11:12,52.9,52.9,52.9,52.9,400
01/14/2003,11:16,52.94,52.94,52.94,52.94,100
01/14/2003,11:18,53.05,53.05,53.05,53.05,2800
01/14/2003,11:19,53.12,53.12,53.08,53.08,400
01/14/2003,11:20,53.08,53.08,53.08,53.08,300
01/14/2003,11:21,53.08,53.08,53.08,53.08,200
01/14/2003,11:22,53.08,53.09,53.08,53.09,300
01/14/2003,11:24,53.09,53.09,53.09,53.09,200
01/14/2003,11:25,52.98,52.98,52.98,52.98,2500
01/14/2003,11:26,53,53,53,53,5100
01/14/2003,11:29,52.99,53.03,52.99,53.03,12400
01/14/2003,11:30,53,53,53,53,3000
01/14/2003,11:34,53.03,53.1,53.03,53.1,4500
01/14/2003,11:42,53.22,53.23,53.21,53.23,50000
01/14/2003,11:43,53.24,53.24,53.24,53.24,300
01/14/2003,11:45,53.15,53.15,53.15,53.15,100000
01/14/2003,11:46,53.26,53.26,53.26,53.26,1000
01/14/2003,11:47,53.17,53.17,53.17,53.17,200
01/14/2003,11:48,53.2,53.21,53.2,53.2,1300
01/14/2003,11:49,53.1,53.1,53.1,53.1,200
01/14/2003,11:50,53.23,53.23,53.23,53.23,1000
01/14/2003,11:52,53.11,53.11,53.11,53.11,1000
01/14/2003,11:53,53.14,53.14,53.14,53.14,100
01/14/2003,11:55,53.1,53.1,53.1,53.1,100
01/14/2003,11:56,53.1,53.19,53.1,53.19,1700
01/14/2003,11:57,53.18,53.18,53.18,53.18,2500
01/14/2003,12:11,53.19,53.19,53.18,53.18,1600
01/14/2003,12:12,53.17,53.17,53.17,53.17,100
01/14/2003,12:23,53.03,53.03,53.03,53.03,400
01/14/2003,12:25,53.11,53.14,53.11,53.14,5600
01/14/2003,12:29,53.1,53.1,53.1,53.1,3000
01/14/2003,12:36,53.02,53.02,53.02,53.02,200
01/14/2003,12:39,53,53,53,53,300
01/14/2003,12:40,52.97,52.97,52.96,52.96,53000
01/14/2003,12:45,53.01,53.01,53.01,53.01,100
01/14/2003,12:49,53.04,53.04,53.04,53.04,200
01/14/2003,12:50,53.08,53.08,53.08,53.08,1000
01/14/2003,12:54,53.07,53.07,53.07,53.07,300
01/14/2003,12:55,53.05,53.05,53.05,53.05,1000
01/14/2003,13:01,53.09,53.09,53.09,53.09,200
01/14/2003,13:03,53,53,53,53,200
01/14/2003,13:04,53.01,53.01,53.01,53.01,1000
01/14/2003,13:06,53.02,53.02,53.02,53.02,4500
01/14/2003,13:09,53.05,53.05,53.05,53.05,500
01/14/2003,13:12,53.05,53.05,53.05,53.05,500
01/14/2003,13:16,53.01,53.01,53.01,53.01,5000
01/14/2003,13:17,53.01,53.02,53.01,53.02,10100
01/14/2003,13:23,53.03,53.03,53.03,53.03,100
01/14/2003,13:25,53.07,53.07,53.07,53.07,200
01/14/2003,13:28,53.13,53.13,53.13,53.13,2000
01/14/2003,13:29,53.08,53.08,53.08,53.08,10000
01/14/2003,13:30,53.07,53.07,53.07,53.07,200
01/14/2003,13:32,53.08,53.08,53.08,53.08,200
01/14/2003,13:35,53.08,53.08,53.08,53.08,5000
01/14/2003,13:41,53.08,53.08,53.08,53.08,300
01/14/2003,13:46,53.17,53.17,53.17,53.17,100
01/14/2003,13:48,53.11,53.11,53.1,53.1,700
01/14/2003,13:54,53.15,53.15,53.15,53.15,2000
01/14/2003,13:58,53.16,53.16,53.16,53.16,500
01/14/2003,14:02,53.1,53.1,53.1,53.1,1000
01/14/2003,14:03,53.13,53.13,53.13,53.13,1000
01/14/2003,14:08,53.1,53.1,53.1,53.1,5000
01/14/2003,14:09,53.06,53.06,53.06,53.06,1000
01/14/2003,14:11,53.02,53.07,53.02,53.07,9300
01/14/2003,14:12,53.03,53.03,53.03,53.03,9000
01/14/2003,14:13,53.12,53.12,53.06,53.06,1100
01/14/2003,14:14,53.05,53.05,53.05,53.05,200
01/14/2003,14:15,53.05,53.05,53.05,53.05,1600
01/14/2003,14:17,53.07,53.07,53.07,53.07,200
01/14/2003,14:18,53.07,53.07,53.05,53.05,600
01/14/2003,14:19,53.06,53.06,53.06,53.06,200
01/14/2003,14:20,53.06,53.06,53.06,53.06,200
01/14/2003,14:21,53.06,53.06,53.06,53.06,200
01/14/2003,14:23,52.95,52.95,52.95,52.95,200
01/14/2003,14:25,52.95,52.95,52.95,52.95,200
01/14/2003,14:32,53.04,53.06,53.01,53.01,1200
01/14/2003,14:34,53.06,53.06,53.06,53.06,3000
01/14/2003,14:35,53.06,53.06,53.06,53.06,2100
01/14/2003,14:36,53.01,53.01,53.01,53.01,100
01/14/2003,14:37,53.06,53.06,53.06,53.06,500
01/14/2003,14:39,53.08,53.08,53.08,53.08,1400
01/14/2003,14:43,53.11,53.11,53.11,53.11,1000
01/14/2003,14:44,53.04,53.1,53.04,53.1,600
01/14/2003,14:49,53.02,53.02,53.02,53.02,200
01/14/2003,14:51,53.07,53.1,53.07,53.1,14000
01/14/2003,14:55,53.01,53.01,53.01,53.01,200
01/14/2003,14:56,53.01,53.01,53.01,53.01,100
01/14/2003,15:00,53.01,53.01,53,53,2700
01/14/2003,15:02,52.96,52.96,52.96,52.96,100
01/14/2003,15:05,52.99,52.99,52.99,52.99,200
01/14/2003,15:07,52.92,52.92,52.92,52.92,300
01/14/2003,15:10,52.98,52.98,52.91,52.95,700
01/14/2003,15:14,52.95,52.98,52.95,52.98,300
01/14/2003,15:19,52.97,52.97,52.97,52.97,100
01/14/2003,15:21,53,53,52.97,52.97,15200
01/14/2003,15:22,52.97,52.97,52.97,52.97,500
01/14/2003,15:24,52.95,52.95,52.95,52.95,2000
01/14/2003,15:26,53,53,53,53,100
01/14/2003,15:27,53,53,53,53,10200
01/14/2003,15:28,53,53,53,53,200
01/14/2003,15:30,52.95,52.95,52.95,52.95,400
01/14/2003,15:32,53,53,52.95,52.95,400
01/14/2003,15:36,52.95,52.95,52.95,52.95,1100
01/14/2003,15:37,52.92,52.92,52.92,52.92,200
01/14/2003,15:38,52.92,52.92,52.92,52.92,500
01/14/2003,15:40,52.9,52.95,52.9,52.95,10000
01/14/2003,15:41,52.91,52.95,52.9,52.9,28300
01/14/2003,15:42,52.92,52.92,52.9,52.91,7300
01/14/2003,15:43,52.91,52.91,52.91,52.91,600
01/14/2003,15:44,52.95,52.95,52.91,52.91,1200
01/14/2003,15:45,52.95,52.97,52.91,52.97,2400
01/14/2003,15:46,52.92,52.97,52.92,52.97,8500
01/14/2003,15:47,52.97,52.97,52.97,52.97,800
01/14/2003,15:48,52.96,53,52.96,52.97,3300
01/14/2003,15:49,52.98,52.99,52.98,52.99,2800
01/14/2003,15:50,52.99,53,52.99,53,1200
01/14/2003,15:51,53.07,53.07,53.07,53.07,100
01/14/2003,15:52,53.03,53.05,53.03,53.05,1100
01/14/2003,15:53,53.05,53.05,53.05,53.05,300
01/14/2003,15:54,53.06,53.14,53.06,53.14,26300
01/14/2003,15:56,53.15,53.16,53.15,53.16,20400
01/14/2003,15:58,53.15,53.15,53.15,53.15,100
01/14/2003,15:59,53.1,53.14,53.1,53.1,25500
01/15/2003,09:30,52.5,52.5,52.5,52.5,100
01/15/2003,09:32,53.4,53.4,53.4,53.4,5000
01/15/2003,09:34,53.45,53.45,53.45,53.45,5000
01/15/2003,09:35,53.35,53.35,53.35,53.35,6200
01/15/2003,09:36,53.26,53.35,53.26,53.32,300
01/15/2003,09:37,53.3,53.33,53.25,53.25,25600
01/15/2003,09:38,53.47,53.55,53.4,53.49,12300
01/15/2003,09:39,53.5,53.75,53.5,53.75,800
01/15/2003,09:40,53.49,53.49,53.49,53.49,5000
01/15/2003,09:41,53.58,53.63,53.58,53.63,25700
01/15/2003,09:42,53.63,53.7,53.55,53.62,5700
01/15/2003,09:43,53.6,53.64,53.43,53.43,20700
01/15/2003,09:44,53.55,53.55,53.55,53.55,25000
01/15/2003,09:47,53.75,53.75,53.64,53.64,25800
01/15/2003,09:48,53.7,53.75,53.7,53.75,2800
01/15/2003,09:49,53.75,53.8,53.75,53.8,10200
01/15/2003,09:50,53.75,53.85,53.7,53.7,800
01/15/2003,09:51,53.62,53.75,53.62,53.75,17500
01/15/2003,09:53,53.73,53.75,53.73,53.75,200
01/15/2003,09:55,53.8,53.8,53.75,53.75,600
01/15/2003,09:56,53.74,53.74,53.74,53.74,5100
01/15/2003,09:57,53.76,53.76,53.76,53.76,10000
01/15/2003,09:58,53.75,53.75,53.75,53.75,600
01/15/2003,10:00,53.73,53.82,53.73,53.82,200
01/15/2003,10:01,53.7,53.72,53.65,53.65,1000
01/15/2003,10:02,53.65,53.65,53.65,53.65,100
01/15/2003,10:04,53.67,53.67,53.67,53.67,200
01/15/2003,10:06,53.66,53.66,53.66,53.66,300
01/15/2003,10:07,53.77,53.77,53.69,53.69,5600
01/15/2003,10:09,53.69,53.69,53.69,53.69,5000
01/15/2003,10:11,53.62,53.62,53.62,53.62,1500
01/15/2003,10:12,53.79,53.79,53.75,53.75,3300
01/15/2003,10:13,53.8,53.86,53.8,53.86,1300
01/15/2003,10:14,53.78,53.78,53.78,53.78,1300
01/15/2003,10:17,53.8,53.8,53.8,53.8,5000
01/15/2003,10:19,53.8,53.8,53.8,53.8,2000
01/15/2003,10:21,53.8,53.8,53.8,53.8,10000
01/15/2003,10:23,53.87,53.87,53.87,53.87,1000
01/15/2003,10:26,53.8,53.8,53.8,53.8,200
01/15/2003,10:27,53.86,53.86,53.86,53.86,200
01/15/2003,10:28,53.8,53.8,53.8,53.8,200
01/15/2003,10:29,53.8,53.8,53.8,53.8,400
01/15/2003,10:30,53.73,53.73,53.7,53.7,2800
01/15/2003,10:33,53.67,53.67,53.67,53.67,10000
01/15/2003,10:34,53.75,53.8,53.75,53.8,300
01/15/2003,10:37,53.75,53.75,53.75,53.75,400
01/15/2003,10:38,53.83,53.83,53.73,53.73,5200
01/15/2003,10:39,53.81,53.81,53.74,53.74,5200
01/15/2003,10:40,53.75,53.75,53.75,53.75,12500
01/15/2003,10:41,53.75,53.75,53.75,53.75,200
01/15/2003,10:42,53.7,53.8,53.7,53.8,5000
01/15/2003,10:43,53.8,53.8,53.8,53.8,900
01/15/2003,10:44,53.75,53.75,53.75,53.75,2600
01/15/2003,10:46,53.75,53.75,53.75,53.75,300
01/15/2003,10:47,53.74,53.74,53.74,53.74,10000
01/15/2003,10:49,53.73,53.84,53.73,53.84,5200
01/15/2003,10:51,53.83,53.83,53.83,53.83,1500
01/15/2003,10:52,53.84,53.87,53.84,53.84,2200
01/15/2003,10:53,53.82,53.82,53.82,53.82,300
01/15/2003,10:54,53.93,53.93,53.93,53.93,3000
01/15/2003,10:56,53.88,53.88,53.88,53.88,100
01/15/2003,10:57,54,54.03,54,54.03,7700
01/15/2003,10:58,54.03,54.1,54.03,54.08,11500
01/15/2003,10:59,53.98,53.98,53.98,53.98,100
01/15/2003,11:00,53.97,53.97,53.91,53.91,10300
01/15/2003,11:02,54.02,54.02,53.95,54,400
01/15/2003,11:04,53.9,53.9,53.9,53.9,5000
01/15/2003,11:06,53.9,53.95,53.9,53.95,400
01/15/2003,11:07,54,54,54,54,5000
01/15/2003,11:09,54,54,53.9,53.9,1300
01/15/2003,11:13,54,54,54,54,3000
01/15/2003,11:16,53.99,53.99,53.99,53.99,100
01/15/2003,11:17,54.05,54.05,54.05,54.05,200
01/15/2003,11:18,54.08,54.08,54.08,54.08,11600
01/15/2003,11:19,54.1,54.1,54.05,54.1,3500
01/15/2003,11:20,54.1,54.1,54.1,54.1,22100
01/15/2003,11:21,54.12,54.15,54.12,54.15,15200
01/15/2003,11:22,54.12,54.2,54.12,54.19,17100
01/15/2003,11:23,54.2,54.2,54.2,54.2,100
01/15/2003,11:24,54.24,54.24,54.2,54.2,5400
01/15/2003,11:25,54.25,54.25,54.25,54.25,100
01/15/2003,11:27,54.22,54.22,54.22,54.22,300
01/15/2003,11:31,54.25,54.25,54.25,54.25,1000
01/15/2003,11:33,54.28,54.28,54.15,54.15,27100
01/15/2003,11:34,54.28,54.28,54.28,54.28,100
01/15/2003,11:35,54.21,54.23,54.21,54.23,300
01/15/2003,11:36,54.23,54.23,54.23,54.23,200
01/15/2003,11:37,54.25,54.25,54.25,54.25,1400
01/15/2003,11:39,54.24,54.33,54.24,54.33,1100
01/15/2003,11:42,54.2,54.2,54.2,54.2,40000
01/15/2003,11:43,54.3,54.32,54.3,54.32,2600
01/15/2003,11:45,54.4,54.4,54.4,54.4,300
01/15/2003,11:46,54.32,54.32,54.32,54.32,100
01/15/2003,11:49,54.33,54.33,54.33,54.33,100
01/15/2003,11:51,54.4,54.4,54.4,54.4,400
01/15/2003,11:52,54.4,54.4,54.4,54.4,1000
01/15/2003,11:53,54.41,54.41,54.41,54.41,700
01/15/2003,11:54,54.43,54.5,54.43,54.5,1400
01/15/2003,11:56,54.43,54.5,54.43,54.5,9800
01/15/2003,11:57,54.44,54.44,54.44,54.44,15000
01/15/2003,11:58,54.48,54.48,54.48,54.48,15000
01/15/2003,11:59,54.57,54.57,54.52,54.52,1000
01/15/2003,12:00,54.58,54.58,54.58,54.58,5400
01/15/2003,12:01,54.6,54.6,54.6,54.6,200
01/15/2003,12:02,54.6,54.6,54.55,54.55,1700
01/15/2003,12:04,54.6,54.6,54.6,54.6,200
01/15/2003,12:05,54.58,54.58,54.48,54.48,4100
01/15/2003,12:06,54.62,54.62,54.5,54.5,100100
01/15/2003,12:07,54.53,54.53,54.53,54.53,2000
01/15/2003,12:08,54.63,54.63,54.63,54.63,3000
01/15/2003,12:10,54.63,54.63,54.63,54.63,100
01/15/2003,12:11,54.63,54.63,54.63,54.63,400
01/15/2003,12:15,54.73,54.75,54.73,54.75,2300
01/15/2003,12:16,54.75,54.75,54.75,54.75,10000
01/15/2003,12:17,54.72,54.75,54.72,54.75,15100
01/15/2003,12:18,54.75,54.75,54.75,54.75,19800
01/15/2003,12:19,54.75,54.77,54.75,54.77,25100
01/15/2003,12:20,54.83,54.83,54.83,54.83,200
01/15/2003,12:21,54.78,54.78,54.78,54.78,5000
01/15/2003,12:23,54.83,54.83,54.83,54.83,700
01/15/2003,12:24,54.9,54.9,54.9,54.9,2000
01/15/2003,12:25,54.9,54.9,54.85,54.85,9500
01/15/2003,12:26,54.92,54.95,54.92,54.92,18500
01/15/2003,12:27,54.92,54.92,54.92,54.92,200
01/15/2003,12:28,54.95,54.95,54.95,54.95,2000
01/15/2003,12:29,54.95,54.95,54.95,54.95,500
01/15/2003,12:30,55,55.03,55,55.03,7400
01/15/2003,12:31,55.1,55.1,55.01,55.01,3200
01/15/2003,12:32,55.02,55.02,55.02,55.02,1000
01/15/2003,12:33,55.01,55.09,55.01,55.09,5100
01/15/2003,12:34,55.05,55.05,55,55.05,800
01/15/2003,12:36,55,55.01,55,55.01,700
01/15/2003,12:37,55.08,55.08,55,55,6200
01/15/2003,12:38,55.03,55.03,55,55,2200
01/15/2003,12:39,54.98,54.98,54.98,54.98,500
01/15/2003,12:40,54.94,54.94,54.94,54.94,100
01/15/2003,12:41,54.91,54.91,54.91,54.91,1000
01/15/2003,12:42,54.84,54.84,54.84,54.84,100
01/15/2003,12:43,54.81,54.81,54.81,54.81,300
01/15/2003,12:44,54.89,54.89,54.85,54.85,10400
01/15/2003,12:45,54.88,54.95,54.88,54.95,600
01/15/2003,12:46,54.99,54.99,54.99,54.99,2500
01/15/2003,12:49,54.88,54.88,54.88,54.88,200
01/15/2003,12:51,54.92,54.92,54.92,54.92,500
01/15/2003,12:54,54.95,54.98,54.95,54.98,700
01/15/2003,12:58,54.86,54.93,54.86,54.93,15000
01/15/2003,13:00,54.9,54.9,54.9,54.9,5000
01/15/2003,13:01,54.92,54.92,54.9,54.9,700
01/15/2003,13:03,54.78,55,54.78,55,5200
01/15/2003,13:05,54.81,54.81,54.81,54.81,300
01/15/2003,13:07,54.86,54.86,54.86,54.86,200
01/15/2003,13:08,54.87,54.87,54.87,54.87,5500
01/15/2003,13:11,54.87,54.87,54.87,54.87,100
01/15/2003,13:15,54.94,54.94,54.94,54.94,100
01/15/2003,13:19,55,55.04,55,55.04,10100
01/15/2003,13:20,54.99,54.99,54.99,54.99,100
01/15/2003,13:24,54.92,54.92,54.92,54.92,1200
01/15/2003,13:27,55,55,55,55,500
01/15/2003,13:28,54.94,55,54.94,55,1100
01/15/2003,13:29,55,55,55,55,36000
01/15/2003,13:30,55.08,55.08,55.05,55.05,4700
01/15/2003,13:31,55.08,55.08,55.08,55.08,300
01/15/2003,13:35,55,55,55,55,2400
01/15/2003,13:36,55,55,55,55,500
01/15/2003,13:38,55,55,55,55,200
01/15/2003,13:39,55,55,55,55,200
01/15/2003,13:41,54.93,54.93,54.93,54.93,100
01/15/2003,13:42,54.91,54.91,54.91,54.91,100
01/15/2003,13:44,54.9,54.9,54.9,54.9,2600
01/15/2003,13:45,54.89,54.89,54.85,54.85,200
01/15/2003,13:46,54.85,54.9,54.85,54.9,2000
01/15/2003,13:52,54.91,54.95,54.91,54.95,300
01/15/2003,13:53,54.96,54.96,54.96,54.96,800
01/15/2003,13:55,54.87,54.87,54.87,54.87,100
01/15/2003,14:00,54.9,54.9,54.9,54.9,5000
01/15/2003,14:04,54.89,54.89,54.89,54.89,200
01/15/2003,14:05,54.9,54.9,54.9,54.9,400
01/15/2003,14:06,54.8,54.8,54.8,54.8,100
01/15/2003,14:10,54.89,54.9,54.89,54.9,1400
01/15/2003,14:11,54.9,54.9,54.9,54.9,1000
01/15/2003,14:18,54.84,54.84,54.84,54.84,100
01/15/2003,14:25,54.84,54.84,54.84,54.84,10000
01/15/2003,14:27,54.86,54.9,54.86,54.9,1300
01/15/2003,14:29,54.92,54.92,54.92,54.92,100
01/15/2003,14:31,54.9,54.9,54.9,54.9,1000
01/15/2003,14:34,54.89,54.89,54.89,54.89,500
01/15/2003,14:37,54.89,54.89,54.89,54.89,2000
01/15/2003,14:38,54.93,54.93,54.93,54.93,100
01/15/2003,14:40,54.8,54.8,54.8,54.8,200
01/15/2003,14:41,54.88,54.89,54.88,54.89,3600
01/15/2003,14:42,54.86,54.86,54.86,54.86,500
01/15/2003,14:44,54.8,54.8,54.8,54.8,1000
01/15/2003,14:45,54.75,54.75,54.75,54.75,5800
01/15/2003,14:47,54.72,54.72,54.72,54.72,10000
01/15/2003,14:48,54.77,54.77,54.77,54.77,100
01/15/2003,14:51,54.72,54.72,54.66,54.66,400
01/15/2003,14:53,54.62,54.62,54.61,54.61,21100
01/15/2003,14:54,54.58,54.65,54.58,54.65,67000
01/15/2003,14:55,54.59,54.59,54.59,54.59,3000
01/15/2003,14:56,54.61,54.67,54.6,54.67,6900
01/15/2003,14:57,54.67,54.67,54.67,54.67,1800
01/15/2003,14:58,54.57,54.66,54.56,54.66,17200
01/15/2003,14:59,54.58,54.58,54.58,54.58,9900
01/15/2003,15:01,54.64,54.64,54.64,54.64,100
01/15/2003,15:02,54.77,54.77,54.77,54.77,200
01/15/2003,15:03,54.75,54.75,54.75,54.75,5000
01/15/2003,15:04,54.78,54.78,54.74,54.74,2600
01/15/2003,15:05,54.88,54.88,54.74,54.86,27100
01/15/2003,15:06,54.75,54.75,54.75,54.75,300
01/15/2003,15:08,54.75,54.75,54.75,54.75,100
01/15/2003,15:11,54.9,54.9,54.9,54.9,100
01/15/2003,15:13,54.89,54.89,54.8,54.8,700
01/15/2003,15:17,54.9,54.9,54.9,54.9,50000
01/15/2003,15:18,54.9,54.9,54.81,54.81,19100
01/15/2003,15:20,54.94,54.94,54.83,54.83,700
01/15/2003,15:24,54.89,55,54.89,55,24900
01/15/2003,15:25,55,55.01,54.9,55.01,1300
01/15/2003,15:28,55.01,55.01,55.01,55.01,100
01/15/2003,15:29,54.92,55,54.9,54.9,8500
01/15/2003,15:32,55.01,55.01,55,55,25000
01/15/2003,15:34,54.92,54.92,54.91,54.91,200
01/15/2003,15:35,54.91,55,54.9,54.98,17100
01/15/2003,15:36,54.98,54.98,54.92,54.92,10200
01/15/2003,15:38,54.98,54.98,54.98,54.98,100
01/15/2003,15:39,54.9,54.9,54.9,54.9,200
01/15/2003,15:40,54.97,54.97,54.9,54.9,200
01/15/2003,15:41,54.9,54.9,54.9,54.9,4500
01/15/2003,15:42,54.92,54.92,54.92,54.92,5000
01/15/2003,15:43,54.9,54.9,54.9,54.9,500
01/15/2003,15:45,54.9,54.9,54.85,54.85,2700
01/15/2003,15:46,54.85,54.85,54.83,54.83,1300
01/15/2003,15:47,54.9,54.9,54.85,54.85,2200
01/15/2003,15:48,54.83,54.83,54.8,54.8,700
01/15/2003,15:49,54.8,54.8,54.8,54.8,12800
01/15/2003,15:50,54.84,54.84,54.84,54.84,300
01/15/2003,15:51,54.84,54.85,54.84,54.85,800
01/15/2003,15:52,54.85,54.85,54.85,54.85,900
01/15/2003,15:54,54.85,54.85,54.85,54.85,5300
01/15/2003,15:55,54.89,54.89,54.85,54.85,25800
01/15/2003,15:56,54.81,54.81,54.77,54.77,4500
01/15/2003,15:57,54.79,54.79,54.79,54.79,600
01/15/2003,15:58,54.79,54.8,54.79,54.8,5600
01/15/2003,15:59,54.75,54.83,54.72,54.83,4100
01/16/2003,09:33,55,55.25,55,55.25,500
01/16/2003,09:34,55.31,55.31,55.31,55.31,300
01/16/2003,09:35,55.35,55.35,55.35,55.35,500
01/16/2003,09:37,55.4,55.42,55.31,55.31,26100
01/16/2003,09:38,55.35,55.48,55.35,55.48,300
01/16/2003,09:39,55.49,55.5,55.45,55.5,135500
01/16/2003,09:40,55.5,55.56,55.5,55.56,10100
01/16/2003,09:41,55.56,55.68,55.4,55.68,12300
01/16/2003,09:43,55.61,55.77,55.6,55.6,6300
01/16/2003,09:44,55.61,55.69,55.6,55.6,5100
01/16/2003,09:45,55.61,55.61,55.56,55.6,43500
01/16/2003,09:46,55.7,55.7,55.7,55.7,500
01/16/2003,09:47,55.72,55.72,55.72,55.72,500
01/16/2003,09:48,55.85,55.87,55.8,55.84,5900
01/16/2003,09:49,55.86,55.88,55.81,55.88,600
01/16/2003,09:50,55.88,55.88,55.81,55.86,5800
01/16/2003,09:51,55.92,55.92,55.9,55.9,800
01/16/2003,09:53,55.92,56,55.92,56,1000
01/16/2003,09:54,55.94,56,55.94,56,6600
01/16/2003,09:55,55.94,55.94,55.85,55.85,2700
01/16/2003,09:56,55.98,55.98,55.98,55.98,200
01/16/2003,09:57,56,56,56,56,12400
01/16/2003,09:58,56,56,55.92,55.92,36800
01/16/2003,09:59,55.87,55.87,55.87,55.87,300
01/16/2003,10:00,55.87,55.87,55.87,55.87,600
01/16/2003,10:01,55.92,55.92,55.92,55.92,200
01/16/2003,10:02,55.85,55.85,55.85,55.85,100
01/16/2003,10:03,55.8,55.8,55.75,55.75,1300
01/16/2003,10:04,55.7,55.7,55.7,55.7,1700
01/16/2003,10:05,55.78,55.84,55.7,55.84,117200
01/16/2003,10:06,55.75,55.75,55.75,55.75,15000
01/16/2003,10:07,55.75,55.83,55.65,55.65,54500
01/16/2003,10:08,55.63,55.63,55.63,55.63,10000
01/16/2003,10:09,55.6,55.6,55.6,55.6,4000
01/16/2003,10:10,55.54,55.54,55.54,55.54,10000
01/16/2003,10:11,55.54,55.57,55.54,55.57,15000
01/16/2003,10:12,55.6,55.65,55.6,55.65,6500
01/16/2003,10:13,55.56,55.62,55.55,55.62,9500
01/16/2003,10:15,55.64,55.64,55.64,55.64,1000
01/16/2003,10:16,55.65,55.65,55.58,55.58,23300
01/16/2003,10:17,55.61,55.74,55.61,55.7,10000
01/16/2003,10:18,55.74,55.74,55.7,55.74,11500
01/16/2003,10:19,55.75,55.75,55.75,55.75,200
01/16/2003,10:20,55.75,55.75,55.75,55.75,200
01/16/2003,10:21,55.7,55.7,55.7,55.7,1100
01/16/2003,10:23,55.6,55.6,55.6,55.6,500
01/16/2003,10:24,55.6,55.6,55.54,55.54,1500
01/16/2003,10:25,55.54,55.54,55.54,55.54,300
01/16/2003,10:27,55.57,55.57,55.51,55.51,200
01/16/2003,10:28,55.55,55.55,55.55,55.55,500
01/16/2003,10:29,55.62,55.62,55.62,55.62,100
01/16/2003,10:30,55.62,55.75,55.62,55.75,28400
01/16/2003,10:31,55.75,55.9,55.75,55.9,41900
01/16/2003,10:32,55.9,55.9,55.8,55.8,6400
01/16/2003,10:33,55.85,55.9,55.82,55.85,11200
01/16/2003,10:34,55.8,55.86,55.78,55.8,3000
01/16/2003,10:35,55.85,55.85,55.8,55.84,26900
01/16/2003,10:36,55.93,55.93,55.8,55.8,16500
01/16/2003,10:37,55.8,55.83,55.8,55.83,2100
01/16/2003,10:38,55.88,55.88,55.88,55.88,1000
01/16/2003,10:39,55.82,55.89,55.82,55.89,400
01/16/2003,10:40,55.89,55.89,55.89,55.89,1300
01/16/2003,10:41,55.9,55.9,55.9,55.9,8000
01/16/2003,10:42,55.89,55.89,55.85,55.89,11300
01/16/2003,10:43,55.89,55.95,55.89,55.95,50300
01/16/2003,10:44,55.95,55.95,55.95,55.95,500
01/16/2003,10:46,56.03,56.03,56.03,56.03,100
01/16/2003,10:47,56.03,56.03,56.03,56.03,100
01/16/2003,10:48,56.1,56.1,56.1,56.1,1800
01/16/2003,10:49,56,56,56,56,100
01/16/2003,10:50,56,56,56,56,500
01/16/2003,10:53,55.87,55.87,55.87,55.87,25000
01/16/2003,10:54,55.85,55.85,55.85,55.85,300
01/16/2003,10:55,55.75,55.75,55.71,55.71,29900
01/16/2003,10:56,55.7,55.71,55.7,55.7,15000
01/16/2003,10:57,55.71,55.71,55.71,55.71,5000
01/16/2003,10:58,55.71,55.72,55.71,55.72,18000
01/16/2003,11:00,55.72,55.78,55.72,55.75,22000
01/16/2003,11:01,55.75,55.75,55.75,55.75,15300
01/16/2003,11:02,55.75,55.75,55.72,55.72,600
01/16/2003,11:03,55.73,55.73,55.73,55.73,1000
01/16/2003,11:04,55.72,55.72,55.72,55.72,300
01/16/2003,11:05,55.78,55.78,55.78,55.78,100
01/16/2003,11:06,55.73,55.73,55.73,55.73,1000
01/16/2003,11:11,55.79,55.79,55.79,55.79,200
01/16/2003,11:12,55.8,55.8,55.8,55.8,100
01/16/2003,11:22,55.82,55.82,55.82,55.82,600
01/16/2003,11:25,55.7,55.7,55.7,55.7,500
01/16/2003,11:26,55.7,55.7,55.7,55.7,22000
01/16/2003,11:28,55.75,55.75,55.75,55.75,500
01/16/2003,11:29,55.75,55.75,55.75,55.75,2000
01/16/2003,11:33,55.89,55.89,55.89,55.89,100
01/16/2003,11:35,55.89,55.89,55.83,55.83,1100
01/16/2003,11:36,55.83,55.83,55.83,55.83,100
01/16/2003,11:39,55.9,55.9,55.9,55.9,500
01/16/2003,11:40,55.87,55.87,55.87,55.87,600
01/16/2003,11:41,55.94,55.94,55.94,55.94,1500
01/16/2003,11:42,55.95,56,55.95,56,8800
01/16/2003,11:43,56,56,56,56,3000
01/16/2003,11:45,55.94,55.94,55.94,55.94,400
01/16/2003,11:46,56.06,56.06,56.06,56.06,2000
01/16/2003,11:47,56.1,56.1,56.1,56.1,8000
01/16/2003,11:48,56,56,56,56,3000
01/16/2003,11:50,55.96,55.96,55.96,55.96,400
01/16/2003,11:55,56,56,55.96,55.96,4400
01/16/2003,12:00,55.94,55.94,55.94,55.94,25000
01/16/2003,12:01,55.95,55.95,55.95,55.95,400
01/16/2003,12:05,55.8,55.8,55.8,55.8,300
01/16/2003,12:10,55.75,55.75,55.75,55.75,400
01/16/2003,12:13,55.79,55.79,55.79,55.79,400
01/16/2003,12:14,55.87,55.87,55.87,55.87,500
01/16/2003,12:15,55.8,55.85,55.77,55.85,1600
01/16/2003,12:20,55.75,55.75,55.75,55.75,400
01/16/2003,12:25,55.75,55.75,55.75,55.75,300
01/16/2003,12:30,55.8,55.8,55.75,55.8,600
01/16/2003,12:36,55.84,55.84,55.84,55.84,400
01/16/2003,12:41,55.85,55.85,55.85,55.85,400
01/16/2003,12:45,55.85,55.85,55.85,55.85,400
01/16/2003,12:50,55.87,55.87,55.87,55.87,400
01/16/2003,12:52,55.88,55.88,55.86,55.86,6000
01/16/2003,12:53,55.9,55.9,55.9,55.9,500
01/16/2003,12:54,55.92,55.92,55.92,55.92,500
01/16/2003,12:55,55.93,55.93,55.93,55.93,500
01/16/2003,12:56,56,56,56,56,100
01/16/2003,12:58,56,56,56,56,800
01/16/2003,12:59,56,56.07,56,56.07,1800
01/16/2003,13:00,55.98,56.06,55.98,56.06,34500
01/16/2003,13:01,56.08,56.1,56.07,56.07,10900
01/16/2003,13:03,56.05,56.05,56.05,56.05,1000
01/16/2003,13:04,56.05,56.05,56.05,56.05,100
01/16/2003,13:05,56.02,56.02,56.02,56.02,500
01/16/2003,13:06,56.09,56.09,56.09,56.09,100
01/16/2003,13:07,55.99,56.11,55.99,56.05,1600
01/16/2003,13:08,56.05,56.05,56.05,56.05,400
01/16/2003,13:09,56.17,56.17,56.16,56.16,500
01/16/2003,13:10,56.07,56.07,56.07,56.07,500
01/16/2003,13:11,56.16,56.16,56.15,56.15,2000
01/16/2003,13:12,56.12,56.12,56.09,56.09,55000
01/16/2003,13:16,56.05,56.05,56.05,56.05,600
01/16/2003,13:17,56.14,56.14,56.14,56.14,200
01/16/2003,13:18,56.12,56.12,56.02,56.05,4300
01/16/2003,13:19,56.1,56.1,56.1,56.1,1000
01/16/2003,13:20,56.05,56.05,56.02,56.02,50600
01/16/2003,13:21,55.98,55.98,55.98,55.98,200
01/16/2003,13:23,56.02,56.02,56.02,56.02,50000
01/16/2003,13:26,55.94,55.94,55.94,55.94,600
01/16/2003,13:27,55.95,55.95,55.95,55.95,1000
01/16/2003,13:28,56.03,56.03,56.03,56.03,500
01/16/2003,13:29,55.92,55.92,55.92,55.92,25000
01/16/2003,13:30,55.85,55.85,55.85,55.85,700
01/16/2003,13:31,55.88,55.96,55.88,55.96,600
01/16/2003,13:32,55.95,55.95,55.95,55.95,500
01/16/2003,13:34,56.05,56.05,56.05,56.05,100
01/16/2003,13:35,55.95,55.95,55.95,55.95,700
01/16/2003,13:37,56.03,56.03,56.03,56.03,400
01/16/2003,13:38,56.03,56.03,56.03,56.03,300
01/16/2003,13:44,56.03,56.05,56.03,56.05,900
01/16/2003,13:45,55.98,55.98,55.98,55.98,800
01/16/2003,13:47,56,56,56,56,600
01/16/2003,13:50,56.05,56.05,56.05,56.05,300
01/16/2003,13:51,56,56,56,56,800
01/16/2003,13:54,56.05,56.05,56.05,56.05,100
01/16/2003,13:55,55.98,55.98,55.98,55.98,800
01/16/2003,14:01,56.06,56.06,56,56,1200
01/16/2003,14:03,55.97,55.97,55.97,55.97,100
01/16/2003,14:05,56,56,56,56,9500
01/16/2003,14:06,55.96,55.96,55.96,55.96,900
01/16/2003,14:08,56,56.02,56,56.02,1500
01/16/2003,14:10,56.03,56.03,56.03,56.03,100
01/16/2003,14:11,56,56.03,56,56.03,1100
01/16/2003,14:12,56.01,56.01,56.01,56.01,1000
01/16/2003,14:13,56.03,56.03,56.03,56.03,100
01/16/2003,14:14,56.07,56.07,56.06,56.06,200
01/16/2003,14:15,56.02,56.02,56.02,56.02,4000
01/16/2003,14:16,56.05,56.06,56,56.06,2300
01/16/2003,14:17,56.04,56.04,56.04,56.04,100
01/16/2003,14:18,56.07,56.07,56.07,56.07,1000
01/16/2003,14:20,56.08,56.08,56.04,56.04,1200
01/16/2003,14:21,56.15,56.15,56.15,56.15,5000
01/16/2003,14:22,56.15,56.25,56.15,56.25,400
01/16/2003,14:24,56.24,56.24,56.24,56.24,100
01/16/2003,14:26,56.2,56.2,56.2,56.2,1100
01/16/2003,14:31,56.25,56.25,56.22,56.22,4200
01/16/2003,14:32,56.25,56.25,56.25,56.25,300
01/16/2003,14:33,56.25,56.25,56.25,56.25,100
01/16/2003,14:35,56.22,56.22,56.21,56.21,1200
01/16/2003,14:36,56.25,56.25,56.25,56.25,500
01/16/2003,14:39,56.24,56.25,56.24,56.25,300
01/16/2003,14:40,56.23,56.23,56.08,56.08,2300
01/16/2003,14:41,56.13,56.19,56.13,56.19,1100
01/16/2003,14:43,56.2,56.2,56.2,56.2,100
01/16/2003,14:45,56.25,56.25,56.25,56.25,1700
01/16/2003,14:46,56.24,56.24,56.24,56.24,200
01/16/2003,14:50,56.25,56.25,56.25,56.25,1300
01/16/2003,14:51,56.24,56.24,56.24,56.24,800
01/16/2003,14:54,56.24,56.24,56.24,56.24,5000
01/16/2003,14:55,56.22,56.22,56.14,56.14,1500
01/16/2003,14:59,56.13,56.2,56.13,56.2,300
01/16/2003,15:00,56.14,56.14,56.14,56.14,1300
01/16/2003,15:02,56.15,56.15,56.15,56.15,300
01/16/2003,15:03,56.2,56.22,56.2,56.22,300
01/16/2003,15:04,56.15,56.22,56.15,56.22,1500
01/16/2003,15:05,56.15,56.15,56.15,56.15,1400
01/16/2003,15:06,56.16,56.22,56.16,56.22,2100
01/16/2003,15:10,56.17,56.17,56.17,56.17,1300
01/16/2003,15:12,56.22,56.22,56.22,56.22,1000
01/16/2003,15:13,56.24,56.24,56.24,56.24,100
01/16/2003,15:14,56.25,56.25,56.25,56.25,9100
01/16/2003,15:15,56.2,56.2,56.2,56.2,1400
01/16/2003,15:16,56.25,56.32,56.25,56.32,700
01/16/2003,15:18,56.3,56.33,56.3,56.33,3100
01/16/2003,15:20,56.3,56.3,56.3,56.3,1400
01/16/2003,15:23,56.3,56.3,56.3,56.3,500
01/16/2003,15:24,56.35,56.35,56.35,56.35,200
01/16/2003,15:25,56.4,56.4,56.4,56.4,2500
01/16/2003,15:26,56.35,56.47,56.35,56.47,1700
01/16/2003,15:27,56.45,56.45,56.4,56.4,85000
01/16/2003,15:28,56.45,56.47,56.45,56.47,25100
01/16/2003,15:31,56.48,56.48,56.41,56.41,3000
01/16/2003,15:32,56.38,56.38,56.38,56.38,100
01/16/2003,15:33,56.42,56.42,56.42,56.42,600
01/16/2003,15:35,56.44,56.44,56.4,56.42,1600
01/16/2003,15:38,56.43,56.43,56.43,56.43,10000
01/16/2003,15:39,56.47,56.47,56.47,56.47,100
01/16/2003,15:40,56.45,56.45,56.45,56.45,1300
01/16/2003,15:41,56.46,56.46,56.46,56.46,5000
01/16/2003,15:42,56.45,56.45,56.45,56.45,200
01/16/2003,15:43,56.45,56.45,56.4,56.44,18700
01/16/2003,15:44,56.49,56.49,56.49,56.49,200
01/16/2003,15:45,56.49,56.49,56.45,56.45,1400
01/16/2003,15:47,56.5,56.5,56.5,56.5,1300
01/16/2003,15:48,56.5,56.5,56.5,56.5,2100
01/16/2003,15:49,56.55,56.55,56.55,56.55,8700
01/16/2003,15:50,56.57,56.57,56.55,56.55,5000
01/16/2003,15:51,56.6,56.65,56.6,56.65,16300
01/16/2003,15:52,56.63,56.63,56.63,56.63,16200
01/16/2003,15:53,56.65,56.65,56.65,56.65,10000
01/16/2003,15:54,56.65,56.65,56.65,56.65,2800
01/16/2003,15:55,56.55,56.64,56.55,56.64,5100
01/16/2003,15:56,56.57,56.61,56.55,56.58,32800
01/16/2003,15:57,56.54,56.54,56.54,56.54,100
01/16/2003,15:58,56.62,56.62,56.6,56.6,4700
01/16/2003,15:59,56.54,56.64,56.54,56.55,9500
01/17/2003,09:34,56.23,56.23,55.95,56.23,7400
01/17/2003,09:37,56.14,56.14,55.9,55.9,1100
01/17/2003,09:39,56,56,56,56,2100
01/17/2003,09:41,56.15,56.15,56.15,56.15,5000
01/17/2003,09:43,55.98,56.13,55.98,56.13,2000
01/17/2003,09:44,55.98,55.98,55.96,55.96,2400
01/17/2003,09:46,56.25,56.25,56.25,56.25,300
01/17/2003,09:47,56.25,56.25,56.11,56.11,1800
01/17/2003,09:48,56.27,56.27,56.27,56.27,100
01/17/2003,09:49,56.1,56.1,56.1,56.1,600
01/17/2003,09:50,55.85,55.85,55.85,55.85,1000
01/17/2003,09:51,56.04,56.04,56.04,56.04,100
01/17/2003,09:53,55.93,55.93,55.79,55.79,10300
01/17/2003,09:54,55.81,55.81,55.81,55.81,600
01/17/2003,09:55,55.94,55.94,55.83,55.83,1200
01/17/2003,09:56,55.81,55.89,55.81,55.89,1200
01/17/2003,09:57,55.78,55.8,55.7,55.7,1700
01/17/2003,09:58,55.7,55.7,55.67,55.67,2900
01/17/2003,09:59,55.8,55.8,55.8,55.8,400
01/17/2003,10:01,55.75,55.75,55.72,55.72,2900
01/17/2003,10:02,55.8,55.8,55.8,55.8,1000
01/17/2003,10:08,55.84,55.84,55.84,55.84,1000
01/17/2003,10:09,55.8,55.8,55.8,55.8,4000
01/17/2003,10:10,55.8,55.8,55.8,55.8,2000
01/17/2003,10:11,55.75,55.75,55.75,55.75,1000
01/17/2003,10:13,55.77,55.77,55.77,55.77,100
01/17/2003,10:15,55.57,55.57,55.57,55.57,3000
01/17/2003,10:16,55.58,55.58,55.58,55.58,100
01/17/2003,10:17,55.62,55.78,55.62,55.78,1100
01/17/2003,10:18,55.68,55.75,55.68,55.75,5200
01/17/2003,10:21,55.7,55.7,55.68,55.68,1700
01/17/2003,10:22,55.73,55.73,55.73,55.73,800
01/17/2003,10:23,55.75,55.75,55.73,55.73,15000
01/17/2003,10:24,55.7,55.7,55.7,55.7,50000
01/17/2003,10:25,55.85,55.85,55.85,55.85,2000
01/17/2003,10:27,55.78,55.78,55.78,55.78,1000
01/17/2003,10:29,55.85,55.85,55.85,55.85,300
01/17/2003,10:31,55.92,55.92,55.89,55.89,3100
01/17/2003,10:32,55.9,55.9,55.9,55.9,400
01/17/2003,10:33,55.94,56,55.94,56,5000
01/17/2003,10:34,56,56,56,56,2500
01/17/2003,10:35,56.04,56.04,56,56,5200
01/17/2003,10:38,55.94,55.94,55.94,55.94,100
01/17/2003,10:39,55.94,55.94,55.94,55.94,3000
01/17/2003,10:41,55.94,55.94,55.94,55.94,1800
01/17/2003,10:42,56.06,56.06,56.04,56.04,400
01/17/2003,10:45,55.91,55.95,55.91,55.91,600
01/17/2003,10:46,55.87,55.87,55.87,55.87,200
01/17/2003,10:48,55.9,55.9,55.9,55.9,200
01/17/2003,10:51,56.03,56.03,56.03,56.03,100
01/17/2003,10:52,55.97,55.97,55.97,55.97,400
01/17/2003,10:53,55.92,55.92,55.92,55.92,100
01/17/2003,10:55,55.89,55.89,55.89,55.89,200
01/17/2003,10:57,55.85,55.85,55.85,55.85,1000
01/17/2003,10:58,55.8,55.8,55.77,55.8,2500
01/17/2003,11:00,55.74,55.74,55.74,55.74,100
01/17/2003,11:01,55.74,55.74,55.73,55.73,4200
01/17/2003,11:02,55.73,55.73,55.73,55.73,800
01/17/2003,11:03,55.73,55.73,55.73,55.73,2000
01/17/2003,11:06,55.72,55.72,55.68,55.68,5000
01/17/2003,11:08,55.72,55.72,55.72,55.72,1000
01/17/2003,11:10,55.71,55.71,55.68,55.68,2000
01/17/2003,11:12,55.68,55.68,55.68,55.68,1800
01/17/2003,11:16,55.8,55.8,55.8,55.8,10000
01/17/2003,11:18,55.8,55.8,55.8,55.8,10000
01/17/2003,11:19,55.8,55.8,55.8,55.8,10000
01/17/2003,11:21,55.77,55.77,55.77,55.77,10000
01/17/2003,11:22,55.77,55.77,55.75,55.75,14000
01/17/2003,11:24,55.75,55.75,55.73,55.73,5100
01/17/2003,11:25,55.75,55.75,55.75,55.75,300
01/17/2003,11:26,55.73,55.73,55.73,55.73,1000
01/17/2003,11:27,55.8,55.8,55.8,55.8,2100
01/17/2003,11:28,55.8,55.8,55.8,55.8,700
01/17/2003,11:30,55.79,55.79,55.79,55.79,100
01/17/2003,11:32,55.79,55.79,55.79,55.79,1000
01/17/2003,11:39,55.8,55.8,55.8,55.8,900
01/17/2003,11:42,55.85,55.85,55.71,55.71,6000
01/17/2003,11:43,55.76,55.76,55.67,55.67,15400
01/17/2003,11:44,55.54,55.65,55.31,55.36,29600
01/17/2003,11:45,55.3,55.45,55.3,55.4,10000
01/17/2003,11:46,55.3,55.5,55.3,55.5,9500
01/17/2003,11:47,55.4,55.4,55.35,55.35,27200
01/17/2003,11:48,55.4,55.4,55.3,55.3,1600
01/17/2003,11:49,55.3,55.3,55.27,55.27,1200
01/17/2003,11:50,55.3,55.34,55.26,55.27,3400
01/17/2003,11:51,55.3,55.37,55.27,55.35,25700
01/17/2003,11:52,55.35,55.35,55.35,55.35,1000
01/17/2003,11:53,55.4,55.42,55.3,55.3,7100
01/17/2003,11:54,55.46,55.46,55.46,55.46,5000
01/17/2003,11:55,55.46,55.46,55.46,55.46,10000
01/17/2003,11:56,55.48,55.48,55.48,55.48,100
01/17/2003,11:58,55.4,55.4,55.4,55.4,500
01/17/2003,11:59,55.37,55.4,55.37,55.4,3000
01/17/2003,12:02,55.4,55.4,55.35,55.35,2500
01/17/2003,12:03,55.4,55.4,55.4,55.4,3000
01/17/2003,12:04,55.35,55.35,55.35,55.35,2500
01/17/2003,12:05,55.3,55.3,55.3,55.3,5000
01/17/2003,12:10,55.36,55.36,55.36,55.36,600
01/17/2003,12:11,55.38,55.38,55.38,55.38,500
01/17/2003,12:14,55.52,55.52,55.43,55.43,200
01/17/2003,12:15,55.5,55.5,55.5,55.5,5000
01/17/2003,12:16,55.52,55.52,55.45,55.52,2800
01/17/2003,12:19,55.57,55.57,55.57,55.57,100
01/17/2003,12:23,55.6,55.6,55.6,55.6,2000
01/17/2003,12:24,55.65,55.65,55.65,55.65,2000
01/17/2003,12:27,55.76,55.76,55.76,55.76,500
01/17/2003,12:28,55.79,55.8,55.79,55.8,700
01/17/2003,12:29,55.83,55.83,55.83,55.83,200
01/17/2003,12:30,55.72,55.78,55.72,55.78,25500
01/17/2003,12:33,55.65,55.69,55.64,55.69,25700
01/17/2003,12:34,55.63,55.63,55.63,55.63,500
01/17/2003,12:35,55.65,55.65,55.58,55.58,10100
01/17/2003,12:40,55.56,55.56,55.56,55.56,2000
01/17/2003,12:47,55.62,55.62,55.62,55.62,2100
01/17/2003,12:51,55.7,55.7,55.7,55.7,2100
01/17/2003,12:52,55.76,55.76,55.76,55.76,1000
01/17/2003,12:53,55.75,55.75,55.75,55.75,2300
01/17/2003,12:54,55.75,55.75,55.75,55.75,25000
01/17/2003,12:55,55.78,55.78,55.78,55.78,1000
01/17/2003,13:01,55.72,55.76,55.72,55.76,1100
01/17/2003,13:02,55.72,55.72,55.72,55.72,1900
01/17/2003,13:05,55.75,55.75,55.75,55.75,2000
01/17/2003,13:07,55.7,55.7,55.7,55.7,2200
01/17/2003,13:11,55.55,55.55,55.55,55.55,5000
01/17/2003,13:12,55.65,55.65,55.65,55.65,3000
01/17/2003,13:13,55.7,55.7,55.7,55.7,100
01/17/2003,13:14,55.65,55.65,55.62,55.62,3100
01/17/2003,13:15,55.6,55.67,55.6,55.67,600
01/17/2003,13:17,55.6,55.6,55.6,55.6,5000
01/17/2003,13:18,55.55,55.6,55.55,55.6,2600
01/17/2003,13:19,55.6,55.6,55.6,55.6,200
01/17/2003,13:20,55.63,55.63,55.63,55.63,200
01/17/2003,13:38,55.56,55.56,55.56,55.56,200
01/17/2003,13:48,55.67,55.67,55.67,55.67,12500
01/17/2003,13:56,55.58,55.58,55.58,55.58,10000
01/17/2003,13:58,55.57,55.64,55.57,55.64,500
01/17/2003,14:02,55.55,55.55,55.55,55.55,200
01/17/2003,14:04,55.55,55.55,55.55,55.55,6000
01/17/2003,14:05,55.56,55.56,55.56,55.56,200
01/17/2003,14:11,55.58,55.58,55.58,55.58,300
01/17/2003,14:14,55.62,55.62,55.62,55.62,1000
01/17/2003,14:15,55.57,55.57,55.57,55.57,6300
01/17/2003,14:19,55.62,55.62,55.62,55.62,1000
01/17/2003,14:21,55.62,55.62,55.62,55.62,500
01/17/2003,14:22,55.59,55.59,55.59,55.59,500
01/17/2003,14:23,55.59,55.59,55.59,55.59,500
01/17/2003,14:24,55.62,55.63,55.59,55.59,13000
01/17/2003,14:25,55.56,55.56,55.56,55.56,1800
01/17/2003,14:27,55.55,55.55,55.55,55.55,1500
01/17/2003,14:28,55.53,55.53,55.53,55.53,2700
01/17/2003,14:29,55.5,55.5,55.5,55.5,200
01/17/2003,14:34,55.51,55.51,55.51,55.51,600
01/17/2003,14:35,55.52,55.52,55.52,55.52,100
01/17/2003,14:36,55.53,55.53,55.53,55.53,200
01/17/2003,14:38,55.51,55.51,55.51,55.51,3000
01/17/2003,14:39,55.53,55.53,55.53,55.53,1000
01/17/2003,14:43,55.51,55.51,55.51,55.51,2000
01/17/2003,14:45,55.52,55.52,55.51,55.51,2500
01/17/2003,14:48,55.57,55.57,55.57,55.57,2000
01/17/2003,14:55,55.57,55.57,55.54,55.54,1100
01/17/2003,15:00,55.63,55.63,55.63,55.63,1200
01/17/2003,15:01,55.57,55.57,55.57,55.57,200
01/17/2003,15:10,55.56,55.56,55.56,55.56,200
01/17/2003,15:12,55.6,55.6,55.6,55.6,5000
01/17/2003,15:14,55.63,55.65,55.63,55.65,4000
01/17/2003,15:15,55.63,55.63,55.63,55.63,1800
01/17/2003,15:16,55.63,55.63,55.63,55.63,100
01/17/2003,15:17,55.58,55.58,55.58,55.58,100
01/17/2003,15:20,55.53,55.55,55.53,55.55,700
01/17/2003,15:23,55.54,55.6,55.54,55.6,10000
01/17/2003,15:24,55.58,55.58,55.58,55.58,500
01/17/2003,15:25,55.58,55.59,55.58,55.59,400
01/17/2003,15:26,55.58,55.58,55.58,55.58,200
01/17/2003,15:27,55.62,55.62,55.62,55.62,3000
01/17/2003,15:29,55.62,55.62,55.62,55.62,5200
01/17/2003,15:37,55.63,55.63,55.63,55.63,800
01/17/2003,15:38,55.62,55.62,55.62,55.62,600
01/17/2003,15:40,55.58,55.58,55.58,55.58,100
01/17/2003,15:41,55.62,55.62,55.62,55.62,300
01/17/2003,15:42,55.66,55.66,55.66,55.66,400
01/17/2003,15:51,55.52,55.56,55.52,55.53,17000
01/17/2003,15:52,55.53,55.59,55.53,55.55,45500
01/17/2003,15:53,55.6,55.6,55.55,55.55,200
01/17/2003,15:54,55.56,55.61,55.56,55.61,200
01/17/2003,15:55,55.56,55.56,55.55,55.55,4000
01/17/2003,15:56,55.6,55.6,55.6,55.6,1000
01/17/2003,15:58,55.6,55.6,55.6,55.6,700
01/17/2003,15:59,55.6,55.6,55.6,55.6,500
01/21/2003,09:36,54.7,54.7,54.7,54.7,1500
01/21/2003,09:37,54.8,54.9,54.7,54.9,2100
01/21/2003,09:38,54.98,54.98,54.98,54.98,600
01/21/2003,09:39,54.8,54.86,54.8,54.86,600
01/21/2003,09:40,54.65,54.65,54.59,54.59,200
01/21/2003,09:41,54.5,54.5,54.5,54.5,200
01/21/2003,09:42,54.35,54.36,54.35,54.36,6300
01/21/2003,09:43,54.4,54.42,54.4,54.42,1000
01/21/2003,09:44,54.38,54.42,54.28,54.28,1300
01/21/2003,09:45,54.18,54.2,54.18,54.2,700
01/21/2003,09:46,54.3,54.31,54.18,54.31,15900
01/21/2003,09:47,54.31,54.31,54.31,54.31,900
01/21/2003,09:49,54.38,54.38,54.27,54.27,40700
01/21/2003,09:51,54.3,54.3,54.3,54.3,100
01/21/2003,09:52,54.34,54.39,54.34,54.39,1000
01/21/2003,09:53,54.3,54.32,54.28,54.28,4500
01/21/2003,09:54,54.17,54.17,54.15,54.15,1100
01/21/2003,09:55,54.07,54.09,54.07,54.09,500
01/21/2003,09:56,54.02,54.03,54.02,54.03,800
01/21/2003,09:57,54.04,54.04,54.04,54.04,100
01/21/2003,09:58,54.06,54.07,54.06,54.07,4900
01/21/2003,10:00,54.05,54.05,54.05,54.05,200
01/21/2003,10:01,54,54,54,54,300
01/21/2003,10:02,54.2,54.2,54.2,54.2,20000
01/21/2003,10:03,53.97,53.97,53.93,53.93,200
01/21/2003,10:04,53.88,53.88,53.88,53.88,20000
01/21/2003,10:05,53.77,53.77,53.77,53.77,3000
01/21/2003,10:06,53.86,53.86,53.86,53.86,100
01/21/2003,10:07,53.81,53.87,53.81,53.87,400
01/21/2003,10:08,53.82,53.87,53.82,53.87,1400
01/21/2003,10:09,53.97,53.98,53.89,53.98,600
01/21/2003,10:10,53.95,54.03,53.93,53.93,5600
01/21/2003,10:12,53.97,53.97,53.97,53.97,100
01/21/2003,10:14,53.96,53.96,53.96,53.96,200
01/21/2003,10:15,54.13,54.13,54.13,54.13,1000
01/21/2003,10:16,54.05,54.15,54.05,54.15,9000
01/21/2003,10:17,54.18,54.2,54.18,54.2,5100
01/21/2003,10:18,54.1,54.1,54.1,54.1,500
01/21/2003,10:19,54.1,54.1,54.1,54.1,200
01/21/2003,10:20,53.97,54,53.97,54,5500
01/21/2003,10:22,54.22,54.22,54.22,54.22,700
01/21/2003,10:24,54.22,54.22,54.17,54.17,20800
01/21/2003,10:25,54.3,54.32,54.3,54.32,100100
01/21/2003,10:30,54.34,54.34,54.34,54.34,100
01/21/2003,10:31,54.38,54.38,54.3,54.3,62000
01/21/2003,10:34,54.43,54.45,54.43,54.45,2100
01/21/2003,10:35,54.5,54.5,54.5,54.5,500
01/21/2003,10:37,54.48,54.48,54.48,54.48,100
01/21/2003,10:38,54.47,54.48,54.47,54.48,5100
01/21/2003,10:39,54.59,54.6,54.5,54.6,9100
01/21/2003,10:40,54.6,54.63,54.6,54.63,7900
01/21/2003,10:41,54.58,54.68,54.58,54.6,19000
01/21/2003,10:42,54.66,54.66,54.6,54.6,10000
01/21/2003,10:43,54.64,54.65,54.64,54.65,3000
01/21/2003,10:44,54.7,54.7,54.7,54.7,2000
01/21/2003,10:45,54.75,54.8,54.7,54.7,22000
01/21/2003,10:47,54.75,54.75,54.75,54.75,5000
01/21/2003,10:48,54.75,54.75,54.75,54.75,1700
01/21/2003,10:49,54.73,54.73,54.72,54.72,13100
01/21/2003,10:50,54.65,54.65,54.65,54.65,2000
01/21/2003,10:51,54.6,54.6,54.59,54.59,14900
01/21/2003,10:52,54.65,54.65,54.6,54.6,5600
01/21/2003,10:53,54.62,54.62,54.62,54.62,2000
01/21/2003,10:55,54.63,54.63,54.63,54.63,500
01/21/2003,10:56,54.38,54.4,54.3,54.3,10600
01/21/2003,10:57,54.26,54.26,54.26,54.26,20000
01/21/2003,10:58,54.3,54.3,54.26,54.26,15000
01/21/2003,10:59,54.32,54.32,54.26,54.28,13100
01/21/2003,11:00,54.28,54.37,54.28,54.37,15100
01/21/2003,11:01,54.3,54.3,54.3,54.3,1000
01/21/2003,11:04,54.34,54.34,54.34,54.34,100
01/21/2003,11:05,54.35,54.4,54.35,54.4,2000
01/21/2003,11:06,54.43,54.5,54.43,54.5,3000
01/21/2003,11:10,54.55,54.56,54.55,54.56,4900
01/21/2003,11:12,54.62,54.67,54.62,54.67,39000
01/21/2003,11:13,54.8,54.8,54.8,54.8,10000
01/21/2003,11:14,54.78,54.78,54.74,54.74,1200
01/21/2003,11:15,54.77,54.8,54.77,54.8,600
01/21/2003,11:16,54.86,54.86,54.86,54.86,900
01/21/2003,11:18,54.82,54.84,54.74,54.74,15200
01/21/2003,11:20,54.63,54.65,54.63,54.65,3500
01/21/2003,11:21,54.67,54.67,54.67,54.67,1000
01/21/2003,11:22,54.75,54.75,54.72,54.72,3200
01/21/2003,11:26,54.67,54.67,54.67,54.67,100
01/21/2003,11:29,54.7,54.7,54.7,54.7,300
01/21/2003,11:32,54.55,54.55,54.55,54.55,2000
01/21/2003,11:40,54.58,54.58,54.58,54.58,5000
01/21/2003,11:41,54.59,54.59,54.59,54.59,2500
01/21/2003,11:42,54.59,54.59,54.59,54.59,2000
01/21/2003,11:43,54.58,54.58,54.58,54.58,15000
01/21/2003,11:45,54.67,54.67,54.67,54.67,100
01/21/2003,11:48,54.57,54.57,54.57,54.57,100
01/21/2003,11:49,54.6,54.6,54.6,54.6,200
01/21/2003,11:50,54.6,54.6,54.6,54.6,100
01/21/2003,11:54,54.72,54.72,54.6,54.6,17000
01/21/2003,12:01,54.73,54.73,54.73,54.73,300
01/21/2003,12:03,54.61,54.63,54.56,54.63,2000
01/21/2003,12:04,54.52,54.52,54.52,54.52,500
01/21/2003,12:05,54.51,54.51,54.51,54.51,2000
01/21/2003,12:06,54.55,54.58,54.55,54.58,1900
01/21/2003,12:07,54.59,54.59,54.59,54.59,100
01/21/2003,12:12,54.65,54.65,54.65,54.65,300
01/21/2003,12:13,54.54,54.54,54.52,54.52,15000
01/21/2003,12:16,54.6,54.6,54.6,54.6,2000
01/21/2003,12:18,54.59,54.59,54.59,54.59,400
01/21/2003,12:21,54.53,54.53,54.53,54.53,100
01/21/2003,12:22,54.54,54.55,54.54,54.55,4000
01/21/2003,12:28,54.5,54.5,54.5,54.5,100
01/21/2003,12:29,54.46,54.5,54.4,54.5,2000
01/21/2003,12:33,54.4,54.4,54.4,54.4,3000
01/21/2003,12:38,54.41,54.41,54.41,54.41,1000
01/21/2003,12:43,54.5,54.5,54.5,54.5,400
01/21/2003,12:44,54.44,54.44,54.44,54.44,100
01/21/2003,12:47,54.48,54.48,54.48,54.48,2000
01/21/2003,12:49,54.48,54.48,54.48,54.48,3000
01/21/2003,12:53,54.51,54.51,54.51,54.51,100
01/21/2003,12:57,54.35,54.35,54.35,54.35,400
01/21/2003,13:03,54.48,54.48,54.48,54.48,15000
01/21/2003,13:09,54.35,54.36,54.35,54.35,25000
01/21/2003,13:10,54.33,54.33,54.33,54.33,2000
01/21/2003,13:11,54.33,54.33,54.33,54.33,500
01/21/2003,13:21,54.22,54.22,54.22,54.22,1000
01/21/2003,13:26,54.31,54.31,54.31,54.31,500
01/21/2003,13:37,54.11,54.19,54.1,54.19,2600
01/21/2003,13:41,54.1,54.1,54.1,54.1,2700
01/21/2003,13:51,54.06,54.06,54.06,54.06,6000
01/21/2003,14:00,54.19,54.19,54.19,54.19,400
01/21/2003,14:02,54.19,54.19,54.19,54.19,1000
01/21/2003,14:03,54.18,54.18,54.18,54.18,50000
01/21/2003,14:06,54.08,54.08,54.08,54.08,3000
01/21/2003,14:09,54.2,54.2,54.2,54.2,25000
01/21/2003,14:10,54.22,54.22,54.22,54.22,5000
01/21/2003,14:12,54.22,54.22,54.22,54.22,100
01/21/2003,14:13,54.16,54.22,54.16,54.22,1100
01/21/2003,14:14,54.16,54.16,54.16,54.16,3000
01/21/2003,14:17,54.34,54.34,54.34,54.34,1000
01/21/2003,14:28,54.2,54.2,54.18,54.18,1200
01/21/2003,14:35,54.22,54.22,54.22,54.22,500
01/21/2003,14:36,54.2,54.2,54.15,54.15,700
01/21/2003,14:39,54.18,54.18,54.18,54.18,400
01/21/2003,14:41,54.1,54.1,54.1,54.1,500
01/21/2003,14:42,54.04,54.04,54.04,54.04,5400
01/21/2003,14:49,54.15,54.18,54.14,54.14,7500
01/21/2003,14:50,54.18,54.18,54.18,54.18,300
01/21/2003,14:53,54.07,54.07,54.07,54.07,100
01/21/2003,14:54,54.1,54.1,54.1,54.1,5000
01/21/2003,14:56,54.11,54.11,54.11,54.11,1000
01/21/2003,14:57,54.14,54.14,54.14,54.14,100
01/21/2003,15:01,54.15,54.15,54.15,54.15,100
01/21/2003,15:02,54.13,54.13,54.13,54.13,100
01/21/2003,15:06,54.14,54.14,54.14,54.14,7000
01/21/2003,15:10,54.13,54.13,54.13,54.13,100
01/21/2003,15:13,54.09,54.1,54.09,54.1,400
01/21/2003,15:14,54.05,54.05,54,54,800
01/21/2003,15:15,54,54,54,54,700
01/21/2003,15:16,53.93,53.93,53.93,53.93,3600
01/21/2003,15:18,54,54,54,54,35000
01/21/2003,15:20,53.99,53.99,53.96,53.96,35400
01/21/2003,15:21,54,54,54,54,400
01/21/2003,15:22,54,54,54,54,800
01/21/2003,15:26,53.9,53.9,53.88,53.88,2100
01/21/2003,15:28,53.9,53.9,53.9,53.9,200
01/21/2003,15:30,53.8,53.8,53.8,53.8,10000
01/21/2003,15:34,53.85,53.85,53.85,53.85,500
01/21/2003,15:36,53.8,53.8,53.8,53.8,10000
01/21/2003,15:37,53.86,53.86,53.86,53.86,2000
01/21/2003,15:39,53.8,53.8,53.8,53.8,2000
01/21/2003,15:42,53.8,53.8,53.8,53.8,800
01/21/2003,15:45,53.75,53.75,53.75,53.75,1000
01/21/2003,15:47,53.7,53.7,53.7,53.7,400
01/21/2003,15:48,53.74,53.74,53.69,53.69,1500
01/21/2003,15:49,53.64,53.64,53.64,53.64,5000
01/21/2003,15:51,53.66,53.67,53.62,53.62,4400
01/21/2003,15:55,53.66,53.66,53.66,53.66,500
01/21/2003,15:56,53.67,53.67,53.67,53.67,200
01/21/2003,15:57,53.66,53.66,53.66,53.66,500
01/21/2003,15:58,53.68,53.68,53.68,53.68,20000
01/21/2003,15:59,53.7,53.7,53.7,53.7,500
01/22/2003,09:34,52.6,52.6,52.6,52.6,5000
01/22/2003,09:36,52.8,52.8,52.8,52.8,4500
01/22/2003,09:37,52.78,52.9,52.78,52.9,9100
01/22/2003,09:38,52.91,52.91,52.79,52.79,700
01/22/2003,09:39,52.95,52.95,52.92,52.95,35000
01/22/2003,09:40,52.9,52.9,52.77,52.8,7800
01/22/2003,09:41,52.79,52.79,52.75,52.75,5600
01/22/2003,09:42,52.69,52.71,52.65,52.71,19300
01/22/2003,09:43,52.64,52.64,52.6,52.6,1700
01/22/2003,09:44,52.58,52.58,52.58,52.58,10000
01/22/2003,09:45,52.5,52.5,52.5,52.5,5000
01/22/2003,09:46,52.42,52.51,52.4,52.42,7000
01/22/2003,09:47,52.4,52.55,52.4,52.51,21300
01/22/2003,09:48,52.51,52.55,52.51,52.55,44800
01/22/2003,09:49,52.55,52.62,52.55,52.62,10700
01/22/2003,09:50,52.55,52.55,52.5,52.53,800
01/22/2003,09:51,52.53,52.55,52.5,52.55,5700
01/22/2003,09:52,52.54,52.57,52.5,52.57,25600
01/22/2003,09:53,52.55,52.55,52.45,52.45,1300
01/22/2003,09:54,52.45,52.45,52.4,52.4,2000
01/22/2003,09:55,52.3,52.3,52.3,52.3,5000
01/22/2003,09:56,52.25,52.28,52.2,52.2,11100
01/22/2003,09:57,52.2,52.2,52.2,52.2,100
01/22/2003,09:58,52.2,52.2,52.2,52.2,9500
01/22/2003,09:59,52.15,52.21,52.13,52.21,800
01/22/2003,10:00,52.18,52.19,52.15,52.15,300
01/22/2003,10:01,52.13,52.13,52.06,52.06,1300
01/22/2003,10:02,52.1,52.1,52.01,52.04,6600
01/22/2003,10:03,52.01,52.08,52,52.05,60600
01/22/2003,10:04,52.05,52.1,52,52.05,8300
01/22/2003,10:05,52.14,52.14,52.01,52.02,32500
01/22/2003,10:06,52,52.03,52,52.02,4000
01/22/2003,10:07,52.02,52.02,52,52,6500
01/22/2003,10:08,51.96,52.04,51.96,52,1700
01/22/2003,10:09,52.1,52.2,52.02,52.07,9000
01/22/2003,10:10,52.2,52.2,52.08,52.1,17100
01/22/2003,10:11,52.2,52.2,52.14,52.14,5100
01/22/2003,10:12,52.25,52.25,52.2,52.2,8000
01/22/2003,10:13,52.2,52.2,52.2,52.2,2000
01/22/2003,10:14,52.3,52.3,52.3,52.3,500
01/22/2003,10:15,52.3,52.35,52.3,52.35,4900
01/22/2003,10:16,52.32,52.32,52.3,52.3,400
01/22/2003,10:17,52.4,52.54,52.4,52.54,10500
01/22/2003,10:18,52.5,52.5,52.5,52.5,100
01/22/2003,10:19,52.4,52.4,52.4,52.4,30100
01/22/2003,10:20,52.32,52.32,52.27,52.27,1200
01/22/2003,10:21,52.4,52.4,52.4,52.4,200
01/22/2003,10:22,52.4,52.4,52.4,52.4,100
01/22/2003,10:23,52.4,52.45,52.4,52.45,5600
01/22/2003,10:24,52.45,52.45,52.45,52.45,500
01/22/2003,10:25,52.5,52.5,52.42,52.42,2700
01/22/2003,10:26,52.5,52.53,52.45,52.45,6500
01/22/2003,10:29,52.49,52.49,52.4,52.4,1600
01/22/2003,10:30,52.5,52.55,52.5,52.55,5600
01/22/2003,10:31,52.55,52.59,52.5,52.59,2800
01/22/2003,10:32,52.72,52.74,52.72,52.74,200
01/22/2003,10:33,52.75,52.75,52.65,52.65,36000
01/22/2003,10:34,52.8,52.8,52.75,52.8,7600
01/22/2003,10:35,52.75,52.75,52.64,52.7,6700
01/22/2003,10:36,52.75,52.75,52.7,52.7,10100
01/22/2003,10:39,53,53.1,53,53.01,7000
01/22/2003,10:40,53,53.1,53,53.1,8100
01/22/2003,10:41,53.08,53.08,53.07,53.07,1300
01/22/2003,10:42,53.17,53.2,53.07,53.17,10100
01/22/2003,10:43,53.24,53.24,53.12,53.12,5300
01/22/2003,10:44,53.23,53.3,53.23,53.3,10500
01/22/2003,10:45,53.16,53.21,53.16,53.21,6500
01/22/2003,10:46,53.2,53.2,53.17,53.2,5500
01/22/2003,10:47,53.15,53.18,53.12,53.12,6000
01/22/2003,10:50,53.06,53.08,53.06,53.08,6000
01/22/2003,10:51,53.04,53.04,53.04,53.04,5000
01/22/2003,10:52,53.04,53.09,53.04,53.09,4500
01/22/2003,10:53,53.09,53.09,53.09,53.09,500
01/22/2003,10:54,53.1,53.1,53.1,53.1,2000
01/22/2003,10:55,53.08,53.08,52.98,52.98,4000
01/22/2003,10:56,53,53,53,53,19500
01/22/2003,10:58,53,53,53,53,1700
01/22/2003,10:59,53.05,53.05,53.01,53.01,2100
01/22/2003,11:00,53.15,53.15,53.03,53.03,2200
01/22/2003,11:01,52.96,52.96,52.96,52.96,400
01/22/2003,11:03,52.96,52.96,52.96,52.96,2000
01/22/2003,11:05,52.88,52.88,52.85,52.85,10000
01/22/2003,11:06,52.76,52.76,52.7,52.7,7000
01/22/2003,11:07,52.69,52.69,52.69,52.69,100
01/22/2003,11:09,52.69,52.7,52.69,52.7,7500
01/22/2003,11:10,52.66,52.66,52.66,52.66,200
01/22/2003,11:11,52.64,52.64,52.64,52.64,100
01/22/2003,11:12,52.62,52.62,52.62,52.62,600
01/22/2003,11:13,52.7,52.8,52.7,52.8,700
01/22/2003,11:16,52.83,52.83,52.8,52.8,6000
01/22/2003,11:18,52.7,52.7,52.68,52.68,9000
01/22/2003,11:19,52.6,52.6,52.6,52.6,600
01/22/2003,11:20,52.6,52.6,52.6,52.6,300
01/22/2003,11:21,52.6,52.6,52.6,52.6,4700
01/22/2003,11:23,52.7,52.7,52.7,52.7,200
01/22/2003,11:27,52.84,52.84,52.84,52.84,1000
01/22/2003,11:30,52.82,52.84,52.82,52.84,200
01/22/2003,11:31,52.72,52.72,52.72,52.72,5000
01/22/2003,11:32,52.71,52.71,52.71,52.71,10000
01/22/2003,11:33,52.75,52.75,52.75,52.75,25000
01/22/2003,11:38,52.88,52.88,52.88,52.88,100
01/22/2003,11:39,53,53,52.98,52.98,5100
01/22/2003,11:41,53,53,52.92,52.92,6000
01/22/2003,11:42,52.99,52.99,52.99,52.99,900
01/22/2003,11:43,52.82,52.82,52.82,52.82,5000
01/22/2003,11:44,52.84,52.84,52.84,52.84,600
01/22/2003,11:47,52.99,52.99,52.99,52.99,1000
01/22/2003,11:48,53,53.02,53,53.02,5000
01/22/2003,11:49,53.02,53.02,53.02,53.02,100
01/22/2003,11:52,53.08,53.08,53.08,53.08,1000
01/22/2003,11:56,53.18,53.18,53.18,53.18,25000
01/22/2003,11:57,53.21,53.21,53.21,53.21,15000
01/22/2003,11:59,53.21,53.21,53.2,53.2,1600
01/22/2003,12:00,53.13,53.13,53.13,53.13,900
01/22/2003,12:02,53.26,53.26,53.26,53.26,500
01/22/2003,12:03,53.26,53.26,53.14,53.14,26100
01/22/2003,12:06,53.34,53.34,53.34,53.34,100
01/22/2003,12:08,53.45,53.45,53.45,53.45,5500
01/22/2003,12:09,53.46,53.46,53.44,53.44,2000
01/22/2003,12:10,53.45,53.45,53.45,53.45,400
01/22/2003,12:11,53.45,53.57,53.45,53.57,5400
01/22/2003,12:12,53.49,53.49,53.49,53.49,100
01/22/2003,12:13,53.6,53.63,53.6,53.6,3000
01/22/2003,12:14,53.65,53.65,53.63,53.63,3500
01/22/2003,12:15,53.77,53.77,53.74,53.74,2500
01/22/2003,12:16,53.75,53.75,53.75,53.75,100
01/22/2003,12:17,53.67,53.67,53.67,53.67,1000
01/22/2003,12:18,53.65,53.65,53.65,53.65,500
01/22/2003,12:21,53.7,53.7,53.7,53.7,2000
01/22/2003,12:22,53.76,53.76,53.76,53.76,200
01/22/2003,12:23,53.73,53.78,53.73,53.78,5500
01/22/2003,12:26,53.75,53.75,53.75,53.75,1000
01/22/2003,12:27,53.8,53.86,53.8,53.86,10000
01/22/2003,12:28,53.8,53.95,53.8,53.95,1700
01/22/2003,12:29,53.9,53.9,53.9,53.9,5000
01/22/2003,12:31,53.96,53.96,53.96,53.96,1100
01/22/2003,12:32,54,54,54,54,1800
01/22/2003,12:33,54.1,54.18,54.1,54.1,8000
01/22/2003,12:34,54.14,54.25,54.1,54.25,24400
01/22/2003,12:35,54.3,54.3,54.22,54.22,7100
01/22/2003,12:36,54.25,54.25,54.25,54.25,600
01/22/2003,12:37,54.25,54.3,54.25,54.3,6300
01/22/2003,12:39,54.07,54.07,54.07,54.07,100
01/22/2003,12:40,54.03,54.03,54.03,54.03,100
01/22/2003,12:41,54.05,54.05,54.05,54.05,300
01/22/2003,12:43,54.2,54.3,54.2,54.3,20500
01/22/2003,12:44,54.36,54.36,54.36,54.36,1000
01/22/2003,12:45,54.32,54.32,54.32,54.32,10000
01/22/2003,12:47,54.3,54.3,54.3,54.3,500
01/22/2003,12:49,54.37,54.37,54.37,54.37,10000
01/22/2003,12:50,54.23,54.23,54.2,54.2,300
01/22/2003,12:51,54.3,54.3,54.3,54.3,300
01/22/2003,12:54,54.4,54.4,54.4,54.4,1000
01/22/2003,12:55,54.43,54.43,54.43,54.43,10000
01/22/2003,12:57,54.36,54.36,54.36,54.36,100
01/22/2003,13:00,54.3,54.3,54.3,54.3,800
01/22/2003,13:01,54.3,54.3,54.3,54.3,5000
01/22/2003,13:02,54.47,54.47,54.47,54.47,500
01/22/2003,13:04,54.5,54.5,54.5,54.5,2700
01/22/2003,13:09,54.4,54.4,54.4,54.4,5000
01/22/2003,13:10,54.36,54.36,54.36,54.36,500
01/22/2003,13:14,54.35,54.45,54.35,54.45,1500
01/22/2003,13:16,54.4,54.4,54.4,54.4,100
01/22/2003,13:17,54.3,54.3,54.25,54.25,600
01/22/2003,13:18,54.25,54.25,54.25,54.25,1500
01/22/2003,13:21,54.2,54.2,54.2,54.2,5000
01/22/2003,13:23,54.17,54.17,54.17,54.17,10000
01/22/2003,13:30,54.1,54.1,54.1,54.1,10000
01/22/2003,13:31,54.1,54.1,54.1,54.1,1000
01/22/2003,13:33,54.1,54.1,54.1,54.1,5000
01/22/2003,13:35,54.2,54.2,54.18,54.18,15000
01/22/2003,13:36,54.27,54.27,54.19,54.19,7200
01/22/2003,13:41,54.16,54.16,54.16,54.16,5000
01/22/2003,13:43,54.11,54.11,54.11,54.11,10000
01/22/2003,13:44,54.12,54.12,54.12,54.12,5000
01/22/2003,13:47,54.11,54.11,54.11,54.11,100
01/22/2003,13:50,54.05,54.05,54.05,54.05,5000
01/22/2003,13:52,54.09,54.09,54.09,54.09,100
01/22/2003,13:57,54.02,54.02,54.02,54.02,5000
01/22/2003,14:02,54.08,54.1,54.08,54.1,5000
01/22/2003,14:03,54.1,54.1,54.1,54.1,1000
01/22/2003,14:10,54.24,54.24,54.24,54.24,100
01/22/2003,14:11,54.23,54.23,54.23,54.23,100
01/22/2003,14:12,54.22,54.36,54.22,54.36,12500
01/22/2003,14:14,54.3,54.32,54.3,54.32,4800
01/22/2003,14:15,54.45,54.45,54.42,54.42,1200
01/22/2003,14:16,54.46,54.46,54.46,54.46,5000
01/22/2003,14:18,54.5,54.5,54.47,54.47,15300
01/22/2003,14:19,54.51,54.51,54.51,54.51,100
01/22/2003,14:20,54.51,54.51,54.51,54.51,100
01/22/2003,14:21,54.52,54.52,54.52,54.52,200
01/22/2003,14:23,54.52,54.52,54.52,54.52,25000
01/22/2003,14:24,54.52,54.52,54.5,54.5,300
01/22/2003,14:25,54.54,54.54,54.54,54.54,25000
01/22/2003,14:30,54.52,54.53,54.52,54.53,800
01/22/2003,14:31,54.47,54.47,54.47,54.47,5000
01/22/2003,14:32,54.5,54.5,54.5,54.5,16200
01/22/2003,14:35,54.53,54.53,54.53,54.53,2000
01/22/2003,14:37,54.43,54.44,54.43,54.44,5500
01/22/2003,14:40,54.58,54.58,54.48,54.48,1400
01/22/2003,14:41,54.52,54.53,54.52,54.53,200
01/22/2003,14:42,54.58,54.58,54.58,54.58,100
01/22/2003,14:43,54.6,54.6,54.6,54.6,800
01/22/2003,14:46,54.53,54.53,54.53,54.53,800
01/22/2003,14:49,54.55,54.55,54.55,54.55,1100
01/22/2003,14:51,54.69,54.69,54.69,54.69,100
01/22/2003,14:52,54.6,54.6,54.6,54.6,5000
01/22/2003,14:53,54.59,54.59,54.59,54.59,100
01/22/2003,14:57,54.57,54.57,54.57,54.57,100
01/22/2003,14:59,54.6,54.6,54.6,54.6,1000
01/22/2003,15:00,54.8,54.8,54.8,54.8,5000
01/22/2003,15:01,54.75,54.75,54.75,54.75,500
01/22/2003,15:02,54.8,54.8,54.8,54.8,100
01/22/2003,15:05,54.95,54.95,54.88,54.95,800
01/22/2003,15:06,54.95,54.97,54.95,54.97,700
01/22/2003,15:07,54.97,55,54.97,55,700
01/22/2003,15:08,55,55,55,55,5500
01/22/2003,15:09,55,55,55,55,100
01/22/2003,15:10,54.91,54.91,54.91,54.91,40000
01/22/2003,15:11,54.9,54.9,54.9,54.9,100
01/22/2003,15:12,54.87,54.87,54.87,54.87,500
01/22/2003,15:15,54.83,54.83,54.83,54.83,100
01/22/2003,15:16,54.76,54.76,54.76,54.76,300
01/22/2003,15:18,54.67,54.67,54.67,54.67,1000
01/22/2003,15:19,54.68,54.68,54.66,54.68,57300
01/22/2003,15:21,54.62,54.62,54.53,54.53,700
01/22/2003,15:22,54.5,54.5,54.5,54.5,100
01/22/2003,15:23,54.55,54.55,54.55,54.55,25000
01/22/2003,15:24,54.5,54.5,54.5,54.5,3000
01/22/2003,15:26,54.58,54.58,54.58,54.58,600
01/22/2003,15:27,54.53,54.53,54.53,54.53,1800
01/22/2003,15:28,54.58,54.58,54.58,54.58,100
01/22/2003,15:29,54.5,54.57,54.5,54.57,1800
01/22/2003,15:30,54.5,54.5,54.47,54.47,5000
01/22/2003,15:32,54.56,54.57,54.56,54.57,2600
01/22/2003,15:33,54.6,54.6,54.6,54.6,100
01/22/2003,15:41,54.5,54.5,54.5,54.5,100
01/22/2003,15:42,54.45,54.45,54.45,54.45,15000
01/22/2003,15:43,54.45,54.45,54.4,54.4,1300
01/22/2003,15:45,54.42,54.42,54.42,54.42,500
01/22/2003,15:46,54.45,54.45,54.41,54.41,3600
01/22/2003,15:48,54.5,54.51,54.45,54.51,50200
01/22/2003,15:49,54.48,54.48,54.48,54.48,1600
01/22/2003,15:50,54.49,54.49,54.49,54.49,500
01/22/2003,15:51,54.56,54.56,54.56,54.56,100
01/22/2003,15:52,54.6,54.6,54.6,54.6,400
01/22/2003,15:53,54.64,54.65,54.57,54.63,110800
01/22/2003,15:56,54.58,54.61,54.58,54.61,2500
01/22/2003,15:57,54.61,54.61,54.51,54.51,24700
01/23/2003,09:34,54.2,54.2,54.2,54.2,5000
01/23/2003,09:35,54.2,54.4,54.2,54.38,11800
01/23/2003,09:36,54.38,54.38,54.37,54.37,6300
01/23/2003,09:37,54.32,54.32,54.25,54.25,5100
01/23/2003,09:39,54.44,54.44,54.44,54.44,900
01/23/2003,09:43,54.6,54.6,54.6,54.6,7500
01/23/2003,09:44,54.84,54.84,54.84,54.84,500
01/23/2003,09:45,54.78,54.85,54.78,54.85,2200
01/23/2003,09:46,54.79,54.84,54.68,54.7,2200
01/23/2003,09:47,54.82,54.82,54.55,54.7,4600
01/23/2003,09:48,54.48,54.75,54.48,54.75,8800
01/23/2003,09:50,54.77,54.77,54.77,54.77,1100
01/23/2003,09:51,54.9,54.9,54.9,54.9,2700
01/23/2003,09:54,54.8,54.85,54.8,54.85,2800
01/23/2003,09:56,54.8,54.8,54.8,54.8,10000
01/23/2003,09:57,54.72,54.72,54.66,54.66,1900
01/23/2003,10:01,54.66,54.66,54.66,54.66,500
01/23/2003,10:02,54.65,54.65,54.65,54.65,1000
01/23/2003,10:03,54.51,54.59,54.51,54.59,1300
01/23/2003,10:04,54.59,54.6,54.45,54.58,12800
01/23/2003,10:07,54.68,54.83,54.68,54.83,7200
01/23/2003,10:11,54.85,54.85,54.85,54.85,400
01/23/2003,10:12,54.95,54.99,54.95,54.99,15100
01/23/2003,10:13,55.01,55.01,54.97,54.97,200
01/23/2003,10:14,54.99,54.99,54.91,54.91,200
01/23/2003,10:15,54.92,54.92,54.92,54.92,100
01/23/2003,10:18,54.99,54.99,54.99,54.99,100
01/23/2003,10:19,55.03,55.05,55.03,55.05,3700
01/23/2003,10:20,55.03,55.03,55.03,55.03,2000
01/23/2003,10:23,55.05,55.05,55,55,600
01/23/2003,10:24,55.1,55.15,55.04,55.15,10400
01/23/2003,10:29,54.9,54.9,54.9,54.9,1500
01/23/2003,10:30,54.89,54.97,54.87,54.97,32200
01/23/2003,10:31,55.02,55.02,54.8,54.8,15000
01/23/2003,10:32,54.77,54.77,54.77,54.77,2200
01/23/2003,10:35,54.89,54.89,54.89,54.89,1000
01/23/2003,10:38,54.9,54.9,54.82,54.82,1400
01/23/2003,10:41,54.7,54.77,54.7,54.77,7400
01/23/2003,10:46,54.7,54.74,54.7,54.74,7200
01/23/2003,10:49,54.87,54.87,54.87,54.87,300
01/23/2003,10:50,54.76,54.76,54.76,54.76,1000
01/23/2003,10:51,54.87,54.87,54.8,54.8,3000
01/23/2003,10:53,54.78,54.78,54.78,54.78,3900
01/23/2003,10:55,54.68,54.68,54.68,54.68,100
01/23/2003,10:58,54.83,54.83,54.83,54.83,5000
01/23/2003,11:01,54.81,54.81,54.81,54.81,10000
01/23/2003,11:02,54.85,54.85,54.8,54.8,1200
01/23/2003,11:03,54.8,54.8,54.8,54.8,2000
01/23/2003,11:04,54.8,54.87,54.8,54.87,6800
01/23/2003,11:05,54.87,54.87,54.87,54.87,4200
01/23/2003,11:08,54.94,54.94,54.94,54.94,100
01/23/2003,11:11,54.99,54.99,54.99,54.99,15000
01/23/2003,11:12,54.95,54.95,54.95,54.95,1500
01/23/2003,11:13,55.02,55.02,55.02,55.02,100
01/23/2003,11:15,54.86,54.86,54.86,54.86,1500
01/23/2003,11:17,54.96,54.96,54.96,54.96,1000
01/23/2003,11:18,54.95,54.96,54.94,54.94,61000
01/23/2003,11:27,55,55,55,55,2000
01/23/2003,11:29,55,55,54.9,54.9,5200
01/23/2003,11:31,54.87,54.87,54.87,54.87,5000
01/23/2003,11:38,54.9,54.9,54.9,54.9,100
01/23/2003,11:39,54.86,54.86,54.86,54.86,600
01/23/2003,11:42,54.85,54.85,54.85,54.85,2500
01/23/2003,11:43,54.9,54.91,54.81,54.91,4900
01/23/2003,11:47,54.8,54.8,54.8,54.8,5000
01/23/2003,11:51,54.78,54.78,54.78,54.78,5000
01/23/2003,11:52,54.78,54.78,54.78,54.78,2500
01/23/2003,11:53,54.77,54.77,54.77,54.77,5000
01/23/2003,11:54,54.8,54.8,54.8,54.8,1000
01/23/2003,11:55,54.77,54.77,54.77,54.77,5000
01/23/2003,11:56,54.78,54.78,54.78,54.78,5000
01/23/2003,11:59,54.75,54.75,54.75,54.75,2000
01/23/2003,12:00,54.8,54.8,54.8,54.8,2500
01/23/2003,12:01,54.8,54.8,54.75,54.75,5200
01/23/2003,12:03,54.78,54.78,54.78,54.78,300
01/23/2003,12:04,54.8,54.8,54.8,54.8,5000
01/23/2003,12:08,54.81,54.81,54.81,54.81,5000
01/23/2003,12:09,54.82,54.82,54.82,54.82,5000
01/23/2003,12:12,54.77,54.77,54.77,54.77,5000
01/23/2003,12:13,54.75,54.75,54.75,54.75,5000
01/23/2003,12:14,54.77,54.77,54.75,54.75,1300
01/23/2003,12:18,54.75,54.75,54.75,54.75,300
01/23/2003,12:23,54.72,54.72,54.72,54.72,5000
01/23/2003,12:29,54.8,54.8,54.8,54.8,1200
01/23/2003,12:30,54.83,54.83,54.83,54.83,100
01/23/2003,12:37,54.72,54.72,54.72,54.72,300
01/23/2003,12:39,54.83,54.83,54.83,54.83,100
01/23/2003,12:48,54.9,54.9,54.9,54.9,100
01/23/2003,12:51,55.1,55.1,55.1,55.1,10000
01/23/2003,12:56,55.1,55.1,55.1,55.1,100
01/23/2003,12:57,55,55,55,55,2500
01/23/2003,13:05,55.05,55.05,55.05,55.05,100
01/23/2003,13:10,55.2,55.2,55.2,55.2,100
01/23/2003,13:16,55.36,55.36,55.35,55.36,600
01/23/2003,13:17,55.35,55.36,55.35,55.35,500
01/23/2003,13:18,55.38,55.38,55.38,55.38,100
01/23/2003,13:19,55.28,55.36,55.28,55.34,20300
01/23/2003,13:20,55.32,55.32,55.32,55.32,10200
01/23/2003,13:21,55.3,55.34,55.3,55.34,3300
01/23/2003,13:24,55.46,55.5,55.46,55.49,25000
01/23/2003,13:25,55.45,55.45,55.45,55.45,100
01/23/2003,13:26,55.42,55.42,55.35,55.35,4600
01/23/2003,13:27,55.42,55.42,55.36,55.36,27600
01/23/2003,13:28,55.41,55.41,55.41,55.41,100
01/23/2003,13:29,55.4,55.4,55.4,55.4,100
01/23/2003,13:34,55.4,55.4,55.4,55.4,100
01/23/2003,13:35,55.47,55.47,55.47,55.47,1000
01/23/2003,13:36,55.39,55.47,55.39,55.47,1500
01/23/2003,13:48,55.4,55.4,55.4,55.4,500
01/23/2003,13:49,55.35,55.35,55.35,55.35,100
01/23/2003,13:54,55.35,55.35,55.35,55.35,200
01/23/2003,13:55,55.34,55.4,55.34,55.4,1000
01/23/2003,13:57,55.44,55.44,55.44,55.44,500
01/23/2003,14:01,55.42,55.42,55.42,55.42,2000
01/23/2003,14:04,55.38,55.38,55.38,55.38,2000
01/23/2003,14:09,55.54,55.54,55.54,55.54,500
01/23/2003,14:14,55.33,55.33,55.33,55.33,1100
01/23/2003,14:32,55.36,55.36,55.36,55.36,500
01/23/2003,14:38,55.38,55.38,55.38,55.38,700
01/23/2003,14:47,55.39,55.39,55.39,55.39,100
01/23/2003,14:49,55.4,55.4,55.4,55.4,300
01/23/2003,14:53,55.5,55.5,55.5,55.5,500
01/23/2003,14:59,55.46,55.46,55.46,55.46,100
01/23/2003,15:04,55.47,55.47,55.47,55.47,5000
01/23/2003,15:06,55.44,55.44,55.44,55.44,5000
01/23/2003,15:09,55.52,55.52,55.52,55.52,3300
01/23/2003,15:10,55.43,55.43,55.43,55.43,200
01/23/2003,15:12,55.42,55.42,55.42,55.42,2500
01/23/2003,15:17,55.51,55.51,55.5,55.5,1000
01/23/2003,15:18,55.57,55.57,55.54,55.54,10500
01/23/2003,15:19,55.6,55.62,55.6,55.62,500
01/23/2003,15:20,55.52,55.52,55.52,55.52,5000
01/23/2003,15:21,55.6,55.6,55.6,55.6,5000
01/23/2003,15:23,55.6,55.6,55.54,55.54,2800
01/23/2003,15:26,55.61,55.62,55.61,55.62,200
01/23/2003,15:27,55.56,55.6,55.56,55.6,2700
01/23/2003,15:28,55.55,55.55,55.55,55.55,100
01/23/2003,15:31,55.7,55.7,55.7,55.7,400
01/23/2003,15:32,55.7,55.7,55.7,55.7,2800
01/23/2003,15:33,55.8,55.8,55.8,55.8,300
01/23/2003,15:37,55.75,55.75,55.75,55.75,100
01/23/2003,15:39,55.84,55.84,55.75,55.75,25500
01/23/2003,15:41,55.68,55.68,55.68,55.68,100
01/23/2003,15:43,55.73,55.73,55.73,55.73,2000
01/23/2003,15:45,55.78,55.78,55.78,55.78,1600
01/23/2003,15:46,55.85,55.85,55.8,55.8,300
01/23/2003,15:47,55.8,55.8,55.8,55.8,100
01/23/2003,15:49,55.8,55.84,55.8,55.84,5300
01/23/2003,15:51,55.81,55.81,55.8,55.8,1700
01/23/2003,15:56,55.77,55.77,55.77,55.77,100
01/23/2003,15:57,55.66,55.66,55.66,55.66,400
01/23/2003,15:59,55.75,55.75,55.75,55.75,1600
01/24/2003,09:33,55.4,55.4,55.4,55.4,7700
01/24/2003,09:34,55.35,55.35,55.35,55.35,500
01/24/2003,09:37,55.6,55.8,55.6,55.8,11500
01/24/2003,09:40,55.82,55.82,55.82,55.82,500
01/24/2003,09:41,55.84,55.84,55.84,55.84,15000
01/24/2003,09:42,55.92,55.92,55.92,55.92,500
01/24/2003,09:44,55.7,55.7,55.7,55.7,100
01/24/2003,09:45,55.6,55.6,55.48,55.48,8000
01/24/2003,09:46,55.4,55.43,55.4,55.4,19100
01/24/2003,09:48,55.24,55.24,55.24,55.24,2500
01/24/2003,09:49,55.3,55.3,55.24,55.24,2500
01/24/2003,09:50,55.19,55.25,55.19,55.25,3100
01/24/2003,09:51,55.13,55.13,55.13,55.13,1800
01/24/2003,09:52,55.06,55.07,55.06,55.07,600
01/24/2003,09:53,55,55,55,55,2500
01/24/2003,09:54,54.94,55,54.9,55,12500
01/24/2003,09:55,54.91,54.91,54.91,54.91,15000
01/24/2003,09:56,54.82,54.84,54.82,54.83,15000
01/24/2003,09:57,55,55,54.95,54.95,4200
01/24/2003,09:58,55,55,54.84,54.84,13700
01/24/2003,10:00,54.9,54.9,54.9,54.9,15000
01/24/2003,10:01,54.75,54.75,54.75,54.75,100
01/24/2003,10:02,54.75,54.75,54.75,54.75,200
01/24/2003,10:03,54.52,54.63,54.52,54.53,14500
01/24/2003,10:04,54.54,54.54,54.54,54.54,4000
01/24/2003,10:05,54.54,54.54,54.54,54.54,100
01/24/2003,10:06,54.62,54.62,54.62,54.62,500
01/24/2003,10:07,54.75,54.75,54.66,54.66,5600
01/24/2003,10:08,54.65,54.65,54.61,54.61,10500
01/24/2003,10:11,54.5,54.7,54.5,54.7,8500
01/24/2003,10:12,54.52,54.65,54.52,54.65,30000
01/24/2003,10:13,54.65,54.7,54.65,54.7,1500
01/24/2003,10:14,54.75,54.77,54.73,54.77,30200
01/24/2003,10:15,54.7,54.7,54.7,54.7,5000
01/24/2003,10:16,54.6,54.6,54.6,54.6,8000
01/24/2003,10:17,54.55,54.55,54.55,54.55,1300
01/24/2003,10:18,54.55,54.55,54.55,54.55,5500
01/24/2003,10:21,54.62,54.62,54.62,54.62,100
01/24/2003,10:24,54.61,54.61,54.61,54.61,1000
01/24/2003,10:25,54.47,54.47,54.47,54.47,200
01/24/2003,10:29,54.54,54.54,54.54,54.54,100
01/24/2003,10:30,54.54,54.54,54.5,54.54,1000
01/24/2003,10:33,54.6,54.73,54.6,54.73,400
01/24/2003,10:35,54.68,54.68,54.56,54.56,800
01/24/2003,10:37,54.65,54.65,54.65,54.65,10000
01/24/2003,10:38,54.59,54.61,54.59,54.61,24900
01/24/2003,10:42,54.61,54.61,54.61,54.61,300
01/24/2003,10:46,54.74,54.74,54.74,54.74,200
01/24/2003,10:48,54.75,54.75,54.75,54.75,1200
01/24/2003,10:49,54.81,54.81,54.81,54.81,1700
01/24/2003,10:50,54.81,54.81,54.81,54.81,100
01/24/2003,10:54,54.81,54.81,54.81,54.81,200
01/24/2003,10:56,54.7,54.7,54.7,54.7,400
01/24/2003,10:58,54.76,54.76,54.76,54.76,200
01/24/2003,11:02,54.81,54.81,54.81,54.81,400
01/24/2003,11:06,55.01,55.04,55.01,55.01,500
01/24/2003,11:07,55.05,55.05,55.05,55.05,5000
01/24/2003,11:10,55.1,55.1,55.1,55.1,2000
01/24/2003,11:11,55.23,55.23,55.23,55.23,1000
01/24/2003,11:12,55.25,55.3,55.25,55.3,8600
01/24/2003,11:13,55.35,55.35,55.35,55.35,5000
01/24/2003,11:14,55.35,55.35,55.35,55.35,5000
01/24/2003,11:15,55.45,55.45,55.45,55.45,2500
01/24/2003,11:17,55.42,55.5,55.42,55.5,900
01/24/2003,11:18,55.45,55.45,55.33,55.33,900
01/24/2003,11:19,55.29,55.29,55.29,55.29,15000
01/24/2003,11:20,55.4,55.4,55.4,55.4,1000
01/24/2003,11:21,55.42,55.42,55.42,55.42,10000
01/24/2003,11:22,55.45,55.5,55.45,55.5,5700
01/24/2003,11:23,55.55,55.55,55.55,55.55,5000
01/24/2003,11:26,55.55,55.55,55.55,55.55,2500
01/24/2003,11:28,55.55,55.55,55.55,55.55,100
01/24/2003,11:29,55.46,55.46,55.46,55.46,100
01/24/2003,11:30,55.3,55.3,55.29,55.29,15000
01/24/2003,11:32,55.06,55.08,55,55.04,65300
01/24/2003,11:33,55.21,55.21,54.94,54.94,10300
01/24/2003,11:34,54.95,54.95,54.95,54.95,5000
01/24/2003,11:39,55.06,55.06,55.06,55.06,15000
01/24/2003,11:40,55.08,55.08,55.08,55.08,1000
01/24/2003,11:41,55.12,55.12,55.12,55.12,25000
01/24/2003,11:42,55.07,55.16,55.07,55.16,600
01/24/2003,11:46,54.95,54.95,54.95,54.95,2100
01/24/2003,11:47,55,55,55,55,200
01/24/2003,11:50,54.94,54.94,54.94,54.94,100
01/24/2003,11:52,54.74,54.8,54.74,54.8,7000
01/24/2003,11:53,54.72,54.72,54.72,54.72,100
01/24/2003,11:54,54.7,54.7,54.7,54.7,35000
01/24/2003,11:56,54.81,54.81,54.81,54.81,100
01/24/2003,11:58,54.78,54.78,54.78,54.78,200
01/24/2003,12:00,54.7,54.7,54.7,54.7,1500
01/24/2003,12:01,54.7,54.7,54.65,54.65,2500
01/24/2003,12:04,54.54,54.54,54.53,54.53,15100
01/24/2003,12:05,54.53,54.53,54.51,54.52,1100
01/24/2003,12:06,54.52,54.52,54.52,54.52,5000
01/24/2003,12:08,54.51,54.51,54.51,54.51,2500
01/24/2003,12:09,54.5,54.5,54.5,54.5,2000
01/24/2003,12:13,54.44,54.44,54.33,54.33,200
01/24/2003,12:14,54.22,54.22,54.19,54.19,700
01/24/2003,12:15,54.2,54.22,54.2,54.22,5400
01/24/2003,12:16,54.33,54.37,54.33,54.37,25100
01/24/2003,12:17,54.33,54.38,54.33,54.38,25300
01/24/2003,12:19,54.34,54.34,54.34,54.34,1000
01/24/2003,12:21,54.32,54.33,54.32,54.33,15500
01/24/2003,12:22,54.25,54.27,54.25,54.25,5200
01/24/2003,12:23,54.26,54.29,54.26,54.29,2600
01/24/2003,12:24,54.33,54.34,54.33,54.34,4000
01/24/2003,12:25,54.3,54.3,54.3,54.3,2500
01/24/2003,12:26,54.32,54.38,54.27,54.32,10200
01/24/2003,12:27,54.35,54.39,54.35,54.39,3000
01/24/2003,12:29,54.34,54.49,54.34,54.49,20000
01/24/2003,12:30,54.5,54.5,54.5,54.5,5000
01/24/2003,12:31,54.49,54.49,54.49,54.49,400
01/24/2003,12:32,54.44,54.5,54.44,54.5,25100
01/24/2003,12:33,54.43,54.43,54.42,54.42,600
01/24/2003,12:35,54.45,54.45,54.45,54.45,20000
01/24/2003,12:36,54.42,54.42,54.42,54.42,800
01/24/2003,12:37,54.3,54.3,54.3,54.3,15000
01/24/2003,12:38,54.4,54.4,54.4,54.4,500
01/24/2003,12:39,54.35,54.35,54.35,54.35,1100
01/24/2003,12:40,54.31,54.31,54.31,54.31,200
01/24/2003,12:41,54.3,54.3,54.3,54.3,300
01/24/2003,12:43,54.29,54.29,54.22,54.22,200
01/24/2003,12:46,54.34,54.36,54.32,54.36,30000
01/24/2003,12:47,54.34,54.35,54.34,54.35,15800
01/24/2003,12:48,54.33,54.33,54.33,54.33,800
01/24/2003,12:50,54.4,54.4,54.38,54.38,20000
01/24/2003,12:51,54.35,54.35,54.35,54.35,5900
01/24/2003,12:52,54.39,54.39,54.39,54.39,5000
01/24/2003,12:53,54.39,54.39,54.39,54.39,2000
01/24/2003,12:58,54.33,54.33,54.33,54.33,15000
01/24/2003,13:00,54.27,54.3,54.27,54.3,32500
01/24/2003,13:05,54.39,54.39,54.39,54.39,500
01/24/2003,13:06,54.4,54.4,54.4,54.4,500
01/24/2003,13:07,54.4,54.51,54.4,54.51,12000
01/24/2003,13:13,54.46,54.46,54.4,54.4,11500
01/24/2003,13:14,54.4,54.4,54.4,54.4,500
01/24/2003,13:19,54.4,54.4,54.38,54.38,10100
01/24/2003,13:23,54.42,54.5,54.42,54.5,10100
01/24/2003,13:26,54.43,54.43,54.43,54.43,100
01/24/2003,13:28,54.54,54.55,54.44,54.44,11700
01/24/2003,13:29,54.54,54.54,54.54,54.54,5000
01/24/2003,13:30,54.42,54.43,54.42,54.43,1100
01/24/2003,13:32,54.38,54.38,54.38,54.38,11100
01/24/2003,13:36,54.36,54.36,54.36,54.36,100
01/24/2003,13:37,54.46,54.46,54.46,54.46,1000
01/24/2003,13:39,54.4,54.4,54.4,54.4,1000
01/24/2003,13:42,54.4,54.4,54.4,54.4,900
01/24/2003,13:47,54.3,54.3,54.3,54.3,200
01/24/2003,13:48,54.28,54.28,54.28,54.28,500
01/24/2003,13:51,54.32,54.32,54.32,54.32,100
01/24/2003,13:58,54.38,54.38,54.38,54.38,200
01/24/2003,14:00,54.38,54.38,54.38,54.38,200
01/24/2003,14:03,54.34,54.34,54.28,54.28,400
01/24/2003,14:09,54.32,54.32,54.32,54.32,10000
01/24/2003,14:10,54.44,54.44,54.44,54.44,5000
01/24/2003,14:11,54.37,54.37,54.37,54.37,1500
01/24/2003,14:12,54.35,54.35,54.35,54.35,1400
01/24/2003,14:13,54.38,54.38,54.38,54.38,500
01/24/2003,14:17,54.3,54.3,54.3,54.3,300
01/24/2003,14:18,54.33,54.33,54.33,54.33,5000
01/24/2003,14:21,54.45,54.45,54.35,54.35,125200
01/24/2003,14:22,54.35,54.35,54.35,54.35,200
01/24/2003,14:24,54.35,54.35,54.35,54.35,900
01/24/2003,14:26,54.36,54.36,54.36,54.36,600
01/24/2003,14:29,54.45,54.45,54.45,54.45,1700
01/24/2003,14:30,54.54,54.54,54.54,54.54,500
01/24/2003,14:31,54.52,54.52,54.52,54.52,100
01/24/2003,14:32,54.5,54.5,54.5,54.5,15000
01/24/2003,14:33,54.53,54.53,54.53,54.53,15000
01/24/2003,14:35,54.55,54.55,54.55,54.55,300
01/24/2003,14:37,54.52,54.55,54.5,54.5,52300
01/24/2003,14:38,54.55,54.55,54.55,54.55,1000
01/24/2003,14:39,54.55,54.55,54.55,54.55,100
01/24/2003,14:40,54.64,54.64,54.64,54.64,5000
01/24/2003,14:41,54.6,54.6,54.57,54.57,12000
01/24/2003,14:44,54.57,54.57,54.57,54.57,100
01/24/2003,14:45,54.62,54.62,54.6,54.6,800
01/24/2003,14:47,54.64,54.64,54.64,54.64,5000
01/24/2003,14:48,54.64,54.64,54.64,54.64,100
01/24/2003,14:49,54.7,54.7,54.7,54.7,3000
01/24/2003,14:50,54.64,54.64,54.64,54.64,500
01/24/2003,14:52,54.68,54.68,54.68,54.68,500
01/24/2003,14:56,54.59,54.66,54.59,54.66,300
01/24/2003,15:00,54.6,54.6,54.6,54.6,1800
01/24/2003,15:01,54.52,54.52,54.52,54.52,200
01/24/2003,15:03,54.6,54.6,54.58,54.58,32700
01/24/2003,15:04,54.6,54.6,54.6,54.6,10000
01/24/2003,15:05,54.55,54.55,54.55,54.55,9000
01/24/2003,15:06,54.55,54.55,54.55,54.55,1800
01/24/2003,15:07,54.5,54.5,54.5,54.5,10000
01/24/2003,15:08,54.5,54.5,54.5,54.5,10000
01/24/2003,15:09,54.5,54.5,54.5,54.5,1000
01/24/2003,15:10,54.52,54.52,54.5,54.5,7300
01/24/2003,15:12,54.5,54.5,54.5,54.5,8300
01/24/2003,15:13,54.54,54.54,54.54,54.54,200
01/24/2003,15:14,54.48,54.55,54.48,54.55,35900
01/24/2003,15:15,54.53,54.53,54.53,54.53,900
01/24/2003,15:16,54.52,54.52,54.52,54.52,5000
01/24/2003,15:17,54.5,54.5,54.5,54.5,10000
01/24/2003,15:18,54.5,54.5,54.5,54.5,18400
01/24/2003,15:21,54.53,54.53,54.53,54.53,800
01/24/2003,15:23,54.45,54.45,54.45,54.45,500
01/24/2003,15:24,54.45,54.45,54.45,54.45,1300
01/24/2003,15:25,54.5,54.5,54.5,54.5,2000
01/24/2003,15:26,54.5,54.5,54.5,54.5,1000
01/24/2003,15:28,54.5,54.5,54.5,54.5,1000
01/24/2003,15:29,54.5,54.5,54.5,54.5,5000
01/24/2003,15:30,54.5,54.5,54.5,54.5,1100
01/24/2003,15:37,54.4,54.4,54.4,54.4,10000
01/24/2003,15:39,54.47,54.47,54.47,54.47,300
01/24/2003,15:40,54.41,54.41,54.41,54.41,5000
01/24/2003,15:41,54.49,54.56,54.49,54.56,5100
01/24/2003,15:42,54.55,54.55,54.5,54.5,200
01/24/2003,15:43,54.5,54.5,54.5,54.5,500
01/24/2003,15:44,54.55,54.55,54.55,54.55,200
01/24/2003,15:47,54.5,54.5,54.5,54.5,10000
01/24/2003,15:49,54.47,54.47,54.47,54.47,300
01/24/2003,15:50,54.41,54.41,54.4,54.4,7500
01/24/2003,15:51,54.41,54.41,54.35,54.35,18600
01/24/2003,15:52,54.36,54.39,54.36,54.39,2100
01/24/2003,15:53,54.36,54.37,54.35,54.37,3500
01/24/2003,15:55,54.31,54.38,54.31,54.38,4000
01/24/2003,15:57,54.32,54.32,54.32,54.32,7500
01/24/2003,15:58,54.32,54.34,54.32,54.32,5200
01/27/2003,09:38,53.8,53.8,53.77,53.77,2100
01/27/2003,09:39,53.95,53.95,53.68,53.68,186500
01/27/2003,09:40,53.61,53.61,53.61,53.61,500
01/27/2003,09:43,53.67,53.67,53.67,53.67,1500
01/27/2003,09:47,53.9,53.95,53.9,53.95,1700
01/27/2003,09:48,53.89,53.89,53.89,53.89,200
01/27/2003,09:49,53.99,53.99,53.9,53.9,1500
01/27/2003,09:50,53.79,53.79,53.79,53.79,500
01/27/2003,09:51,53.84,53.84,53.84,53.84,500
01/27/2003,09:52,53.78,53.78,53.7,53.7,1600
01/27/2003,09:56,53.64,53.78,53.64,53.78,5100
01/27/2003,10:03,53.85,53.85,53.85,53.85,5000
01/27/2003,10:11,53.71,53.71,53.71,53.71,15400
01/27/2003,10:12,53.72,53.72,53.72,53.72,20000
01/27/2003,10:13,53.7,53.7,53.7,53.7,30000
01/27/2003,10:15,53.68,53.68,53.68,53.68,1000
01/27/2003,10:16,53.65,53.75,53.65,53.75,5100
01/27/2003,10:18,53.65,53.66,53.65,53.66,30000
01/27/2003,10:19,53.65,53.72,53.65,53.65,32000
01/27/2003,10:20,53.84,53.84,53.72,53.75,13700
01/27/2003,10:21,53.75,53.75,53.7,53.7,25100
01/27/2003,10:23,53.65,53.65,53.6,53.6,55000
01/27/2003,10:24,53.71,53.71,53.71,53.71,100
01/27/2003,10:26,53.63,53.63,53.63,53.63,200
01/27/2003,10:29,53.69,53.69,53.69,53.69,47500
01/27/2003,10:31,53.57,53.57,53.57,53.57,100
01/27/2003,10:32,53.68,53.68,53.68,53.68,15000
01/27/2003,10:33,53.74,53.74,53.74,53.74,100
01/27/2003,10:34,53.74,53.74,53.74,53.74,100
01/27/2003,10:37,53.77,53.77,53.77,53.77,300
01/27/2003,10:38,53.85,53.89,53.85,53.89,50300
01/27/2003,10:40,53.85,53.92,53.85,53.92,25100
01/27/2003,10:43,53.85,53.85,53.85,53.85,25000
01/27/2003,10:44,53.81,53.81,53.81,53.81,3000
01/27/2003,10:45,53.81,53.81,53.81,53.81,22000
01/27/2003,10:47,54,54,54,54,1000
01/27/2003,10:48,54.03,54.03,53.78,53.78,50300
01/27/2003,10:49,54.03,54.03,54.03,54.03,1000
01/27/2003,10:51,53.98,53.98,53.98,53.98,6200
01/27/2003,10:55,54.1,54.1,54.1,54.1,25000
01/27/2003,10:56,54.1,54.1,54.1,54.1,10000
01/27/2003,10:58,54.05,54.05,54.05,54.05,25000
01/27/2003,11:00,54,54,54,54,100
01/27/2003,11:01,54,54,54,54,100
01/27/2003,11:02,53.93,53.93,53.93,53.93,100
01/27/2003,11:03,53.94,53.94,53.94,53.94,100
01/27/2003,11:04,54.04,54.04,54.04,54.04,25000
01/27/2003,11:09,53.98,53.98,53.98,53.98,25000
01/27/2003,11:13,54.04,54.04,54.04,54.04,200
01/27/2003,11:15,53.98,53.98,53.95,53.95,300
01/27/2003,11:19,53.95,53.95,53.86,53.86,54400
01/27/2003,11:20,53.86,53.86,53.82,53.85,5400
01/27/2003,11:26,53.75,53.75,53.75,53.75,2500
01/27/2003,11:27,53.72,53.72,53.65,53.65,1100
01/27/2003,11:28,53.62,53.62,53.62,53.62,75000
01/27/2003,11:30,53.45,53.54,53.45,53.5,12100
01/27/2003,11:31,53.45,53.45,53.45,53.45,100
01/27/2003,11:32,53.45,53.45,53.45,53.45,30000
01/27/2003,11:34,53.5,53.5,53.39,53.39,800
01/27/2003,11:37,53.4,53.4,53.4,53.4,4500
01/27/2003,11:38,53.29,53.29,53.29,53.29,2000
01/27/2003,11:39,53.33,53.33,53.33,53.33,500
01/27/2003,11:40,53.28,53.28,53.28,53.28,1000
01/27/2003,11:41,53.27,53.27,53.17,53.17,8100
01/27/2003,11:43,53.22,53.22,53.13,53.13,800
01/27/2003,11:44,53.15,53.15,53.15,53.15,300
01/27/2003,11:46,53.1,53.1,53.05,53.05,10000
01/27/2003,11:47,53.1,53.1,53.1,53.1,5000
01/27/2003,11:49,53.01,53.01,53.01,53.01,100
01/27/2003,11:50,53,53,53,53,2900
01/27/2003,11:54,52.95,52.95,52.95,52.95,600
01/27/2003,11:55,53,53.02,53,53.02,1000
01/27/2003,11:57,52.95,52.95,52.88,52.88,1400
01/27/2003,11:58,52.82,52.82,52.82,52.82,200
01/27/2003,12:00,52.84,52.94,52.84,52.94,5200
01/27/2003,12:02,52.8,52.8,52.8,52.8,10000
01/27/2003,12:03,52.75,52.75,52.75,52.75,25000
01/27/2003,12:04,52.8,52.85,52.8,52.85,3100
01/27/2003,12:07,52.75,52.75,52.75,52.75,100
01/27/2003,12:08,52.64,52.64,52.64,52.64,1000
01/27/2003,12:09,52.7,52.7,52.69,52.69,200
01/27/2003,12:13,52.5,52.5,52.5,52.5,600
01/27/2003,12:18,52.6,52.6,52.6,52.6,500
01/27/2003,12:19,52.59,52.59,52.5,52.5,1700
01/27/2003,12:24,52.35,52.35,52.35,52.35,900
01/27/2003,12:26,52.38,52.38,52.3,52.3,60500
01/27/2003,12:28,52.35,52.35,52.35,52.35,1800
01/27/2003,12:32,52.36,52.36,52.36,52.36,100
01/27/2003,12:34,52.45,52.45,52.45,52.45,100
01/27/2003,12:35,52.51,52.51,52.41,52.41,5100
01/27/2003,12:36,52.48,52.48,52.48,52.48,5000
01/27/2003,12:37,52.5,52.5,52.45,52.45,11700
01/27/2003,12:38,52.4,52.4,52.4,52.4,5000
01/27/2003,12:40,52.57,52.57,52.57,52.57,600
01/27/2003,12:41,52.61,52.61,52.61,52.61,500
01/27/2003,12:43,52.6,52.6,52.6,52.6,500
01/27/2003,12:44,52.55,52.64,52.55,52.64,700
01/27/2003,12:45,52.55,52.6,52.55,52.56,900
01/27/2003,12:46,52.55,52.55,52.55,52.55,100
01/27/2003,12:48,52.5,52.5,52.5,52.5,300
01/27/2003,12:49,52.6,52.63,52.58,52.58,6100
01/27/2003,12:52,52.75,52.75,52.75,52.75,5000
01/27/2003,12:54,52.87,52.87,52.87,52.87,400
01/27/2003,12:55,52.9,52.9,52.9,52.9,500
01/27/2003,12:56,52.88,52.88,52.88,52.88,200
01/27/2003,12:58,52.75,52.77,52.75,52.77,25100
01/27/2003,12:59,52.75,52.75,52.75,52.75,25000
01/27/2003,13:02,52.7,52.7,52.65,52.65,75500
01/27/2003,13:03,52.73,52.73,52.73,52.73,500
01/27/2003,13:04,52.65,52.65,52.65,52.65,25000
01/27/2003,13:05,52.63,52.63,52.62,52.62,5200
01/27/2003,13:06,52.65,52.65,52.63,52.63,7000
01/27/2003,13:07,52.75,52.75,52.75,52.75,25000
01/27/2003,13:08,52.65,52.65,52.65,52.65,100
01/27/2003,13:09,52.65,52.65,52.65,52.65,5000
01/27/2003,13:10,52.75,52.75,52.75,52.75,1400
01/27/2003,13:12,52.71,52.73,52.71,52.73,20100
01/27/2003,13:16,52.75,52.75,52.75,52.75,10000
01/27/2003,13:17,52.79,52.79,52.75,52.75,30000
01/27/2003,13:18,52.67,52.67,52.67,52.67,11100
01/27/2003,13:27,52.65,52.65,52.65,52.65,25000
01/27/2003,13:28,52.65,52.65,52.6,52.6,20500
01/27/2003,13:31,52.57,52.57,52.57,52.57,400
01/27/2003,13:33,52.58,52.62,52.58,52.62,5100
01/27/2003,13:35,52.56,52.56,52.56,52.56,3000
01/27/2003,13:36,52.55,52.56,52.55,52.56,25500
01/27/2003,13:37,52.56,52.56,52.56,52.56,200
01/27/2003,13:38,52.55,52.55,52.55,52.55,25000
01/27/2003,13:39,52.6,52.6,52.6,52.6,1000
01/27/2003,13:47,52.64,52.64,52.64,52.64,100
01/27/2003,13:54,52.56,52.56,52.56,52.56,1000
01/27/2003,13:55,52.47,52.47,52.47,52.47,500
01/27/2003,13:58,52.5,52.54,52.5,52.54,700
01/27/2003,14:00,52.45,52.45,52.45,52.45,1000
01/27/2003,14:01,52.43,52.43,52.4,52.4,1100
01/27/2003,14:02,52.41,52.41,52.35,52.35,15100
01/27/2003,14:04,52.3,52.3,52.3,52.3,15000
01/27/2003,14:10,52.3,52.3,52.3,52.3,100
01/27/2003,14:11,52.26,52.26,52.26,52.26,100
01/27/2003,14:12,52.28,52.28,52.28,52.28,5000
01/27/2003,14:14,52.24,52.25,52.24,52.25,7300
01/27/2003,14:16,52.2,52.2,52.2,52.2,1000
01/27/2003,14:17,52.22,52.26,52.22,52.26,1100
01/27/2003,14:18,52.2,52.22,52.2,52.22,900
01/27/2003,14:19,52.18,52.18,52.18,52.18,100
01/27/2003,14:23,52.15,52.15,52.07,52.07,26500
01/27/2003,14:24,52.13,52.13,52.09,52.09,1300
01/27/2003,14:25,52.05,52.05,52.03,52.03,8700
01/27/2003,14:27,52.02,52.02,52.02,52.02,800
01/27/2003,14:28,52.05,52.05,52.05,52.05,1100
01/27/2003,14:29,52.01,52.01,52.01,52.01,4300
01/27/2003,14:30,52.01,52.01,52.01,52.01,300
01/27/2003,14:31,52,52,52,52,5200
01/27/2003,14:33,52,52,52,52,100
01/27/2003,14:34,52,52,52,52,300
01/27/2003,14:35,52,52,51.95,51.95,3100
01/27/2003,14:36,51.95,51.95,51.95,51.95,400
01/27/2003,14:37,51.95,51.98,51.9,51.9,2500
01/27/2003,14:38,51.9,51.9,51.84,51.84,6100
01/27/2003,14:39,51.84,51.9,51.84,51.9,3300
01/27/2003,14:40,51.95,51.95,51.95,51.95,500
01/27/2003,14:41,51.9,51.9,51.88,51.88,400
01/27/2003,14:42,51.85,51.9,51.85,51.9,2800
01/27/2003,14:43,51.9,51.95,51.9,51.95,3900
01/27/2003,14:46,51.86,51.86,51.86,51.86,100
01/27/2003,14:47,51.83,51.83,51.78,51.83,1600
01/27/2003,14:48,51.83,51.84,51.83,51.84,600
01/27/2003,14:49,51.82,51.82,51.82,51.82,500
01/27/2003,14:50,51.75,51.75,51.72,51.72,2100
01/27/2003,14:51,51.72,51.72,51.71,51.71,2100
01/27/2003,14:53,51.65,51.65,51.65,51.65,200
01/27/2003,14:54,51.65,51.65,51.65,51.65,13000
01/27/2003,14:55,51.6,51.65,51.6,51.6,2300
01/27/2003,14:56,51.63,51.63,51.6,51.6,2800
01/27/2003,14:57,51.6,51.64,51.6,51.64,4800
01/27/2003,14:59,51.7,51.74,51.7,51.74,700
01/27/2003,15:00,51.74,51.74,51.74,51.74,1000
01/27/2003,15:01,51.71,51.71,51.71,51.71,6000
01/27/2003,15:02,51.74,51.74,51.74,51.74,100
01/27/2003,15:05,51.7,51.7,51.7,51.7,7200
01/27/2003,15:06,51.72,51.82,51.72,51.82,400
01/27/2003,15:07,51.83,51.83,51.83,51.83,15000
01/27/2003,15:09,51.91,51.91,51.9,51.9,1400
01/27/2003,15:10,51.92,51.92,51.9,51.92,3000
01/27/2003,15:13,51.9,51.9,51.89,51.89,1500
01/27/2003,15:15,51.85,51.85,51.85,51.85,3000
01/27/2003,15:16,51.76,51.76,51.76,51.76,20000
01/27/2003,15:19,51.83,51.83,51.83,51.83,200
01/27/2003,15:20,51.78,51.78,51.78,51.78,2700
01/27/2003,15:23,51.83,51.91,51.83,51.91,1500
01/27/2003,15:24,51.8,51.8,51.8,51.8,1000
01/27/2003,15:25,51.82,51.82,51.82,51.82,100
01/27/2003,15:26,51.81,51.91,51.81,51.91,400
01/27/2003,15:28,51.88,51.88,51.88,51.88,700
01/27/2003,15:29,51.88,51.88,51.88,51.88,700
01/27/2003,15:30,51.93,51.93,51.93,51.93,500
01/27/2003,15:31,51.88,51.88,51.88,51.88,6300
01/27/2003,15:32,51.86,51.86,51.86,51.86,300
01/27/2003,15:34,51.95,51.95,51.95,51.95,1000
01/27/2003,15:37,51.95,51.95,51.9,51.9,4900
01/27/2003,15:39,52,52,52,52,3000
01/27/2003,15:40,52.1,52.14,52.1,52.14,5000
01/27/2003,15:41,52.1,52.13,52.05,52.05,8100
01/27/2003,15:42,52.14,52.15,52.12,52.15,35000
01/27/2003,15:43,52.13,52.14,52.13,52.14,10200
01/27/2003,15:44,52.1,52.16,52.1,52.16,15300
01/27/2003,15:46,52.1,52.1,52.1,52.1,200
01/27/2003,15:47,52.1,52.1,52.07,52.07,2100
01/27/2003,15:48,52.07,52.07,52.06,52.06,2000
01/27/2003,15:52,52.03,52.03,52.03,52.03,200
01/27/2003,15:53,52.02,52.02,52,52,600
01/27/2003,15:54,52.01,52.01,52.01,52.01,10100
01/27/2003,15:55,52.01,52.05,52,52,2000
01/27/2003,15:56,52,52,51.99,51.99,400
01/27/2003,15:58,51.93,51.93,51.93,51.93,1000
01/27/2003,15:59,51.96,51.96,51.88,51.88,1200
01/28/2003,09:33,52.5,52.5,52.5,52.5,1000
01/28/2003,09:34,52.5,52.5,52.42,52.42,11800
01/28/2003,09:35,52.41,52.42,52.41,52.42,1700
01/28/2003,09:37,52.75,52.75,52.75,52.75,2500
01/28/2003,09:38,52.74,53,52.74,52.95,3900
01/28/2003,09:39,53,53.08,53,53.08,13900
01/28/2003,09:40,53.24,53.24,53.08,53.08,31600
01/28/2003,09:43,53,53.07,53,53.07,600
01/28/2003,09:44,52.86,52.86,52.86,52.86,300
01/28/2003,09:45,52.78,52.79,52.78,52.79,3000
01/28/2003,09:47,52.78,52.8,52.78,52.8,17000
01/28/2003,09:48,52.85,52.85,52.85,52.85,25500
01/28/2003,09:50,52.88,53.08,52.88,53.08,1600
01/28/2003,09:51,53.15,53.15,53.02,53.02,600
01/28/2003,09:52,53.04,53.18,53.04,53.18,6500
01/28/2003,09:53,52.98,52.98,52.98,52.98,100
01/28/2003,09:54,53.16,53.16,53.16,53.16,600
01/28/2003,09:55,53.1,53.14,53.1,53.14,1100
01/28/2003,09:56,53.01,53.01,52.97,52.97,15000
01/28/2003,09:58,53.15,53.15,53.15,53.15,3800
01/28/2003,09:59,53.1,53.18,53.1,53.18,1300
01/28/2003,10:00,53.2,53.2,53.11,53.16,3900
01/28/2003,10:01,53.37,53.4,53.25,53.25,2000
01/28/2003,10:02,53.21,53.21,53.21,53.21,200
01/28/2003,10:03,53.2,53.2,53.2,53.2,1800
01/28/2003,10:05,53.03,53.03,53,53,1100
01/28/2003,10:06,52.96,52.96,52.96,52.96,55000
01/28/2003,10:07,52.95,53,52.95,53,2500
01/28/2003,10:09,53.15,53.2,53.15,53.2,5500
01/28/2003,10:10,53.2,53.2,53.2,53.2,1500
01/28/2003,10:12,53.3,53.3,53.22,53.22,2000
01/28/2003,10:13,53.25,53.25,53.25,53.25,500
01/28/2003,10:17,53.21,53.21,53.21,53.21,100
01/28/2003,10:18,53.25,53.25,53.25,53.25,200
01/28/2003,10:19,53.23,53.47,53.23,53.47,2900
01/28/2003,10:20,53.34,53.34,53.34,53.34,1000
01/28/2003,10:21,53.52,53.52,53.52,53.52,4600
01/28/2003,10:22,53.58,53.58,53.58,53.58,5000
01/28/2003,10:24,53.59,53.59,53.5,53.5,5100
01/28/2003,10:27,53.36,53.36,53.36,53.36,300
01/28/2003,10:28,53.43,53.43,53.43,53.43,300
01/28/2003,10:30,53.5,53.5,53.5,53.5,5700
01/28/2003,10:31,53.49,53.49,53.49,53.49,100
01/28/2003,10:32,53.44,53.44,53.43,53.43,1000
01/28/2003,10:33,53.48,53.5,53.48,53.5,8400
01/28/2003,10:34,53.6,53.67,53.6,53.67,6000
01/28/2003,10:37,53.58,53.61,53.58,53.61,1000
01/28/2003,10:40,53.6,53.6,53.6,53.6,400
01/28/2003,10:41,53.47,53.47,53.47,53.47,600
01/28/2003,10:42,53.48,53.48,53.48,53.48,3000
01/28/2003,10:44,53.45,53.45,53.39,53.39,3500
01/28/2003,10:47,53.35,53.35,53.31,53.31,5400
01/28/2003,10:48,53.3,53.3,53.3,53.3,4600
01/28/2003,10:50,53.42,53.42,53.42,53.42,13500
01/28/2003,10:55,53.14,53.14,53.14,53.14,5000
01/28/2003,10:56,53.29,53.29,53.15,53.15,1000
01/28/2003,10:57,53.13,53.13,53.13,53.13,700
01/28/2003,10:59,53.02,53.02,53.02,53.02,400
01/28/2003,11:00,53.02,53.02,53.02,53.02,15000
01/28/2003,11:01,53.17,53.17,53.17,53.17,100
01/28/2003,11:04,53.04,53.04,53,53,700
01/28/2003,11:07,52.9,52.92,52.9,52.92,1100
01/28/2003,11:08,53,53,53,53,700
01/28/2003,11:09,52.9,52.9,52.9,52.9,3000
01/28/2003,11:11,53.1,53.1,53.1,53.1,800
01/28/2003,11:12,53.09,53.09,53.09,53.09,1200
01/28/2003,11:14,53.08,53.08,53.08,53.08,5000
01/28/2003,11:15,52.93,52.93,52.93,52.93,4000
01/28/2003,11:16,52.93,52.93,52.93,52.93,2000
01/28/2003,11:17,52.9,52.9,52.89,52.89,1200
01/28/2003,11:19,53.02,53.02,53.02,53.02,15000
01/28/2003,11:20,52.92,52.92,52.92,52.92,600
01/28/2003,11:21,52.9,52.9,52.9,52.9,1000
01/28/2003,11:23,52.87,52.9,52.87,52.87,400
01/28/2003,11:24,52.8,52.8,52.8,52.8,1000
01/28/2003,11:25,52.8,52.8,52.8,52.8,2500
01/28/2003,11:26,52.88,52.88,52.88,52.88,15000
01/28/2003,11:27,52.88,52.88,52.88,52.88,200
01/28/2003,11:30,52.88,52.88,52.88,52.88,3000
01/28/2003,11:35,52.75,52.75,52.75,52.75,200
01/28/2003,11:37,52.6,52.6,52.6,52.6,700
01/28/2003,11:38,52.56,52.56,52.56,52.56,1000
01/28/2003,11:41,52.35,52.35,52.35,52.35,5000
01/28/2003,11:43,52.5,52.5,52.5,52.5,500
01/28/2003,11:45,52.5,52.55,52.5,52.55,5600
01/28/2003,11:46,52.64,52.64,52.64,52.64,10000
01/28/2003,11:47,52.66,52.7,52.66,52.7,800
01/28/2003,11:49,52.56,52.56,52.56,52.56,3500
01/28/2003,11:54,52.56,52.56,52.46,52.46,1600
01/28/2003,11:55,52.52,52.52,52.52,52.52,1000
01/28/2003,11:58,52.56,52.56,52.56,52.56,1000
01/28/2003,12:00,52.56,52.56,52.56,52.56,100
01/28/2003,12:04,52.51,52.51,52.51,52.51,300
01/28/2003,12:16,52.5,52.5,52.5,52.5,700
01/28/2003,12:21,52.51,52.53,52.51,52.53,600
01/28/2003,12:22,52.42,52.42,52.42,52.42,5000
01/28/2003,12:29,52.47,52.47,52.47,52.47,5000
01/28/2003,12:30,52.48,52.48,52.48,52.48,100
01/28/2003,12:31,52.5,52.5,52.49,52.49,600
01/28/2003,12:35,52.46,52.53,52.46,52.53,3000
01/28/2003,12:38,52.55,52.55,52.55,52.55,600
01/28/2003,12:43,52.72,52.72,52.72,52.72,5000
01/28/2003,12:46,52.62,52.62,52.62,52.62,10300
01/28/2003,12:49,52.65,52.65,52.65,52.65,500
01/28/2003,12:50,52.64,52.64,52.64,52.64,4500
01/28/2003,12:52,52.55,52.55,52.55,52.55,3000
01/28/2003,12:54,52.54,52.54,52.54,52.54,8200
01/28/2003,12:58,52.43,52.43,52.43,52.43,15000
01/28/2003,13:00,52.43,52.43,52.43,52.43,700
01/28/2003,13:02,52.5,52.5,52.5,52.5,2500
01/28/2003,13:03,52.57,52.57,52.5,52.5,2600
01/28/2003,13:14,52.55,52.55,52.55,52.55,2900
01/28/2003,13:15,52.58,52.58,52.58,52.58,100
01/28/2003,13:16,52.61,52.61,52.61,52.61,5000
01/28/2003,13:48,52.61,52.61,52.61,52.61,100
01/28/2003,13:51,52.61,52.61,52.61,52.61,100
01/28/2003,13:54,52.72,52.72,52.72,52.72,500
01/28/2003,13:55,52.65,52.65,52.65,52.65,100
01/28/2003,13:59,52.77,52.77,52.77,52.77,1500
01/28/2003,14:04,52.9,52.9,52.9,52.9,1000
01/28/2003,14:05,52.88,52.88,52.88,52.88,5000
01/28/2003,14:10,52.88,52.88,52.88,52.88,100
01/28/2003,14:13,52.9,52.9,52.88,52.88,5500
01/28/2003,14:15,52.92,52.92,52.92,52.92,100
01/28/2003,14:22,52.8,52.8,52.8,52.8,200
01/28/2003,14:23,52.76,52.76,52.76,52.76,10000
01/28/2003,14:25,52.85,52.85,52.85,52.85,100
01/28/2003,14:33,52.85,52.85,52.85,52.85,100
01/28/2003,14:34,52.76,52.76,52.76,52.76,10000
01/28/2003,14:37,52.74,52.74,52.74,52.74,100
01/28/2003,14:39,52.78,52.78,52.77,52.77,200
01/28/2003,14:42,52.67,52.67,52.66,52.66,11000
01/28/2003,14:44,52.62,52.67,52.6,52.67,5600
01/28/2003,14:48,52.56,52.56,52.56,52.56,100
01/28/2003,14:49,52.64,52.64,52.64,52.64,1100
01/28/2003,14:50,52.53,52.54,52.53,52.54,1100
01/28/2003,14:53,52.64,52.64,52.64,52.64,200
01/28/2003,14:54,52.64,52.64,52.64,52.64,1200
01/28/2003,14:56,52.7,52.76,52.7,52.76,1500
01/28/2003,15:00,52.75,52.75,52.75,52.75,500
01/28/2003,15:03,52.65,52.65,52.65,52.65,100
01/28/2003,15:09,52.5,52.56,52.5,52.56,300
01/28/2003,15:10,52.55,52.55,52.55,52.55,100
01/28/2003,15:14,52.52,52.52,52.52,52.52,3400
01/28/2003,15:17,52.59,52.59,52.59,52.59,500
01/28/2003,15:19,52.54,52.54,52.54,52.54,100
01/28/2003,15:23,52.72,52.72,52.58,52.58,2000
01/28/2003,15:30,52.58,52.58,52.58,52.58,800
01/28/2003,15:33,52.66,52.66,52.65,52.65,200
01/28/2003,15:34,52.65,52.65,52.65,52.65,4900
01/28/2003,15:44,52.6,52.6,52.6,52.6,700
01/28/2003,15:45,52.55,52.55,52.55,52.55,500
01/28/2003,15:46,52.61,52.61,52.61,52.61,100
01/28/2003,15:47,52.6,52.6,52.6,52.6,100
01/28/2003,15:48,52.61,52.61,52.61,52.61,800
01/28/2003,15:49,52.61,52.61,52.61,52.61,1000
01/28/2003,15:50,52.56,52.6,52.56,52.6,2800
01/28/2003,15:52,52.63,52.63,52.6,52.6,700
01/28/2003,15:56,52.49,52.49,52.49,52.49,500
01/29/2003,09:36,51.9,51.9,51.9,51.9,2900
01/29/2003,09:37,51.82,51.82,51.82,51.82,100
01/29/2003,09:38,51.67,51.67,51.25,51.25,26600
01/29/2003,09:39,51.25,51.5,51.25,51.3,1300
01/29/2003,09:40,51.45,51.45,51.4,51.45,41100
01/29/2003,09:41,51.59,51.65,51.59,51.65,800
01/29/2003,09:42,51.64,51.65,51.64,51.65,800
01/29/2003,09:43,51.62,51.62,51.62,51.62,1000
01/29/2003,09:45,51.53,51.53,51.53,51.53,1000
01/29/2003,09:46,51.63,51.65,51.56,51.65,1800
01/29/2003,09:47,51.8,51.8,51.8,51.8,100
01/29/2003,09:48,51.9,51.94,51.9,51.9,48000
01/29/2003,09:49,51.95,51.95,51.95,51.95,10000
01/29/2003,09:50,51.8,51.8,51.8,51.8,800
01/29/2003,09:51,51.8,51.9,51.8,51.87,2600
01/29/2003,09:53,52,52,52,52,75000
01/29/2003,09:54,52.18,52.18,52.18,52.18,100000
01/29/2003,09:55,52.2,52.2,52.2,52.2,200
01/29/2003,09:56,52.28,52.28,52.28,52.28,400
01/29/2003,09:57,52.29,52.29,52.2,52.2,1300
01/29/2003,09:58,52.19,52.42,52.19,52.42,2100
01/29/2003,10:00,52.3,52.3,52.3,52.3,1100
01/29/2003,10:02,52.15,52.15,52.05,52.05,4100
01/29/2003,10:03,52.07,52.2,52.07,52.2,1500
01/29/2003,10:04,52.11,52.3,52.11,52.3,31000
01/29/2003,10:05,52.4,52.4,52.35,52.4,4400
01/29/2003,10:06,52.4,52.4,52.4,52.4,1600
01/29/2003,10:07,52.32,52.35,52.32,52.35,25100
01/29/2003,10:09,52.46,52.46,52.46,52.46,25100
01/29/2003,10:10,52.75,52.75,52.75,52.75,100
01/29/2003,10:11,52.81,52.87,52.8,52.87,1300
01/29/2003,10:12,52.85,52.9,52.85,52.9,1100
01/29/2003,10:13,52.9,52.9,52.9,52.9,3000
01/29/2003,10:14,53,53,52.9,53,5000
01/29/2003,10:15,53,53,53,53,29500
01/29/2003,10:16,53.25,53.25,53.25,53.25,200
01/29/2003,10:18,53.02,53.17,53,53,3200
01/29/2003,10:19,53,53.09,52.99,52.99,25200
01/29/2003,10:20,52.92,52.92,52.92,52.92,100
01/29/2003,10:21,53.05,53.05,53.05,53.05,500
01/29/2003,10:22,53,53,53,53,300
01/29/2003,10:23,52.85,52.85,52.85,52.85,300
01/29/2003,10:24,52.85,52.85,52.85,52.85,800
01/29/2003,10:27,52.82,52.82,52.82,52.82,800
01/29/2003,10:28,53.08,53.08,53.08,53.08,400
01/29/2003,10:30,53.08,53.08,53.06,53.06,800
01/29/2003,10:31,52.9,52.9,52.82,52.82,2600
01/29/2003,10:34,52.7,52.7,52.7,52.7,100
01/29/2003,10:35,52.65,52.65,52.65,52.65,5400
01/29/2003,10:36,52.6,52.7,52.56,52.7,20500
01/29/2003,10:39,52.46,52.47,52.46,52.47,29000
01/29/2003,10:41,52.47,52.47,52.47,52.47,1000
01/29/2003,10:42,52.41,52.41,52.4,52.4,10000
01/29/2003,10:44,52.32,52.32,52.32,52.32,300
01/29/2003,10:45,52.3,52.3,52.3,52.3,100
01/29/2003,10:46,52.3,52.3,52.3,52.3,30000
01/29/2003,10:47,52.53,52.53,52.53,52.53,5000
01/29/2003,10:48,52.5,52.58,52.45,52.45,2200
01/29/2003,10:49,52.5,52.5,52.47,52.47,500
01/29/2003,10:52,52.47,52.47,52.47,52.47,100
01/29/2003,10:53,52.4,52.4,52.4,52.4,10000
01/29/2003,10:55,52.4,52.4,52.4,52.4,100
01/29/2003,10:56,52.48,52.48,52.48,52.48,1000
01/29/2003,10:58,52.5,52.5,52.5,52.5,100
01/29/2003,11:00,52.44,52.44,52.44,52.44,100
01/29/2003,11:04,52.48,52.5,52.48,52.5,600
01/29/2003,11:05,52.64,52.64,52.64,52.64,50000
01/29/2003,11:06,52.7,52.7,52.58,52.58,400
01/29/2003,11:07,52.63,52.75,52.63,52.75,500
01/29/2003,11:08,52.58,52.58,52.58,52.58,300
01/29/2003,11:09,52.55,52.58,52.55,52.57,700
01/29/2003,11:11,52.55,52.6,52.55,52.6,600
01/29/2003,11:12,52.58,52.58,52.58,52.58,100
01/29/2003,11:13,52.6,52.6,52.55,52.55,700
01/29/2003,11:14,52.64,52.64,52.53,52.53,5300
01/29/2003,11:19,52.66,52.66,52.66,52.66,100
01/29/2003,11:20,52.64,52.64,52.64,52.64,100
01/29/2003,11:21,52.64,52.64,52.64,52.64,100
01/29/2003,11:27,52.67,52.67,52.67,52.67,300
01/29/2003,11:28,52.7,52.7,52.7,52.7,200
01/29/2003,11:31,52.7,52.82,52.7,52.81,6500
01/29/2003,11:32,52.8,52.8,52.8,52.8,1000
01/29/2003,11:36,52.72,52.72,52.72,52.72,200
01/29/2003,11:40,52.89,52.89,52.89,52.89,15000
01/29/2003,11:41,52.9,52.95,52.9,52.95,6500
01/29/2003,11:43,53.04,53.04,53,53,5200
01/29/2003,11:46,52.95,52.95,52.95,52.95,100
01/29/2003,11:47,52.95,52.95,52.95,52.95,1000
01/29/2003,11:52,53,53.04,53,53.04,500
01/29/2003,11:53,52.99,53.05,52.99,53.05,10700
01/29/2003,11:54,53.06,53.06,53.06,53.06,14500
01/29/2003,11:55,53.07,53.07,53,53,15100
01/29/2003,11:58,53.15,53.15,53.15,53.15,50000
01/29/2003,12:00,53.12,53.12,53.12,53.12,200
01/29/2003,12:02,53.15,53.15,53.15,53.15,15000
01/29/2003,12:04,53.1,53.13,53.1,53.13,2500
01/29/2003,12:05,53.03,53.03,53.03,53.03,800
01/29/2003,12:06,53,53,53,53,2000
01/29/2003,12:07,53,53,53,53,10000
01/29/2003,12:08,52.9,52.9,52.9,52.9,5000
01/29/2003,12:10,52.9,52.9,52.9,52.9,10000
01/29/2003,12:15,52.85,52.85,52.85,52.85,2000
01/29/2003,12:24,52.89,52.89,52.89,52.89,100
01/29/2003,12:25,52.9,52.9,52.9,52.9,7000
01/29/2003,12:27,53,53,53,53,200
01/29/2003,12:30,53.08,53.08,53.08,53.08,5000
01/29/2003,12:34,53.02,53.02,53.02,53.02,2500
01/29/2003,12:35,53.13,53.13,53.13,53.13,700
01/29/2003,12:37,53.15,53.18,53.15,53.18,1000
01/29/2003,12:38,53.03,53.03,53.03,53.03,100
01/29/2003,12:39,53.05,53.05,53.05,53.05,3000
01/29/2003,12:42,52.97,52.97,52.96,52.96,45000
01/29/2003,12:44,53.1,53.1,53.1,53.1,5000
01/29/2003,12:45,53.03,53.03,53.03,53.03,500
01/29/2003,12:46,53.03,53.03,53.03,53.03,500
01/29/2003,12:54,53.13,53.13,53.13,53.13,100
01/29/2003,12:55,53.17,53.17,53.17,53.17,25000
01/29/2003,12:57,53.15,53.15,53.15,53.15,1000
01/29/2003,13:01,53.13,53.13,53.13,53.13,200
01/29/2003,13:08,53.2,53.22,53.2,53.22,400
01/29/2003,13:10,53.13,53.19,53.13,53.19,5100
01/29/2003,13:11,53.23,53.3,53.23,53.3,200
01/29/2003,13:12,53.25,53.33,53.25,53.33,2700
01/29/2003,13:13,53.32,53.32,53.25,53.25,55000
01/29/2003,13:14,53.32,53.32,53.3,53.3,500
01/29/2003,13:15,53.29,53.29,53.29,53.29,100
01/29/2003,13:17,53.25,53.29,53.25,53.29,25100
01/29/2003,13:21,53.2,53.2,53.2,53.2,5000
01/29/2003,13:22,53.24,53.24,53.24,53.24,200
01/29/2003,13:27,53.2,53.2,53.2,53.2,600
01/29/2003,13:33,53.3,53.3,53.3,53.3,500
01/29/2003,13:34,53.32,53.32,53.32,53.32,500
01/29/2003,13:37,53.48,53.48,53.48,53.48,600
01/29/2003,13:38,53.48,53.48,53.48,53.48,100
01/29/2003,13:39,53.54,53.54,53.54,53.54,100
01/29/2003,13:42,53.55,53.55,53.55,53.55,700
01/29/2003,13:43,53.53,53.53,53.53,53.53,100
01/29/2003,13:45,53.53,53.53,53.53,53.53,500
01/29/2003,13:47,53.48,53.48,53.48,53.48,25000
01/29/2003,13:48,53.57,53.57,53.57,53.57,500
01/29/2003,13:51,53.44,53.44,53.44,53.44,500
01/29/2003,13:55,53.32,53.34,53.32,53.34,21100
01/29/2003,13:56,53.36,53.36,53.36,53.36,2000
01/29/2003,14:01,53.32,53.32,53.32,53.32,2500
01/29/2003,14:05,53.33,53.33,53.33,53.33,100
01/29/2003,14:13,53.38,53.38,53.38,53.38,5000
01/29/2003,14:28,53.1,53.1,53.03,53.03,3200
01/29/2003,14:29,53.05,53.05,53.05,53.05,1200
01/29/2003,14:30,53.13,53.2,53.13,53.2,2100
01/29/2003,14:34,53.3,53.3,53.3,53.3,2500
01/29/2003,14:37,53.17,53.17,53.17,53.17,200
01/29/2003,14:42,53.43,53.43,53.43,53.43,10000
01/29/2003,14:43,53.41,53.41,53.41,53.41,100
01/29/2003,14:46,53.4,53.4,53.4,53.4,30000
01/29/2003,14:50,53.45,53.45,53.45,53.45,500
01/29/2003,14:53,53.49,53.49,53.49,53.49,700
01/29/2003,14:54,53.44,53.44,53.44,53.44,100
01/29/2003,15:01,53.47,53.47,53.47,53.47,7000
01/29/2003,15:05,53.47,53.5,53.47,53.5,25200
01/29/2003,15:06,53.48,53.48,53.48,53.48,400
01/29/2003,15:08,53.55,53.55,53.55,53.55,1700
01/29/2003,15:09,53.67,53.67,53.67,53.67,10000
01/29/2003,15:10,53.65,53.65,53.65,53.65,15000
01/29/2003,15:12,53.72,53.72,53.72,53.72,1200
01/29/2003,15:13,53.78,53.78,53.78,53.78,100
01/29/2003,15:14,53.77,53.77,53.77,53.77,1000
01/29/2003,15:16,53.8,53.8,53.8,53.8,1700
01/29/2003,15:17,53.83,53.9,53.83,53.87,2100
01/29/2003,15:19,53.92,53.92,53.92,53.92,2000
01/29/2003,15:20,53.92,53.92,53.9,53.9,2100
01/29/2003,15:22,53.92,54,53.92,54,1000
01/29/2003,15:23,54,54,54,54,600
01/29/2003,15:24,54,54.03,54,54.02,10500
01/29/2003,15:25,54,54.05,54,54.05,6000
01/29/2003,15:28,54.1,54.1,54.1,54.1,2900
01/29/2003,15:34,54.02,54.02,54.02,54.02,15000
01/29/2003,15:39,53.85,53.85,53.85,53.85,100
01/29/2003,15:40,53.85,53.85,53.85,53.85,3000
01/29/2003,15:42,53.85,53.85,53.85,53.85,1000
01/29/2003,15:44,53.75,53.75,53.75,53.75,100
01/29/2003,15:49,53.85,53.85,53.85,53.85,15000
01/29/2003,15:50,53.85,53.92,53.85,53.92,2000
01/29/2003,15:51,53.85,53.92,53.85,53.85,75100
01/29/2003,15:52,53.85,53.85,53.85,53.85,500
01/29/2003,15:53,53.9,53.9,53.87,53.87,50100
01/29/2003,15:54,53.94,53.94,53.94,53.94,700
01/29/2003,15:58,53.92,53.92,53.8,53.8,500
01/30/2003,09:31,53.9,53.9,53.9,53.9,5000
01/30/2003,09:34,54.5,54.5,54.5,54.5,5000
01/30/2003,09:39,54.8,54.8,54.8,54.8,3000
01/30/2003,09:40,54.85,54.85,54.85,54.85,5000
01/30/2003,09:42,54.7,54.7,54.7,54.7,5000
01/30/2003,09:43,54.84,54.84,54.84,54.84,100
01/30/2003,09:44,55,55,55,55,1000
01/30/2003,09:45,55.05,55.05,55.05,55.05,5000
01/30/2003,09:46,55.1,55.1,55.1,55.1,5000
01/30/2003,09:47,55,55.18,55,55.18,700
01/30/2003,09:48,55.32,55.32,55.29,55.29,2500
01/30/2003,09:49,55.36,55.7,55.36,55.55,15900
01/30/2003,09:50,55.49,55.6,55.45,55.54,1300
01/30/2003,09:51,55.53,55.55,55.5,55.51,106500
01/30/2003,09:52,55.52,55.53,55.46,55.46,19400
01/30/2003,09:53,55.46,55.46,55.36,55.36,1800
01/30/2003,09:54,55.35,55.4,55.35,55.4,1000
01/30/2003,09:55,55.4,55.4,55.4,55.4,500
01/30/2003,09:56,55.48,55.5,55.48,55.5,7600
01/30/2003,09:57,55.41,55.5,55.41,55.5,4000
01/30/2003,09:58,55.5,55.54,55.42,55.42,8500
01/30/2003,09:59,55.46,55.46,55.46,55.46,200
01/30/2003,10:00,55.45,55.45,55.45,55.45,100
01/30/2003,10:01,55.4,55.4,55.35,55.35,800
01/30/2003,10:02,55.29,55.38,55.29,55.38,3500
01/30/2003,10:03,55.3,55.3,55.28,55.28,1100
01/30/2003,10:04,55.3,55.3,55.3,55.3,100
01/30/2003,10:05,55.3,55.3,55.3,55.3,500
01/30/2003,10:06,55.22,55.29,55.22,55.29,111300
01/30/2003,10:07,55.34,55.35,55.34,55.35,3500
01/30/2003,10:08,55.34,55.37,55.34,55.37,19000
01/30/2003,10:09,55.25,55.25,55.25,55.25,2500
01/30/2003,10:10,55.16,55.16,55.16,55.16,4000
01/30/2003,10:11,55.15,55.2,55.15,55.2,9500
01/30/2003,10:12,55.26,55.26,55.26,55.26,300
01/30/2003,10:13,55.12,55.22,55.12,55.22,800
01/30/2003,10:14,55.26,55.26,55.26,55.26,4100
01/30/2003,10:15,55.3,55.3,55.3,55.3,5000
01/30/2003,10:16,55.25,55.25,55.18,55.2,1800
01/30/2003,10:18,55.18,55.18,55.18,55.18,800
01/30/2003,10:19,55.17,55.25,55.15,55.15,3300
01/30/2003,10:20,55.16,55.16,55.06,55.15,10900
01/30/2003,10:21,55.05,55.1,54.98,54.98,19100
01/30/2003,10:22,54.9,54.9,54.9,54.9,2000
01/30/2003,10:23,55,55,55,55,300
01/30/2003,10:25,55.09,55.09,55.09,55.09,300
01/30/2003,10:26,55.21,55.21,55.21,55.21,1000
01/30/2003,10:28,55.16,55.16,55.1,55.1,800
01/30/2003,10:29,55.18,55.18,55.18,55.18,20000
01/30/2003,10:30,55.2,55.24,55.17,55.24,22400
01/30/2003,10:31,55.21,55.33,55.16,55.31,28000
01/30/2003,10:32,55.21,55.32,55.1,55.1,5100
01/30/2003,10:33,55.18,55.18,55.18,55.18,2000
01/30/2003,10:34,55.25,55.34,55.24,55.34,4000
01/30/2003,10:35,55.24,55.35,55.24,55.35,2600
01/30/2003,10:37,55.25,55.25,55.25,55.25,100
01/30/2003,10:38,55.12,55.13,55.1,55.1,1100
01/30/2003,10:39,55.2,55.2,55.11,55.11,6300
01/30/2003,10:40,55.2,55.2,55.19,55.19,600
01/30/2003,10:41,55.25,55.25,55.2,55.2,1900
01/30/2003,10:42,55.29,55.29,55.29,55.29,10000
01/30/2003,10:44,55.25,55.25,55.21,55.21,5100
01/30/2003,10:45,55.25,55.25,55.22,55.22,15400
01/30/2003,10:47,55.42,55.42,55.42,55.42,50000
01/30/2003,10:48,55.4,55.4,55.4,55.4,10000
01/30/2003,10:49,55.38,55.42,55.32,55.36,2300
01/30/2003,10:50,55.3,55.3,55.3,55.3,300
01/30/2003,10:51,55.19,55.19,55.19,55.19,15000
01/30/2003,10:52,55.2,55.3,55.2,55.3,13100
01/30/2003,10:54,55.34,55.34,55.34,55.34,100
01/30/2003,10:59,55.3,55.3,55.3,55.3,1500
01/30/2003,11:00,55.39,55.4,55.39,55.4,5500
01/30/2003,11:01,55.43,55.45,55.4,55.45,14300
01/30/2003,11:02,55.57,55.57,55.57,55.57,15100
01/30/2003,11:03,55.47,55.47,55.47,55.47,100
01/30/2003,11:05,55.5,55.5,55.43,55.43,200
01/30/2003,11:06,55.36,55.4,55.36,55.4,26300
01/30/2003,11:07,55.4,55.4,55.38,55.38,600
01/30/2003,11:08,55.38,55.38,55.28,55.28,400
01/30/2003,11:11,55.22,55.22,55.22,55.22,1000
01/30/2003,11:14,55.25,55.25,55.25,55.25,50000
01/30/2003,11:17,55.15,55.15,55.14,55.14,25100
01/30/2003,11:18,55.1,55.15,55.1,55.15,900
01/30/2003,11:19,55.15,55.15,55.15,55.15,11100
01/30/2003,11:20,55.15,55.15,55.15,55.15,15000
01/30/2003,11:22,55.1,55.1,54.95,54.95,600
01/30/2003,11:23,55.05,55.05,54.86,54.86,20400
01/30/2003,11:24,55,55,55,55,52800
01/30/2003,11:25,54.91,54.91,54.91,54.91,500
01/30/2003,11:26,54.82,54.87,54.77,54.87,5700
01/30/2003,11:27,54.73,54.8,54.73,54.8,9000
01/30/2003,11:28,54.8,54.8,54.77,54.77,3000
01/30/2003,11:30,54.8,54.8,54.8,54.8,500
01/30/2003,11:34,54.86,54.86,54.86,54.86,40000
01/30/2003,11:36,54.85,54.85,54.77,54.77,1500
01/30/2003,11:44,54.76,54.76,54.76,54.76,100
01/30/2003,11:45,54.67,54.7,54.67,54.7,2100
01/30/2003,11:47,54.58,54.58,54.58,54.58,5000
01/30/2003,11:49,54.56,54.56,54.56,54.56,100
01/30/2003,11:50,54.56,54.56,54.56,54.56,100
01/30/2003,11:53,54.47,54.47,54.41,54.41,6000
01/30/2003,11:55,54.47,54.47,54.42,54.42,6000
01/30/2003,11:56,54.53,54.53,54.47,54.47,6900
01/30/2003,11:57,54.5,54.5,54.5,54.5,15500
01/30/2003,11:58,54.3,54.3,54.3,54.3,5000
01/30/2003,11:59,54.29,54.29,54.23,54.23,500
01/30/2003,12:00,54.3,54.3,54.16,54.16,16100
01/30/2003,12:01,54.3,54.3,54.2,54.23,102200
01/30/2003,12:03,54.2,54.2,54.2,54.2,800
01/30/2003,12:04,54.33,54.33,54.33,54.33,5000
01/30/2003,12:09,54.2,54.2,54.2,54.2,500
01/30/2003,12:10,54.14,54.14,54.14,54.14,100
01/30/2003,12:11,54.12,54.12,54.12,54.12,500
01/30/2003,12:12,54,54,54,54,10500
01/30/2003,12:14,54.04,54.04,54.04,54.04,100
01/30/2003,12:15,54,54,54,54,15000
01/30/2003,12:16,54.2,54.2,54.2,54.2,9000
01/30/2003,12:17,54.2,54.2,54.2,54.2,11000
01/30/2003,12:19,54.3,54.3,54.3,54.3,50000
01/30/2003,12:21,54.34,54.34,54.34,54.34,500
01/30/2003,12:22,54.25,54.25,54.25,54.25,5000
01/30/2003,12:23,54.2,54.2,54.2,54.2,900
01/30/2003,12:31,54.2,54.22,54.2,54.22,1200
01/30/2003,12:32,54.17,54.17,54.17,54.17,100
01/30/2003,12:33,54.09,54.09,54.09,54.09,100
01/30/2003,12:37,54.09,54.09,54.09,54.09,1000
01/30/2003,12:39,54.08,54.08,54.08,54.08,200
01/30/2003,12:41,54,54.08,54,54.08,5100
01/30/2003,12:42,54.07,54.07,54.07,54.07,10000
01/30/2003,12:46,54.16,54.2,54.16,54.2,10500
01/30/2003,12:48,54.28,54.28,54.28,54.28,1000
01/30/2003,12:49,54.3,54.3,54.3,54.3,400
01/30/2003,12:53,54.4,54.4,54.4,54.4,15000
01/30/2003,12:56,54.51,54.51,54.51,54.51,300
01/30/2003,12:57,54.54,54.54,54.54,54.54,200
01/30/2003,12:59,54.53,54.53,54.53,54.53,40000
01/30/2003,13:00,54.47,54.47,54.47,54.47,100
01/30/2003,13:08,54.41,54.41,54.41,54.41,100
01/30/2003,13:22,54.66,54.66,54.66,54.66,1000
01/30/2003,13:26,54.67,54.67,54.67,54.67,1000
01/30/2003,13:31,54.75,54.8,54.75,54.8,10000
01/30/2003,13:32,54.63,54.63,54.63,54.63,15000
01/30/2003,13:33,54.54,54.54,54.54,54.54,15000
01/30/2003,13:34,54.7,54.7,54.7,54.7,600
01/30/2003,13:44,54.55,54.57,54.55,54.57,700
01/30/2003,13:52,54.47,54.47,54.47,54.47,600
01/30/2003,13:58,54.58,54.58,54.58,54.58,100
01/30/2003,14:00,54.52,54.52,54.52,54.52,800
01/30/2003,14:01,54.51,54.51,54.51,54.51,600
01/30/2003,14:03,54.56,54.56,54.56,54.56,200
01/30/2003,14:04,54.57,54.57,54.57,54.57,5000
01/30/2003,14:13,54.51,54.51,54.51,54.51,1200
01/30/2003,14:18,54.68,54.68,54.62,54.62,1400
01/30/2003,14:19,54.67,54.67,54.67,54.67,1300
01/30/2003,14:23,54.54,54.54,54.51,54.51,15400
01/30/2003,14:32,54.4,54.4,54.4,54.4,300
01/30/2003,14:35,54.37,54.37,54.37,54.37,1200
01/30/2003,14:37,54.35,54.35,54.35,54.35,500
01/30/2003,14:38,54.43,54.43,54.43,54.43,15000
01/30/2003,14:44,54.45,54.45,54.45,54.45,5000
01/30/2003,14:47,54.47,54.47,54.47,54.47,200
01/30/2003,14:49,54.45,54.45,54.45,54.45,300
01/30/2003,14:50,54.45,54.45,54.45,54.45,10000
01/30/2003,14:58,54.29,54.29,54.29,54.29,5000
01/30/2003,15:00,54.22,54.22,54.22,54.22,200
01/30/2003,15:02,54.22,54.22,54.22,54.22,100
01/30/2003,15:03,54.2,54.2,54.2,54.2,1700
01/30/2003,15:05,54.15,54.15,54.15,54.15,200
01/30/2003,15:09,54.12,54.15,54.12,54.15,15000
01/30/2003,15:10,54.2,54.2,54.2,54.2,900
01/30/2003,15:21,54,54,54,54,1100
01/30/2003,15:22,53.92,53.97,53.92,53.97,3500
01/30/2003,15:23,53.93,53.93,53.93,53.93,10000
01/30/2003,15:25,53.96,53.96,53.96,53.96,1100
01/30/2003,15:27,54.01,54.01,54.01,54.01,500
01/30/2003,15:35,53.78,53.86,53.78,53.86,15500
01/30/2003,15:37,53.75,53.75,53.75,53.75,1000
01/30/2003,15:40,53.8,53.8,53.8,53.8,700
01/30/2003,15:43,53.8,53.8,53.8,53.8,500
01/30/2003,15:47,53.83,53.83,53.83,53.83,100
01/30/2003,15:50,53.83,53.83,53.83,53.83,300
01/30/2003,15:53,53.71,53.71,53.71,53.71,1000
01/30/2003,15:55,53.79,53.79,53.79,53.79,800
01/30/2003,15:57,53.75,53.75,53.75,53.75,500
01/31/2003,09:34,53.76,53.76,53.76,53.76,800
01/31/2003,09:36,53.5,53.5,53.43,53.43,50300
01/31/2003,09:38,53.5,53.5,53.5,53.5,500
01/31/2003,09:39,53.37,53.37,53.33,53.33,700
01/31/2003,09:40,53.24,53.24,53.24,53.24,100
01/31/2003,09:42,53.5,53.5,53.5,53.5,100
01/31/2003,09:45,53.67,53.67,53.58,53.58,1200
01/31/2003,09:47,53.64,53.64,53.64,53.64,800
01/31/2003,09:48,53.5,53.5,53.39,53.39,5400
01/31/2003,09:49,53.35,53.35,53.35,53.35,5000
01/31/2003,09:50,53.72,53.72,53.72,53.72,200
01/31/2003,09:51,53.72,53.72,53.72,53.72,5000
01/31/2003,09:52,53.67,53.67,53.67,53.67,500
01/31/2003,09:53,53.4,53.4,53.4,53.4,200
01/31/2003,09:55,53.4,53.4,53.4,53.4,5000
01/31/2003,09:57,53.6,53.6,53.6,53.6,25000
01/31/2003,09:58,53.5,53.6,53.5,53.6,5900
01/31/2003,09:59,53.55,53.65,53.55,53.65,5100
01/31/2003,10:00,53.68,53.85,53.68,53.85,500
01/31/2003,10:01,53.92,53.92,53.92,53.92,10000
01/31/2003,10:05,53.67,53.7,53.67,53.7,6000
01/31/2003,10:07,53.58,53.58,53.52,53.52,7500
01/31/2003,10:13,53.64,53.64,53.64,53.64,500
01/31/2003,10:16,53.83,53.89,53.76,53.76,1500
01/31/2003,10:23,53.52,53.52,53.52,53.52,400
01/31/2003,10:25,53.43,53.43,53.43,53.43,100
01/31/2003,10:26,53.48,53.48,53.48,53.48,100
01/31/2003,10:29,53.53,53.66,53.53,53.66,700
01/31/2003,10:34,53.54,53.54,53.54,53.54,100
01/31/2003,10:35,53.55,53.55,53.55,53.55,1000
01/31/2003,10:37,53.53,53.53,53.53,53.53,1000
01/31/2003,10:38,53.58,53.58,53.58,53.58,500
01/31/2003,10:40,53.53,53.53,53.4,53.4,800
01/31/2003,10:45,53.38,53.38,53.38,53.38,1000
01/31/2003,10:49,53.51,53.51,53.51,53.51,5000
01/31/2003,10:52,53.51,53.51,53.51,53.51,5000
01/31/2003,10:55,53.58,53.58,53.58,53.58,600
01/31/2003,11:01,53.57,53.57,53.57,53.57,300
01/31/2003,11:05,53.61,53.61,53.61,53.61,400
01/31/2003,11:06,53.69,53.69,53.6,53.6,26000
01/31/2003,11:08,53.62,53.62,53.62,53.62,100
01/31/2003,11:15,53.5,53.5,53.42,53.42,800
01/31/2003,11:17,53.59,53.59,53.59,53.59,1500
01/31/2003,11:23,53.72,53.72,53.72,53.72,100
01/31/2003,11:25,53.65,53.65,53.65,53.65,100
01/31/2003,11:28,53.63,53.7,53.63,53.7,1500
01/31/2003,11:34,53.67,53.67,53.67,53.67,500
01/31/2003,11:38,53.7,53.7,53.7,53.7,700
01/31/2003,11:41,53.65,53.65,53.65,53.65,600
01/31/2003,11:42,53.58,53.58,53.58,53.58,100
01/31/2003,11:45,53.75,53.75,53.75,53.75,400
01/31/2003,11:46,53.8,53.8,53.8,53.8,1700
01/31/2003,11:48,53.79,53.8,53.79,53.8,5000
01/31/2003,11:54,53.84,53.84,53.84,53.84,2000
01/31/2003,11:57,53.9,53.9,53.9,53.9,200
01/31/2003,11:58,53.85,53.85,53.85,53.85,1000
01/31/2003,12:01,53.9,53.9,53.9,53.9,200
01/31/2003,12:04,53.9,53.9,53.9,53.9,1000
01/31/2003,12:07,53.96,54.07,53.96,54.07,2600
01/31/2003,12:09,53.98,53.98,53.98,53.98,2000
01/31/2003,12:12,54.22,54.22,54.22,54.22,4700
01/31/2003,12:16,54.35,54.35,54.35,54.35,5000
01/31/2003,12:18,54.17,54.17,54.17,54.17,100
01/31/2003,12:19,54.22,54.25,54.22,54.25,600
01/31/2003,12:20,54.32,54.32,54.32,54.32,100
01/31/2003,12:21,54.4,54.52,54.4,54.52,2200
01/31/2003,12:22,54.52,54.52,54.52,54.52,200
01/31/2003,12:25,54.4,54.4,54.4,54.4,3300
01/31/2003,12:26,54.45,54.45,54.45,54.45,5000
01/31/2003,12:29,54.42,54.42,54.42,54.42,1200
01/31/2003,12:38,54.45,54.45,54.45,54.45,2000
01/31/2003,12:39,54.42,54.42,54.42,54.42,400
01/31/2003,12:40,54.42,54.42,54.42,54.42,1400
01/31/2003,12:41,54.5,54.5,54.5,54.5,200
01/31/2003,12:42,54.59,54.59,54.59,54.59,1000
01/31/2003,12:44,54.45,54.45,54.45,54.45,1000
01/31/2003,12:45,54.47,54.47,54.47,54.47,1000
01/31/2003,12:46,54.38,54.38,54.38,54.38,200
01/31/2003,12:47,54.43,54.43,54.43,54.43,200
01/31/2003,12:48,54.44,54.44,54.44,54.44,200
01/31/2003,12:49,54.46,54.46,54.46,54.46,1000
01/31/2003,12:50,54.53,54.53,54.51,54.51,5100
01/31/2003,12:51,54.43,54.43,54.43,54.43,1600
01/31/2003,12:52,54.43,54.43,54.43,54.43,100
01/31/2003,12:54,54.55,54.55,54.55,54.55,700
01/31/2003,12:56,54.58,54.58,54.58,54.58,5000
01/31/2003,12:58,54.55,54.55,54.55,54.55,300
01/31/2003,13:00,54.68,54.7,54.68,54.68,400
01/31/2003,13:07,54.61,54.61,54.61,54.61,100
01/31/2003,13:09,54.68,54.68,54.68,54.68,100
01/31/2003,13:20,54.75,54.75,54.75,54.75,500
01/31/2003,13:32,54.77,54.77,54.77,54.77,500
01/31/2003,13:33,54.78,54.89,54.78,54.89,1000
01/31/2003,13:38,54.7,54.7,54.7,54.7,100
01/31/2003,13:39,54.7,54.7,54.67,54.67,11000
01/31/2003,13:40,54.7,54.7,54.7,54.7,5000
01/31/2003,13:49,54.68,54.69,54.68,54.69,1000
01/31/2003,13:52,54.69,54.69,54.69,54.69,200
01/31/2003,13:54,54.6,54.6,54.6,54.6,5000
01/31/2003,13:56,54.65,54.65,54.65,54.65,200
01/31/2003,14:01,54.7,54.7,54.7,54.7,1100
01/31/2003,14:07,54.64,54.64,54.64,54.64,100
01/31/2003,14:08,54.75,54.75,54.75,54.75,100
01/31/2003,14:14,54.68,54.68,54.68,54.68,1000
01/31/2003,14:16,54.7,54.7,54.7,54.7,800
01/31/2003,14:18,54.72,54.72,54.72,54.72,600
01/31/2003,14:20,54.82,54.82,54.82,54.82,100
01/31/2003,14:24,54.92,54.92,54.83,54.83,9100
01/31/2003,14:26,54.93,54.93,54.93,54.93,5000
01/31/2003,14:27,54.98,54.98,54.9,54.9,14000
01/31/2003,14:28,54.9,54.9,54.9,54.9,5000
01/31/2003,14:29,55,55.04,55,55,3300
01/31/2003,14:41,54.85,54.85,54.78,54.78,1800
01/31/2003,14:46,54.7,54.7,54.7,54.7,200
01/31/2003,14:53,54.65,54.65,54.65,54.65,1000
01/31/2003,15:02,54.33,54.43,54.33,54.43,700
01/31/2003,15:06,54.33,54.33,54.33,54.33,100
01/31/2003,15:08,54.18,54.18,54.18,54.18,4500
01/31/2003,15:09,54.17,54.17,54.1,54.1,10000
01/31/2003,15:12,54.06,54.06,54.06,54.06,800
01/31/2003,15:13,54.1,54.1,54.1,54.1,100
01/31/2003,15:16,54.14,54.14,54.14,54.14,600
01/31/2003,15:17,54.14,54.14,54.14,54.14,7100
01/31/2003,15:18,54.14,54.14,54.14,54.14,500
01/31/2003,15:20,54.01,54.01,54.01,54.01,100
01/31/2003,15:21,53.93,53.93,53.93,53.93,100
01/31/2003,15:23,54.03,54.14,54.03,54.14,600
01/31/2003,15:31,54,54,53.97,53.97,600
01/31/2003,15:34,53.99,53.99,53.99,53.99,800
01/31/2003,15:35,54,54,54,54,1200
01/31/2003,15:37,54.1,54.1,54.1,54.1,100
01/31/2003,15:40,54.24,54.24,54.24,54.24,400
01/31/2003,15:43,54.28,54.28,54.28,54.28,400
01/31/2003,15:45,54.26,54.26,54.26,54.26,700
01/31/2003,15:51,54.45,54.45,54.45,54.45,300
01/31/2003,15:52,54.45,54.45,54.45,54.45,200
01/31/2003,15:55,54.57,54.57,54.52,54.52,99000
01/31/2003,15:58,54.6,54.6,54.6,54.6,400
01/31/2003,15:59,54.57,54.57,54.57,54.57,1000
02/03/2003,09:36,55.08,55.08,55.08,55.08,1500
02/03/2003,09:37,55.08,55.08,55.08,55.08,200
02/03/2003,09:40,54.33,54.33,54.33,54.33,5000
02/03/2003,09:42,54.31,54.31,54.28,54.28,5500
02/03/2003,09:43,54.2,54.2,54.2,54.2,2000
02/03/2003,09:44,54.4,54.4,54.4,54.4,5000
02/03/2003,09:47,54.29,54.29,54.29,54.29,500
02/03/2003,09:48,54.4,54.4,54.3,54.3,45000
02/03/2003,09:50,54.2,54.2,54.2,54.2,1000
02/03/2003,09:51,54.19,54.2,54.19,54.2,1700
02/03/2003,09:52,54.07,54.07,54.07,54.07,15000
02/03/2003,09:53,54.25,54.25,54.25,54.25,500
02/03/2003,09:54,54.3,54.33,54.2,54.33,2600
02/03/2003,09:55,54.25,54.25,54.25,54.25,100
02/03/2003,10:02,54.45,54.45,54.45,54.45,15000
02/03/2003,10:03,54.33,54.33,54.16,54.16,600
02/03/2003,10:04,54.3,54.32,54.3,54.32,1000
02/03/2003,10:05,54.5,54.57,54.5,54.54,7000
02/03/2003,10:06,54.5,54.5,54.47,54.47,30000
02/03/2003,10:07,54.55,54.55,54.55,54.55,500
02/03/2003,10:08,54.64,54.64,54.64,54.64,500
02/03/2003,10:09,54.6,54.6,54.55,54.55,1500
02/03/2003,10:12,54.37,54.37,54.37,54.37,15000
02/03/2003,10:13,54.34,54.4,54.34,54.4,5100
02/03/2003,10:15,54.42,54.5,54.42,54.5,12000
02/03/2003,10:18,54.6,54.63,54.6,54.63,61000
02/03/2003,10:20,54.55,54.55,54.55,54.55,1000
02/03/2003,10:21,54.52,54.52,54.52,54.52,5000
02/03/2003,10:23,54.77,54.77,54.7,54.7,15100
02/03/2003,10:24,54.78,54.78,54.76,54.76,1500
02/03/2003,10:25,54.74,54.75,54.7,54.75,6500
02/03/2003,10:26,54.77,54.77,54.73,54.73,42100
02/03/2003,10:29,54.93,54.93,54.93,54.93,1000
02/03/2003,10:31,55,55.05,54.93,54.93,3000
02/03/2003,10:32,54.83,54.83,54.83,54.83,300
02/03/2003,10:37,54.9,54.98,54.9,54.98,2600
02/03/2003,10:41,54.72,54.72,54.72,54.72,700
02/03/2003,10:42,54.75,54.75,54.75,54.75,200
02/03/2003,10:44,54.72,54.72,54.72,54.72,500
02/03/2003,10:46,54.5,54.5,54.5,54.5,2000
02/03/2003,10:47,54.5,54.5,54.5,54.5,200
02/03/2003,10:50,54.5,54.57,54.5,54.57,1000
02/03/2003,10:53,54.77,54.77,54.75,54.75,20000
02/03/2003,10:56,54.67,54.67,54.67,54.67,200
02/03/2003,10:57,54.65,54.65,54.65,54.65,200
02/03/2003,10:59,54.7,54.7,54.7,54.7,2500
02/03/2003,11:00,54.65,54.65,54.65,54.65,100
02/03/2003,11:02,54.69,54.7,54.69,54.7,5100
02/03/2003,11:03,54.65,54.65,54.65,54.65,5500
02/03/2003,11:04,54.65,54.65,54.65,54.65,3000
02/03/2003,11:05,54.55,54.55,54.55,54.55,2500
02/03/2003,11:07,54.57,54.57,54.57,54.57,100
02/03/2003,11:10,54.52,54.52,54.52,54.52,400
02/03/2003,11:12,54.63,54.63,54.63,54.63,500
02/03/2003,11:17,54.67,54.67,54.67,54.67,500
02/03/2003,11:21,54.79,54.79,54.79,54.79,400
02/03/2003,11:30,54.72,54.72,54.7,54.7,800
02/03/2003,11:36,54.84,54.84,54.84,54.84,1000
02/03/2003,11:38,54.92,54.92,54.92,54.92,15000
02/03/2003,11:40,54.95,54.95,54.93,54.93,6000
02/03/2003,11:41,54.98,54.98,54.98,54.98,10100
02/03/2003,11:42,54.95,54.95,54.95,54.95,4000
02/03/2003,11:43,54.9,54.9,54.9,54.9,2500
02/03/2003,11:46,54.9,54.9,54.9,54.9,2500
02/03/2003,11:48,54.95,54.95,54.95,54.95,5000
02/03/2003,11:51,55,55,55,55,200
02/03/2003,11:52,55.05,55.05,55.05,55.05,1000
02/03/2003,11:56,54.96,54.96,54.96,54.96,100
02/03/2003,11:58,55.08,55.1,55.08,55.1,1700
02/03/2003,11:59,55.19,55.19,55.19,55.19,100
02/03/2003,12:01,55.05,55.05,55.05,55.05,600
02/03/2003,12:04,55.09,55.09,55.09,55.09,100
02/03/2003,12:05,54.99,54.99,54.99,54.99,25000
02/03/2003,12:08,54.96,54.96,54.96,54.96,15000
02/03/2003,12:14,55.15,55.15,55.15,55.15,2500
02/03/2003,12:15,55.25,55.25,55.25,55.25,2000
02/03/2003,12:17,55.18,55.18,55.18,55.18,100
02/03/2003,12:18,55.25,55.25,55.25,55.25,900
02/03/2003,12:23,55.35,55.35,55.35,55.35,500
02/03/2003,12:24,55.43,55.43,55.43,55.43,200
02/03/2003,12:26,55.38,55.38,55.32,55.32,1500
02/03/2003,12:28,55.26,55.35,55.26,55.35,22500
02/03/2003,12:30,55.36,55.36,55.27,55.27,25300
02/03/2003,12:33,55.37,55.37,55.37,55.37,100
02/03/2003,12:39,55.37,55.37,55.37,55.37,700
02/03/2003,12:40,55.3,55.3,55.3,55.3,5000
02/03/2003,12:42,55.4,55.4,55.4,55.4,400
02/03/2003,12:47,55.4,55.4,55.4,55.4,2500
02/03/2003,12:50,55.4,55.4,55.4,55.4,5000
02/03/2003,12:53,55.43,55.43,55.43,55.43,200
02/03/2003,12:54,55.45,55.45,55.45,55.45,2500
02/03/2003,12:56,55.45,55.45,55.45,55.45,5000
02/03/2003,12:57,55.48,55.54,55.48,55.5,5200
02/03/2003,12:58,55.53,55.53,55.53,55.53,5000
02/03/2003,12:59,55.45,55.45,55.45,55.45,200
02/03/2003,13:00,55.46,55.46,55.46,55.46,10000
02/03/2003,13:01,55.46,55.46,55.46,55.46,10000
02/03/2003,13:04,55.49,55.49,55.46,55.46,6000
02/03/2003,13:08,55.48,55.48,55.48,55.48,700
02/03/2003,13:12,55.44,55.44,55.44,55.44,1000
02/03/2003,13:13,55.43,55.43,55.43,55.43,10000
02/03/2003,13:14,55.44,55.44,55.44,55.44,500
02/03/2003,13:22,55.51,55.55,55.51,55.55,1600
02/03/2003,13:29,55.52,55.52,55.52,55.52,200
02/03/2003,13:30,55.6,55.6,55.6,55.6,100
02/03/2003,13:31,55.6,55.6,55.6,55.6,1300
02/03/2003,13:33,55.65,55.65,55.65,55.65,500
02/03/2003,13:34,55.7,55.7,55.7,55.7,600
02/03/2003,13:36,55.64,55.64,55.64,55.64,500
02/03/2003,13:42,55.7,55.7,55.7,55.7,1000
02/03/2003,13:45,55.75,55.75,55.75,55.75,400
02/03/2003,13:46,55.75,55.75,55.75,55.75,400
02/03/2003,13:52,55.76,55.77,55.71,55.77,1400
02/03/2003,13:55,55.77,55.77,55.77,55.77,600
02/03/2003,13:56,55.78,55.78,55.73,55.73,500
02/03/2003,13:57,55.8,55.8,55.71,55.71,900
02/03/2003,13:58,55.72,55.72,55.72,55.72,25000
02/03/2003,13:59,55.65,55.65,55.65,55.65,200
02/03/2003,14:00,55.65,55.65,55.6,55.6,1000
02/03/2003,14:03,55.6,55.6,55.6,55.6,10200
02/03/2003,14:04,55.68,55.68,55.58,55.58,3300
02/03/2003,14:06,55.48,55.48,55.48,55.48,400
02/03/2003,14:08,55.5,55.5,55.5,55.5,10000
02/03/2003,14:12,55.5,55.5,55.5,55.5,200
02/03/2003,14:13,55.5,55.5,55.5,55.5,600
02/03/2003,14:15,55.54,55.54,55.54,55.54,600
02/03/2003,14:16,55.51,55.51,55.51,55.51,100
02/03/2003,14:31,55.59,55.59,55.59,55.59,200
02/03/2003,14:33,55.58,55.58,55.58,55.58,800
02/03/2003,14:35,55.52,55.52,55.52,55.52,200
02/03/2003,14:38,55.5,55.5,55.5,55.5,5000
02/03/2003,14:39,55.56,55.56,55.56,55.56,700
02/03/2003,14:40,55.52,55.52,55.52,55.52,200
02/03/2003,14:44,55.43,55.43,55.43,55.43,5000
02/03/2003,14:45,55.42,55.42,55.38,55.38,5700
02/03/2003,14:46,55.35,55.35,55.35,55.35,500
02/03/2003,14:48,55.35,55.35,55.35,55.35,1000
02/03/2003,14:50,55.35,55.35,55.35,55.35,7700
02/03/2003,14:52,55.21,55.21,55.21,55.21,600
02/03/2003,14:58,55.24,55.24,55.24,55.24,500
02/03/2003,15:02,55.13,55.13,55.13,55.13,500
02/03/2003,15:06,55.08,55.1,55.08,55.1,200
02/03/2003,15:09,55,55,55,55,100
02/03/2003,15:10,55.15,55.15,55.15,55.15,4400
02/03/2003,15:11,55.01,55.01,54.95,55.01,7000
02/03/2003,15:12,54.96,54.96,54.95,54.95,3000
02/03/2003,15:13,54.93,54.98,54.93,54.98,27000
02/03/2003,15:14,55.09,55.09,55.09,55.09,100
02/03/2003,15:15,55.08,55.08,55.08,55.08,200
02/03/2003,15:20,54.9,54.9,54.9,54.9,30000
02/03/2003,15:21,54.96,54.96,54.96,54.96,15500
02/03/2003,15:22,54.9,54.9,54.9,54.9,500
02/03/2003,15:23,54.96,54.96,54.96,54.96,15000
02/03/2003,15:25,54.92,54.92,54.92,54.92,5000
02/03/2003,15:27,54.95,54.95,54.93,54.93,1500
02/03/2003,15:30,54.85,54.85,54.85,54.85,25000
02/03/2003,15:33,54.95,54.95,54.95,54.95,300
02/03/2003,15:34,54.87,54.87,54.87,54.87,200
02/03/2003,15:35,54.92,54.92,54.92,54.92,400
02/03/2003,15:36,54.93,54.97,54.93,54.97,1000
02/03/2003,15:37,54.93,54.93,54.93,54.93,400
02/03/2003,15:39,54.84,54.84,54.84,54.84,100
02/03/2003,15:42,54.98,54.98,54.98,54.98,15000
02/03/2003,15:45,54.98,54.98,54.98,54.98,1000
02/03/2003,15:47,54.95,54.95,54.95,54.95,500
02/03/2003,15:50,54.9,54.95,54.9,54.95,13500
02/03/2003,15:52,54.95,54.95,54.9,54.9,27500
02/03/2003,15:55,54.88,54.88,54.88,54.88,500
02/03/2003,15:58,54.99,55.05,54.94,55.05,1600
02/03/2003,15:59,54.94,55.07,54.94,55.07,1600
02/04/2003,09:34,54.8,54.8,54.8,54.8,700
02/04/2003,09:35,54.81,54.81,54.7,54.7,7000
02/04/2003,09:36,54.7,54.83,54.7,54.83,20600
02/04/2003,09:37,54.85,54.85,54.82,54.82,1500
02/04/2003,09:38,54.8,54.8,54.66,54.66,5100
02/04/2003,09:39,54.7,54.7,54.62,54.62,15100
02/04/2003,09:40,54.72,54.75,54.72,54.75,50100
02/04/2003,09:41,54.62,54.62,54.5,54.5,2000
02/04/2003,09:42,54.58,54.58,54.58,54.58,1000
02/04/2003,09:43,54.22,54.33,54.22,54.33,200
02/04/2003,09:44,54.38,54.38,54.38,54.38,12500
02/04/2003,09:45,54.33,54.33,54.33,54.33,25000
02/04/2003,09:47,54.31,54.31,54.31,54.31,400
02/04/2003,09:51,54.32,54.32,54.32,54.32,1800
02/04/2003,09:52,54.45,54.45,54.44,54.44,12500
02/04/2003,09:55,54.38,54.38,54.38,54.38,100
02/04/2003,09:58,54.57,54.57,54.57,54.57,20000
02/04/2003,09:59,54.62,54.62,54.62,54.62,100
02/04/2003,10:00,54.55,54.55,54.55,54.55,25000
02/04/2003,10:01,54.53,54.53,54.46,54.46,500
02/04/2003,10:04,54.38,54.38,54.38,54.38,100
02/04/2003,10:06,54.57,54.57,54.57,54.57,1000
02/04/2003,10:08,54.75,54.75,54.57,54.57,5300
02/04/2003,10:12,54.75,54.75,54.7,54.7,28800
02/04/2003,10:13,54.75,54.75,54.67,54.67,4800
02/04/2003,10:15,54.8,54.8,54.8,54.8,5000
02/04/2003,10:16,54.8,54.8,54.8,54.8,500
02/04/2003,10:18,54.74,54.74,54.74,54.74,10000
02/04/2003,10:19,54.77,54.83,54.77,54.78,4600
02/04/2003,10:20,54.78,54.78,54.78,54.78,3000
02/04/2003,10:21,54.8,54.8,54.8,54.8,5000
02/04/2003,10:22,54.92,54.92,54.85,54.86,9500
02/04/2003,10:23,55,55,54.95,55,5600
02/04/2003,10:25,55.02,55.02,55.02,55.02,20000
02/04/2003,10:26,55.25,55.25,55.25,55.25,2000
02/04/2003,10:27,55.12,55.12,55.1,55.1,900
02/04/2003,10:28,55.1,55.22,55.1,55.22,6300
02/04/2003,10:29,55.15,55.15,55.15,55.15,1500
02/04/2003,10:31,55.15,55.15,55.1,55.15,6900
02/04/2003,10:32,55.05,55.12,55.05,55.12,18300
02/04/2003,10:33,55.22,55.22,55.22,55.22,5000
02/04/2003,10:35,55.2,55.2,55.2,55.2,500
02/04/2003,10:36,55.3,55.3,55.3,55.3,1000
02/04/2003,10:38,55.28,55.28,55.28,55.28,200
02/04/2003,10:40,55.27,55.32,55.27,55.3,12200
02/04/2003,10:41,55.42,55.42,55.3,55.3,36200
02/04/2003,10:42,55.34,55.45,55.34,55.45,9500
02/04/2003,10:43,55.43,55.43,55.43,55.43,500
02/04/2003,10:44,55.34,55.34,55.34,55.34,15000
02/04/2003,10:45,55.37,55.37,55.37,55.37,5000
02/04/2003,10:48,55.4,55.45,55.4,55.45,35100
02/04/2003,10:49,55.48,55.55,55.45,55.55,34000
02/04/2003,10:50,55.52,55.52,55.52,55.52,10000
02/04/2003,10:51,55.6,55.6,55.6,55.6,20000
02/04/2003,10:52,55.43,55.53,55.43,55.53,5700
02/04/2003,10:54,55.4,55.4,55.4,55.4,100
02/04/2003,10:55,55.38,55.38,55.38,55.38,20000
02/04/2003,10:56,55.48,55.6,55.48,55.6,22700
02/04/2003,10:58,55.55,55.55,55.55,55.55,25000
02/04/2003,11:00,55.56,55.56,55.56,55.56,200
02/04/2003,11:02,55.54,55.54,55.5,55.5,5500
02/04/2003,11:04,55.44,55.44,55.44,55.44,5000
02/04/2003,11:06,55.45,55.45,55.36,55.36,10200
02/04/2003,11:07,55.38,55.38,55.38,55.38,5000
02/04/2003,11:09,55.39,55.39,55.3,55.3,1500
02/04/2003,11:10,55.39,55.45,55.39,55.45,2000
02/04/2003,11:13,55.39,55.39,55.39,55.39,1000
02/04/2003,11:16,55.28,55.31,55.28,55.31,5100
02/04/2003,11:19,55.35,55.42,55.35,55.42,2100
02/04/2003,11:21,55.38,55.38,55.38,55.38,12000
02/04/2003,11:22,55.27,55.3,55.27,55.27,12000
02/04/2003,11:24,55.34,55.34,55.34,55.34,200
02/04/2003,11:25,55.35,55.35,55.33,55.34,2700
02/04/2003,11:28,55.28,55.28,55.28,55.28,1000
02/04/2003,11:31,55.25,55.25,55.25,55.25,5000
02/04/2003,11:32,55.25,55.27,55.25,55.27,2000
02/04/2003,11:33,55.3,55.3,55.3,55.3,500
02/04/2003,11:37,55.4,55.4,55.4,55.4,100
02/04/2003,11:38,55.4,55.4,55.4,55.4,1800
02/04/2003,11:39,55.44,55.44,55.44,55.44,1200
02/04/2003,11:40,55.53,55.56,55.52,55.56,25000
02/04/2003,11:41,55.52,55.52,55.52,55.52,10000
02/04/2003,11:44,55.64,55.64,55.64,55.64,1400
02/04/2003,11:45,55.62,55.62,55.62,55.62,5000
02/04/2003,11:46,55.65,55.65,55.65,55.65,1000
02/04/2003,11:48,55.69,55.69,55.69,55.69,100
02/04/2003,11:51,55.55,55.55,55.55,55.55,400
02/04/2003,11:52,55.55,55.55,55.55,55.55,2000
02/04/2003,11:54,55.62,55.62,55.62,55.62,100
02/04/2003,11:55,55.71,55.71,55.71,55.71,100
02/04/2003,11:59,55.74,55.74,55.74,55.74,5000
02/04/2003,12:02,55.7,55.7,55.7,55.7,2500
02/04/2003,12:06,55.76,55.76,55.76,55.76,1500
02/04/2003,12:08,55.8,55.83,55.8,55.83,6900
02/04/2003,12:09,55.8,55.82,55.8,55.82,500
02/04/2003,12:10,55.87,55.9,55.87,55.9,1600
02/04/2003,12:11,55.96,55.96,55.96,55.96,1000
02/04/2003,12:12,55.97,55.97,55.97,55.97,1500
02/04/2003,12:13,55.97,55.97,55.97,55.97,200
02/04/2003,12:14,56,56,56,56,500
02/04/2003,12:17,55.95,55.95,55.95,55.95,1700
02/04/2003,12:18,55.93,55.97,55.93,55.97,15000
02/04/2003,12:19,55.97,55.97,55.97,55.97,10000
02/04/2003,12:21,55.97,55.97,55.91,55.91,10000
02/04/2003,12:23,55.97,55.97,55.97,55.97,2000
02/04/2003,12:24,55.97,55.97,55.97,55.97,5000
02/04/2003,12:25,55.97,55.97,55.97,55.97,9000
02/04/2003,12:30,55.99,55.99,55.99,55.99,800
02/04/2003,12:36,55.9,55.9,55.9,55.9,100
02/04/2003,12:40,56,56,56,56,900
02/04/2003,12:41,55.98,55.98,55.98,55.98,600
02/04/2003,12:45,56.12,56.12,56.12,56.12,3200
02/04/2003,12:46,56.06,56.12,56.06,56.12,3900
02/04/2003,12:51,56.12,56.12,56.12,56.12,25000
02/04/2003,12:52,56.16,56.16,56.16,56.16,300
02/04/2003,12:54,56.05,56.05,56.03,56.03,200
02/04/2003,12:58,55.98,55.98,55.98,55.98,500
02/04/2003,12:59,56.03,56.03,56.03,56.03,15000
02/04/2003,13:07,56.03,56.03,56.03,56.03,300
02/04/2003,13:10,56.1,56.1,56.1,56.1,2100
02/04/2003,13:11,56.08,56.08,56.08,56.08,100
02/04/2003,13:12,56.08,56.16,56.08,56.16,200
02/04/2003,13:13,56.17,56.18,56.17,56.18,1000
02/04/2003,13:14,56.12,56.12,56.12,56.12,500
02/04/2003,13:15,56.1,56.1,56.1,56.1,2500
02/04/2003,13:16,56.1,56.1,56.1,56.1,200
02/04/2003,13:17,56.1,56.15,56.1,56.15,12300
02/04/2003,13:18,56.11,56.11,56.11,56.11,100
02/04/2003,13:22,56.18,56.18,56.18,56.18,100
02/04/2003,13:23,56.14,56.14,56.14,56.14,200
02/04/2003,13:27,56.11,56.11,56.11,56.11,400
02/04/2003,13:31,56.07,56.07,56.07,56.07,500
02/04/2003,13:32,56.15,56.15,56.15,56.15,200
02/04/2003,13:33,56.15,56.15,56.15,56.15,900
02/04/2003,13:34,56.21,56.21,56.15,56.15,5800
02/04/2003,13:39,56.15,56.15,56.1,56.1,1200
02/04/2003,13:40,56.2,56.2,56.2,56.2,1000
02/04/2003,13:43,56.2,56.2,56.16,56.16,900
02/04/2003,13:44,56.24,56.24,56.18,56.18,600
02/04/2003,13:46,56.26,56.26,56.26,56.26,400
02/04/2003,13:49,56.26,56.26,56.26,56.26,500
02/04/2003,13:51,56.38,56.4,56.32,56.32,11700
02/04/2003,13:54,56.35,56.35,56.3,56.35,1400
02/04/2003,13:56,56.35,56.35,56.35,56.35,1000
02/04/2003,13:58,56.28,56.28,56.28,56.28,400
02/04/2003,13:59,56.39,56.39,56.39,56.39,100
02/04/2003,14:03,56.38,56.38,56.38,56.38,200
02/04/2003,14:11,56.29,56.29,56.29,56.29,500
02/04/2003,14:12,56.3,56.3,56.3,56.3,1000
02/04/2003,14:18,56.28,56.28,56.28,56.28,5000
02/04/2003,14:20,56.28,56.28,56.28,56.28,5000
02/04/2003,14:21,56.26,56.26,56.26,56.26,200
02/04/2003,14:23,56.34,56.34,56.34,56.34,5000
02/04/2003,14:27,56.33,56.34,56.33,56.34,5400
02/04/2003,14:34,56.39,56.39,56.39,56.39,500
02/04/2003,14:36,56.5,56.5,56.5,56.5,100
02/04/2003,14:38,56.55,56.55,56.48,56.48,15000
02/04/2003,14:39,56.58,56.58,56.56,56.56,26300
02/04/2003,14:40,56.56,56.56,56.51,56.51,500
02/04/2003,14:43,56.48,56.48,56.48,56.48,400
02/04/2003,14:47,56.41,56.42,56.41,56.42,800
02/04/2003,14:48,56.45,56.45,56.41,56.41,1100
02/04/2003,14:52,56.46,56.46,56.46,56.46,300
02/04/2003,14:54,56.36,56.36,56.34,56.34,1200
02/04/2003,14:55,56.44,56.44,56.44,56.44,1500
02/04/2003,14:56,56.3,56.3,56.3,56.3,100
02/04/2003,14:58,56.24,56.24,56.24,56.24,20000
02/04/2003,14:59,56.34,56.34,56.25,56.25,1500
02/04/2003,15:02,56.33,56.33,56.33,56.33,200
02/04/2003,15:03,56.35,56.35,56.35,56.35,100
02/04/2003,15:06,56.3,56.3,56.3,56.3,100
02/04/2003,15:08,56.18,56.18,56.18,56.18,500
02/04/2003,15:09,56.2,56.2,56.2,56.2,300
02/04/2003,15:10,56.25,56.25,56.25,56.25,1000
02/04/2003,15:11,56.22,56.22,56.22,56.22,10000
02/04/2003,15:12,56.2,56.2,56.2,56.2,400
02/04/2003,15:15,56.2,56.2,56.18,56.18,1900
02/04/2003,15:16,56.2,56.25,56.17,56.17,13100
02/04/2003,15:20,56.22,56.23,56.22,56.23,200
02/04/2003,15:22,56.28,56.28,56.21,56.21,800
02/04/2003,15:23,56.3,56.3,56.3,56.3,400
02/04/2003,15:24,56.23,56.23,56.23,56.23,400
02/04/2003,15:25,56.28,56.28,56.28,56.28,800
02/04/2003,15:28,56.3,56.3,56.3,56.3,300
02/04/2003,15:30,56.32,56.32,56.3,56.3,5200
02/04/2003,15:31,56.32,56.32,56.32,56.32,6400
02/04/2003,15:32,56.34,56.34,56.34,56.34,15000
02/04/2003,15:35,56.3,56.3,56.3,56.3,35000
02/04/2003,15:36,56.29,56.3,56.29,56.3,26700
02/04/2003,15:37,56.3,56.3,56.3,56.3,15000
02/04/2003,15:38,56.32,56.32,56.32,56.32,300
02/04/2003,15:39,56.32,56.32,56.32,56.32,200
02/04/2003,15:40,56.35,56.35,56.35,56.35,10000
02/04/2003,15:41,56.32,56.32,56.32,56.32,300
02/04/2003,15:43,56.32,56.32,56.32,56.32,1000
02/04/2003,15:45,56.37,56.37,56.37,56.37,300
02/04/2003,15:47,56.37,56.37,56.37,56.37,5000
02/04/2003,15:48,56.36,56.36,56.36,56.36,400
02/04/2003,15:49,56.37,56.37,56.37,56.37,600
02/04/2003,15:50,56.41,56.45,56.37,56.45,700
02/04/2003,15:51,56.5,56.5,56.5,56.5,400
02/04/2003,15:53,56.48,56.51,56.47,56.51,9600
02/04/2003,15:55,56.52,56.52,56.52,56.52,200
02/04/2003,15:56,56.47,56.53,56.47,56.47,1600
02/04/2003,15:57,56.47,56.47,56.47,56.47,300
02/04/2003,15:58,56.49,56.49,56.49,56.49,100
02/05/2003,09:31,56.55,56.55,56.55,56.55,1200
02/05/2003,09:33,56.6,56.6,56.6,56.6,1000
02/05/2003,09:35,56.88,56.88,56.88,56.88,10300
02/05/2003,09:36,56.88,57.1,56.8,57.1,27400
02/05/2003,09:37,57,57,56.95,56.95,62300
02/05/2003,09:38,56.95,56.95,56.9,56.9,50100
02/05/2003,09:40,56.85,56.98,56.85,56.98,1200
02/05/2003,09:41,57.1,57.22,57.1,57.22,2600
02/05/2003,09:43,57.1,57.15,57.1,57.1,35100
02/05/2003,09:44,57,57.13,57,57,10600
02/05/2003,09:45,57.18,57.18,57.18,57.18,100
02/05/2003,09:47,57.2,57.3,57.2,57.3,3100
02/05/2003,09:48,57.2,57.26,57.2,57.25,25400
02/05/2003,09:49,57.25,57.35,57.25,57.35,14000
02/05/2003,09:50,57.35,57.35,57.35,57.35,29200
02/05/2003,09:51,57.38,57.38,57.3,57.3,40000
02/05/2003,09:52,57.3,57.3,57.3,57.3,40000
02/05/2003,09:54,57.2,57.3,57.17,57.2,3100
02/05/2003,09:55,57.22,57.23,57.22,57.23,20000
02/05/2003,09:57,57.25,57.25,57.25,57.25,25000
02/05/2003,09:58,57.2,57.2,57.2,57.2,300
02/05/2003,09:59,57.1,57.1,57.1,57.1,500
02/05/2003,10:00,57.09,57.09,57.09,57.09,10000
02/05/2003,10:01,57.21,57.21,57.21,57.21,500
02/05/2003,10:03,57,57,57,57,1200
02/05/2003,10:04,56.93,56.93,56.93,56.93,10000
02/05/2003,10:05,56.96,56.96,56.96,56.96,5000
02/05/2003,10:06,57.05,57.05,57.05,57.05,300
02/05/2003,10:07,56.96,57.05,56.96,57.05,500
02/05/2003,10:08,56.96,56.96,56.96,56.96,1000
02/05/2003,10:10,56.9,57.02,56.9,57.02,1800
02/05/2003,10:11,57.06,57.06,57.06,57.06,300
02/05/2003,10:12,57.09,57.09,57.09,57.09,100
02/05/2003,10:13,56.95,56.95,56.95,56.95,1000
02/05/2003,10:14,56.94,56.94,56.94,56.94,25000
02/05/2003,10:16,56.86,56.86,56.86,56.86,1000
02/05/2003,10:17,56.88,56.88,56.88,56.88,10000
02/05/2003,10:18,56.96,56.96,56.96,56.96,500
02/05/2003,10:19,56.76,56.76,56.76,56.76,15000
02/05/2003,10:20,56.85,56.85,56.77,56.77,40000
02/05/2003,10:21,56.8,56.8,56.8,56.8,35000
02/05/2003,10:22,56.9,56.9,56.9,56.9,400
02/05/2003,10:23,56.9,56.9,56.9,56.9,10000
02/05/2003,10:25,56.85,56.85,56.85,56.85,10100
02/05/2003,10:26,56.8,56.8,56.8,56.8,10000
02/05/2003,10:27,56.85,56.85,56.85,56.85,100
02/05/2003,10:28,56.85,56.85,56.75,56.78,10700
02/05/2003,10:29,56.75,56.75,56.75,56.75,5000
02/05/2003,10:37,56.75,56.75,56.75,56.75,7000
02/05/2003,10:39,56.86,56.86,56.86,56.86,400
02/05/2003,10:40,56.88,56.88,56.79,56.79,4000
02/05/2003,10:42,56.7,56.7,56.66,56.66,11000
02/05/2003,10:43,56.68,56.69,56.68,56.69,2100
02/05/2003,10:46,56.86,56.88,56.86,56.88,300
02/05/2003,10:47,56.98,57,56.98,57,21100
02/05/2003,10:48,56.93,57.06,56.93,57.06,400
02/05/2003,10:50,57,57,57,57,10000
02/05/2003,10:51,56.9,56.9,56.86,56.86,6500
02/05/2003,10:53,56.8,56.8,56.8,56.8,300
02/05/2003,10:55,56.86,56.86,56.86,56.86,100
02/05/2003,10:57,56.75,56.75,56.75,56.75,1000
02/05/2003,10:58,56.75,56.75,56.75,56.75,100
02/05/2003,10:59,56.65,56.69,56.65,56.69,5600
02/05/2003,11:00,56.72,56.72,56.72,56.72,200
02/05/2003,11:05,56.7,56.7,56.7,56.7,10000
02/05/2003,11:08,56.55,56.61,56.55,56.61,10000
02/05/2003,11:09,56.65,56.65,56.64,56.65,2100
02/05/2003,11:10,56.6,56.6,56.6,56.6,500
02/05/2003,11:11,56.63,56.63,56.63,56.63,200
02/05/2003,11:12,56.6,56.63,56.6,56.63,4500
02/05/2003,11:13,56.59,56.59,56.56,56.56,2000
02/05/2003,11:14,56.54,56.55,56.52,56.52,11000
02/05/2003,11:15,56.52,56.53,56.5,56.5,3000
02/05/2003,11:16,56.56,56.56,56.56,56.56,600
02/05/2003,11:17,56.6,56.6,56.6,56.6,5500
02/05/2003,11:23,56.64,56.64,56.6,56.6,30400
02/05/2003,11:24,56.55,56.55,56.55,56.55,1000
02/05/2003,11:25,56.55,56.55,56.55,56.55,100
02/05/2003,11:28,56.55,56.55,56.55,56.55,2500
02/05/2003,11:32,56.7,56.7,56.7,56.7,1100
02/05/2003,11:35,56.72,56.72,56.72,56.72,700
02/05/2003,11:38,56.7,56.7,56.7,56.7,2500
02/05/2003,11:40,56.8,56.8,56.73,56.73,900
02/05/2003,11:43,56.71,56.71,56.66,56.66,600
02/05/2003,11:44,56.65,56.65,56.65,56.65,5000
02/05/2003,11:46,56.57,56.57,56.57,56.57,100
02/05/2003,11:47,56.54,56.56,56.54,56.56,1000
02/05/2003,11:50,56.61,56.61,56.61,56.61,100
02/05/2003,11:55,56.63,56.63,56.63,56.63,100
02/05/2003,11:58,56.68,56.68,56.68,56.68,1000
02/05/2003,11:59,56.66,56.79,56.66,56.66,1600
02/05/2003,12:00,56.71,56.73,56.71,56.73,1100
02/05/2003,12:08,56.58,56.58,56.58,56.58,15000
02/05/2003,12:09,56.56,56.56,56.56,56.56,4500
02/05/2003,12:10,56.63,56.63,56.63,56.63,100
02/05/2003,12:12,56.54,56.54,56.54,56.54,100
02/05/2003,12:13,56.62,56.62,56.62,56.62,1000
02/05/2003,12:17,56.6,56.6,56.6,56.6,1200
02/05/2003,12:19,56.69,56.69,56.69,56.69,5000
02/05/2003,12:23,56.7,56.7,56.7,56.7,1000
02/05/2003,12:25,56.7,56.7,56.7,56.7,200
02/05/2003,12:26,56.79,56.79,56.79,56.79,1000
02/05/2003,12:28,56.77,56.77,56.77,56.77,1000
02/05/2003,12:30,56.8,56.8,56.8,56.8,5000
02/05/2003,12:31,56.78,56.9,56.78,56.9,3000
02/05/2003,12:32,56.9,56.95,56.9,56.95,16000
02/05/2003,12:34,56.87,56.87,56.87,56.87,5000
02/05/2003,12:35,56.93,56.93,56.93,56.93,2000
02/05/2003,12:36,56.86,56.86,56.86,56.86,100
02/05/2003,12:37,56.93,56.93,56.93,56.93,1000
02/05/2003,12:38,56.88,56.88,56.88,56.88,1000
02/05/2003,12:39,56.87,56.87,56.87,56.87,100
02/05/2003,12:41,56.89,56.89,56.89,56.89,5100
02/05/2003,12:43,56.9,56.9,56.9,56.9,1000
02/05/2003,12:51,56.85,56.85,56.85,56.85,100
02/05/2003,12:58,56.85,56.85,56.85,56.85,1000
02/05/2003,12:59,56.86,56.86,56.86,56.86,1000
02/05/2003,13:05,56.88,56.88,56.88,56.88,5500
02/05/2003,13:08,56.84,56.84,56.84,56.84,1000
02/05/2003,13:13,56.85,56.9,56.85,56.9,1100
02/05/2003,13:18,56.77,56.77,56.77,56.77,1000
02/05/2003,13:20,56.75,56.75,56.75,56.75,1000
02/05/2003,13:22,56.79,56.79,56.79,56.79,1200
02/05/2003,13:25,56.74,56.74,56.74,56.74,1000
02/05/2003,13:26,56.7,56.7,56.7,56.7,2000
02/05/2003,13:28,56.55,56.55,56.55,56.55,7000
02/05/2003,13:30,56.5,56.5,56.5,56.5,13000
02/05/2003,13:31,56.58,56.63,56.58,56.63,3300
02/05/2003,13:32,56.63,56.64,56.63,56.64,1500
02/05/2003,13:33,56.67,56.67,56.67,56.67,1000
02/05/2003,13:35,56.56,56.66,56.56,56.66,800
02/05/2003,13:36,56.7,56.7,56.7,56.7,2500
02/05/2003,13:40,56.5,56.56,56.5,56.56,10100
02/05/2003,13:41,56.51,56.51,56.5,56.5,10000
02/05/2003,13:42,56.5,56.51,56.5,56.51,30000
02/05/2003,13:43,56.51,56.51,56.5,56.5,3600
02/05/2003,13:44,56.45,56.45,56.39,56.39,4800
02/05/2003,13:45,56.45,56.45,56.36,56.36,300
02/05/2003,13:46,56.35,56.42,56.35,56.42,5300
02/05/2003,13:47,56.4,56.4,56.4,56.4,5000
02/05/2003,13:49,56.4,56.4,56.3,56.3,5000
02/05/2003,13:52,56.4,56.4,56.36,56.36,8000
02/05/2003,13:54,56.3,56.3,56.3,56.3,1200
02/05/2003,13:55,56.3,56.3,56.22,56.22,1100
02/05/2003,13:57,56.2,56.2,56.14,56.14,10900
02/05/2003,13:58,56.13,56.13,56.13,56.13,5000
02/05/2003,14:00,56.21,56.21,56.12,56.12,5600
02/05/2003,14:01,56.2,56.2,56.2,56.2,500
02/05/2003,14:02,56.14,56.14,56.14,56.14,100
02/05/2003,14:03,56.14,56.14,56.06,56.06,400
02/05/2003,14:04,56.13,56.13,56.06,56.06,300
02/05/2003,14:05,56.06,56.09,56.06,56.09,5700
02/05/2003,14:06,56.14,56.14,56.14,56.14,100
02/05/2003,14:07,56.14,56.24,56.14,56.24,1100
02/05/2003,14:09,56.29,56.29,56.29,56.29,6500
02/05/2003,14:10,56.25,56.25,56.25,56.25,5000
02/05/2003,14:13,56.22,56.22,56.22,56.22,5000
02/05/2003,14:15,56.16,56.16,56.16,56.16,600
02/05/2003,14:16,56.15,56.17,56.15,56.17,3000
02/05/2003,14:17,56.1,56.1,56.1,56.1,1000
02/05/2003,14:18,56.07,56.07,56.07,56.07,500
02/05/2003,14:19,56.05,56.05,56.04,56.04,2500
02/05/2003,14:20,56.04,56.05,56.04,56.05,5300
02/05/2003,14:21,56,56,56,56,1000
02/05/2003,14:23,56.14,56.14,56.06,56.06,3300
02/05/2003,14:24,56.13,56.13,56.13,56.13,600
02/05/2003,14:25,56.13,56.13,56.13,56.13,100
02/05/2003,14:27,56.2,56.3,56.15,56.3,7400
02/05/2003,14:29,56.3,56.32,56.3,56.32,2000
02/05/2003,14:33,56.3,56.3,56.3,56.3,1500
02/05/2003,14:35,56.24,56.24,56.24,56.24,4500
02/05/2003,14:37,56.22,56.28,56.22,56.28,22000
02/05/2003,14:40,56.33,56.33,56.33,56.33,200
02/05/2003,14:41,56.49,56.5,56.49,56.5,4400
02/05/2003,14:44,56.33,56.33,56.33,56.33,200
02/05/2003,14:45,56.35,56.35,56.35,56.35,2000
02/05/2003,14:48,56.45,56.45,56.45,56.45,2000
02/05/2003,14:50,56.43,56.46,56.43,56.46,3000
02/05/2003,14:51,56.45,56.45,56.45,56.45,2000
02/05/2003,14:52,56.46,56.46,56.4,56.4,22200
02/05/2003,14:54,56.42,56.42,56.42,56.42,4500
02/05/2003,14:55,56.29,56.29,56.29,56.29,1400
02/05/2003,14:57,56.28,56.28,56.28,56.28,5000
02/05/2003,14:58,56.27,56.27,56.27,56.27,5000
02/05/2003,14:59,56.39,56.39,56.39,56.39,1000
02/05/2003,15:01,56.3,56.3,56.3,56.3,2000
02/05/2003,15:02,56.28,56.36,56.28,56.3,5200
02/05/2003,15:07,56.36,56.36,56.36,56.36,400
02/05/2003,15:08,56.35,56.35,56.35,56.35,500
02/05/2003,15:12,56.37,56.37,56.37,56.37,100
02/05/2003,15:13,56.35,56.35,56.35,56.35,400
02/05/2003,15:16,56.31,56.31,56.31,56.31,1000
02/05/2003,15:21,56.45,56.45,56.45,56.45,8000
02/05/2003,15:24,56.48,56.48,56.48,56.48,1000
02/05/2003,15:25,56.48,56.48,56.45,56.45,2500
02/05/2003,15:26,56.45,56.45,56.45,56.45,300
02/05/2003,15:28,56.48,56.48,56.48,56.48,100
02/05/2003,15:29,56.4,56.4,56.4,56.4,1000
02/05/2003,15:30,56.41,56.41,56.41,56.41,1000
02/05/2003,15:32,56.5,56.52,56.5,56.52,1200
02/05/2003,15:33,56.46,56.46,56.46,56.46,1500
02/05/2003,15:34,56.51,56.51,56.51,56.51,2000
02/05/2003,15:35,56.54,56.54,56.49,56.49,6000
02/05/2003,15:36,56.54,56.54,56.49,56.49,10500
02/05/2003,15:37,56.47,56.47,56.47,56.47,1500
02/05/2003,15:42,56.5,56.5,56.5,56.5,5000
02/05/2003,15:43,56.5,56.5,56.5,56.5,7900
02/05/2003,15:46,56.55,56.55,56.55,56.55,1800
02/05/2003,15:49,56.6,56.6,56.6,56.6,500
02/05/2003,15:50,56.6,56.6,56.55,56.55,1500
02/05/2003,15:52,56.5,56.5,56.5,56.5,600
02/05/2003,15:55,56.49,56.51,56.49,56.51,400
02/05/2003,15:56,56.5,56.5,56.46,56.46,1800
02/05/2003,15:58,56.5,56.52,56.5,56.52,1500
02/06/2003,09:31,56.45,56.45,56.45,56.45,5000
02/06/2003,09:34,56.35,56.35,56.35,56.35,3700
02/06/2003,09:35,56.68,56.68,56.68,56.68,100
02/06/2003,09:40,56.65,56.65,56.65,56.65,15000
02/06/2003,09:41,56.75,56.75,56.69,56.69,20700
02/06/2003,09:42,56.68,56.68,56.68,56.68,200
02/06/2003,09:43,56.6,56.6,56.55,56.55,54500
02/06/2003,09:44,56.45,56.45,56.45,56.45,5100
02/06/2003,09:46,56.33,56.35,56.25,56.35,4200
02/06/2003,09:47,56.39,56.39,56.39,56.39,50000
02/06/2003,09:48,56.28,56.28,56.28,56.28,100
02/06/2003,09:51,56.4,56.4,56.4,56.4,1000
02/06/2003,09:52,56.4,56.4,56.4,56.4,2000
02/06/2003,09:53,56.3,56.3,56.3,56.3,1000
02/06/2003,09:54,56.2,56.2,56,56,2200
02/06/2003,09:55,55.97,55.97,55.97,55.97,1800
02/06/2003,09:56,55.8,56,55.77,55.77,28900
02/06/2003,09:57,55.75,55.85,55.68,55.68,5800
02/06/2003,09:59,55.83,55.83,55.83,55.83,1000
02/06/2003,10:00,55.87,55.87,55.87,55.87,900
02/06/2003,10:01,55.9,55.9,55.9,55.9,26500
02/06/2003,10:02,55.97,56,55.97,56,700
02/06/2003,10:03,55.86,55.86,55.86,55.86,25000
02/06/2003,10:04,55.95,55.95,55.95,55.95,700
02/06/2003,10:05,55.8,55.85,55.8,55.85,5200
02/06/2003,10:06,55.73,55.73,55.65,55.67,5300
02/06/2003,10:07,55.75,55.75,55.7,55.72,14000
02/06/2003,10:09,55.97,55.97,55.97,55.97,800
02/06/2003,10:12,55.74,55.74,55.74,55.74,400
02/06/2003,10:13,55.7,55.7,55.7,55.7,1000
02/06/2003,10:15,55.77,55.77,55.77,55.77,5000
02/06/2003,10:16,55.7,55.7,55.7,55.7,1600
02/06/2003,10:17,55.7,55.7,55.7,55.7,1000
02/06/2003,10:18,55.72,55.72,55.72,55.72,1000
02/06/2003,10:20,55.8,55.8,55.8,55.8,8000
02/06/2003,10:21,55.82,55.82,55.8,55.8,40000
02/06/2003,10:22,55.72,55.72,55.72,55.72,600
02/06/2003,10:26,55.82,55.82,55.82,55.82,5000
02/06/2003,10:27,55.73,55.73,55.73,55.73,2000
02/06/2003,10:30,55.84,56.01,55.84,55.97,11000
02/06/2003,10:31,55.97,55.97,55.97,55.97,1000
02/06/2003,10:32,55.9,55.9,55.9,55.9,1000
02/06/2003,10:33,55.95,55.95,55.95,55.95,500
02/06/2003,10:34,55.92,55.97,55.92,55.95,31200
02/06/2003,10:35,55.79,55.79,55.79,55.79,1000
02/06/2003,10:36,55.7,55.7,55.7,55.7,500
02/06/2003,10:37,55.8,55.9,55.8,55.9,1500
02/06/2003,10:38,56.03,56.03,56.03,56.03,200
02/06/2003,10:39,56,56.08,55.96,56.08,1700
02/06/2003,10:41,55.89,55.89,55.89,55.89,2000
02/06/2003,10:42,55.9,55.9,55.9,55.9,28000
02/06/2003,10:44,56.27,56.27,56.27,56.27,400
02/06/2003,10:45,56.16,56.16,56.16,56.16,100
02/06/2003,10:46,56.16,56.16,56.16,56.16,200
02/06/2003,10:48,56.22,56.22,56.22,56.22,10000
02/06/2003,10:49,56.24,56.24,56.13,56.13,400
02/06/2003,10:55,56,56,56,56,1000
02/06/2003,10:56,55.98,55.99,55.98,55.99,3500
02/06/2003,10:57,55.99,56.04,55.99,56.04,4200
02/06/2003,10:59,56.06,56.06,56.06,56.06,700
02/06/2003,11:03,55.9,55.9,55.76,55.76,20700
02/06/2003,11:04,55.9,55.9,55.84,55.84,6000
02/06/2003,11:05,56.04,56.04,56.04,56.04,200
02/06/2003,11:07,56,56,56,56,25000
02/06/2003,11:09,55.76,55.99,55.76,55.99,11200
02/06/2003,11:17,55.95,55.95,55.9,55.9,3000
02/06/2003,11:18,55.9,55.9,55.9,55.9,14500
02/06/2003,11:20,55.99,55.99,55.99,55.99,1000
02/06/2003,11:22,56.02,56.08,56.02,56.08,9500
02/06/2003,11:25,56.12,56.12,56.12,56.12,10000
02/06/2003,11:27,56.15,56.15,56.15,56.15,700
02/06/2003,11:28,56.19,56.19,56.19,56.19,400
02/06/2003,11:29,56.22,56.25,56.22,56.22,6800
02/06/2003,11:33,56.17,56.17,56.17,56.17,200
02/06/2003,11:34,56.18,56.18,56.18,56.18,6000
02/06/2003,11:35,56.25,56.25,56.25,56.25,100
02/06/2003,11:36,56.17,56.17,56.17,56.17,300
02/06/2003,11:40,56.2,56.2,56.2,56.2,1000
02/06/2003,11:44,56.15,56.15,56.15,56.15,800
02/06/2003,11:45,56.2,56.2,56.2,56.2,7000
02/06/2003,11:47,56.2,56.2,56.2,56.2,500
02/06/2003,11:49,56.25,56.26,56.25,56.26,55000
02/06/2003,11:51,56.22,56.22,56.22,56.22,1000
02/06/2003,11:54,56.29,56.29,56.29,56.29,100
02/06/2003,11:55,56.38,56.38,56.38,56.38,1000
02/06/2003,11:56,56.3,56.34,56.3,56.34,11000
02/06/2003,11:57,56.33,56.33,56.33,56.33,1000
02/06/2003,11:59,56.25,56.25,56.22,56.22,1100
02/06/2003,12:03,56.33,56.33,56.22,56.22,9000
02/06/2003,12:04,56.19,56.19,56.19,56.19,1100
02/06/2003,12:05,56.19,56.2,56.19,56.2,6200
02/06/2003,12:06,56.2,56.2,56.2,56.2,1400
02/06/2003,12:15,56.24,56.24,56.24,56.24,100
02/06/2003,12:16,56.25,56.25,56.25,56.25,1000
02/06/2003,12:20,56.18,56.18,56.18,56.18,7000
02/06/2003,12:22,56.2,56.2,56.2,56.2,100
02/06/2003,12:24,56.18,56.18,56.18,56.18,3000
02/06/2003,12:25,56.09,56.09,56.09,56.09,4000
02/06/2003,12:29,56.05,56.05,56.05,56.05,100
02/06/2003,12:30,56.03,56.03,56.03,56.03,6000
02/06/2003,12:32,56.1,56.1,56.1,56.1,2000
02/06/2003,12:39,56.15,56.15,56.15,56.15,1000
02/06/2003,12:40,56.22,56.22,56.22,56.22,300
02/06/2003,12:46,56.13,56.13,56.13,56.13,1000
02/06/2003,12:52,56.15,56.16,56.15,56.16,1600
02/06/2003,12:59,56.26,56.34,56.26,56.34,7500
02/06/2003,13:00,56.34,56.34,56.34,56.34,10000
02/06/2003,13:05,56.38,56.44,56.33,56.44,3100
02/06/2003,13:06,56.41,56.46,56.41,56.45,14100
02/06/2003,13:07,56.5,56.5,56.5,56.5,10000
02/06/2003,13:08,56.48,56.5,56.48,56.5,40000
02/06/2003,13:09,56.51,56.51,56.51,56.51,18600
02/06/2003,13:13,56.45,56.45,56.4,56.4,2100
02/06/2003,13:14,56.4,56.4,56.4,56.4,1000
02/06/2003,13:15,56.44,56.44,56.42,56.42,200
02/06/2003,13:21,56.5,56.5,56.5,56.5,200
02/06/2003,13:29,56.5,56.5,56.5,56.5,100
02/06/2003,13:31,56.47,56.47,56.47,56.47,100
02/06/2003,13:36,56.45,56.45,56.45,56.45,300
02/06/2003,13:38,56.44,56.44,56.44,56.44,1000
02/06/2003,13:39,56.44,56.44,56.4,56.44,14000
02/06/2003,13:42,56.24,56.3,56.24,56.3,13200
02/06/2003,13:43,56.33,56.33,56.33,56.33,5000
02/06/2003,13:45,56.42,56.42,56.42,56.42,200
02/06/2003,13:50,56.33,56.39,56.33,56.33,10100
02/06/2003,13:59,56.35,56.35,56.35,56.35,1000
02/06/2003,14:02,56.37,56.37,56.37,56.37,100
02/06/2003,14:06,56.4,56.4,56.4,56.4,1000
02/06/2003,14:17,56.22,56.22,56.2,56.2,25000
02/06/2003,14:18,56.22,56.22,56.22,56.22,10000
02/06/2003,14:35,56.25,56.25,56.25,56.25,2500
02/06/2003,14:58,56.28,56.28,56.28,56.28,1000
02/06/2003,15:01,56.23,56.23,56.23,56.23,10000
02/06/2003,15:03,56.22,56.22,56.22,56.22,5000
02/06/2003,15:06,56.19,56.19,56.19,56.19,5000
02/06/2003,15:10,56.19,56.19,56.19,56.19,800
02/06/2003,15:15,56.2,56.24,56.2,56.24,7500
02/06/2003,15:18,56.1,56.1,56.1,56.1,4500
02/06/2003,15:24,56.2,56.2,56.2,56.2,400
02/06/2003,15:25,56.19,56.19,56.18,56.18,1300
02/06/2003,15:26,56.17,56.17,56.17,56.17,1000
02/06/2003,15:27,56.18,56.18,56.18,56.18,400
02/06/2003,15:28,56.22,56.22,56.21,56.21,2500
02/06/2003,15:31,56.18,56.18,56.18,56.18,1000
02/06/2003,15:33,56.15,56.15,56.15,56.15,900
02/06/2003,15:34,56.1,56.15,56.1,56.15,4400
02/06/2003,15:35,56.07,56.07,56.04,56.04,2000
02/06/2003,15:36,56.15,56.15,56.02,56.02,34200
02/06/2003,15:38,56.02,56.02,56,56,15200
02/06/2003,15:39,55.95,55.95,55.95,55.95,1500
02/06/2003,15:41,55.92,55.92,55.92,55.92,5000
02/06/2003,15:42,56,56,56,56,2300
02/06/2003,15:43,56.02,56.02,55.99,55.99,1700
02/06/2003,15:44,56.02,56.02,56.02,56.02,200
02/06/2003,15:47,56.06,56.1,56.06,56.1,2700
02/06/2003,15:48,56.05,56.05,56.05,56.05,94000
02/06/2003,15:52,56.1,56.1,56.1,56.1,700
02/06/2003,15:53,56.17,56.17,56.17,56.17,100
02/06/2003,15:57,56.22,56.22,56.22,56.22,10000
02/06/2003,15:58,56.25,56.25,56.25,56.25,15000
02/06/2003,15:59,56.25,56.25,56.25,56.25,15000
02/07/2003,09:36,56.65,56.7,56.65,56.7,41100
02/07/2003,09:38,56.63,56.63,56.58,56.58,1000
02/07/2003,09:39,56.58,56.64,56.5,56.5,500
02/07/2003,09:40,56.51,56.55,56.51,56.55,10000
02/07/2003,09:41,56.6,56.7,56.6,56.6,30400
02/07/2003,09:42,56.57,56.75,56.57,56.75,27600
02/07/2003,09:43,56.85,56.85,56.7,56.83,31600
02/07/2003,09:44,56.6,56.6,56.5,56.5,5300
02/07/2003,09:45,56.5,56.61,56.4,56.61,25500
02/07/2003,09:46,56.41,56.42,56.3,56.3,32700
02/07/2003,09:47,56.26,56.3,56.25,56.25,26200
02/07/2003,09:48,56.3,56.3,56.3,56.3,1000
02/07/2003,09:49,56.1,56.15,56.03,56.15,15200
02/07/2003,09:50,56.13,56.13,56.13,56.13,100
02/07/2003,09:51,56.02,56.18,56.02,56.18,35000
02/07/2003,09:52,56.1,56.1,56.05,56.05,10500
02/07/2003,09:53,55.9,55.95,55.79,55.87,8400
02/07/2003,09:54,55.85,55.93,55.85,55.93,6000
02/07/2003,09:55,56.05,56.05,56.05,56.05,4500
02/07/2003,09:58,56.1,56.1,56.1,56.1,400
02/07/2003,09:59,56.23,56.23,56.23,56.23,500
02/07/2003,10:00,56.24,56.24,56.05,56.05,5500
02/07/2003,10:01,55.95,55.95,55.95,55.95,1500
02/07/2003,10:02,56,56.05,56,56.05,30000
02/07/2003,10:03,55.97,56.13,55.97,56.13,2500
02/07/2003,10:04,56.17,56.17,56.17,56.17,400
02/07/2003,10:05,56.14,56.14,56.14,56.14,400
02/07/2003,10:10,56.08,56.08,56.08,56.08,400
02/07/2003,10:12,55.9,55.9,55.9,55.9,12500
02/07/2003,10:13,55.93,55.93,55.93,55.93,500
02/07/2003,10:15,56.1,56.1,56.1,56.1,900
02/07/2003,10:16,56.06,56.06,56.06,56.06,5800
02/07/2003,10:19,56,56.01,56,56.01,15100
02/07/2003,10:20,56.02,56.02,56.02,56.02,1000
02/07/2003,10:21,56.22,56.25,56.13,56.13,21000
02/07/2003,10:22,56.15,56.15,56.15,56.15,400
02/07/2003,10:23,56.17,56.17,56.14,56.14,2500
02/07/2003,10:24,56.05,56.05,55.99,55.99,5500
02/07/2003,10:25,55.95,55.95,55.95,55.95,6100
02/07/2003,10:27,55.95,55.95,55.85,55.85,5400
02/07/2003,10:28,55.94,55.94,55.94,55.94,2300
02/07/2003,10:29,55.95,55.95,55.83,55.83,1700
02/07/2003,10:30,55.85,55.87,55.85,55.87,1600
02/07/2003,10:31,55.8,55.88,55.75,55.75,15500
02/07/2003,10:32,55.83,55.83,55.83,55.83,5800
02/07/2003,10:33,55.92,55.92,55.9,55.9,3900
02/07/2003,10:34,55.95,55.95,55.95,55.95,3000
02/07/2003,10:37,56.08,56.08,56.08,56.08,500
02/07/2003,10:38,56.03,56.03,56.03,56.03,200
02/07/2003,10:39,55.94,55.95,55.94,55.95,700
02/07/2003,10:42,56.01,56.01,56.01,56.01,400
02/07/2003,10:44,56.05,56.05,56.05,56.05,1100
02/07/2003,10:45,56,56,56,56,300
02/07/2003,10:49,55.91,55.91,55.91,55.91,500
02/07/2003,10:51,55.94,55.97,55.94,55.97,1100
02/07/2003,10:52,55.92,55.92,55.92,55.92,2000
02/07/2003,10:54,55.9,55.9,55.9,55.9,1000
02/07/2003,10:56,55.85,55.85,55.8,55.8,2400
02/07/2003,10:58,55.75,55.75,55.75,55.75,5000
02/07/2003,11:00,55.68,55.69,55.68,55.69,200
02/07/2003,11:04,55.84,55.84,55.84,55.84,1400
02/07/2003,11:07,55.85,55.85,55.85,55.85,5000
02/07/2003,11:08,55.79,55.79,55.79,55.79,200
02/07/2003,11:10,55.8,55.8,55.8,55.8,1000
02/07/2003,11:12,55.84,55.84,55.84,55.84,5800
02/07/2003,11:14,55.87,55.87,55.87,55.87,26300
02/07/2003,11:16,55.93,55.93,55.93,55.93,400
02/07/2003,11:17,55.92,55.92,55.92,55.92,300
02/07/2003,11:18,55.78,55.78,55.78,55.78,2700
02/07/2003,11:23,55.8,55.8,55.8,55.8,5800
02/07/2003,11:24,55.92,55.92,55.92,55.92,400
02/07/2003,11:27,55.85,55.85,55.85,55.85,5000
02/07/2003,11:38,55.7,55.7,55.7,55.7,5800
02/07/2003,11:49,55.7,55.7,55.7,55.7,5000
02/07/2003,11:51,55.79,55.79,55.66,55.66,2100
02/07/2003,11:53,55.56,55.6,55.56,55.6,400
02/07/2003,11:54,55.65,55.68,55.65,55.68,700
02/07/2003,11:55,55.68,55.68,55.62,55.62,6200
02/07/2003,11:57,55.6,55.6,55.6,55.6,5000
02/07/2003,12:02,55.55,55.55,55.46,55.46,3700
02/07/2003,12:06,55.4,55.4,55.4,55.4,10500
02/07/2003,12:07,55.33,55.36,55.33,55.36,6200
02/07/2003,12:09,55.3,55.3,55.3,55.3,1000
02/07/2003,12:12,55.48,55.52,55.47,55.47,5500
02/07/2003,12:13,55.54,55.54,55.54,55.54,100
02/07/2003,12:18,55.4,55.4,55.28,55.28,4900
02/07/2003,12:19,55.28,55.28,55.28,55.28,100
02/07/2003,12:21,55.27,55.27,55.27,55.27,3000
02/07/2003,12:22,55.28,55.28,55.28,55.28,3000
02/07/2003,12:23,55.3,55.3,55.3,55.3,3100
02/07/2003,12:26,55.3,55.3,55.3,55.3,1000
02/07/2003,12:31,55.3,55.3,55.3,55.3,500
02/07/2003,12:32,55.29,55.29,55.29,55.29,5800
02/07/2003,12:35,55.35,55.35,55.35,55.35,700
02/07/2003,12:36,55.35,55.35,55.35,55.35,4300
02/07/2003,12:37,55.29,55.29,55.29,55.29,2500
02/07/2003,12:38,55.29,55.29,55.29,55.29,200
02/07/2003,12:39,55.3,55.3,55.3,55.3,15000
02/07/2003,12:41,55.25,55.25,55.2,55.2,15000
02/07/2003,12:42,55.22,55.25,55.22,55.25,7300
02/07/2003,12:43,55.28,55.28,55.28,55.28,400
02/07/2003,12:44,55.21,55.21,55.21,55.21,100
02/07/2003,12:50,55.35,55.35,55.31,55.31,2300
02/07/2003,12:51,55.28,55.28,55.28,55.28,1100
02/07/2003,12:52,55.3,55.3,55.3,55.3,10000
02/07/2003,12:54,55.27,55.27,55.27,55.27,100
02/07/2003,12:56,55.16,55.24,55.16,55.24,25100
02/07/2003,12:57,55.18,55.21,55.17,55.21,3100
02/07/2003,13:01,55.11,55.11,55.11,55.11,5000
02/07/2003,13:04,55.21,55.21,55.21,55.21,500
02/07/2003,13:05,55.21,55.21,55.21,55.21,100
02/07/2003,13:07,55.1,55.1,55.09,55.09,6000
02/07/2003,13:08,55.07,55.07,55.07,55.07,15000
02/07/2003,13:10,55.03,55.03,54.98,54.98,4600
02/07/2003,13:12,54.95,54.95,54.95,54.95,600
02/07/2003,13:13,55,55,55,55,100
02/07/2003,13:14,55.04,55.04,55.04,55.04,500
02/07/2003,13:15,54.98,55.1,54.98,55.1,4500
02/07/2003,13:16,55.05,55.05,55.05,55.05,100
02/07/2003,13:19,55.19,55.19,55.19,55.19,500
02/07/2003,13:24,55.07,55.07,55.07,55.07,200
02/07/2003,13:28,55.1,55.1,55.1,55.1,1000
02/07/2003,13:32,55.08,55.08,55.08,55.08,100
02/07/2003,13:36,55.1,55.1,55.1,55.1,100
02/07/2003,13:39,55.13,55.13,55,55,400
02/07/2003,13:40,55.08,55.08,55.08,55.08,100
02/07/2003,13:44,55.03,55.03,55.03,55.03,100
02/07/2003,13:45,55.02,55.02,55.02,55.02,100
02/07/2003,13:47,55,55,55,55,300
02/07/2003,13:49,55.01,55.01,55.01,55.01,100
02/07/2003,13:50,55,55,55,55,400
02/07/2003,13:53,55,55,54.99,54.99,1700
02/07/2003,13:55,55,55,55,55,200
02/07/2003,14:00,55,55,55,55,100
02/07/2003,14:02,55,55.08,55,55.08,2700
02/07/2003,14:03,55.01,55.01,55.01,55.01,100
02/07/2003,14:05,55,55,55,55,100
02/07/2003,14:06,55.08,55.08,55.08,55.08,100
02/07/2003,14:08,55.01,55.01,55.01,55.01,100
02/07/2003,14:11,55.07,55.07,55.07,55.07,5000
02/07/2003,14:13,55,55,55,55,500
02/07/2003,14:15,55.03,55.14,55.03,55.14,700
02/07/2003,14:17,54.98,55.03,54.98,55.03,5200
02/07/2003,14:18,55,55,55,55,100
02/07/2003,14:20,55.04,55.04,55.04,55.04,100
02/07/2003,14:22,55.08,55.16,55.08,55.16,700
02/07/2003,14:24,55.21,55.21,55.21,55.21,100
02/07/2003,14:25,55.25,55.25,55.25,55.25,1000
02/07/2003,14:27,55.25,55.26,55.25,55.26,600
02/07/2003,14:28,55.28,55.28,55.28,55.28,10000
02/07/2003,14:29,55.27,55.27,55.27,55.27,100
02/07/2003,14:31,55.31,55.31,55.31,55.31,200
02/07/2003,14:34,55.3,55.3,55.3,55.3,100
02/07/2003,14:35,55.3,55.3,55.3,55.3,15000
02/07/2003,14:37,55.29,55.29,55.29,55.29,100
02/07/2003,14:39,55.35,55.35,55.35,55.35,10000
02/07/2003,14:42,55.35,55.35,55.3,55.3,600
02/07/2003,14:43,55.25,55.25,55.25,55.25,2000
02/07/2003,14:44,55.25,55.25,55.25,55.25,1000
02/07/2003,14:45,55.25,55.25,55.25,55.25,3000
02/07/2003,14:46,55.25,55.25,55.2,55.25,5100
02/07/2003,14:55,55.35,55.35,55.3,55.3,200
02/07/2003,15:00,55.27,55.27,55.27,55.27,2500
02/07/2003,15:01,55.3,55.3,55.2,55.2,4300
02/07/2003,15:02,55.3,55.3,55.28,55.28,1100
02/07/2003,15:03,55.27,55.27,55.27,55.27,600
02/07/2003,15:05,55.25,55.25,55.2,55.2,10000
02/07/2003,15:11,55.21,55.21,55.21,55.21,200
02/07/2003,15:13,55.26,55.26,55.23,55.23,3600
02/07/2003,15:15,55.23,55.23,55.23,55.23,100
02/07/2003,15:17,55.24,55.24,55.24,55.24,200
02/07/2003,15:19,55.25,55.25,55.24,55.24,600
02/07/2003,15:20,55.31,55.31,55.31,55.31,500
02/07/2003,15:21,55.34,55.34,55.34,55.34,500
02/07/2003,15:22,55.33,55.33,55.33,55.33,100
02/07/2003,15:23,55.27,55.27,55.22,55.22,1300
02/07/2003,15:25,55.3,55.3,55.3,55.3,100
02/07/2003,15:27,55.42,55.42,55.42,55.42,100
02/07/2003,15:30,55.4,55.4,55.4,55.4,500
02/07/2003,15:31,55.4,55.4,55.4,55.4,2600
02/07/2003,15:33,55.35,55.38,55.35,55.38,700
02/07/2003,15:35,55.25,55.36,55.25,55.36,2200
02/07/2003,15:36,55.3,55.3,55.3,55.3,1200
02/07/2003,15:37,55.36,55.36,55.27,55.27,300
02/07/2003,15:38,55.3,55.3,55.3,55.3,500
02/07/2003,15:39,55.3,55.3,55.3,55.3,400
02/07/2003,15:44,55.3,55.3,55.3,55.3,100
02/07/2003,15:45,55.3,55.3,55.3,55.3,2500
02/07/2003,15:47,55.31,55.31,55.25,55.25,7000
02/07/2003,15:49,55.26,55.26,55.26,55.26,500
02/07/2003,15:50,55.25,55.25,55.25,55.25,5000
02/07/2003,15:51,55.25,55.25,55.25,55.25,10000
02/07/2003,15:53,55.18,55.18,55.18,55.18,500
02/07/2003,15:55,55.18,55.18,55.18,55.18,900
02/10/2003,09:33,55.45,55.45,55.45,55.45,15500
02/10/2003,09:34,55.35,55.5,55.3,55.3,4700
02/10/2003,09:35,55.35,55.35,55.05,55.25,6500
02/10/2003,09:36,55.25,55.38,55.25,55.38,2000
02/10/2003,09:43,55.43,55.43,55.43,55.43,300
02/10/2003,09:44,55.37,55.37,55.37,55.37,100
02/10/2003,09:45,55.32,55.32,55.22,55.22,200
02/10/2003,09:46,55.25,55.25,55.25,55.25,5000
02/10/2003,09:47,55.22,55.22,55.14,55.14,6700
02/10/2003,09:48,55.36,55.36,55.36,55.36,300
02/10/2003,09:49,55.25,55.25,55.25,55.25,100
02/10/2003,09:53,55.53,55.53,55.53,55.53,5000
02/10/2003,09:55,55.52,55.53,55.52,55.53,4000
02/10/2003,09:56,55.54,55.54,55.54,55.54,5000
02/10/2003,09:57,55.75,55.75,55.75,55.75,5000
02/10/2003,09:58,55.68,55.68,55.68,55.68,5000
02/10/2003,09:59,55.6,55.7,55.6,55.7,42000
02/10/2003,10:00,55.6,55.6,55.6,55.6,25000
02/10/2003,10:03,55.4,55.52,55.4,55.52,10400
02/10/2003,10:05,55.58,55.58,55.58,55.58,100
02/10/2003,10:06,55.55,55.55,55.55,55.55,500
02/10/2003,10:10,55.49,55.5,55.49,55.5,1000
02/10/2003,10:11,55.5,55.5,55.5,55.5,2000
02/10/2003,10:12,55.55,55.55,55.5,55.52,1300
02/10/2003,10:14,55.5,55.6,55.5,55.6,27500
02/10/2003,10:16,55.59,55.59,55.59,55.59,100
02/10/2003,10:19,55.55,55.55,55.55,55.55,20100
02/10/2003,10:20,55.55,55.55,55.55,55.55,5000
02/10/2003,10:21,55.55,55.55,55.55,55.55,2000
02/10/2003,10:22,55.6,55.6,55.6,55.6,2000
02/10/2003,10:25,55.6,55.63,55.6,55.63,16000
02/10/2003,10:26,55.6,55.6,55.55,55.55,20600
02/10/2003,10:27,55.5,55.5,55.5,55.5,5000
02/10/2003,10:28,55.53,55.55,55.5,55.55,7400
02/10/2003,10:29,55.43,55.52,55.43,55.5,27500
02/10/2003,10:30,55.55,55.55,55.55,55.55,1300
02/10/2003,10:31,55.53,55.53,55.53,55.53,14000
02/10/2003,10:33,55.51,55.51,55.51,55.51,900
02/10/2003,10:38,55.38,55.38,55.38,55.38,100
02/10/2003,10:39,55.3,55.3,55.3,55.3,600
02/10/2003,10:40,55.21,55.21,55.21,55.21,5000
02/10/2003,10:41,55.3,55.3,55.3,55.3,5000
02/10/2003,10:42,55.36,55.36,55.36,55.36,11000
02/10/2003,10:43,55.31,55.31,55.28,55.31,10000
02/10/2003,10:49,55.45,55.45,55.45,55.45,200
02/10/2003,10:50,55.54,55.57,55.54,55.57,5200
02/10/2003,10:51,55.55,55.55,55.55,55.55,5000
02/10/2003,10:52,55.45,55.45,55.45,55.45,100
02/10/2003,10:53,55.38,55.45,55.38,55.4,6900
02/10/2003,10:54,55.45,55.45,55.45,55.45,1000
02/10/2003,10:55,55.4,55.4,55.4,55.4,5000
02/10/2003,10:56,55.45,55.45,55.45,55.45,4400
02/10/2003,10:57,55.4,55.4,55.4,55.4,7000
02/10/2003,10:58,55.45,55.45,55.45,55.45,5000
02/10/2003,11:00,55.55,55.55,55.55,55.55,1000
02/10/2003,11:01,55.57,55.57,55.57,55.57,400
02/10/2003,11:05,55.5,55.5,55.5,55.5,1600
02/10/2003,11:08,55.39,55.39,55.39,55.39,400
02/10/2003,11:10,55.44,55.44,55.44,55.44,100
02/10/2003,11:12,55.58,55.58,55.58,55.58,400
02/10/2003,11:13,55.47,55.47,55.47,55.47,1400
02/10/2003,11:14,55.47,55.47,55.47,55.47,1000
02/10/2003,11:16,55.52,55.52,55.52,55.52,500
02/10/2003,11:17,55.54,55.54,55.54,55.54,500
02/10/2003,11:19,55.6,55.6,55.6,55.6,300
02/10/2003,11:26,55.55,55.55,55.55,55.55,200
02/10/2003,11:28,55.47,55.47,55.47,55.47,11000
02/10/2003,11:29,55.43,55.43,55.43,55.43,100
02/10/2003,11:31,55.57,55.57,55.57,55.57,300
02/10/2003,11:32,55.45,55.45,55.45,55.45,200
02/10/2003,11:37,55.55,55.55,55.55,55.55,500
02/10/2003,11:40,55.55,55.55,55.55,55.55,10000
02/10/2003,11:43,55.73,55.73,55.73,55.73,2000
02/10/2003,11:44,55.74,55.74,55.74,55.74,15000
02/10/2003,11:45,55.7,55.7,55.7,55.7,400
02/10/2003,11:47,55.71,55.71,55.71,55.71,500
02/10/2003,11:48,55.79,55.79,55.79,55.79,500
02/10/2003,11:49,55.85,55.85,55.85,55.85,1500
02/10/2003,11:51,55.75,55.75,55.75,55.75,100
02/10/2003,11:52,55.75,55.75,55.75,55.75,100
02/10/2003,11:56,55.93,55.93,55.93,55.93,10000
02/10/2003,11:57,55.97,55.97,55.97,55.97,15000
02/10/2003,11:58,56,56,56,56,1000
02/10/2003,11:59,56,56,56,56,400
02/10/2003,12:00,56.08,56.08,55.98,55.98,3000
02/10/2003,12:01,56.07,56.07,56,56,13500
02/10/2003,12:03,56.26,56.26,56.26,56.26,1000
02/10/2003,12:04,56.16,56.16,56.16,56.16,100
02/10/2003,12:05,56.06,56.06,56.06,56.06,500
02/10/2003,12:06,56.03,56.03,56.03,56.03,100
02/10/2003,12:07,56,56.03,56,56.03,2400
02/10/2003,12:08,56,56,56,56,8000
02/10/2003,12:09,56,56.05,56,56.05,3500
02/10/2003,12:13,56.24,56.24,56.18,56.18,15300
02/10/2003,12:14,56.14,56.14,56.09,56.09,3000
02/10/2003,12:15,56.12,56.12,56,56,11600
02/10/2003,12:17,56.1,56.1,56.1,56.1,1000
02/10/2003,12:19,56.01,56.01,56.01,56.01,500
02/10/2003,12:20,55.91,55.99,55.85,55.86,10400
02/10/2003,12:21,55.86,55.86,55.77,55.77,45500
02/10/2003,12:22,55.84,55.84,55.79,55.79,30500
02/10/2003,12:23,55.77,55.77,55.77,55.77,10000
02/10/2003,12:24,55.75,55.75,55.75,55.75,500
02/10/2003,12:31,55.93,55.93,55.93,55.93,10000
02/10/2003,12:33,55.6,55.6,55.6,55.6,15000
02/10/2003,12:35,55.6,55.6,55.6,55.6,5000
02/10/2003,12:39,55.54,55.54,55.54,55.54,10000
02/10/2003,12:40,55.54,55.54,55.54,55.54,5000
02/10/2003,12:41,55.55,55.55,55.55,55.55,5000
02/10/2003,12:46,55.74,55.74,55.74,55.74,500
02/10/2003,12:47,55.83,55.84,55.83,55.84,1400
02/10/2003,12:48,55.84,55.84,55.8,55.8,29100
02/10/2003,12:51,55.93,55.93,55.93,55.93,10000
02/10/2003,12:53,55.98,55.98,55.98,55.98,8000
02/10/2003,12:55,56,56,56,56,15000
02/10/2003,12:58,56,56,55.97,55.97,1000
02/10/2003,13:03,56.03,56.03,56.03,56.03,5000
02/10/2003,13:05,55.85,55.85,55.85,55.85,3000
02/10/2003,13:07,55.9,55.9,55.9,55.9,1500
02/10/2003,13:12,56.05,56.05,56.05,56.05,3000
02/10/2003,13:21,55.96,55.96,55.96,55.96,500
02/10/2003,13:28,55.77,55.77,55.77,55.77,6000
02/10/2003,13:38,56.03,56.03,56.03,56.03,100
02/10/2003,13:39,55.97,55.97,55.97,55.97,1000
02/10/2003,13:40,55.86,55.86,55.86,55.86,15000
02/10/2003,13:41,55.89,55.89,55.89,55.89,100
02/10/2003,13:44,55.95,55.95,55.95,55.95,500
02/10/2003,13:45,55.95,56.05,55.95,56.05,1400
02/10/2003,13:46,56.05,56.05,56.05,56.05,400
02/10/2003,13:48,56.05,56.05,56,56,2000
02/10/2003,13:49,55.86,55.86,55.86,55.86,100
02/10/2003,13:50,56,56,56,56,5000
02/10/2003,13:53,55.98,55.98,55.98,55.98,1000
02/10/2003,13:57,56,56,56,56,4000
02/10/2003,14:02,55.97,55.97,55.97,55.97,100
02/10/2003,14:04,55.96,55.96,55.96,55.96,1000
02/10/2003,14:05,55.96,55.96,55.96,55.96,1000
02/10/2003,14:06,56.08,56.08,56.08,56.08,100
02/10/2003,14:14,55.99,55.99,55.99,55.99,100
02/10/2003,14:18,56.14,56.14,56.14,56.14,5000
02/10/2003,14:19,56.16,56.16,56.16,56.16,20000
02/10/2003,14:20,56,56,56,56,500
02/10/2003,14:29,56.11,56.11,56.11,56.11,100
02/10/2003,14:30,56.2,56.2,56.2,56.2,4000
02/10/2003,14:35,56.08,56.08,56.08,56.08,100
02/10/2003,14:37,56.12,56.12,56.12,56.12,5000
02/10/2003,14:39,56.14,56.14,56.14,56.14,5000
02/10/2003,14:40,56.21,56.21,56.21,56.21,8000
02/10/2003,14:41,56.15,56.15,56.15,56.15,100
02/10/2003,14:47,56.16,56.2,56.16,56.2,5300
02/10/2003,14:50,56.2,56.2,56.2,56.2,100
02/10/2003,14:55,56.25,56.25,56.25,56.25,5000
02/10/2003,15:07,56.25,56.25,56.25,56.25,1000
02/10/2003,15:10,56.17,56.17,56.17,56.17,500
02/10/2003,15:13,56.18,56.18,56.18,56.18,200
02/10/2003,15:17,56.16,56.16,56.16,56.16,5000
02/10/2003,15:19,56.2,56.2,56.2,56.2,7000
02/10/2003,15:20,56.2,56.2,56.2,56.2,3000
02/10/2003,15:22,56.2,56.2,56.2,56.2,5000
02/10/2003,15:23,56.19,56.19,56.19,56.19,1000
02/10/2003,15:24,56.2,56.2,56.2,56.2,3000
02/10/2003,15:25,56.2,56.2,56.2,56.2,2000
02/10/2003,15:26,56.2,56.2,56.2,56.2,5000
02/10/2003,15:29,56.15,56.15,56.15,56.15,200
02/10/2003,15:31,56.18,56.18,56.18,56.18,2000
02/10/2003,15:33,56.2,56.2,56.2,56.2,200
02/10/2003,15:37,56.3,56.3,56.25,56.28,10800
02/10/2003,15:38,56.25,56.25,56.25,56.25,200
02/10/2003,15:41,56.3,56.38,56.27,56.38,25600
02/10/2003,15:42,56.28,56.28,56.28,56.28,200
02/10/2003,15:43,56.38,56.38,56.38,56.38,1000
02/10/2003,15:45,56.41,56.41,56.41,56.41,2000
02/10/2003,15:46,56.4,56.42,56.4,56.4,34400
02/10/2003,15:48,56.36,56.36,56.36,56.36,200
02/10/2003,15:49,56.4,56.41,56.4,56.41,1500
02/10/2003,15:51,56.48,56.48,56.48,56.48,1000
02/10/2003,15:52,56.41,56.48,56.41,56.48,4100
02/10/2003,15:54,56.48,56.48,56.42,56.42,6800
02/10/2003,15:56,56.45,56.45,56.45,56.45,200
02/10/2003,15:57,56.4,56.46,56.4,56.46,500
02/10/2003,15:58,56.46,56.53,56.46,56.53,4700
02/10/2003,15:59,56.5,56.53,56.5,56.5,6600
02/11/2003,09:32,57.3,57.3,57.3,57.3,5000
02/11/2003,09:35,56.75,56.75,56.75,56.75,400
02/11/2003,09:36,57.12,57.12,56.77,56.77,30000
02/11/2003,09:37,56.7,56.7,56.7,56.7,100
02/11/2003,09:38,56.79,56.79,56.73,56.73,1400
02/11/2003,09:39,56.82,57,56.82,56.98,10200
02/11/2003,09:40,57.03,57.16,57,57.16,1400
02/11/2003,09:41,57.1,57.15,57.09,57.15,7600
02/11/2003,09:42,57.2,57.2,57.1,57.1,33200
02/11/2003,09:43,57.09,57.09,57.09,57.09,15000
02/11/2003,09:44,56.96,57.08,56.96,57.08,5200
02/11/2003,09:45,57.1,57.1,57.1,57.1,15000
02/11/2003,09:46,57.09,57.09,57.09,57.09,300
02/11/2003,09:47,57.05,57.05,56.92,56.92,600
02/11/2003,09:48,57,57.05,57,57.05,12000
02/11/2003,09:49,57,57,57,57,100
02/11/2003,09:50,57.01,57.09,56.96,57,10400
02/11/2003,09:53,56.98,56.99,56.98,56.99,300
02/11/2003,09:54,57,57,57,57,2500
02/11/2003,09:55,57.03,57.03,57.03,57.03,200
02/11/2003,09:57,57.07,57.07,57.04,57.04,5100
02/11/2003,09:58,57.1,57.1,57.1,57.1,100
02/11/2003,09:59,57.15,57.18,57.1,57.18,6200
02/11/2003,10:00,57.25,57.25,57.25,57.25,5700
02/11/2003,10:01,57.25,57.25,57.25,57.25,16500
02/11/2003,10:02,57.21,57.22,57.2,57.2,9500
02/11/2003,10:03,57.15,57.15,57.15,57.15,3100
02/11/2003,10:04,57.19,57.19,56.99,56.99,14600
02/11/2003,10:06,57.03,57.03,57.03,57.03,100
02/11/2003,10:08,56.96,56.96,56.96,56.96,5000
02/11/2003,10:10,57.02,57.1,57.02,57.1,5700
02/11/2003,10:11,57.13,57.13,56.99,56.99,5600
02/11/2003,10:12,56.98,56.98,56.98,56.98,1000
02/11/2003,10:15,56.87,56.91,56.85,56.87,24500
02/11/2003,10:16,56.9,56.9,56.84,56.86,14700
02/11/2003,10:17,56.84,56.84,56.84,56.84,5400
02/11/2003,10:18,56.78,56.81,56.76,56.76,10100
02/11/2003,10:20,56.9,56.9,56.9,56.9,500
02/11/2003,10:21,56.86,56.98,56.86,56.98,600
02/11/2003,10:24,56.86,56.86,56.86,56.86,500
02/11/2003,10:25,56.9,56.9,56.9,56.9,5000
02/11/2003,10:29,56.76,56.76,56.76,56.76,200
02/11/2003,10:32,56.88,56.88,56.88,56.88,1000
02/11/2003,10:33,56.86,56.96,56.86,56.96,1100
02/11/2003,10:34,56.9,56.9,56.9,56.9,500
02/11/2003,10:36,56.68,56.68,56.68,56.68,1400
02/11/2003,10:38,56.81,56.81,56.76,56.81,7800
02/11/2003,10:41,56.85,56.85,56.85,56.85,500
02/11/2003,10:42,56.91,56.91,56.91,56.91,200
02/11/2003,10:43,56.98,56.98,56.98,56.98,100
02/11/2003,10:49,56.91,56.91,56.91,56.91,300
02/11/2003,10:58,56.78,56.78,56.78,56.78,100
02/11/2003,10:59,56.9,56.92,56.9,56.92,800
02/11/2003,11:00,56.9,56.9,56.9,56.9,12500
02/11/2003,11:01,56.9,56.9,56.9,56.9,100
02/11/2003,11:02,56.9,57.25,56.9,56.9,1300
02/11/2003,11:08,56.85,56.85,56.8,56.8,1900
02/11/2003,11:12,56.93,56.93,56.93,56.93,15000
02/11/2003,11:13,56.9,56.9,56.89,56.89,500
02/11/2003,11:15,56.91,56.91,56.91,56.91,100
02/11/2003,11:16,56.83,56.83,56.83,56.83,20000
02/11/2003,11:19,56.78,56.78,56.78,56.78,15100
02/11/2003,11:20,56.76,56.76,56.76,56.76,100
02/11/2003,11:21,56.66,56.78,56.66,56.78,5000
02/11/2003,11:22,56.77,56.77,56.7,56.7,5100
02/11/2003,11:24,56.65,56.65,56.65,56.65,100
02/11/2003,11:25,56.65,56.65,56.6,56.6,5100
02/11/2003,11:26,56.68,56.68,56.68,56.68,1000
02/11/2003,11:32,56.63,56.63,56.51,56.51,4800
02/11/2003,11:34,56.51,56.51,56.5,56.5,2200
02/11/2003,11:35,56.5,56.5,56.45,56.47,5800
02/11/2003,11:36,56.5,56.5,56.5,56.5,500
02/11/2003,11:37,56.4,56.4,56.4,56.4,700
02/11/2003,11:38,56.49,56.59,56.49,56.5,63100
02/11/2003,11:39,56.5,56.5,56.5,56.5,6200
02/11/2003,11:41,56.55,56.62,56.55,56.62,500
02/11/2003,11:42,56.64,56.64,56.64,56.64,100
02/11/2003,11:43,56.6,56.6,56.6,56.6,200
02/11/2003,11:45,56.5,56.5,56.5,56.5,1000
02/11/2003,11:47,56.5,56.53,56.5,56.53,1000
02/11/2003,11:48,56.4,56.4,56.4,56.4,1300
02/11/2003,11:49,56.4,56.4,56.4,56.4,100
02/11/2003,11:51,56.45,56.45,56.4,56.4,2500
02/11/2003,11:52,56.51,56.51,56.51,56.51,500
02/11/2003,11:54,56.45,56.45,56.45,56.45,300
02/11/2003,11:56,56.36,56.36,56.36,56.36,400
02/11/2003,11:58,56.34,56.44,56.34,56.44,1000
02/11/2003,12:01,56.18,56.22,56.18,56.22,1900
02/11/2003,12:02,56.18,56.18,56.11,56.11,9500
02/11/2003,12:03,56.08,56.17,56.08,56.17,3100
02/11/2003,12:04,56.08,56.22,56.08,56.22,4600
02/11/2003,12:05,56.23,56.23,56.23,56.23,500
02/11/2003,12:07,56.28,56.28,56.28,56.28,300
02/11/2003,12:10,56.3,56.3,56.3,56.3,200
02/11/2003,12:13,56.26,56.26,56.26,56.26,100
02/11/2003,12:16,56.37,56.37,56.35,56.35,15100
02/11/2003,12:18,56.43,56.43,56.43,56.43,600
02/11/2003,12:22,56.5,56.5,56.5,56.5,300
02/11/2003,12:24,56.4,56.4,56.4,56.4,5000
02/11/2003,12:26,56.46,56.46,56.46,56.46,100
02/11/2003,12:35,56.35,56.35,56.35,56.35,400
02/11/2003,12:36,56.28,56.28,56.28,56.28,10000
02/11/2003,12:38,56.35,56.35,56.35,56.35,100
02/11/2003,12:45,56.34,56.38,56.34,56.38,15100
02/11/2003,12:47,56.42,56.42,56.42,56.42,200
02/11/2003,12:50,56.44,56.44,56.38,56.38,5100
02/11/2003,12:54,56.44,56.44,56.44,56.44,200
02/11/2003,12:58,56.5,56.5,56.5,56.5,15100
02/11/2003,13:05,56.5,56.5,56.5,56.5,200
02/11/2003,13:08,56.44,56.47,56.44,56.47,4100
02/11/2003,13:09,56.47,56.47,56.47,56.47,100
02/11/2003,13:10,56.44,56.44,56.44,56.44,600
02/11/2003,13:13,56.36,56.36,56.36,56.36,5000
02/11/2003,13:17,56.35,56.35,56.35,56.35,5000
02/11/2003,13:20,56.33,56.33,56.33,56.33,10000
02/11/2003,13:21,56.3,56.3,56.3,56.3,10000
02/11/2003,13:22,56.36,56.36,56.34,56.34,200
02/11/2003,13:29,56.31,56.31,56.31,56.31,100
02/11/2003,13:37,56.32,56.32,56.2,56.32,30800
02/11/2003,13:38,56.25,56.25,56.25,56.25,1000
02/11/2003,13:42,56.29,56.29,56.29,56.29,200
02/11/2003,13:45,56.18,56.24,56.16,56.24,500
02/11/2003,13:47,56.26,56.26,56.26,56.26,200
02/11/2003,13:54,56.34,56.34,56.34,56.34,400
02/11/2003,13:55,56.4,56.42,56.4,56.42,9800
02/11/2003,13:56,56.4,56.4,56.4,56.4,15000
02/11/2003,14:00,56.43,56.43,56.43,56.43,100
02/11/2003,14:01,56.4,56.4,56.4,56.4,200
02/11/2003,14:03,56.34,56.34,56.28,56.34,3900
02/11/2003,14:05,56.26,56.26,56.26,56.26,100
02/11/2003,14:09,56.35,56.35,56.35,56.35,200
02/11/2003,14:10,56.3,56.3,56.3,56.3,200
02/11/2003,14:13,56.21,56.21,56.21,56.21,100
02/11/2003,14:17,56.28,56.28,56.28,56.28,200
02/11/2003,14:18,56.2,56.2,56.2,56.2,200
02/11/2003,14:19,56.2,56.2,56.2,56.2,24800
02/11/2003,14:25,56.2,56.2,56.2,56.2,400
02/11/2003,14:26,56.2,56.2,56.2,56.2,100
02/11/2003,14:33,56.2,56.2,56.2,56.2,100
02/11/2003,14:34,56.2,56.2,56.2,56.2,500
02/11/2003,14:35,56.11,56.11,56.11,56.11,300
02/11/2003,14:37,56.17,56.17,56.1,56.16,2900
02/11/2003,14:38,56.1,56.1,56.1,56.1,200
02/11/2003,14:41,56.11,56.11,56.1,56.1,1800
02/11/2003,14:42,56.11,56.11,56.11,56.11,100
02/11/2003,14:48,56.17,56.17,56.17,56.17,800
02/11/2003,14:49,56.11,56.11,56.11,56.11,300
02/11/2003,14:50,56.05,56.05,56.05,56.05,2000
02/11/2003,14:52,56.05,56.05,56.05,56.05,600
02/11/2003,14:53,56.09,56.09,56.09,56.09,200
02/11/2003,14:55,56.05,56.05,56.05,56.05,700
02/11/2003,14:57,56.05,56.05,56.05,56.05,5000
02/11/2003,14:59,56.06,56.06,56.06,56.06,200
02/11/2003,15:01,55.97,55.97,55.97,55.97,1200
02/11/2003,15:02,56,56,56,56,100
02/11/2003,15:03,55.97,55.97,55.97,55.97,400
02/11/2003,15:04,56,56,56,56,5000
02/11/2003,15:05,56.04,56.04,56.01,56.01,1200
02/11/2003,15:06,56.01,56.04,56.01,56.04,900
02/11/2003,15:07,55.97,55.97,55.97,55.97,600
02/11/2003,15:09,56,56,56,56,100
02/11/2003,15:10,55.97,55.97,55.97,55.97,600
02/11/2003,15:11,55.97,55.97,55.93,55.93,700
02/11/2003,15:12,55.93,55.93,55.93,55.93,2000
02/11/2003,15:14,55.84,55.84,55.84,55.84,100
02/11/2003,15:18,56.08,56.08,56.08,56.08,200
02/11/2003,15:21,56.04,56.04,56.04,56.04,700
02/11/2003,15:22,56.1,56.1,56,56,300
02/11/2003,15:24,56.17,56.26,56.17,56.26,600
02/11/2003,15:26,56.24,56.24,56.24,56.24,100
02/11/2003,15:29,56.28,56.28,56.28,56.28,200
02/11/2003,15:30,56.28,56.28,56.28,56.28,100
02/11/2003,15:35,56.12,56.12,56.08,56.08,300
02/11/2003,15:38,56.09,56.09,56.09,56.09,700
02/11/2003,15:40,56.08,56.08,56.03,56.03,800
02/11/2003,15:45,56.17,56.17,56.17,56.17,4100
02/11/2003,15:46,56.09,56.15,56.09,56.1,1000
02/11/2003,15:47,56.15,56.15,56.15,56.15,200
02/11/2003,15:48,56.11,56.22,56.11,56.22,6200
02/11/2003,15:49,56.12,56.12,56.12,56.12,100
02/11/2003,15:50,56.19,56.24,56.18,56.18,300
02/11/2003,15:53,56.25,56.25,56.25,56.25,100
02/11/2003,15:54,56.29,56.32,56.29,56.32,900
02/11/2003,15:57,56.3,56.3,56.3,56.3,500
02/11/2003,15:58,56.32,56.32,56.32,56.32,400
02/12/2003,09:34,56.35,56.35,56.25,56.25,1600
02/12/2003,09:35,56.25,56.25,56.25,56.25,12200
02/12/2003,09:36,56.4,56.45,56.4,56.45,2600
02/12/2003,09:37,56.48,56.48,56.48,56.48,3000
02/12/2003,09:38,56.48,56.5,56.45,56.45,3400
02/12/2003,09:39,56.43,56.53,56.39,56.43,37700
02/12/2003,09:40,56.47,56.47,56.21,56.21,2400
02/12/2003,09:41,56.15,56.15,56.15,56.15,1000
02/12/2003,09:42,56,56,55.91,55.91,25200
02/12/2003,09:43,55.95,55.95,55.95,55.95,200
02/12/2003,09:44,56.05,56.07,56.05,56.07,3000
02/12/2003,09:45,56.14,56.14,56,56,500
02/12/2003,09:46,56,56.06,56,56.06,400
02/12/2003,09:47,56.13,56.13,56.05,56.05,12700
02/12/2003,09:48,56.25,56.25,56.25,56.25,300
02/12/2003,09:49,56.25,56.25,56.24,56.24,7500
02/12/2003,09:50,56.08,56.08,56.08,56.08,200
02/12/2003,09:51,56.1,56.1,56.1,56.1,4200
02/12/2003,09:56,56.49,56.52,56.49,56.52,5100
02/12/2003,09:57,56.49,56.5,56.44,56.5,10600
02/12/2003,09:58,56.34,56.47,56.34,56.42,1800
02/12/2003,10:00,56.25,56.32,56.25,56.25,6500
02/12/2003,10:01,56.19,56.31,56.19,56.31,5600
02/12/2003,10:02,56.36,56.36,56.36,56.36,400
02/12/2003,10:04,56.15,56.15,56.05,56.05,1000
02/12/2003,10:07,56.05,56.05,56.05,56.05,1000
02/12/2003,10:08,56.05,56.05,55.95,55.95,2500
02/12/2003,10:09,56,56,55.95,55.95,18000
02/12/2003,10:10,55.95,55.95,55.95,55.95,9000
02/12/2003,10:11,56.11,56.11,55.95,55.95,5200
02/12/2003,10:12,55.95,55.95,55.95,55.95,25000
02/12/2003,10:13,55.8,55.8,55.8,55.8,200
02/12/2003,10:16,56.13,56.13,56.13,56.13,400
02/12/2003,10:18,56.03,56.03,55.94,56,1300
02/12/2003,10:19,55.93,55.93,55.93,55.93,2500
02/12/2003,10:20,55.85,55.85,55.85,55.85,700
02/12/2003,10:21,55.85,55.85,55.85,55.85,2500
02/12/2003,10:22,55.74,55.74,55.74,55.74,500
02/12/2003,10:25,55.68,55.68,55.64,55.64,700
02/12/2003,10:26,55.56,55.56,55.56,55.56,2000
02/12/2003,10:29,55.7,55.7,55.58,55.58,10000
02/12/2003,10:31,55.6,55.65,55.6,55.65,5400
02/12/2003,10:32,55.6,55.6,55.6,55.6,500
02/12/2003,10:34,55.68,55.68,55.6,55.62,20100
02/12/2003,10:36,55.68,55.68,55.68,55.68,15000
02/12/2003,10:37,55.67,55.67,55.62,55.62,2800
02/12/2003,10:38,55.68,55.68,55.68,55.68,200
02/12/2003,10:39,55.68,55.68,55.68,55.68,100
02/12/2003,10:40,55.67,55.67,55.67,55.67,100
02/12/2003,10:41,55.64,55.66,55.64,55.66,600
02/12/2003,10:43,55.6,55.6,55.6,55.6,1800
02/12/2003,10:44,55.51,55.51,55.51,55.51,100
02/12/2003,10:45,55.6,55.6,55.6,55.6,100
02/12/2003,10:46,55.59,55.62,55.59,55.59,400
02/12/2003,10:48,55.59,55.59,55.59,55.59,100
02/12/2003,10:49,55.64,55.77,55.64,55.77,500
02/12/2003,10:50,55.78,55.78,55.78,55.78,5000
02/12/2003,10:53,55.63,55.63,55.63,55.63,300
02/12/2003,10:54,55.6,55.6,55.6,55.6,300
02/12/2003,10:55,55.64,55.64,55.56,55.56,200
02/12/2003,10:56,55.64,55.64,55.64,55.64,100
02/12/2003,10:57,55.73,55.73,55.65,55.65,1300
02/12/2003,10:58,55.7,55.7,55.7,55.7,10000
02/12/2003,11:00,55.52,55.52,55.52,55.52,200
02/12/2003,11:03,55.55,55.55,55.55,55.55,400
02/12/2003,11:04,55.58,55.58,55.55,55.55,9400
02/12/2003,11:06,55.67,55.67,55.67,55.67,100
02/12/2003,11:07,55.68,55.68,55.63,55.63,6000
02/12/2003,11:08,55.62,55.62,55.62,55.62,500
02/12/2003,11:13,55.57,55.57,55.57,55.57,700
02/12/2003,11:14,55.55,55.55,55.47,55.47,5200
02/12/2003,11:15,55.47,55.47,55.47,55.47,3000
02/12/2003,11:16,55.54,55.54,55.54,55.54,100
02/12/2003,11:17,55.55,55.55,55.55,55.55,300
02/12/2003,11:19,55.5,55.5,55.5,55.5,300
02/12/2003,11:21,55.53,55.53,55.53,55.53,1000
02/12/2003,11:25,55.38,55.38,55.38,55.38,100
02/12/2003,11:32,55.64,55.64,55.64,55.64,5000
02/12/2003,11:39,55.61,55.61,55.61,55.61,200
02/12/2003,11:48,55.6,55.6,55.6,55.6,300
02/12/2003,11:56,55.61,55.61,55.61,55.61,1000
02/12/2003,12:02,55.6,55.6,55.6,55.6,1500
02/12/2003,12:05,55.62,55.62,55.62,55.62,2600
02/12/2003,12:06,55.62,55.62,55.62,55.62,3200
02/12/2003,12:11,55.5,55.5,55.5,55.5,15000
02/12/2003,12:14,55.55,55.55,55.55,55.55,1000
02/12/2003,12:16,55.5,55.5,55.5,55.5,200
02/12/2003,12:17,55.5,55.5,55.5,55.5,15000
02/12/2003,12:19,55.47,55.47,55.47,55.47,300
02/12/2003,12:26,55.55,55.55,55.55,55.55,300
02/12/2003,12:29,55.38,55.38,55.38,55.38,400
02/12/2003,12:33,55.31,55.31,55.31,55.31,2700
02/12/2003,12:39,55.32,55.32,55.32,55.32,1000
02/12/2003,12:40,55.31,55.36,55.31,55.36,15300
02/12/2003,12:46,55.28,55.28,55.28,55.28,100
02/12/2003,12:47,55.26,55.26,55.21,55.21,200
02/12/2003,12:50,55.2,55.2,55.2,55.2,1000
02/12/2003,12:51,55.2,55.2,55.2,55.2,100
02/12/2003,12:52,55.26,55.26,55.2,55.2,1000
02/12/2003,12:54,55.26,55.26,55.26,55.26,15500
02/12/2003,12:55,55.26,55.26,55.26,55.26,2000
02/12/2003,12:56,55.24,55.24,55.24,55.24,200
02/12/2003,12:57,55.29,55.29,55.29,55.29,1500
02/12/2003,12:58,55.28,55.28,55.28,55.28,500
02/12/2003,13:01,55.2,55.2,55.2,55.2,9700
02/12/2003,13:05,55.16,55.16,55.16,55.16,2500
02/12/2003,13:13,55.15,55.22,55.08,55.22,10500
02/12/2003,13:15,55.08,55.08,55.08,55.08,1000
02/12/2003,13:16,55.08,55.08,55.08,55.08,4000
02/12/2003,13:17,55.07,55.07,55.07,55.07,1000
02/12/2003,13:18,55.06,55.06,55.06,55.06,4500
02/12/2003,13:19,55.06,55.06,55.06,55.06,3000
02/12/2003,13:20,55.06,55.06,55.06,55.06,2000
02/12/2003,13:21,55.04,55.04,55.03,55.04,700
02/12/2003,13:23,55,55,55,55,100
02/12/2003,13:29,55,55.04,55,55.04,700
02/12/2003,13:32,55.16,55.18,55.14,55.18,43000
02/12/2003,13:33,55.18,55.18,55.15,55.15,15500
02/12/2003,13:39,55.2,55.2,55.2,55.2,5000
02/12/2003,13:47,55.19,55.19,55.19,55.19,400
02/12/2003,13:48,55.1,55.1,55.1,55.1,200
02/12/2003,13:53,55.1,55.1,55.1,55.1,5000
02/12/2003,13:54,55.12,55.12,55.12,55.12,5000
02/12/2003,13:55,55.15,55.23,55.15,55.23,5200
02/12/2003,13:58,55.15,55.15,55.15,55.15,500
02/12/2003,13:59,55.15,55.15,55.15,55.15,2000
02/12/2003,14:01,55.2,55.23,55.2,55.23,5500
02/12/2003,14:34,55.01,55.01,55.01,55.01,15000
02/12/2003,14:43,55.09,55.09,55.09,55.09,500
02/12/2003,14:48,55.08,55.08,55.08,55.08,400
02/12/2003,14:49,55,55,54.98,54.98,5900
02/12/2003,14:55,54.88,54.88,54.84,54.85,3600
02/12/2003,14:57,54.88,54.88,54.88,54.88,500
02/12/2003,14:58,54.84,54.84,54.84,54.84,46900
02/12/2003,15:02,54.87,54.87,54.87,54.87,500
02/12/2003,15:03,54.8,54.8,54.8,54.8,5000
02/12/2003,15:04,54.8,54.8,54.8,54.8,5600
02/12/2003,15:05,54.85,54.85,54.8,54.8,19400
02/12/2003,15:08,54.79,54.79,54.79,54.79,1000
02/12/2003,15:09,54.68,54.68,54.68,54.68,100
02/12/2003,15:10,54.68,54.68,54.68,54.68,3800
02/12/2003,15:12,54.7,54.7,54.68,54.68,2500
02/12/2003,15:14,54.64,54.64,54.62,54.64,50200
02/12/2003,15:15,54.64,54.64,54.59,54.6,25500
02/12/2003,15:18,54.62,54.62,54.62,54.62,1100
02/12/2003,15:19,54.59,54.6,54.59,54.6,500
02/12/2003,15:20,54.62,54.62,54.62,54.62,500
02/12/2003,15:21,54.62,54.62,54.62,54.62,400
02/12/2003,15:22,54.67,54.67,54.67,54.67,500
02/12/2003,15:23,54.65,54.65,54.65,54.65,18300
02/12/2003,15:25,54.68,54.69,54.62,54.62,5800
02/12/2003,15:26,54.64,54.64,54.64,54.64,100
02/12/2003,15:30,54.72,54.72,54.72,54.72,5000
02/12/2003,15:31,54.63,54.63,54.63,54.63,10200
02/12/2003,15:32,54.69,54.69,54.6,54.6,1800
02/12/2003,15:35,54.62,54.62,54.62,54.62,200
02/12/2003,15:39,54.6,54.6,54.6,54.6,1500
02/12/2003,15:40,54.6,54.6,54.6,54.6,5000
02/12/2003,15:41,54.63,54.63,54.63,54.63,5000
02/12/2003,15:45,54.75,54.75,54.75,54.75,200
02/12/2003,15:46,54.83,54.83,54.83,54.83,900
02/12/2003,15:48,54.82,54.82,54.78,54.78,5500
02/12/2003,15:50,54.84,54.84,54.84,54.84,200
02/12/2003,15:51,54.78,54.85,54.78,54.84,42200
02/12/2003,15:52,54.8,54.82,54.8,54.82,15300
02/12/2003,15:53,54.78,54.78,54.7,54.7,6400
02/12/2003,15:54,54.74,54.77,54.74,54.77,500
02/12/2003,15:55,54.69,54.75,54.69,54.69,300
02/12/2003,15:56,54.66,54.66,54.66,54.66,100
02/12/2003,15:57,54.75,54.75,54.74,54.74,4200
02/12/2003,15:58,54.7,54.7,54.7,54.7,500
02/13/2003,09:34,54.4,54.4,54.4,54.4,6800
02/13/2003,09:35,54.3,54.52,54.3,54.52,200
02/13/2003,09:36,54.5,54.5,54.37,54.45,300
02/13/2003,09:37,54.45,54.45,54.45,54.45,5900
02/13/2003,09:38,54.67,54.7,54.67,54.69,25100
02/13/2003,09:39,54.7,54.7,54.7,54.7,200
02/13/2003,09:40,54.64,54.64,54.6,54.6,700
02/13/2003,09:41,54.7,54.7,54.62,54.62,200
02/13/2003,09:42,54.66,54.66,54.55,54.55,900
02/13/2003,09:43,54.66,54.66,54.56,54.56,300
02/13/2003,09:44,54.52,54.52,54.51,54.51,800
02/13/2003,09:45,54.53,54.55,54.53,54.55,400
02/13/2003,09:46,54.55,54.65,54.55,54.65,5500
02/13/2003,09:47,54.65,54.65,54.65,54.65,200
02/13/2003,09:48,54.86,54.86,54.77,54.77,600
02/13/2003,09:49,54.82,54.82,54.82,54.82,100
02/13/2003,09:50,54.95,54.95,54.95,54.95,500
02/13/2003,09:51,54.86,54.9,54.85,54.86,31000
02/13/2003,09:53,54.75,54.75,54.7,54.7,300
02/13/2003,09:54,54.7,54.7,54.7,54.7,100
02/13/2003,09:55,54.94,54.94,54.94,54.94,5000
02/13/2003,09:56,54.58,54.69,54.56,54.56,65100
02/13/2003,09:58,54.64,54.64,54.64,54.64,1300
02/13/2003,09:59,54.57,54.57,54.57,54.57,5000
02/13/2003,10:04,54.56,54.56,54.56,54.56,400
02/13/2003,10:05,54.45,54.48,54.35,54.45,1400
02/13/2003,10:08,54.37,54.37,54.37,54.37,1000
02/13/2003,10:10,54.32,54.32,54.32,54.32,1000
02/13/2003,10:11,54.28,54.28,54.26,54.26,400
02/13/2003,10:13,54.27,54.35,54.27,54.35,200
02/13/2003,10:15,54.37,54.37,54.37,54.37,500
02/13/2003,10:16,54.4,54.4,54.4,54.4,100
02/13/2003,10:19,54.13,54.13,54.13,54.13,10000
02/13/2003,10:20,54.11,54.18,54.11,54.18,8600
02/13/2003,10:21,54.17,54.17,54.17,54.17,500
02/13/2003,10:23,54.11,54.11,54.11,54.11,1000
02/13/2003,10:24,54.18,54.18,54.18,54.18,500
02/13/2003,10:25,54.2,54.2,54.15,54.15,6000
02/13/2003,10:28,54.12,54.12,54.12,54.12,500
02/13/2003,10:29,54.2,54.2,54.2,54.2,400
02/13/2003,10:30,54.13,54.15,54.13,54.15,1000
02/13/2003,10:31,54.2,54.2,54.2,54.2,1000
02/13/2003,10:32,54.15,54.15,54.05,54.15,4100
02/13/2003,10:33,54.11,54.11,54.05,54.1,16500
02/13/2003,10:34,54.14,54.19,54.1,54.1,700
02/13/2003,10:35,54.12,54.12,54.12,54.12,600
02/13/2003,10:36,54,54,53.91,53.91,4700
02/13/2003,10:37,53.9,53.98,53.84,53.84,14300
02/13/2003,10:38,53.84,53.9,53.84,53.9,15100
02/13/2003,10:39,53.98,53.98,53.98,53.98,400
02/13/2003,10:41,53.76,53.76,53.74,53.74,35000
02/13/2003,10:42,53.8,53.8,53.7,53.7,13500
02/13/2003,10:43,53.71,53.79,53.7,53.79,76600
02/13/2003,10:44,53.8,53.8,53.8,53.8,6400
02/13/2003,10:45,53.78,53.78,53.78,53.78,2500
02/13/2003,10:47,53.7,53.73,53.7,53.73,5200
02/13/2003,10:48,53.73,53.73,53.62,53.63,25300
02/13/2003,10:49,53.65,53.65,53.6,53.6,1100
02/13/2003,10:53,53.43,53.43,53.43,53.43,100
02/13/2003,10:54,53.48,53.48,53.42,53.42,5500
02/13/2003,10:55,53.51,53.51,53.51,53.51,100
02/13/2003,10:56,53.5,53.5,53.5,53.5,10000
02/13/2003,10:58,53.4,53.4,53.4,53.4,2100
02/13/2003,10:59,53.4,53.4,53.4,53.4,500
02/13/2003,11:00,53.48,53.48,53.48,53.48,1000
02/13/2003,11:01,53.4,53.41,53.4,53.41,10100
02/13/2003,11:03,53.4,53.4,53.4,53.4,2100
02/13/2003,11:06,53.38,53.38,53.38,53.38,100
02/13/2003,11:07,53.4,53.45,53.4,53.45,6400
02/13/2003,11:10,53.57,53.6,53.57,53.6,15000
02/13/2003,11:11,53.53,53.53,53.53,53.53,500
02/13/2003,11:13,53.5,53.5,53.5,53.5,5000
02/13/2003,11:14,53.62,53.62,53.51,53.55,12200
02/13/2003,11:15,53.6,53.6,53.55,53.58,28600
02/13/2003,11:17,53.66,53.66,53.66,53.66,20000
02/13/2003,11:19,53.66,53.68,53.66,53.68,2100
02/13/2003,11:22,53.72,53.72,53.72,53.72,2000
02/13/2003,11:23,53.68,53.68,53.6,53.6,4500
02/13/2003,11:25,53.68,53.68,53.68,53.68,1000
02/13/2003,11:26,53.6,53.6,53.58,53.58,5000
02/13/2003,11:27,53.55,53.58,53.55,53.58,19400
02/13/2003,11:29,53.52,53.52,53.5,53.5,2500
02/13/2003,11:30,53.5,53.5,53.45,53.45,21000
02/13/2003,11:31,53.45,53.45,53.45,53.45,3100
02/13/2003,11:32,53.45,53.48,53.45,53.48,4500
02/13/2003,11:33,53.47,53.47,53.47,53.47,500
02/13/2003,11:35,53.45,53.45,53.45,53.45,100
02/13/2003,11:41,53.49,53.49,53.49,53.49,4000
02/13/2003,11:43,53.4,53.4,53.4,53.4,15000
02/13/2003,11:58,53.65,53.65,53.65,53.65,400
02/13/2003,12:03,53.66,53.66,53.66,53.66,100
02/13/2003,12:04,53.69,53.7,53.66,53.66,25000
02/13/2003,12:05,53.59,53.59,53.53,53.53,6100
02/13/2003,12:08,53.5,53.5,53.5,53.5,3000
02/13/2003,12:09,53.44,53.44,53.44,53.44,400
02/13/2003,12:14,53.55,53.55,53.55,53.55,1000
02/13/2003,12:15,53.53,53.53,53.53,53.53,500
02/13/2003,12:18,53.4,53.4,53.4,53.4,300
02/13/2003,12:19,53.5,53.5,53.5,53.5,500
02/13/2003,12:21,53.52,53.52,53.52,53.52,500
02/13/2003,12:22,53.52,53.52,53.52,53.52,300
02/13/2003,12:23,53.46,53.47,53.46,53.47,2100
02/13/2003,12:32,53.6,53.6,53.6,53.6,10000
02/13/2003,12:35,53.4,53.4,53.4,53.4,5000
02/13/2003,12:36,53.42,53.42,53.42,53.42,1000
02/13/2003,12:38,53.3,53.37,53.3,53.37,15700
02/13/2003,12:39,53.36,53.36,53.36,53.36,5000
02/13/2003,12:40,53.37,53.37,53.37,53.37,5000
02/13/2003,12:44,53.32,53.32,53.32,53.32,100
02/13/2003,12:45,53.3,53.3,53.3,53.3,5000
02/13/2003,12:47,53.35,53.35,53.35,53.35,5000
02/13/2003,12:49,53.3,53.35,53.3,53.35,1100
02/13/2003,12:54,53.25,53.25,53.25,53.25,1500
02/13/2003,12:55,53.2,53.2,53.12,53.15,36500
02/13/2003,12:56,53.13,53.15,53.11,53.13,21600
02/13/2003,12:57,53.15,53.15,53.15,53.15,3000
02/13/2003,13:00,53.25,53.25,53.25,53.25,50000
02/13/2003,13:01,53.25,53.25,53.25,53.25,10000
02/13/2003,13:02,53.25,53.25,53.25,53.25,800
02/13/2003,13:05,53.38,53.38,53.38,53.38,400
02/13/2003,13:06,53.36,53.38,53.36,53.38,15100
02/13/2003,13:12,53.35,53.4,53.35,53.4,3000
02/13/2003,13:13,53.35,53.35,53.35,53.35,2000
02/13/2003,13:14,53.32,53.32,53.32,53.32,300
02/13/2003,13:19,53.36,53.36,53.36,53.36,1000
02/13/2003,13:21,53.44,53.44,53.44,53.44,500
02/13/2003,13:24,53.32,53.32,53.32,53.32,500
02/13/2003,13:32,53.29,53.29,53.29,53.29,500
02/13/2003,13:33,53.25,53.25,53.25,53.25,23000
02/13/2003,13:35,53.18,53.22,53.18,53.22,85000
02/13/2003,13:37,53.2,53.2,53.2,53.2,5800
02/13/2003,13:39,53.2,53.2,53.2,53.2,700
02/13/2003,13:41,53.18,53.18,53.18,53.18,10000
02/13/2003,13:46,53.17,53.17,53.17,53.17,100
02/13/2003,13:50,53.15,53.15,53.15,53.15,17000
02/13/2003,13:51,53.21,53.25,53.16,53.25,15300
02/13/2003,13:53,53.27,53.27,53.27,53.27,500
02/13/2003,13:57,53.11,53.11,53.11,53.11,15000
02/13/2003,13:58,53.16,53.16,53.16,53.16,3000
02/13/2003,13:59,53.15,53.15,53.15,53.15,100
02/13/2003,14:02,53.1,53.1,53.09,53.09,1000
02/13/2003,14:07,53.05,53.05,53.05,53.05,500
02/13/2003,14:08,53.1,53.1,52.98,53.09,700
02/13/2003,14:12,53,53,53,53,1400
02/13/2003,14:14,53.08,53.08,53.08,53.08,100
02/13/2003,14:20,53,53,52.98,52.98,1700
02/13/2003,14:21,53.02,53.05,53,53,1300
02/13/2003,14:22,52.98,52.98,52.98,52.98,200
02/13/2003,14:24,52.98,52.98,52.98,52.98,25000
02/13/2003,14:25,52.97,52.97,52.94,52.96,27600
02/13/2003,14:27,52.95,52.97,52.87,52.97,3000
02/13/2003,14:29,52.97,53,52.97,53,2300
02/13/2003,14:31,53.05,53.05,53,53,1200
02/13/2003,14:32,53.05,53.05,52.94,53.05,32300
02/13/2003,14:33,52.95,53.02,52.95,53.02,2200
02/13/2003,14:35,53,53,53,53,500
02/13/2003,14:38,52.99,52.99,52.99,52.99,200
02/13/2003,14:40,53,53,53,53,5000
02/13/2003,14:41,53.08,53.08,53.08,53.08,500
02/13/2003,14:42,53.14,53.14,53.14,53.14,5000
02/13/2003,14:43,53.16,53.2,53.16,53.2,41200
02/13/2003,14:44,53.19,53.23,53.19,53.23,10300
02/13/2003,14:46,53.18,53.18,53.18,53.18,300
02/13/2003,14:55,53.23,53.23,53.23,53.23,500
02/13/2003,14:56,53.2,53.25,53.2,53.25,2100
02/13/2003,15:01,53.25,53.25,53.25,53.25,700
02/13/2003,15:02,53.43,53.44,53.43,53.44,48000
02/13/2003,15:03,53.43,53.43,53.43,53.43,15000
02/13/2003,15:04,53.42,53.42,53.4,53.4,300
02/13/2003,15:05,53.4,53.56,53.4,53.56,33100
02/13/2003,15:06,53.56,53.64,53.56,53.64,30000
02/13/2003,15:11,53.78,53.78,53.67,53.67,2900
02/13/2003,15:12,53.78,53.78,53.78,53.78,2500
02/13/2003,15:13,53.67,53.72,53.67,53.69,52800
02/13/2003,15:15,53.64,53.7,53.64,53.7,2400
02/13/2003,15:16,53.7,53.7,53.7,53.7,500
02/13/2003,15:17,53.62,53.62,53.62,53.62,600
02/13/2003,15:22,53.62,53.62,53.62,53.62,500
02/13/2003,15:23,53.55,53.55,53.55,53.55,500
02/13/2003,15:29,53.87,53.87,53.7,53.7,1000
02/13/2003,15:30,53.97,53.97,53.97,53.97,300
02/13/2003,15:35,53.58,53.58,53.58,53.58,400
02/13/2003,15:37,53.7,53.7,53.7,53.7,5000
02/13/2003,15:38,53.7,53.7,53.7,53.7,500
02/13/2003,15:39,53.56,53.56,53.56,53.56,200
02/13/2003,15:40,53.55,53.55,53.55,53.55,200
02/13/2003,15:43,53.5,53.5,53.5,53.5,500
02/13/2003,15:44,53.5,53.5,53.42,53.42,2100
02/13/2003,15:47,53.43,53.43,53.43,53.43,12000
02/13/2003,15:48,53.34,53.34,53.32,53.34,52700
02/13/2003,15:49,53.34,53.34,53.3,53.34,49700
02/13/2003,15:53,53.35,53.35,53.35,53.35,100
02/13/2003,15:55,53.37,53.37,53.36,53.36,200
02/13/2003,15:58,53.36,53.45,53.36,53.45,3500
02/13/2003,15:59,53.35,53.37,53.35,53.37,2600
02/14/2003,09:36,53.5,53.5,53.5,53.5,500
02/14/2003,09:38,53.5,53.5,53.5,53.5,22000
02/14/2003,09:39,53.57,53.57,53.57,53.57,300
02/14/2003,09:42,53.6,53.6,53.6,53.6,400
02/14/2003,09:43,53.55,53.55,53.5,53.5,900
02/14/2003,09:46,53.74,53.74,53.74,53.74,100
02/14/2003,09:47,53.65,53.65,53.65,53.65,1500
02/14/2003,09:49,53.5,53.63,53.5,53.63,3000
02/14/2003,09:53,53.53,53.53,53.53,53.53,100
02/14/2003,09:54,53.66,53.7,53.66,53.69,25000
02/14/2003,09:56,53.72,53.72,53.72,53.72,900
02/14/2003,09:57,53.67,53.71,53.67,53.71,1700
02/14/2003,09:59,53.54,53.64,53.54,53.64,55000
02/14/2003,10:02,53.62,53.62,53.62,53.62,800
02/14/2003,10:05,53.55,53.55,53.55,53.55,600
02/14/2003,10:07,53.53,53.53,53.53,53.53,300
02/14/2003,10:09,53.35,53.35,53.35,53.35,200
02/14/2003,10:10,53.35,53.35,53.35,53.35,1000
02/14/2003,10:12,53.31,53.31,53.31,53.31,10000
02/14/2003,10:13,53.4,53.4,53.4,53.4,500
02/14/2003,10:15,53.44,53.47,53.44,53.47,5000
02/14/2003,10:16,53.52,53.52,53.52,53.52,400
02/14/2003,10:18,53.37,53.37,53.37,53.37,1000
02/14/2003,10:22,53.44,53.44,53.44,53.44,400
02/14/2003,10:23,53.44,53.44,53.44,53.44,500
02/14/2003,10:33,53.72,53.72,53.72,53.72,400
02/14/2003,10:38,53.68,53.68,53.68,53.68,100
02/14/2003,10:41,53.68,53.68,53.68,53.68,400
02/14/2003,10:50,53.83,53.83,53.83,53.83,500
02/14/2003,10:51,53.96,54.06,53.96,54.06,23700
02/14/2003,10:52,54.05,54.12,54.05,54.12,50400
02/14/2003,10:53,54.12,54.12,53.97,53.97,17500
02/14/2003,10:54,53.98,53.98,53.98,53.98,100
02/14/2003,10:55,53.87,53.9,53.87,53.9,2000
02/14/2003,10:56,53.94,53.94,53.94,53.94,5000
02/14/2003,10:57,53.82,53.82,53.82,53.82,100
02/14/2003,10:59,53.76,53.76,53.72,53.74,70100
02/14/2003,11:00,53.72,53.72,53.72,53.72,29900
02/14/2003,11:01,53.72,53.75,53.72,53.75,1000
02/14/2003,11:02,53.74,53.75,53.74,53.75,5000
02/14/2003,11:03,53.73,53.74,53.73,53.74,600
02/14/2003,11:04,53.74,53.74,53.74,53.74,500
02/14/2003,11:09,53.45,53.57,53.45,53.57,2000
02/14/2003,11:10,53.52,53.52,53.5,53.5,4000
02/14/2003,11:11,53.5,53.52,53.42,53.46,8100
02/14/2003,11:12,53.48,53.58,53.48,53.58,300
02/14/2003,11:16,53.47,53.47,53.47,53.47,500
02/14/2003,11:20,53.44,53.44,53.42,53.42,3600
02/14/2003,11:21,53.37,53.37,53.37,53.37,1900
02/14/2003,11:22,53.3,53.3,53.3,53.3,5000
02/14/2003,11:26,53.36,53.36,53.36,53.36,7500
02/14/2003,11:27,53.36,53.36,53.36,53.36,2000
02/14/2003,11:31,53.5,53.5,53.5,53.5,1000
02/14/2003,11:43,53.55,53.55,53.55,53.55,100
02/14/2003,11:55,53.48,53.48,53.48,53.48,5000
02/14/2003,12:01,53.34,53.34,53.34,53.34,1000
02/14/2003,12:03,53.38,53.39,53.38,53.39,2000
02/14/2003,12:05,53.37,53.37,53.37,53.37,1000
02/14/2003,12:08,53.39,53.39,53.39,53.39,1400
02/14/2003,12:09,53.39,53.39,53.37,53.37,4600
02/14/2003,12:12,53.39,53.39,53.39,53.39,200
02/14/2003,12:22,53.46,53.46,53.46,53.46,5500
02/14/2003,12:31,53.48,53.48,53.48,53.48,400
02/14/2003,12:43,53.5,53.5,53.5,53.5,100
02/14/2003,12:46,53.55,53.55,53.55,53.55,300
02/14/2003,12:56,53.45,53.45,53.45,53.45,100
02/14/2003,12:57,53.49,53.49,53.49,53.49,100
02/14/2003,13:00,53.6,53.6,53.6,53.6,300
02/14/2003,13:04,53.6,53.6,53.6,53.6,25000
02/14/2003,13:05,53.57,53.57,53.57,53.57,2500
02/14/2003,13:08,53.66,53.66,53.66,53.66,5000
02/14/2003,13:09,53.77,53.77,53.77,53.77,2500
02/14/2003,13:11,53.74,53.74,53.74,53.74,100
02/14/2003,13:15,53.77,53.77,53.77,53.77,500
02/14/2003,13:18,53.72,53.72,53.72,53.72,500
02/14/2003,13:22,53.78,53.78,53.78,53.78,5000
02/14/2003,13:30,53.72,53.74,53.72,53.74,400
02/14/2003,13:37,53.69,53.69,53.69,53.69,500
02/14/2003,13:41,53.72,53.72,53.72,53.72,2500
02/14/2003,13:51,53.6,53.6,53.6,53.6,3000
02/14/2003,13:52,53.6,53.6,53.6,53.6,2000
02/14/2003,14:03,53.5,53.5,53.5,53.5,100
02/14/2003,14:04,53.49,53.5,53.49,53.5,1000
02/14/2003,14:05,53.4,53.4,53.37,53.4,4300
02/14/2003,14:06,53.38,53.38,53.32,53.32,12200
02/14/2003,14:14,53.28,53.28,53.28,53.28,10000
02/14/2003,14:20,53.24,53.24,53.24,53.24,3000
02/14/2003,14:23,53.33,53.33,53.33,53.33,1000
02/14/2003,14:27,53.42,53.42,53.42,53.42,800
02/14/2003,14:28,53.42,53.42,53.42,53.42,19200
02/14/2003,14:30,53.44,53.44,53.44,53.44,500
02/14/2003,14:32,53.37,53.37,53.37,53.37,500
02/14/2003,14:34,53.36,53.36,53.36,53.36,100
02/14/2003,14:35,53.33,53.33,53.33,53.33,100
02/14/2003,14:45,53.25,53.25,53.25,53.25,5000
02/14/2003,14:48,53.31,53.31,53.31,53.31,500
02/14/2003,14:53,53.2,53.2,53.2,53.2,700
02/14/2003,14:55,53.25,53.25,53.25,53.25,500
02/14/2003,14:56,53.25,53.25,53.25,53.25,400
02/14/2003,14:58,53.38,53.38,53.38,53.38,20000
02/14/2003,14:59,53.29,53.29,53.29,53.29,100
02/14/2003,15:01,53.45,53.45,53.45,53.45,20000
02/14/2003,15:03,53.47,53.47,53.47,53.47,10000
02/14/2003,15:05,53.45,53.45,53.45,53.45,400
02/14/2003,15:06,53.45,53.45,53.45,53.45,100
02/14/2003,15:07,53.45,53.45,53.45,53.45,400
02/14/2003,15:08,53.38,53.4,53.38,53.4,1000
02/14/2003,15:11,53.49,53.49,53.49,53.49,5000
02/14/2003,15:12,53.47,53.47,53.47,53.47,5000
02/14/2003,15:16,53.47,53.47,53.47,53.47,400
02/14/2003,15:19,53.56,53.56,53.55,53.55,30000
02/14/2003,15:20,53.58,53.58,53.58,53.58,10000
02/14/2003,15:21,53.6,53.6,53.6,53.6,300
02/14/2003,15:23,53.59,53.59,53.58,53.58,5500
02/14/2003,15:24,53.57,53.57,53.57,53.57,500
02/14/2003,15:28,53.6,53.6,53.58,53.58,5300
02/14/2003,15:29,53.49,53.49,53.49,53.49,5000
02/14/2003,15:31,53.5,53.5,53.5,53.5,5000
02/14/2003,15:35,53.55,53.55,53.55,53.55,4000
02/14/2003,15:36,53.55,53.57,53.55,53.57,6000
02/14/2003,15:38,53.61,53.61,53.61,53.61,1000
02/14/2003,15:39,53.62,53.62,53.62,53.62,400
02/14/2003,15:40,53.68,53.68,53.68,53.68,400
02/14/2003,15:44,53.68,53.68,53.68,53.68,200
02/14/2003,15:47,53.7,53.7,53.7,53.7,5000
02/14/2003,15:48,53.77,53.77,53.69,53.69,600
02/14/2003,15:49,53.75,53.75,53.75,53.75,500
02/14/2003,15:50,53.8,53.8,53.8,53.8,5100
02/14/2003,15:51,53.89,53.89,53.89,53.89,300
02/14/2003,15:52,53.77,53.85,53.77,53.8,15100
02/14/2003,15:54,53.9,53.9,53.9,53.9,4600
02/14/2003,15:59,53.7,53.71,53.7,53.71,1600
02/18/2003,09:36,53.85,53.85,53.75,53.75,4300
02/18/2003,09:38,53.65,53.65,53.58,53.58,300
02/18/2003,09:39,53.42,53.59,53.42,53.59,1100
02/18/2003,09:40,53.45,53.45,53.45,53.45,3000
02/18/2003,09:42,53.45,53.45,53.45,53.45,4500
02/18/2003,09:43,53.57,53.57,53.57,53.57,2200
02/18/2003,09:44,53.47,53.47,53.47,53.47,800
02/18/2003,09:45,53.66,53.66,53.66,53.66,100
02/18/2003,09:47,53.55,53.55,53.55,53.55,400
02/18/2003,09:48,53.5,53.5,53.42,53.42,16100
02/18/2003,09:49,53.4,53.45,53.34,53.34,11700
02/18/2003,09:50,53.49,53.49,53.49,53.49,400
02/18/2003,09:51,53.5,53.5,53.5,53.5,600
02/18/2003,09:53,53.43,53.43,53.43,53.43,5100
02/18/2003,09:54,53.43,53.46,53.43,53.46,5500
02/18/2003,09:55,53.5,53.5,53.5,53.5,5400
02/18/2003,09:57,53.65,53.65,53.65,53.65,3500
02/18/2003,10:01,53.74,53.74,53.74,53.74,100
02/18/2003,10:02,53.7,53.7,53.7,53.7,5400
02/18/2003,10:05,53.67,53.76,53.67,53.76,5400
02/18/2003,10:06,53.73,53.73,53.73,53.73,1000
02/18/2003,10:08,53.68,53.68,53.68,53.68,5000
02/18/2003,10:09,53.65,53.65,53.65,53.65,100
02/18/2003,10:12,53.56,53.56,53.56,53.56,300
02/18/2003,10:16,53.76,53.76,53.76,53.76,100
02/18/2003,10:17,53.8,53.8,53.8,53.8,500
02/18/2003,10:19,53.85,53.85,53.83,53.83,5300
02/18/2003,10:20,53.7,53.7,53.7,53.7,200
02/18/2003,10:22,53.89,53.89,53.89,53.89,100
02/18/2003,10:23,53.98,53.98,53.98,53.98,100
02/18/2003,10:24,54.07,54.07,54.07,54.07,5500
02/18/2003,10:25,54.07,54.07,54,54.07,3700
02/18/2003,10:26,54.1,54.1,54.1,54.1,700
02/18/2003,10:30,54.01,54.14,54.01,54.1,900
02/18/2003,10:31,54.13,54.13,54.13,54.13,200
02/18/2003,10:32,54.13,54.15,54.13,54.15,600
02/18/2003,10:33,54.09,54.09,54.09,54.09,4300
02/18/2003,10:38,54.02,54.02,54.02,54.02,2000
02/18/2003,10:39,54.15,54.15,54.07,54.07,300
02/18/2003,10:43,54.2,54.2,54.2,54.2,300
02/18/2003,10:48,54.25,54.25,54.25,54.25,3000
02/18/2003,10:51,54.33,54.33,54.33,54.33,300
02/18/2003,10:52,54.22,54.22,54.22,54.22,300
02/18/2003,11:05,54.15,54.15,54.15,54.15,500
02/18/2003,11:06,54.2,54.2,54.2,54.2,500
02/18/2003,11:08,54.25,54.25,54.25,54.25,500
02/18/2003,11:12,54.25,54.25,54.25,54.25,2100
02/18/2003,11:14,54.07,54.07,54.07,54.07,1000
02/18/2003,11:16,54.19,54.19,54.19,54.19,1000
02/18/2003,11:19,54.23,54.23,54.23,54.23,25000
02/18/2003,11:24,54.25,54.25,54.25,54.25,400
02/18/2003,11:25,54.3,54.3,54.3,54.3,1000
02/18/2003,11:28,54.36,54.36,54.36,54.36,200
02/18/2003,11:29,54.5,54.51,54.5,54.51,1000
02/18/2003,11:35,54.64,54.66,54.64,54.66,300
02/18/2003,11:38,54.66,54.66,54.66,54.66,100
02/18/2003,11:39,54.69,54.69,54.6,54.6,2800
02/18/2003,11:41,54.65,54.65,54.65,54.65,5000
02/18/2003,11:42,54.65,54.65,54.65,54.65,100
02/18/2003,11:46,54.71,54.71,54.71,54.71,1700
02/18/2003,11:50,54.71,54.71,54.71,54.71,400
02/18/2003,11:52,54.82,54.82,54.82,54.82,100
02/18/2003,11:53,54.81,54.96,54.81,54.96,5300
02/18/2003,11:56,54.87,54.87,54.85,54.85,8700
02/18/2003,12:01,54.94,54.94,54.94,54.94,1100
02/18/2003,12:02,54.96,54.96,54.96,54.96,500
02/18/2003,12:03,54.96,54.96,54.96,54.96,400
02/18/2003,12:05,54.96,54.96,54.96,54.96,900
02/18/2003,12:07,54.84,54.89,54.84,54.89,1000
02/18/2003,12:08,54.88,54.88,54.88,54.88,100
02/18/2003,12:10,54.89,54.89,54.89,54.89,400
02/18/2003,12:12,54.88,54.88,54.87,54.87,700
02/18/2003,12:13,54.87,54.87,54.87,54.87,100
02/18/2003,12:17,54.85,54.85,54.85,54.85,300
02/18/2003,12:19,54.88,54.93,54.87,54.93,800
02/18/2003,12:20,54.9,54.9,54.9,54.9,700
02/18/2003,12:22,54.98,54.98,54.98,54.98,600
02/18/2003,12:23,55,55,55,55,1500
02/18/2003,12:25,55,55,55,55,1000
02/18/2003,12:28,55.02,55.1,55.02,55.1,50300
02/18/2003,12:30,55.05,55.05,55.05,55.05,100
02/18/2003,12:34,55.17,55.17,55.17,55.17,100
02/18/2003,12:38,55.14,55.14,55.14,55.14,500
02/18/2003,12:39,55.15,55.15,55.15,55.15,200
02/18/2003,12:40,55.16,55.16,55.16,55.16,600
02/18/2003,12:45,55.2,55.2,55.18,55.18,400
02/18/2003,12:47,55.25,55.28,55.25,55.28,900
02/18/2003,12:53,55.25,55.25,55.25,55.25,500
02/18/2003,12:59,55.27,55.27,55.27,55.27,100
02/18/2003,13:00,55.19,55.19,55.19,55.19,100
02/18/2003,13:05,55.18,55.18,55.18,55.18,35000
02/18/2003,13:06,55.1,55.1,55.1,55.1,500
02/18/2003,13:07,55.08,55.08,55.08,55.08,500
02/18/2003,13:09,55.04,55.04,55.04,55.04,500
02/18/2003,13:10,54.98,54.98,54.98,54.98,500
02/18/2003,13:13,55.02,55.02,55.02,55.02,100
02/18/2003,13:14,55.01,55.01,55.01,55.01,100
02/18/2003,13:15,54.93,54.93,54.93,54.93,100
02/18/2003,13:21,54.85,54.85,54.85,54.85,100
02/18/2003,13:22,54.85,54.85,54.85,54.85,1500
02/18/2003,13:28,54.85,54.85,54.85,54.85,5000
02/18/2003,13:29,54.75,54.75,54.75,54.75,100
02/18/2003,13:30,54.66,54.68,54.66,54.66,35000
02/18/2003,13:32,54.74,54.74,54.74,54.74,600
02/18/2003,13:36,54.78,54.78,54.78,54.78,400
02/18/2003,13:39,54.72,54.72,54.72,54.72,5000
02/18/2003,13:40,54.72,54.78,54.72,54.75,600
02/18/2003,13:42,54.74,54.74,54.74,54.74,500
02/18/2003,13:43,54.72,54.72,54.72,54.72,500
02/18/2003,13:44,54.7,54.7,54.7,54.7,1000
02/18/2003,13:45,54.68,54.68,54.68,54.68,500
02/18/2003,13:49,54.72,54.72,54.72,54.72,100
02/18/2003,13:57,54.72,54.72,54.72,54.72,100
02/18/2003,14:01,54.8,54.8,54.8,54.8,600
02/18/2003,14:06,54.85,54.91,54.85,54.91,800
02/18/2003,14:08,54.86,54.86,54.86,54.86,200
02/18/2003,14:09,54.95,54.95,54.95,54.95,1000
02/18/2003,14:10,55,55,55,55,11000
02/18/2003,14:11,54.96,54.96,54.96,54.96,100
02/18/2003,14:14,54.93,54.94,54.93,54.94,16200
02/18/2003,14:15,54.94,55,54.94,55,15200
02/18/2003,14:16,54.96,54.96,54.96,54.96,15000
02/18/2003,14:18,55,55,55,55,35000
02/18/2003,14:19,55.02,55.02,55.01,55.01,1400
02/18/2003,14:20,55.02,55.02,55.02,55.02,25000
02/18/2003,14:21,55.02,55.03,55.02,55.03,4800
02/18/2003,14:22,55.03,55.1,55.03,55.1,3600
02/18/2003,14:30,55.04,55.04,55.04,55.04,200
02/18/2003,14:31,55.1,55.1,55.1,55.1,500
02/18/2003,14:34,54.96,54.96,54.96,54.96,1000
02/18/2003,14:35,54.96,54.96,54.96,54.96,300
02/18/2003,14:37,55.05,55.05,55.05,55.05,1500
02/18/2003,14:44,55.11,55.11,55.11,55.11,100
02/18/2003,14:46,55.06,55.06,55.06,55.06,1000
02/18/2003,14:54,55.06,55.06,55.06,55.06,4000
02/18/2003,15:02,55.04,55.04,55.04,55.04,4000
02/18/2003,15:06,55.01,55.01,55.01,55.01,4000
02/18/2003,15:08,55.01,55.01,55.01,55.01,1000
02/18/2003,15:09,55,55,55,55,800
02/18/2003,15:12,54.9,54.9,54.9,54.9,500
02/18/2003,15:13,54.97,54.97,54.97,54.97,1000
02/18/2003,15:14,54.92,54.92,54.92,54.92,500
02/18/2003,15:19,54.97,54.97,54.97,54.97,4000
02/18/2003,15:22,55,55,55,55,5000
02/18/2003,15:24,55.05,55.05,55.05,55.05,5000
02/18/2003,15:25,55.1,55.13,55.1,55.13,8100
02/18/2003,15:26,55.2,55.2,55.2,55.2,4000
02/18/2003,15:28,55.25,55.26,55.25,55.26,10600
02/18/2003,15:29,55.26,55.28,55.25,55.28,54400
02/18/2003,15:30,55.32,55.35,55.32,55.35,600
02/18/2003,15:31,55.38,55.38,55.38,55.38,500
02/18/2003,15:32,55.4,55.4,55.35,55.35,4000
02/18/2003,15:33,55.4,55.4,55.4,55.4,25000
02/18/2003,15:34,55.4,55.4,55.4,55.4,1000
02/18/2003,15:35,55.4,55.4,55.38,55.38,900
02/18/2003,15:36,55.4,55.4,55.4,55.4,4000
02/18/2003,15:38,55.44,55.47,55.44,55.47,700
02/18/2003,15:40,55.46,55.46,55.35,55.35,57700
02/18/2003,15:41,55.4,55.4,55.4,55.4,100000
02/18/2003,15:42,55.4,55.4,55.4,55.4,2800
02/18/2003,15:46,55.35,55.35,55.35,55.35,100
02/18/2003,15:47,55.35,55.36,55.35,55.36,200
02/18/2003,15:50,55.4,55.4,55.4,55.4,200
02/18/2003,15:52,55.35,55.35,55.35,55.35,300
02/18/2003,15:53,55.36,55.36,55.36,55.36,3000
02/18/2003,15:54,55.4,55.43,55.36,55.43,8100
02/18/2003,15:56,55.4,55.4,55.4,55.4,13000
02/18/2003,15:57,55.4,55.42,55.4,55.4,5800
02/18/2003,15:58,55.4,55.4,55.4,55.4,10000
02/18/2003,15:59,55.35,55.35,55.35,55.35,700
02/19/2003,09:33,55.12,55.12,55.12,55.12,1500
02/19/2003,09:34,54.9,54.9,54.9,54.9,6000
02/19/2003,09:36,54.91,54.91,54.91,54.91,1000
02/19/2003,09:38,55.1,55.1,54.96,54.96,1400
02/19/2003,09:39,55.1,55.1,55.1,55.1,500
02/19/2003,09:40,55.21,55.21,55.21,55.21,1000
02/19/2003,09:42,55.37,55.37,55.36,55.36,1600
02/19/2003,09:43,55.4,55.4,55.4,55.4,200
02/19/2003,09:44,55.45,55.5,55.45,55.5,5000
02/19/2003,09:45,55.37,55.37,55.37,55.37,500
02/19/2003,09:46,55.34,55.34,55.34,55.34,1000
02/19/2003,09:47,55.35,55.38,55.35,55.38,2500
02/19/2003,09:48,55.28,55.28,55.23,55.23,9000
02/19/2003,09:50,55.25,55.25,55.25,55.25,400
02/19/2003,09:51,55.23,55.23,55.11,55.11,6500
02/19/2003,09:53,55.06,55.17,55.06,55.17,15500
02/19/2003,09:55,55.25,55.25,55.21,55.21,7000
02/19/2003,09:56,55.21,55.21,55.19,55.19,600
02/19/2003,09:57,55.28,55.28,55.28,55.28,500
02/19/2003,09:59,55.28,55.34,55.28,55.34,6100
02/19/2003,10:01,55.31,55.32,55.31,55.32,6500
02/19/2003,10:04,55.02,55.02,55.02,55.02,700
02/19/2003,10:05,55.02,55.04,55.02,55.04,1300
02/19/2003,10:09,55.15,55.15,55.15,55.15,400
02/19/2003,10:10,55.13,55.13,55.13,55.13,400
02/19/2003,10:12,55.07,55.07,55.05,55.05,1600
02/19/2003,10:13,54.92,54.92,54.92,54.92,200
02/19/2003,10:14,54.9,54.9,54.86,54.86,1000
02/19/2003,10:15,54.89,54.89,54.89,54.89,400
02/19/2003,10:16,54.79,54.84,54.79,54.84,700
02/19/2003,10:20,54.86,54.86,54.86,54.86,500
02/19/2003,10:22,54.83,54.83,54.83,54.83,400
02/19/2003,10:26,54.87,54.94,54.87,54.94,1200
02/19/2003,10:28,55.02,55.02,55.02,55.02,400
02/19/2003,10:30,55.05,55.05,55,55,600
02/19/2003,10:31,55,55,55,55,500
02/19/2003,10:33,54.89,54.97,54.89,54.97,2300
02/19/2003,10:34,54.95,54.95,54.95,54.95,10000
02/19/2003,10:41,54.83,54.94,54.83,54.94,1500
02/19/2003,10:44,54.88,54.88,54.88,54.88,300
02/19/2003,10:45,54.88,54.88,54.88,54.88,7000
02/19/2003,10:47,54.68,54.68,54.68,54.68,5000
02/19/2003,10:50,54.66,54.66,54.66,54.66,300
02/19/2003,10:51,54.76,54.76,54.76,54.76,500
02/19/2003,10:54,54.72,54.72,54.72,54.72,500
02/19/2003,10:56,54.62,54.68,54.58,54.58,5500
02/19/2003,10:57,54.62,54.62,54.6,54.6,1500
02/19/2003,10:58,54.55,54.55,54.55,54.55,1000
02/19/2003,10:59,54.6,54.62,54.6,54.62,5300
02/19/2003,11:00,54.55,54.55,54.55,54.55,500
02/19/2003,11:01,54.58,54.64,54.58,54.64,1500
02/19/2003,11:04,54.71,54.71,54.71,54.71,2500
02/19/2003,11:05,54.72,54.72,54.72,54.72,700
02/19/2003,11:08,54.73,54.74,54.73,54.74,300
02/19/2003,11:10,54.67,54.67,54.67,54.67,2000
02/19/2003,11:11,54.7,54.7,54.7,54.7,200
02/19/2003,11:14,54.7,54.7,54.7,54.7,10000
02/19/2003,11:15,54.77,54.77,54.77,54.77,1500
02/19/2003,11:16,54.69,54.77,54.69,54.77,1800
02/19/2003,11:19,54.73,54.73,54.73,54.73,1500
02/19/2003,11:20,54.85,54.85,54.85,54.85,2000
02/19/2003,11:21,54.79,54.79,54.79,54.79,500
02/19/2003,11:22,55,55,54.7,54.7,16000
02/19/2003,11:23,55.03,55.03,54.91,54.91,5500
02/19/2003,11:25,55,55,55,55,5000
02/19/2003,11:32,54.9,54.9,54.9,54.9,600
02/19/2003,11:33,54.85,54.85,54.85,54.85,400
02/19/2003,11:36,54.85,54.85,54.8,54.8,6700
02/19/2003,11:38,54.8,54.8,54.8,54.8,1500
02/19/2003,11:40,54.8,54.87,54.8,54.87,600
02/19/2003,11:42,54.86,54.86,54.86,54.86,200
02/19/2003,11:43,54.76,54.76,54.76,54.76,1000
02/19/2003,11:47,54.78,54.78,54.78,54.78,15000
02/19/2003,11:48,54.8,54.8,54.8,54.8,3700
02/19/2003,11:49,54.79,54.8,54.79,54.8,1300
02/19/2003,11:50,54.8,54.8,54.8,54.8,25400
02/19/2003,11:53,54.77,54.77,54.77,54.77,600
02/19/2003,12:04,54.85,54.85,54.85,54.85,5200
02/19/2003,12:05,54.85,54.85,54.85,54.85,100
02/19/2003,12:08,54.85,54.85,54.85,54.85,500
02/19/2003,12:10,54.85,54.85,54.85,54.85,1500
02/19/2003,12:11,54.84,54.84,54.84,54.84,4400
02/19/2003,12:12,54.84,54.84,54.84,54.84,1000
02/19/2003,12:14,54.86,54.86,54.86,54.86,100
02/19/2003,12:19,54.79,54.79,54.79,54.79,1000
02/19/2003,12:23,54.8,54.8,54.8,54.8,600
02/19/2003,12:24,54.8,54.8,54.8,54.8,19400
02/19/2003,12:31,54.82,54.82,54.82,54.82,600
02/19/2003,12:38,54.82,54.82,54.82,54.82,400
02/19/2003,12:39,54.9,54.9,54.9,54.9,400
02/19/2003,12:41,54.84,54.84,54.84,54.84,500
02/19/2003,12:43,54.87,54.87,54.87,54.87,600
02/19/2003,12:47,54.79,54.79,54.79,54.79,300
02/19/2003,12:53,54.84,54.84,54.84,54.84,400
02/19/2003,12:54,54.8,54.8,54.8,54.8,2200
02/19/2003,12:55,54.8,54.8,54.8,54.8,18000
02/19/2003,13:03,54.84,54.84,54.84,54.84,200
02/19/2003,13:09,54.78,54.78,54.78,54.78,600
02/19/2003,13:15,54.78,54.78,54.78,54.78,400
02/19/2003,13:17,54.79,54.79,54.79,54.79,500
02/19/2003,13:24,54.78,54.78,54.78,54.78,100
02/19/2003,13:25,54.79,54.79,54.79,54.79,400
02/19/2003,13:27,54.8,54.8,54.8,54.8,1000
02/19/2003,13:28,54.8,54.8,54.8,54.8,400
02/19/2003,13:35,54.8,54.87,54.8,54.87,900
02/19/2003,13:36,54.87,54.87,54.87,54.87,1000
02/19/2003,13:41,54.8,54.8,54.8,54.8,600
02/19/2003,13:42,54.79,54.79,54.79,54.79,500
02/19/2003,13:43,54.77,54.77,54.77,54.77,500
02/19/2003,13:52,54.76,54.76,54.71,54.71,10600
02/19/2003,13:54,54.71,54.76,54.71,54.76,500
02/19/2003,13:57,54.82,54.82,54.82,54.82,11000
02/19/2003,13:58,54.83,54.83,54.83,54.83,20000
02/19/2003,13:59,54.85,54.85,54.85,54.85,500
02/19/2003,14:02,54.9,54.9,54.9,54.9,600
02/19/2003,14:06,54.85,54.85,54.85,54.85,100
02/19/2003,14:09,54.85,54.85,54.85,54.85,400
02/19/2003,14:10,54.85,54.85,54.85,54.85,4900
02/19/2003,14:14,54.82,54.82,54.82,54.82,4300
02/19/2003,14:16,54.87,54.87,54.8,54.87,10400
02/19/2003,14:17,54.87,54.87,54.87,54.87,5000
02/19/2003,14:18,54.8,54.8,54.8,54.8,3000
02/19/2003,14:22,54.89,54.89,54.89,54.89,5000
02/19/2003,14:25,54.83,54.83,54.83,54.83,5000
02/19/2003,14:29,54.8,54.8,54.8,54.8,5000
02/19/2003,14:30,54.88,54.88,54.88,54.88,100
02/19/2003,14:35,54.84,54.84,54.84,54.84,700
02/19/2003,14:37,54.9,54.9,54.9,54.9,4000
02/19/2003,14:39,54.99,55,54.94,54.94,4000
02/19/2003,14:42,54.93,55.01,54.93,55.01,4400
02/19/2003,14:43,55,55,55,55,10000
02/19/2003,14:44,55,55,55,55,10000
02/19/2003,14:45,54.99,55,54.99,55,25000
02/19/2003,14:46,54.97,54.99,54.97,54.99,11100
02/19/2003,14:48,54.96,54.96,54.96,54.96,100
02/19/2003,14:49,55,55,55,55,10000
02/19/2003,14:50,55.05,55.05,55.05,55.05,500
02/19/2003,14:55,55.07,55.07,55.07,55.07,15000
02/19/2003,14:56,55.1,55.1,55.1,55.1,3000
02/19/2003,15:00,55.02,55.02,55.02,55.02,1000
02/19/2003,15:05,55.1,55.1,55.1,55.1,4000
02/19/2003,15:06,55.05,55.05,55.05,55.05,400
02/19/2003,15:09,55.11,55.11,55.11,55.11,600
02/19/2003,15:11,55.1,55.1,55.1,55.1,15000
02/19/2003,15:13,55.07,55.07,55.07,55.07,4000
02/19/2003,15:14,55.08,55.08,55.08,55.08,600
02/19/2003,15:20,55.02,55.02,55.02,55.02,400
02/19/2003,15:22,55.03,55.03,55.03,55.03,4000
02/19/2003,15:24,55.01,55.01,55.01,55.01,5000
02/19/2003,15:25,55.06,55.06,55.03,55.03,1400
02/19/2003,15:29,55.12,55.12,55.12,55.12,15000
02/19/2003,15:30,55.07,55.07,55.07,55.07,5000
02/19/2003,15:31,55,55,55,55,5000
02/19/2003,15:32,55.05,55.05,55.05,55.05,300
02/19/2003,15:35,55,55,55,55,700
02/19/2003,15:38,55.06,55.06,55.06,55.06,300
02/19/2003,15:40,55.05,55.05,55.05,55.05,7200
02/19/2003,15:41,55.02,55.02,55.02,55.02,300
02/19/2003,15:42,55,55,55,55,2300
02/19/2003,15:43,54.98,54.98,54.98,54.98,9400
02/19/2003,15:44,54.99,54.99,54.99,54.99,5000
02/19/2003,15:46,55,55,55,55,5000
02/19/2003,15:47,54.97,54.99,54.97,54.99,500
02/19/2003,15:48,54.99,55,54.96,55,11500
02/19/2003,15:49,54.93,54.93,54.93,54.93,100
02/19/2003,15:54,54.98,54.99,54.98,54.99,700
02/19/2003,15:56,54.98,54.98,54.98,54.98,13800
02/19/2003,15:57,55,55,55,55,500
02/20/2003,09:34,55.2,55.2,55.2,55.2,300
02/20/2003,09:35,55.31,55.31,55.31,55.31,100
02/20/2003,09:36,55.22,55.22,55.18,55.18,5100
02/20/2003,09:38,55.18,55.18,55.18,55.18,100
02/20/2003,09:40,55.5,55.5,55.4,55.4,5500
02/20/2003,09:44,55.38,55.38,55.2,55.2,10000
02/20/2003,09:45,55.05,55.05,55.05,55.05,1000
02/20/2003,09:46,55.1,55.1,55.02,55.04,4800
02/20/2003,09:48,55.11,55.2,55.11,55.2,3200
02/20/2003,09:49,55.13,55.13,55.13,55.13,400
02/20/2003,09:50,55.06,55.06,55.06,55.06,5000
02/20/2003,09:51,54.96,55.07,54.96,55.07,2000
02/20/2003,09:53,54.93,54.93,54.93,54.93,1400
02/20/2003,09:55,55.1,55.1,55.1,55.1,2000
02/20/2003,10:00,54.86,55,54.86,55,2900
02/20/2003,10:01,54.92,54.92,54.92,54.92,500
02/20/2003,10:02,54.99,54.99,54.99,54.99,1000
02/20/2003,10:03,54.78,54.78,54.78,54.78,5000
02/20/2003,10:04,54.75,54.75,54.75,54.75,3000
02/20/2003,10:05,54.85,54.9,54.85,54.9,1900
02/20/2003,10:06,54.9,54.9,54.9,54.9,2000
02/20/2003,10:08,54.73,54.73,54.73,54.73,500
02/20/2003,10:09,54.78,54.78,54.78,54.78,1100
02/20/2003,10:10,54.87,54.87,54.87,54.87,10000
02/20/2003,10:11,54.69,54.69,54.69,54.69,700
02/20/2003,10:12,54.65,54.65,54.65,54.65,300
02/20/2003,10:13,54.68,54.68,54.62,54.62,900
02/20/2003,10:14,54.65,54.65,54.65,54.65,100
02/20/2003,10:15,54.68,54.71,54.68,54.71,700
02/20/2003,10:16,54.65,54.65,54.65,54.65,700
02/20/2003,10:19,54.72,54.72,54.72,54.72,800
02/20/2003,10:21,54.77,54.77,54.77,54.77,5000
02/20/2003,10:23,54.8,54.87,54.8,54.87,900
02/20/2003,10:24,54.91,54.91,54.91,54.91,6000
02/20/2003,10:25,54.84,54.84,54.84,54.84,400
02/20/2003,10:26,54.76,54.76,54.76,54.76,100
02/20/2003,10:30,54.95,55.04,54.95,55.04,2500
02/20/2003,10:31,55.02,55.04,55.02,55.04,4000
02/20/2003,10:32,55.02,55.02,54.9,54.96,11700
02/20/2003,10:33,55.03,55.03,54.96,54.96,1100
02/20/2003,10:34,54.93,54.95,54.93,54.95,900
02/20/2003,10:36,54.92,54.92,54.9,54.9,5000
02/20/2003,10:37,54.93,54.93,54.93,54.93,300
02/20/2003,10:38,55,55,55,55,2000
02/20/2003,10:39,55,55,54.97,54.97,500
02/20/2003,10:40,55.16,55.16,55.16,55.16,100
02/20/2003,10:41,55.16,55.16,55.16,55.16,100
02/20/2003,10:43,55.13,55.13,55.05,55.05,8000
02/20/2003,10:44,55.03,55.07,55.03,55.07,2600
02/20/2003,10:45,54.98,54.98,54.98,54.98,400
02/20/2003,10:46,54.86,54.86,54.86,54.86,1200
02/20/2003,10:47,54.97,54.97,54.97,54.97,400
02/20/2003,10:50,54.88,54.88,54.88,54.88,700
02/20/2003,10:51,54.85,54.85,54.85,54.85,5000
02/20/2003,10:52,54.85,54.85,54.85,54.85,4300
02/20/2003,10:53,54.85,54.85,54.85,54.85,5600
02/20/2003,10:54,54.87,54.87,54.87,54.87,800
02/20/2003,10:55,54.98,54.98,54.98,54.98,300
02/20/2003,10:56,54.95,54.95,54.95,54.95,6000
02/20/2003,10:57,54.86,54.86,54.86,54.86,10000
02/20/2003,11:00,54.9,54.94,54.9,54.94,1200
02/20/2003,11:01,55,55,54.94,54.94,10300
02/20/2003,11:02,55,55,54.97,55,10300
02/20/2003,11:03,54.99,54.99,54.99,54.99,100
02/20/2003,11:04,55,55,54.92,54.92,4000
02/20/2003,11:05,54.98,55,54.98,55,11500
02/20/2003,11:07,54.98,54.98,54.98,54.98,600
02/20/2003,11:10,55,55,54.98,54.98,1200
02/20/2003,11:12,55,55,55,55,300
02/20/2003,11:14,55,55,55,55,5000
02/20/2003,11:15,55,55,55,55,2500
02/20/2003,11:18,54.99,54.99,54.98,54.98,6700
02/20/2003,11:19,54.99,54.99,54.99,54.99,200
02/20/2003,11:22,54.96,54.96,54.96,54.96,2000
02/20/2003,11:24,54.98,54.98,54.98,54.98,500
02/20/2003,11:25,54.99,54.99,54.99,54.99,2400
02/20/2003,11:29,54.99,54.99,54.99,54.99,1600
02/20/2003,11:32,54.91,54.96,54.91,54.96,1000
02/20/2003,11:33,55,55,55,55,3000
02/20/2003,11:34,54.97,54.97,54.97,54.97,300
02/20/2003,11:37,55.03,55.03,55.03,55.03,11000
02/20/2003,11:39,55.04,55.05,55.04,55.05,1100
02/20/2003,11:41,55.02,55.05,55.02,55.05,3500
02/20/2003,11:45,55.02,55.02,55,55,800
02/20/2003,11:47,55.1,55.1,55.1,55.1,10000
02/20/2003,11:48,55.01,55.01,55.01,55.01,300
02/20/2003,11:49,55.03,55.03,55.03,55.03,500
02/20/2003,11:50,55.07,55.07,55.07,55.07,11000
02/20/2003,11:53,54.97,54.97,54.97,54.97,200
02/20/2003,11:57,55,55.05,55,55.05,700
02/20/2003,11:58,55.06,55.08,55.06,55.08,1300
02/20/2003,12:00,55.1,55.1,55.1,55.1,10000
02/20/2003,12:01,55.06,55.06,54.98,54.98,1500
02/20/2003,12:03,55.1,55.1,55.1,55.1,11000
02/20/2003,12:07,55.08,55.08,55.08,55.08,100
02/20/2003,12:08,55.08,55.08,55.06,55.06,11900
02/20/2003,12:10,54.96,54.96,54.96,54.96,200
02/20/2003,12:12,55.16,55.16,55.16,55.16,1000
02/20/2003,12:13,55.08,55.09,55.08,55.09,600
02/20/2003,12:15,55.09,55.09,55.09,55.09,200
02/20/2003,12:17,55.08,55.08,55.08,55.08,1600
02/20/2003,12:18,55.02,55.09,55.02,55.09,10300
02/20/2003,12:19,55.05,55.13,55.05,55.13,3200
02/20/2003,12:20,55.13,55.13,55.13,55.13,300
02/20/2003,12:26,55.18,55.18,55.18,55.18,300
02/20/2003,12:27,55.27,55.27,55.27,55.27,400
02/20/2003,12:28,55.25,55.25,55.25,55.25,200
02/20/2003,12:29,55.3,55.34,55.3,55.3,3100
02/20/2003,12:30,55.3,55.3,55.23,55.23,500
02/20/2003,12:32,55.2,55.2,55.2,55.2,200
02/20/2003,12:34,55.3,55.3,55.3,55.3,900
02/20/2003,12:35,55.32,55.32,55.32,55.32,300
02/20/2003,12:40,55.5,55.53,55.5,55.53,6400
02/20/2003,12:43,55.55,55.55,55.55,55.55,100
02/20/2003,12:46,55.6,55.6,55.6,55.6,800
02/20/2003,12:47,55.69,55.69,55.69,55.69,200
02/20/2003,12:48,55.66,55.66,55.66,55.66,500
02/20/2003,12:49,55.62,55.62,55.62,55.62,100
02/20/2003,12:54,55.64,55.64,55.64,55.64,400
02/20/2003,12:55,55.65,55.65,55.65,55.65,200
02/20/2003,12:56,55.64,55.64,55.64,55.64,100
02/20/2003,12:57,55.64,55.64,55.64,55.64,1000
02/20/2003,12:58,55.62,55.62,55.62,55.62,500
02/20/2003,13:00,55.68,55.68,55.68,55.68,500
02/20/2003,13:01,55.62,55.62,55.62,55.62,100
02/20/2003,13:02,55.68,55.72,55.68,55.72,900
02/20/2003,13:03,55.74,55.74,55.74,55.74,600
02/20/2003,13:04,55.75,55.75,55.75,55.75,100000
02/20/2003,13:05,55.75,55.79,55.75,55.79,400
02/20/2003,13:06,55.75,55.75,55.75,55.75,100
02/20/2003,13:11,55.7,55.75,55.7,55.75,300
02/20/2003,13:14,55.66,55.66,55.66,55.66,500
02/20/2003,13:17,55.66,55.66,55.6,55.6,40800
02/20/2003,13:18,55.65,55.65,55.6,55.6,2000
02/20/2003,13:19,55.6,55.6,55.6,55.6,5800
02/20/2003,13:21,55.49,55.49,55.49,55.49,100
02/20/2003,13:22,55.49,55.54,55.49,55.54,900
02/20/2003,13:23,55.52,55.52,55.52,55.52,500
02/20/2003,13:27,55.45,55.45,55.45,55.45,1000
02/20/2003,13:30,55.5,55.5,55.5,55.5,2200
02/20/2003,13:31,55.5,55.5,55.5,55.5,900
02/20/2003,13:32,55.48,55.59,55.48,55.59,1200
02/20/2003,13:33,55.61,55.61,55.61,55.61,1000
02/20/2003,13:34,55.49,55.49,55.49,55.49,200
02/20/2003,13:53,55.43,55.43,55.43,55.43,200
02/20/2003,13:55,55.47,55.47,55.47,55.47,800
02/20/2003,13:57,55.43,55.43,55.43,55.43,100
02/20/2003,14:00,55.5,55.5,55.5,55.5,200
02/20/2003,14:02,55.49,55.49,55.49,55.49,4000
02/20/2003,14:05,55.5,55.5,55.5,55.5,2700
02/20/2003,14:09,55.5,55.5,55.5,55.5,600
02/20/2003,14:11,55.57,55.57,55.57,55.57,10000
02/20/2003,14:16,55.54,55.54,55.54,55.54,5000
02/20/2003,14:18,55.6,55.65,55.6,55.65,8000
02/20/2003,14:25,55.56,55.56,55.56,55.56,15000
02/20/2003,14:27,55.56,55.56,55.56,55.56,2500
02/20/2003,14:30,55.55,55.55,55.55,55.55,100
02/20/2003,14:34,55.6,55.6,55.55,55.55,6000
02/20/2003,14:35,55.6,55.6,55.6,55.6,2000
02/20/2003,14:37,55.6,55.6,55.58,55.58,1300
02/20/2003,14:40,55.55,55.55,55.5,55.5,1100
02/20/2003,14:49,55.56,55.6,55.56,55.6,12500
02/20/2003,14:50,55.56,55.56,55.56,55.56,5000
02/20/2003,14:52,55.6,55.6,55.6,55.6,5000
02/20/2003,14:53,55.64,55.64,55.64,55.64,500
02/20/2003,14:55,55.67,55.67,55.67,55.67,100
02/20/2003,14:56,55.64,55.64,55.64,55.64,1100
02/20/2003,14:57,55.66,55.66,55.66,55.66,600
02/20/2003,14:58,55.57,55.57,55.57,55.57,100000
02/20/2003,15:00,55.62,55.62,55.62,55.62,100
02/20/2003,15:07,55.6,55.6,55.6,55.6,300
02/20/2003,15:08,55.55,55.59,55.55,55.59,800
02/20/2003,15:09,55.48,55.48,55.48,55.48,200
02/20/2003,15:11,55.48,55.5,55.48,55.5,4100
02/20/2003,15:14,55.55,55.57,55.55,55.57,1500
02/20/2003,15:15,55.57,55.6,55.57,55.6,1100
02/20/2003,15:18,55.63,55.66,55.63,55.66,1600
02/20/2003,15:19,55.65,55.66,55.65,55.66,600
02/20/2003,15:20,55.67,55.67,55.66,55.66,500
02/20/2003,15:23,55.67,55.68,55.67,55.68,200
02/20/2003,15:25,55.7,55.7,55.7,55.7,6000
02/20/2003,15:27,55.68,55.74,55.68,55.74,31600
02/20/2003,15:28,55.68,55.68,55.68,55.68,1000
02/20/2003,15:29,55.76,55.76,55.65,55.65,71100
02/20/2003,15:30,55.7,55.7,55.7,55.7,1000
02/20/2003,15:31,55.65,55.65,55.65,55.65,4000
02/20/2003,15:37,55.7,55.7,55.69,55.69,1600
02/20/2003,15:39,55.73,55.73,55.73,55.73,1000
02/20/2003,15:40,55.82,55.82,55.78,55.78,5200
02/20/2003,15:41,55.78,55.82,55.78,55.82,10100
02/20/2003,15:42,55.75,55.75,55.75,55.75,1000
02/20/2003,15:43,55.75,55.75,55.75,55.75,1000
02/20/2003,15:44,55.71,55.71,55.71,55.71,600
02/20/2003,15:45,55.7,55.77,55.7,55.77,4400
02/20/2003,15:47,55.71,55.71,55.71,55.71,1400
02/20/2003,15:48,55.67,55.67,55.67,55.67,10000
02/20/2003,15:49,55.66,55.66,55.66,55.66,90000
02/20/2003,15:52,55.62,55.62,55.62,55.62,500
02/20/2003,15:55,55.58,55.58,55.58,55.58,5000
02/20/2003,15:56,55.56,55.56,55.56,55.56,1000
02/20/2003,15:57,55.5,55.56,55.5,55.56,3800
02/21/2003,09:36,55.99,55.99,55.99,55.99,1500
02/21/2003,09:37,55.99,55.99,55.99,55.99,4000
02/21/2003,09:38,55.95,56.09,55.95,56.09,55900
02/21/2003,09:39,56.05,56.18,56.05,56.11,5900
02/21/2003,09:40,56.2,56.21,56.2,56.21,1800
02/21/2003,09:42,56.22,56.29,56.22,56.29,5200
02/21/2003,09:44,56.26,56.26,56.25,56.25,900
02/21/2003,09:45,56.25,56.25,56.25,56.25,500
02/21/2003,09:46,56.29,56.29,56.25,56.29,11000
02/21/2003,09:48,56.24,56.29,56.24,56.26,6300
02/21/2003,09:49,56.25,56.25,56.25,56.25,200
02/21/2003,09:50,56.23,56.23,56.15,56.15,1700
02/21/2003,09:51,56.15,56.15,56.15,56.15,700
02/21/2003,09:52,56.25,56.25,56.25,56.25,1000
02/21/2003,09:53,56.29,56.29,56.29,56.29,300
02/21/2003,09:54,56.3,56.3,56.26,56.26,1600
02/21/2003,09:55,56.22,56.22,56.22,56.22,400
02/21/2003,09:56,56.27,56.27,56.27,56.27,25000
02/21/2003,09:57,56.2,56.2,56.17,56.17,1600
02/21/2003,09:58,56.2,56.2,56.2,56.2,1000
02/21/2003,09:59,56.15,56.25,56.15,56.25,1200
02/21/2003,10:00,56.25,56.28,56.25,56.28,300
02/21/2003,10:02,56.2,56.2,56.2,56.2,3400
02/21/2003,10:03,56.3,56.3,56.3,56.3,200
02/21/2003,10:04,56.3,56.3,56.3,56.3,900
02/21/2003,10:05,56.36,56.47,56.32,56.32,8000
02/21/2003,10:06,56.48,56.48,56.48,56.48,1100
02/21/2003,10:07,56.45,56.5,56.45,56.49,28400
02/21/2003,10:08,56.5,56.5,56.5,56.5,900
02/21/2003,10:09,56.54,56.55,56.54,56.55,5100
02/21/2003,10:10,56.54,56.55,56.52,56.55,26100
02/21/2003,10:13,56.6,56.6,56.6,56.6,1000
02/21/2003,10:14,56.6,56.61,56.6,56.61,500
02/21/2003,10:15,56.65,56.65,56.6,56.6,10900
02/21/2003,10:16,56.6,56.6,56.55,56.55,600
02/21/2003,10:17,56.58,56.58,56.58,56.58,500
02/21/2003,10:18,56.55,56.55,56.55,56.55,4000
02/21/2003,10:19,56.5,56.5,56.5,56.5,800
02/21/2003,10:20,56.46,56.46,56.46,56.46,100
02/21/2003,10:23,56.45,56.45,56.45,56.45,200
02/21/2003,10:24,56.46,56.46,56.42,56.42,50500
02/21/2003,10:25,56.5,56.5,56.5,56.5,5000
02/21/2003,10:26,56.42,56.54,56.4,56.54,51000
02/21/2003,10:27,56.45,56.45,56.45,56.45,5000
02/21/2003,10:28,56.4,56.43,56.4,56.43,36000
02/21/2003,10:29,56.3,56.4,56.3,56.3,90000
02/21/2003,10:30,56.3,56.36,56.3,56.36,2000
02/21/2003,10:31,56.4,56.4,56.4,56.4,51000
02/21/2003,10:32,56.4,56.42,56.4,56.42,3500
02/21/2003,10:33,56.45,56.45,56.45,56.45,500
02/21/2003,10:35,56.44,56.44,56.44,56.44,100
02/21/2003,10:36,56.49,56.49,56.46,56.46,40100
02/21/2003,10:37,56.48,56.48,56.46,56.46,11200
02/21/2003,10:40,56.5,56.5,56.5,56.5,65000
02/21/2003,10:41,56.5,56.5,56.5,56.5,5000
02/21/2003,10:42,56.5,56.5,56.5,56.5,20000
02/21/2003,10:43,56.49,56.5,56.42,56.42,14100
02/21/2003,10:46,56.5,56.5,56.5,56.5,8000
02/21/2003,10:48,56.5,56.5,56.5,56.5,3000
02/21/2003,10:49,56.46,56.46,56.46,56.46,10000
02/21/2003,10:52,56.52,56.54,56.52,56.54,18700
02/21/2003,10:53,56.55,56.55,56.55,56.55,2000
02/21/2003,10:54,56.55,56.55,56.55,56.55,2500
02/21/2003,10:55,56.52,56.52,56.52,56.52,1000
02/21/2003,10:57,56.52,56.58,56.52,56.58,4200
02/21/2003,10:59,56.69,56.7,56.68,56.7,2000
02/21/2003,11:01,56.68,56.68,56.68,56.68,500
02/21/2003,11:02,56.68,56.68,56.68,56.68,200
02/21/2003,11:03,56.69,56.69,56.69,56.69,400
02/21/2003,11:04,56.69,56.69,56.69,56.69,100
02/21/2003,11:05,56.52,56.52,56.52,56.52,100
02/21/2003,11:06,56.7,56.7,56.7,56.7,1600
02/21/2003,11:08,56.83,56.83,56.83,56.83,500
02/21/2003,11:09,56.84,56.85,56.79,56.85,3800
02/21/2003,11:10,56.85,56.85,56.85,56.85,300
02/21/2003,11:11,57,57,56.89,56.89,10000
02/21/2003,11:12,57,57.1,57,57.1,1100
02/21/2003,11:13,57.1,57.1,57.05,57.1,2600
02/21/2003,11:14,57.09,57.09,57.09,57.09,600
02/21/2003,11:15,57.1,57.1,57,57,31000
02/21/2003,11:16,57.08,57.08,57.01,57.01,25500
02/21/2003,11:17,57.08,57.09,57.08,57.09,600
02/21/2003,11:19,57.02,57.02,57.02,57.02,5000
02/21/2003,11:20,57.08,57.09,57.08,57.09,2300
02/21/2003,11:21,57.05,57.1,57.02,57.1,20100
02/21/2003,11:22,57.1,57.1,57.1,57.1,500
02/21/2003,11:23,57.1,57.17,57.1,57.17,600
02/21/2003,11:25,57.1,57.1,57.1,57.1,2500
02/21/2003,11:28,57.13,57.13,57.13,57.13,200
02/21/2003,11:29,57.2,57.2,57.2,57.2,2000
02/21/2003,11:33,57.18,57.2,57.18,57.2,60000
02/21/2003,11:34,57.25,57.25,57.25,57.25,1000
02/21/2003,11:35,57.26,57.37,57.26,57.37,900
02/21/2003,11:36,57.4,57.4,57.3,57.3,2000
02/21/2003,11:37,57.37,57.37,57.37,57.37,100000
02/21/2003,11:38,57.24,57.27,57.24,57.27,1500
02/21/2003,11:39,57.2,57.2,57.19,57.19,1000
02/21/2003,11:40,57.18,57.18,57.18,57.18,1000
02/21/2003,11:41,57.23,57.23,57.23,57.23,800
02/21/2003,11:42,57.19,57.19,57.19,57.19,400
02/21/2003,11:43,57.3,57.3,57.3,57.3,3000
02/21/2003,11:44,57.34,57.34,57.34,57.34,500
02/21/2003,11:45,57.38,57.38,57.38,57.38,2500
02/21/2003,11:47,57.38,57.38,57.38,57.38,1000
02/21/2003,11:50,57.24,57.24,57.16,57.16,11400
02/21/2003,11:51,57.15,57.21,57.12,57.21,29000
02/21/2003,11:52,57.04,57.05,57.04,57.05,14400
02/21/2003,11:53,57.14,57.14,57.06,57.06,13700
02/21/2003,11:55,57.07,57.07,57.07,57.07,300
02/21/2003,11:56,57,57,57,57,1000
02/21/2003,11:57,57,57.05,57,57.05,4100
02/21/2003,11:58,57,57.06,57,57.06,3300
02/21/2003,12:00,57.17,57.19,57.17,57.19,1500
02/21/2003,12:01,57.26,57.3,57.26,57.3,5500
02/21/2003,12:02,57.23,57.28,57.23,57.28,25000
02/21/2003,12:03,57.24,57.24,57.24,57.24,2000
02/21/2003,12:05,57.17,57.17,57.17,57.17,300
02/21/2003,12:06,57.16,57.18,57.16,57.18,27500
02/21/2003,12:09,57.2,57.2,57.15,57.15,2000
02/21/2003,12:11,57.24,57.24,57.24,57.24,200
02/21/2003,12:14,57.19,57.19,57.19,57.19,3800
02/21/2003,12:16,57.21,57.21,57.21,57.21,200
02/21/2003,12:20,57.17,57.17,57.17,57.17,200
02/21/2003,12:22,57.13,57.13,57.13,57.13,1900
02/21/2003,12:23,57.09,57.09,57.09,57.09,3800
02/21/2003,12:24,56.96,57,56.96,56.96,600
02/21/2003,12:25,56.95,56.95,56.95,56.95,100
02/21/2003,12:26,56.92,56.95,56.9,56.95,16200
02/21/2003,12:27,56.85,56.85,56.85,56.85,12000
02/21/2003,12:28,56.85,56.92,56.85,56.92,1200
02/21/2003,12:29,56.92,56.92,56.92,56.92,100
02/21/2003,12:31,56.91,56.92,56.91,56.92,600
02/21/2003,12:38,56.85,56.85,56.85,56.85,4000
02/21/2003,12:42,56.86,56.86,56.82,56.82,1200
02/21/2003,12:44,56.81,56.81,56.81,56.81,1000
02/21/2003,12:46,56.77,56.77,56.77,56.77,100
02/21/2003,12:48,56.82,56.86,56.8,56.86,800
02/21/2003,12:50,56.91,56.99,56.91,56.99,3400
02/21/2003,12:51,56.92,56.92,56.92,56.92,500
02/21/2003,12:53,56.93,56.93,56.9,56.9,300
02/21/2003,12:55,56.94,56.97,56.94,56.97,2800
02/21/2003,13:08,57.04,57.3,57,57.3,145100
02/21/2003,13:10,57.11,57.19,57.11,57.19,300
02/21/2003,13:24,57.21,57.21,57.21,57.21,100
02/21/2003,13:27,57.22,57.22,57.22,57.22,1000
02/21/2003,13:31,57.23,57.23,57.23,57.23,100
02/21/2003,13:32,57.29,57.29,57.29,57.29,300
02/21/2003,13:34,57.3,57.3,57.3,57.3,2300
02/21/2003,13:35,57.31,57.31,57.31,57.31,400
02/21/2003,13:36,57.35,57.35,57.35,57.35,2700
02/21/2003,13:37,57.35,57.35,57.35,57.35,2300
02/21/2003,13:38,57.36,57.36,57.36,57.36,200
02/21/2003,13:39,57.3,57.3,57.3,57.3,12500
02/21/2003,13:41,57.39,57.39,57.39,57.39,1000
02/21/2003,13:47,57.39,57.39,57.39,57.39,500
02/21/2003,13:48,57.37,57.37,57.32,57.32,200
02/21/2003,13:49,57.31,57.31,57.31,57.31,100
02/21/2003,13:50,57.32,57.32,57.32,57.32,100
02/21/2003,13:51,57.41,57.41,57.41,57.41,300
02/21/2003,13:55,57.31,57.31,57.31,57.31,100
02/21/2003,13:56,57.3,57.3,57.3,57.3,2000
02/21/2003,14:02,57.4,57.4,57.4,57.4,2300
02/21/2003,14:05,57.4,57.4,57.4,57.4,1200
02/21/2003,14:10,57.49,57.49,57.49,57.49,100
02/21/2003,14:11,57.49,57.5,57.49,57.5,1000
02/21/2003,14:18,57.64,57.64,57.64,57.64,600
02/21/2003,14:22,57.6,57.6,57.6,57.6,1800
02/21/2003,14:27,57.62,57.65,57.62,57.65,700
02/21/2003,14:29,57.6,57.6,57.6,57.6,3000
02/21/2003,14:31,57.6,57.6,57.6,57.6,1200
02/21/2003,14:32,57.58,57.65,57.58,57.65,1300
02/21/2003,14:35,57.52,57.52,57.52,57.52,600
02/21/2003,14:36,57.6,57.6,57.6,57.6,7000
02/21/2003,14:37,57.6,57.6,57.6,57.6,11800
02/21/2003,14:39,57.63,57.63,57.63,57.63,7100
02/21/2003,14:40,57.6,57.64,57.54,57.54,5400
02/21/2003,14:43,57.55,57.61,57.55,57.61,5200
02/21/2003,14:44,57.55,57.55,57.55,57.55,4000
02/21/2003,14:46,57.52,57.52,57.52,57.52,100
02/21/2003,14:47,57.51,57.51,57.5,57.5,300
02/21/2003,14:49,57.45,57.45,57.45,57.45,200
02/21/2003,14:51,57.5,57.5,57.45,57.45,2000
02/21/2003,14:52,57.45,57.52,57.45,57.52,1600
02/21/2003,14:53,57.54,57.54,57.5,57.5,2400
02/21/2003,14:54,57.5,57.5,57.5,57.5,2200
02/21/2003,14:55,57.5,57.5,57.5,57.5,2000
02/21/2003,14:57,57.5,57.5,57.5,57.5,4000
02/21/2003,15:00,57.45,57.45,57.45,57.45,500
02/21/2003,15:01,57.5,57.5,57.5,57.5,1600
02/21/2003,15:03,57.54,57.54,57.5,57.5,1900
02/21/2003,15:05,57.58,57.58,57.58,57.58,3500
02/21/2003,15:07,57.61,57.61,57.61,57.61,2400
02/21/2003,15:08,57.55,57.55,57.55,57.55,1000
02/21/2003,15:09,57.55,57.61,57.55,57.55,5100
02/21/2003,15:13,57.55,57.55,57.55,57.55,3000
02/21/2003,15:14,57.5,57.5,57.5,57.5,100
02/21/2003,15:19,57.5,57.5,57.5,57.5,1600
02/21/2003,15:20,57.5,57.5,57.5,57.5,2000
02/21/2003,15:21,57.55,57.55,57.55,57.55,400
02/21/2003,15:22,57.56,57.56,57.5,57.5,12700
02/21/2003,15:23,57.5,57.55,57.5,57.55,5300
02/21/2003,15:25,57.5,57.5,57.48,57.48,800
02/21/2003,15:27,57.52,57.52,57.47,57.47,400
02/21/2003,15:29,57.5,57.53,57.46,57.46,4800
02/21/2003,15:32,57.5,57.5,57.5,57.5,100
02/21/2003,15:33,57.5,57.5,57.5,57.5,200
02/21/2003,15:34,57.5,57.52,57.5,57.5,1500
02/21/2003,15:35,57.52,57.52,57.52,57.52,4000
02/21/2003,15:38,57.52,57.52,57.5,57.52,1000
02/21/2003,15:39,57.52,57.52,57.5,57.5,1100
02/21/2003,15:40,57.52,57.52,57.51,57.51,400
02/21/2003,15:41,57.5,57.5,57.5,57.5,100
02/21/2003,15:42,57.52,57.52,57.5,57.5,4100
02/21/2003,15:43,57.52,57.52,57.52,57.52,200
02/21/2003,15:45,57.6,57.6,57.58,57.6,1800
02/21/2003,15:49,57.58,57.58,57.58,57.58,300
02/21/2003,15:50,57.55,57.55,57.55,57.55,10000
02/21/2003,15:51,57.55,57.55,57.55,57.55,3200
02/21/2003,15:52,57.55,57.58,57.55,57.58,10400
02/21/2003,15:53,57.55,57.55,57.55,57.55,200
02/21/2003,15:54,57.58,57.58,57.55,57.55,5600
02/21/2003,15:55,57.54,57.54,57.54,57.54,45000
02/21/2003,15:56,57.55,57.58,57.55,57.58,2100
02/21/2003,15:57,57.58,57.58,57.58,57.58,2900
02/21/2003,15:58,57.58,57.58,57.58,57.58,2000
02/21/2003,15:59,57.58,57.58,57.56,57.56,800
02/24/2003,09:35,57.33,57.33,57.33,57.33,4900
02/24/2003,09:36,57.64,57.65,57.64,57.65,5100
02/24/2003,09:38,57.69,57.69,57.33,57.33,4200
02/24/2003,09:39,57.68,57.86,57.68,57.77,13500
02/24/2003,09:40,57.89,57.89,57.85,57.85,700
02/24/2003,09:42,58,58.1,57.9,58,29000
02/24/2003,09:43,58,58.02,57.91,57.91,11300
02/24/2003,09:44,57.91,57.91,57.86,57.86,4000
02/24/2003,09:45,57.86,57.91,57.86,57.91,26100
02/24/2003,09:47,58.05,58.05,58.05,58.05,2500
02/24/2003,09:48,58.05,58.05,58.05,58.05,1000
02/24/2003,09:49,58.16,58.16,58.16,58.16,3500
02/24/2003,09:50,58.11,58.11,58.11,58.11,1000
02/24/2003,09:51,58.1,58.1,58.1,58.1,1500
02/24/2003,09:52,58.1,58.17,58.1,58.17,10300
02/24/2003,09:53,58.19,58.22,58.19,58.22,10600
02/24/2003,09:54,58.29,58.29,58.16,58.16,2800
02/24/2003,09:55,58.2,58.25,58.16,58.23,6200
02/24/2003,09:56,58.19,58.19,58.13,58.13,2700
02/24/2003,09:57,58.14,58.16,58.14,58.16,25100
02/24/2003,09:58,58.23,58.29,58.23,58.29,5500
02/24/2003,09:59,58.24,58.34,58.24,58.34,5500
02/24/2003,10:00,58.4,58.4,58.3,58.3,2300
02/24/2003,10:01,58.3,58.35,58.3,58.3,8700
02/24/2003,10:03,58.38,58.38,58.38,58.38,600
02/24/2003,10:04,58.3,58.3,58.3,58.3,2500
02/24/2003,10:05,58.35,58.35,58.35,58.35,400
02/24/2003,10:06,58.38,58.41,58.38,58.41,4800
02/24/2003,10:08,58.42,58.56,58.42,58.56,10100
02/24/2003,10:09,58.62,58.62,58.59,58.6,7400
02/24/2003,10:11,58.5,58.55,58.5,58.55,12500
02/24/2003,10:12,58.55,58.55,58.55,58.55,15200
02/24/2003,10:13,58.59,58.59,58.59,58.59,15500
02/24/2003,10:15,58.6,58.61,58.6,58.61,1200
02/24/2003,10:16,58.6,58.6,58.6,58.6,2700
02/24/2003,10:17,58.6,58.6,58.6,58.6,11500
02/24/2003,10:18,58.74,58.74,58.74,58.74,1200
02/24/2003,10:19,58.78,58.78,58.78,58.78,4200
02/24/2003,10:20,58.78,58.78,58.78,58.78,7500
02/24/2003,10:21,58.84,58.88,58.75,58.75,30100
02/24/2003,10:22,58.75,58.84,58.75,58.84,12100
02/24/2003,10:23,58.74,58.81,58.74,58.81,600
02/24/2003,10:24,58.75,58.83,58.75,58.77,800
02/24/2003,10:25,58.8,58.84,58.7,58.8,99000
02/24/2003,10:26,58.8,58.8,58.8,58.8,500
02/24/2003,10:27,58.77,58.83,58.73,58.77,18100
02/24/2003,10:28,58.8,58.82,58.75,58.75,2000
02/24/2003,10:29,58.8,58.8,58.71,58.72,76600
02/24/2003,10:30,58.75,58.75,58.75,58.75,600
02/24/2003,10:31,58.77,58.82,58.77,58.82,5600
02/24/2003,10:32,58.8,58.8,58.79,58.79,3100
02/24/2003,10:35,58.84,58.84,58.84,58.84,2000
02/24/2003,10:36,58.8,58.8,58.76,58.76,1500
02/24/2003,10:37,58.8,58.8,58.8,58.8,17000
02/24/2003,10:38,58.8,58.8,58.8,58.8,1000
02/24/2003,10:39,58.76,58.76,58.76,58.76,200
02/24/2003,10:41,58.8,58.8,58.8,58.8,20000
02/24/2003,10:42,58.79,58.79,58.79,58.79,700
02/24/2003,10:43,58.75,58.8,58.74,58.75,11300
02/24/2003,10:45,58.64,58.64,58.64,58.64,100
02/24/2003,10:47,58.65,58.65,58.65,58.65,5000
02/24/2003,10:48,58.73,58.73,58.73,58.73,1000
02/24/2003,10:50,58.77,58.77,58.77,58.77,100
02/24/2003,10:52,58.7,58.7,58.7,58.7,1000
02/24/2003,10:54,58.61,58.62,58.61,58.62,2000
02/24/2003,10:55,58.67,58.68,58.67,58.68,1200
02/24/2003,10:56,58.61,58.61,58.61,58.61,1500
02/24/2003,10:59,58.72,58.72,58.65,58.65,1300
02/24/2003,11:00,58.69,58.69,58.69,58.69,100
02/24/2003,11:02,58.72,58.72,58.72,58.72,500
02/24/2003,11:04,58.78,58.78,58.77,58.77,700
02/24/2003,11:06,58.8,58.8,58.8,58.8,2000
02/24/2003,11:08,58.78,58.78,58.78,58.78,500
02/24/2003,11:09,58.71,58.71,58.71,58.71,500
02/24/2003,11:11,58.8,58.8,58.8,58.8,900
02/24/2003,11:12,58.82,58.82,58.82,58.82,500
02/24/2003,11:15,58.79,58.79,58.77,58.77,19000
02/24/2003,11:16,58.72,58.72,58.72,58.72,900
02/24/2003,11:17,58.73,58.73,58.73,58.73,500
02/24/2003,11:19,58.78,58.78,58.78,58.78,200
02/24/2003,11:23,58.78,58.78,58.71,58.71,3300
02/24/2003,11:24,58.79,58.82,58.72,58.75,5300
02/24/2003,11:25,58.76,58.76,58.76,58.76,1000
02/24/2003,11:27,58.77,58.77,58.77,58.77,300
02/24/2003,11:29,58.84,58.84,58.84,58.84,4000
02/24/2003,11:31,58.81,58.81,58.81,58.81,200
02/24/2003,11:35,58.8,58.8,58.8,58.8,12500
02/24/2003,11:36,58.8,58.8,58.8,58.8,700
02/24/2003,11:38,58.82,58.82,58.82,58.82,17500
02/24/2003,11:39,58.85,58.85,58.85,58.85,200
02/24/2003,11:40,58.81,58.81,58.81,58.81,500
02/24/2003,11:41,58.85,58.89,58.85,58.89,1500
02/24/2003,11:46,58.84,58.84,58.84,58.84,100
02/24/2003,11:49,58.9,58.9,58.9,58.9,200
02/24/2003,11:52,58.86,58.86,58.86,58.86,200
02/24/2003,12:05,58.79,58.79,58.7,58.72,50700
02/24/2003,12:06,58.63,58.63,58.63,58.63,300
02/24/2003,12:08,58.6,58.6,58.6,58.6,1300
02/24/2003,12:11,58.6,58.6,58.6,58.6,500
02/24/2003,12:13,58.62,58.62,58.62,58.62,900
02/24/2003,12:14,58.74,58.74,58.74,58.74,200
02/24/2003,12:16,58.7,58.7,58.63,58.63,1400
02/24/2003,12:22,58.7,58.75,58.7,58.75,1200
02/24/2003,12:23,58.67,58.67,58.67,58.67,50000
02/24/2003,12:25,58.74,58.74,58.74,58.74,200
02/24/2003,12:29,58.61,58.61,58.61,58.61,5000
02/24/2003,12:30,58.57,58.57,58.57,58.57,300
02/24/2003,12:31,58.65,58.65,58.65,58.65,15600
02/24/2003,12:32,58.7,58.7,58.7,58.7,100
02/24/2003,12:33,58.59,58.59,58.59,58.59,15000
02/24/2003,12:35,58.57,58.57,58.57,58.57,72000
02/24/2003,12:37,58.6,58.6,58.6,58.6,800
02/24/2003,12:38,58.62,58.62,58.62,58.62,15000
02/24/2003,12:39,58.55,58.55,58.55,58.55,1000
02/24/2003,12:41,58.53,58.53,58.53,58.53,500
02/24/2003,12:42,58.57,58.57,58.57,58.57,5000
02/24/2003,12:44,58.5,58.5,58.5,58.5,300
02/24/2003,12:46,58.52,58.52,58.52,58.52,6000
02/24/2003,12:47,58.53,58.53,58.53,58.53,15000
02/24/2003,12:48,58.47,58.47,58.47,58.47,15000
02/24/2003,12:49,58.43,58.43,58.43,58.43,4000
02/24/2003,12:51,58.5,58.5,58.5,58.5,5000
02/24/2003,12:52,58.49,58.49,58.49,58.49,5000
02/24/2003,12:53,58.49,58.49,58.49,58.49,100
02/24/2003,12:54,58.46,58.48,58.45,58.45,6500
02/24/2003,12:55,58.5,58.5,58.5,58.5,300
02/24/2003,12:57,58.5,58.53,58.5,58.53,5200
02/24/2003,12:58,58.55,58.55,58.55,58.55,1100
02/24/2003,13:00,58.55,58.55,58.55,58.55,25000
02/24/2003,13:03,58.5,58.5,58.5,58.5,3000
02/24/2003,13:07,58.58,58.58,58.58,58.58,300
02/24/2003,13:13,58.51,58.51,58.51,58.51,12500
02/24/2003,13:14,58.51,58.51,58.51,58.51,13100
02/24/2003,13:15,58.5,58.51,58.5,58.51,1200
02/24/2003,13:16,58.51,58.51,58.51,58.51,7000
02/24/2003,13:17,58.51,58.56,58.5,58.56,6200
02/24/2003,13:21,58.52,58.55,58.52,58.55,150000
02/24/2003,13:24,58.63,58.63,58.63,58.63,1000
02/24/2003,13:26,58.67,58.67,58.67,58.67,400
02/24/2003,13:33,58.73,58.73,58.73,58.73,500
02/24/2003,13:37,58.72,58.72,58.72,58.72,500
02/24/2003,13:42,58.79,58.79,58.79,58.79,500
02/24/2003,13:45,58.84,58.85,58.84,58.85,25500
02/24/2003,13:47,58.9,58.9,58.9,58.9,3200
02/24/2003,13:48,58.93,58.94,58.93,58.94,16400
02/24/2003,13:49,58.94,58.94,58.94,58.94,10000
02/24/2003,13:55,58.94,58.95,58.94,58.95,4000
02/24/2003,13:56,58.94,58.94,58.94,58.94,25100
02/24/2003,13:57,58.95,58.95,58.95,58.95,10000
02/24/2003,13:58,58.94,58.94,58.94,58.94,400
02/24/2003,14:00,58.9,58.9,58.9,58.9,200
02/24/2003,14:01,58.95,58.95,58.95,58.95,600
02/24/2003,14:02,58.85,58.85,58.85,58.85,300
02/24/2003,14:03,58.93,58.93,58.85,58.85,800
02/24/2003,14:05,58.95,58.95,58.87,58.9,25600
02/24/2003,14:08,58.94,58.94,58.94,58.94,100
02/24/2003,14:09,58.93,58.93,58.89,58.89,3000
02/24/2003,14:14,58.91,58.95,58.9,58.94,25500
02/24/2003,14:18,58.85,58.92,58.85,58.92,600
02/24/2003,14:19,58.92,58.92,58.92,58.92,5200
02/24/2003,14:21,58.97,58.97,58.97,58.97,5000
02/24/2003,14:22,58.97,58.97,58.97,58.97,15000
02/24/2003,14:23,58.9,58.9,58.9,58.9,1100
02/24/2003,14:25,58.87,58.87,58.87,58.87,5000
02/24/2003,14:27,58.85,58.85,58.85,58.85,100
02/24/2003,14:28,58.85,58.85,58.85,58.85,25000
02/24/2003,14:29,58.87,58.9,58.87,58.9,52000
02/24/2003,14:30,58.87,58.9,58.82,58.85,5800
02/24/2003,14:31,58.8,58.82,58.8,58.82,8500
02/24/2003,14:32,58.89,58.89,58.88,58.88,900
02/24/2003,14:34,58.91,58.91,58.91,58.91,200
02/24/2003,14:37,58.91,58.91,58.91,58.91,100
02/24/2003,14:38,58.95,58.95,58.95,58.95,5000
02/24/2003,14:41,58.9,58.9,58.9,58.9,100
02/24/2003,14:44,58.95,58.95,58.95,58.95,5100
02/24/2003,14:45,58.91,59,58.91,58.98,15600
02/24/2003,14:46,59,59.02,59,59,1600
02/24/2003,14:47,59,59,59,59,1000
02/24/2003,14:50,59,59,59,59,200
02/24/2003,14:51,59,59,59,59,1100
02/24/2003,14:55,59,59,58.99,59,23100
02/24/2003,14:58,59.11,59.11,59.11,59.11,400
02/24/2003,15:01,59.15,59.15,59.15,59.15,5000
02/24/2003,15:02,59.15,59.2,59.12,59.12,4500
02/24/2003,15:03,59.14,59.24,59.14,59.24,5800
02/24/2003,15:04,59.24,59.24,59.24,59.24,2300
02/24/2003,15:05,59.33,59.33,59.33,59.33,500
02/24/2003,15:06,59.33,59.33,59.24,59.32,800
02/24/2003,15:07,59.25,59.25,59.25,59.25,200
02/24/2003,15:08,59.24,59.24,59.24,59.24,400
02/24/2003,15:10,59.16,59.16,59.16,59.16,200
02/24/2003,15:11,59.22,59.22,59.22,59.22,100
02/24/2003,15:12,59.22,59.24,59.22,59.24,300
02/24/2003,15:13,59.24,59.24,59.24,59.24,2500
02/24/2003,15:14,59.25,59.25,59.25,59.25,2000
02/24/2003,15:16,59.25,59.25,59.25,59.25,400
02/24/2003,15:18,59.18,59.25,59.18,59.25,10200
02/24/2003,15:19,59.25,59.25,59.25,59.25,15000
02/24/2003,15:20,59.2,59.25,59.2,59.25,1700
02/24/2003,15:21,59.25,59.25,59.2,59.25,2100
02/24/2003,15:22,59.18,59.18,59.15,59.15,600
02/24/2003,15:23,59.23,59.23,59.23,59.23,1000
02/24/2003,15:26,59.25,59.25,59.23,59.25,26000
02/24/2003,15:27,59.33,59.33,59.28,59.28,26000
02/24/2003,15:28,59.26,59.28,59.25,59.28,1000
02/24/2003,15:29,59.2,59.28,59.2,59.28,1300
02/24/2003,15:30,59.28,59.28,59.28,59.28,100
02/24/2003,15:32,59.2,59.2,59.2,59.2,500
02/24/2003,15:35,59.28,59.29,59.28,59.29,10400
02/24/2003,15:36,59.29,59.3,59.29,59.3,15100
02/24/2003,15:38,59.28,59.28,59.28,59.28,100
02/24/2003,15:39,59.29,59.29,59.29,59.29,200
02/24/2003,15:40,59.29,59.29,59.29,59.29,500
02/24/2003,15:42,59.3,59.3,59.3,59.3,2500
02/24/2003,15:43,59.3,59.3,59.25,59.25,2500
02/24/2003,15:45,59.3,59.3,59.3,59.3,300
02/24/2003,15:47,59.4,59.44,59.38,59.38,2100
02/24/2003,15:48,59.44,59.44,59.35,59.38,24300
02/24/2003,15:49,59.4,59.4,59.4,59.4,600
02/24/2003,15:51,59.33,59.33,59.33,59.33,1500
02/24/2003,15:53,59.34,59.38,59.34,59.38,300
02/24/2003,15:54,59.36,59.36,59.35,59.35,2600
02/24/2003,15:56,59.3,59.36,59.3,59.36,53200
02/24/2003,15:57,59.3,59.34,59.3,59.3,2600
02/24/2003,15:58,59.3,59.3,59.3,59.3,5000
02/24/2003,15:59,59.31,59.31,59.31,59.31,500
02/25/2003,09:38,60.35,60.35,60.35,60.35,1000
02/25/2003,09:39,60,60.05,60,60,10600
02/25/2003,09:40,60.1,60.34,60.1,60.34,21500
02/25/2003,09:41,60.2,60.4,60.2,60.4,81700
02/25/2003,09:42,60.35,60.5,60.35,60.45,5300
02/25/2003,09:43,60.4,60.5,60.4,60.47,29200
02/25/2003,09:44,60.46,60.5,60.46,60.5,5400
02/25/2003,09:45,60.5,60.78,60.5,60.6,58400
02/25/2003,09:46,60.6,60.7,60.6,60.7,28300
02/25/2003,09:47,60.74,60.74,60.7,60.73,31100
02/25/2003,09:48,60.7,60.73,60.65,60.7,75300
02/25/2003,09:49,60.65,60.65,60.65,60.65,50000
02/25/2003,09:50,60.74,60.75,60.7,60.75,6900
02/25/2003,09:51,60.8,60.93,60.72,60.75,22100
02/25/2003,09:52,60.8,60.8,60.8,60.8,5700
02/25/2003,09:53,60.8,60.9,60.8,60.9,13900
02/25/2003,09:54,60.75,60.9,60.75,60.9,3400
02/25/2003,09:55,60.88,60.88,60.88,60.88,1000
02/25/2003,09:56,60.8,60.8,60.8,60.8,100
02/25/2003,09:57,60.74,60.74,60.62,60.62,600
02/25/2003,09:58,60.7,60.7,60.6,60.6,300
02/25/2003,09:59,60.7,60.7,60.51,60.51,1800
02/25/2003,10:00,60.51,60.6,60.5,60.6,800
02/25/2003,10:01,60.41,60.45,60.35,60.4,7600
02/25/2003,10:02,60.4,60.4,60.39,60.39,900
02/25/2003,10:03,60.4,60.4,60.38,60.38,2100
02/25/2003,10:04,60.37,60.37,60.37,60.37,100
02/25/2003,10:05,60.36,60.36,60.36,60.36,800
02/25/2003,10:06,60.41,60.51,60.31,60.51,101800
02/25/2003,10:07,60.31,60.31,60.25,60.25,2400
02/25/2003,10:08,60.31,60.31,60.22,60.23,25300
02/25/2003,10:09,60.25,60.25,60.11,60.11,3200
02/25/2003,10:10,60.08,60.16,60.08,60.09,31300
02/25/2003,10:11,60.08,60.16,60.08,60.16,14900
02/25/2003,10:12,60.1,60.18,60.05,60.1,3000
02/25/2003,10:13,60.06,60.12,60,60.05,13000
02/25/2003,10:14,60.02,60.05,59.96,60,10200
02/25/2003,10:15,59.96,59.96,59.89,59.92,24100
02/25/2003,10:16,59.9,59.95,59.88,59.9,29400
02/25/2003,10:17,59.9,59.9,59.86,59.86,1600
02/25/2003,10:18,59.78,59.87,59.7,59.85,39100
02/25/2003,10:19,59.7,59.8,59.7,59.76,26600
02/25/2003,10:20,59.78,59.83,59.75,59.78,29500
02/25/2003,10:22,59.8,59.8,59.76,59.76,1100
02/25/2003,10:23,59.83,59.85,59.83,59.85,5400
02/25/2003,10:24,59.85,59.85,59.85,59.85,7000
02/25/2003,10:25,59.85,59.85,59.84,59.84,1700
02/25/2003,10:26,59.83,59.83,59.71,59.71,3000
02/25/2003,10:27,59.58,59.61,59.58,59.6,1700
02/25/2003,10:28,59.55,59.55,59.5,59.51,3000
02/25/2003,10:29,59.48,59.54,59.47,59.5,2600
02/25/2003,10:30,59.42,59.5,59.34,59.5,26800
02/25/2003,10:31,59.44,59.52,59.4,59.52,34900
02/25/2003,10:32,59.41,59.55,59.4,59.51,4300
02/25/2003,10:33,59.42,59.42,59.42,59.42,2500
02/25/2003,10:34,59.5,59.55,59.5,59.55,2000
02/25/2003,10:35,59.45,59.55,59.45,59.55,26500
02/25/2003,10:36,59.56,59.56,59.53,59.53,4000
02/25/2003,10:37,59.61,59.65,59.61,59.65,600
02/25/2003,10:38,59.65,59.65,59.58,59.62,800
02/25/2003,10:39,59.6,59.6,59.6,59.6,400
02/25/2003,10:40,59.54,59.54,59.54,59.54,600
02/25/2003,10:41,59.51,59.51,59.51,59.51,1000
02/25/2003,10:42,59.65,59.65,59.6,59.6,2500
02/25/2003,10:44,59.69,59.69,59.69,59.69,200
02/25/2003,10:45,59.71,59.71,59.7,59.7,2500
02/25/2003,10:46,59.61,59.61,59.61,59.61,5000
02/25/2003,10:47,59.58,59.58,59.58,59.58,14500
02/25/2003,10:48,59.54,59.58,59.54,59.58,1100
02/25/2003,10:50,59.61,59.61,59.61,59.61,10000
02/25/2003,10:51,59.7,59.7,59.61,59.61,32000
02/25/2003,10:52,59.7,59.7,59.61,59.61,1100
02/25/2003,10:53,59.61,59.61,59.61,59.61,1500
02/25/2003,10:54,59.58,59.58,59.58,59.58,100
02/25/2003,10:55,59.5,59.5,59.4,59.5,106600
02/25/2003,10:56,59.35,59.35,59.35,59.35,1500
02/25/2003,10:57,59.38,59.38,59.33,59.33,8000
02/25/2003,10:58,59.33,59.35,59.3,59.35,10700
02/25/2003,10:59,59.25,59.25,59.25,59.25,1000
02/25/2003,11:00,59.25,59.25,59.25,59.25,6000
02/25/2003,11:01,59.2,59.25,59.2,59.2,11200
02/25/2003,11:02,59.21,59.26,59.2,59.2,35200
02/25/2003,11:03,59.21,59.21,59.16,59.16,300
02/25/2003,11:04,59.16,59.18,59.16,59.18,24400
02/25/2003,11:05,59.18,59.23,59.16,59.18,24700
02/25/2003,11:06,59.19,59.19,59.19,59.19,100
02/25/2003,11:07,59.11,59.15,59.11,59.15,1800
02/25/2003,11:08,59.04,59.15,59.04,59.1,2300
02/25/2003,11:09,59.09,59.1,59.09,59.1,1200
02/25/2003,11:10,59.05,59.07,59.01,59.01,7300
02/25/2003,11:11,59,59,58.87,58.87,8300
02/25/2003,11:12,58.8,58.9,58.8,58.9,6000
02/25/2003,11:13,58.92,58.93,58.92,58.93,10200
02/25/2003,11:14,58.9,58.9,58.9,58.9,10000
02/25/2003,11:15,58.92,58.92,58.86,58.86,1500
02/25/2003,11:16,58.84,58.84,58.8,58.8,1300
02/25/2003,11:17,58.75,58.77,58.75,58.75,9100
02/25/2003,11:18,58.75,58.75,58.62,58.62,53700
02/25/2003,11:19,58.62,58.7,58.62,58.65,125800
02/25/2003,11:20,58.61,58.7,58.61,58.7,2100
02/25/2003,11:21,58.7,58.76,58.5,58.76,109300
02/25/2003,11:22,58.69,58.69,58.69,58.69,1500
02/25/2003,11:23,58.61,58.61,58.55,58.55,3100
02/25/2003,11:24,58.5,58.5,58.5,58.5,2500
02/25/2003,11:25,58.5,58.5,58.4,58.45,70500
02/25/2003,11:26,58.48,58.48,58.4,58.42,83000
02/25/2003,11:27,58.45,58.45,58.43,58.43,11500
02/25/2003,11:28,58.42,58.43,58.35,58.35,2600
02/25/2003,11:29,58.25,58.26,58.23,58.23,85400
02/25/2003,11:30,58.25,58.28,58.25,58.28,66500
02/25/2003,11:31,58.2,58.22,58.2,58.22,2700
02/25/2003,11:32,58.15,58.15,58.1,58.1,7700
02/25/2003,11:33,58.1,58.1,58.03,58.05,15600
02/25/2003,11:34,58.04,58.04,58.04,58.04,300
02/25/2003,11:35,58.01,58.13,58.01,58.08,9600
02/25/2003,11:36,58.1,58.1,58.09,58.09,600
02/25/2003,11:37,58.09,58.09,58.09,58.09,100
02/25/2003,11:38,58.12,58.12,58.09,58.09,20000
02/25/2003,11:40,58.18,58.18,58.18,58.18,2500
02/25/2003,11:41,58.24,58.24,58.22,58.22,500
02/25/2003,11:42,58.3,58.3,58.26,58.3,10100
02/25/2003,11:43,58.26,58.35,58.26,58.35,42400
02/25/2003,11:44,58.35,58.45,58.35,58.45,15500
02/25/2003,11:45,58.45,58.45,58.42,58.45,4700
02/25/2003,11:46,58.5,58.52,58.49,58.5,28300
02/25/2003,11:47,58.5,58.5,58.49,58.49,14200
02/25/2003,11:48,58.55,58.59,58.55,58.55,1400
02/25/2003,11:49,58.47,58.5,58.46,58.48,5000
02/25/2003,11:50,58.48,58.48,58.46,58.46,4500
02/25/2003,11:51,58.45,58.45,58.45,58.45,50600
02/25/2003,11:52,58.4,58.4,58.4,58.4,1500
02/25/2003,11:53,58.43,58.43,58.43,58.43,1000
02/25/2003,11:54,58.45,58.45,58.45,58.45,1000
02/25/2003,11:56,58.4,58.4,58.4,58.4,2000
02/25/2003,11:57,58.4,58.4,58.3,58.3,1400
02/25/2003,11:58,58.3,58.3,58.3,58.3,28300
02/25/2003,11:59,58.25,58.25,58.25,58.25,2000
02/25/2003,12:00,58.2,58.21,58.2,58.21,13600
02/25/2003,12:01,58.18,58.2,58.15,58.15,6600
02/25/2003,12:02,58.2,58.2,58.15,58.15,1400
02/25/2003,12:03,58.2,58.2,58.2,58.2,900
02/25/2003,12:05,58.26,58.26,58.26,58.26,900
02/25/2003,12:06,58.3,58.36,58.3,58.36,2800
02/25/2003,12:07,58.36,58.43,58.35,58.35,1600
02/25/2003,12:08,58.48,58.48,58.48,58.48,500
02/25/2003,12:10,58.52,58.52,58.52,58.52,300
02/25/2003,12:12,58.52,58.52,58.52,58.52,25000
02/25/2003,12:13,58.43,58.43,58.43,58.43,3900
02/25/2003,12:16,58.29,58.29,58.29,58.29,600
02/25/2003,12:17,58.29,58.29,58.29,58.29,100
02/25/2003,12:19,58.3,58.3,58.2,58.2,300
02/25/2003,12:21,58.25,58.25,58.25,58.25,200
02/25/2003,12:23,58.25,58.25,58.25,58.25,100
02/25/2003,12:26,58.3,58.3,58.3,58.3,5000
02/25/2003,12:31,58.34,58.38,58.34,58.38,10100
02/25/2003,12:32,58.37,58.37,58.37,58.37,100
02/25/2003,12:34,58.4,58.4,58.4,58.4,8000
02/25/2003,12:35,58.38,58.38,58.38,58.38,1000
02/25/2003,12:36,58.42,58.42,58.42,58.42,1000
02/25/2003,12:37,58.44,58.44,58.44,58.44,1500
02/25/2003,12:38,58.38,58.38,58.38,58.38,200
02/25/2003,12:42,58.34,58.45,58.34,58.38,28800
02/25/2003,12:44,58.44,58.44,58.44,58.44,10000
02/25/2003,12:45,58.49,58.49,58.49,58.49,200
02/25/2003,12:46,58.46,58.46,58.46,58.46,50000
02/25/2003,12:47,58.6,58.6,58.59,58.59,1500
02/25/2003,12:48,58.56,58.56,58.56,58.56,100
02/25/2003,12:51,58.74,58.74,58.7,58.7,900
02/25/2003,12:55,58.6,58.6,58.56,58.56,2800
02/25/2003,12:58,58.55,58.62,58.55,58.56,7800
02/25/2003,12:59,58.56,58.56,58.5,58.5,800
02/25/2003,13:01,58.62,58.62,58.62,58.62,200
02/25/2003,13:07,58.6,58.6,58.6,58.6,200
02/25/2003,13:08,58.52,58.58,58.52,58.58,200
02/25/2003,13:11,58.59,58.59,58.59,58.59,500
02/25/2003,13:12,58.74,58.74,58.74,58.74,100
02/25/2003,13:13,58.75,58.75,58.75,58.75,200
02/25/2003,13:19,58.79,58.79,58.79,58.79,100
02/25/2003,13:20,58.77,58.77,58.77,58.77,100
02/25/2003,13:22,58.64,58.64,58.64,58.64,5000
02/25/2003,13:25,58.74,58.74,58.74,58.74,10000
02/25/2003,13:29,58.58,58.58,58.58,58.58,3000
02/25/2003,13:31,58.58,58.6,58.58,58.6,500
02/25/2003,13:32,58.56,58.56,58.5,58.51,7300
02/25/2003,13:34,58.48,58.48,58.48,58.48,100
02/25/2003,13:36,58.48,58.48,58.48,58.48,200
02/25/2003,13:37,58.5,58.55,58.5,58.55,6000
02/25/2003,13:38,58.56,58.56,58.56,58.56,1000
02/25/2003,13:40,58.41,58.41,58.41,58.41,500
02/25/2003,13:41,58.4,58.4,58.4,58.4,14600
02/25/2003,13:42,58.45,58.45,58.45,58.45,1000
02/25/2003,13:43,58.45,58.45,58.45,58.45,100
02/25/2003,13:45,58.4,58.4,58.4,58.4,2200
02/25/2003,13:46,58.39,58.39,58.39,58.39,2000
02/25/2003,13:47,58.37,58.37,58.37,58.37,500
02/25/2003,13:49,58.33,58.33,58.33,58.33,200
02/25/2003,13:50,58.33,58.33,58.33,58.33,10000
02/25/2003,13:51,58.45,58.45,58.45,58.45,15300
02/25/2003,13:53,58.32,58.32,58.32,58.32,1000
02/25/2003,13:54,58.4,58.42,58.4,58.42,25100
02/25/2003,13:55,58.36,58.4,58.36,58.4,5000
02/25/2003,13:56,58.42,58.42,58.42,58.42,1500
02/25/2003,13:58,58.37,58.37,58.37,58.37,500
02/25/2003,14:00,58.53,58.53,58.53,58.53,1700
02/25/2003,14:01,58.5,58.5,58.5,58.5,1000
02/25/2003,14:02,58.55,58.6,58.55,58.6,3200
02/25/2003,14:03,58.58,58.6,58.5,58.5,2500
02/25/2003,14:05,58.43,58.43,58.43,58.43,50000
02/25/2003,14:06,58.5,58.5,58.43,58.45,41100
02/25/2003,14:07,58.47,58.47,58.45,58.45,15000
02/25/2003,14:08,58.47,58.5,58.47,58.5,1100
02/25/2003,14:09,58.55,58.56,58.55,58.56,10500
02/25/2003,14:10,58.5,58.5,58.5,58.5,30000
02/25/2003,14:11,58.48,58.48,58.48,58.48,500
02/25/2003,14:12,58.45,58.45,58.45,58.45,200
02/25/2003,14:14,58.34,58.34,58.33,58.33,10500
02/25/2003,14:15,58.44,58.44,58.3,58.3,28300
02/25/2003,14:16,58.3,58.3,58.28,58.28,1500
02/25/2003,14:17,58.35,58.35,58.35,58.35,5000
02/25/2003,14:18,58.25,58.25,58.25,58.25,6500
02/25/2003,14:19,58.25,58.3,58.25,58.3,13500
02/25/2003,14:20,58.3,58.3,58.3,58.3,5000
02/25/2003,14:22,58.3,58.3,58.3,58.3,1000
02/25/2003,14:25,58.25,58.25,58.25,58.25,2000
02/25/2003,14:29,58.25,58.3,58.25,58.25,122000
02/25/2003,14:30,58.2,58.2,58.2,58.2,300
02/25/2003,14:31,58.15,58.22,58.15,58.22,1400
02/25/2003,14:32,58.15,58.15,58.05,58.05,4000
02/25/2003,14:33,58.02,58.02,58.02,58.02,500
02/25/2003,14:34,58.02,58.02,58.02,58.02,5000
02/25/2003,14:35,58.02,58.06,58.02,58.06,5200
02/25/2003,14:37,58.01,58.01,58,58,4800
02/25/2003,14:38,58,58,58,58,100
02/25/2003,14:39,57.98,57.98,57.95,57.95,2300
02/25/2003,14:40,57.98,57.98,57.95,57.95,2900
02/25/2003,14:41,57.95,57.95,57.95,57.95,700
02/25/2003,14:42,57.97,57.97,57.95,57.95,2400
02/25/2003,14:44,58.05,58.05,58.05,58.05,100
02/25/2003,14:47,58,58,58,58,5800
02/25/2003,14:49,57.95,58.01,57.95,58.01,3400
02/25/2003,14:50,57.93,57.93,57.91,57.91,3500
02/25/2003,14:52,57.88,58,57.88,57.93,67000
02/25/2003,14:54,57.98,57.98,57.91,57.91,1400
02/25/2003,14:57,57.9,57.9,57.9,57.9,100
02/25/2003,14:58,58,58,58,58,800
02/25/2003,14:59,58,58,57.96,57.96,600
02/25/2003,15:00,57.91,57.92,57.91,57.92,800
02/25/2003,15:01,57.8,57.85,57.8,57.85,12100
02/25/2003,15:03,57.82,57.82,57.82,57.82,200
02/25/2003,15:06,57.88,57.88,57.88,57.88,9300
02/25/2003,15:08,57.88,57.88,57.88,57.88,30000
02/25/2003,15:09,57.9,57.9,57.9,57.9,1100
02/25/2003,15:10,57.9,57.9,57.9,57.9,800
02/25/2003,15:11,57.88,57.88,57.88,57.88,10000
02/25/2003,15:13,57.82,57.82,57.82,57.82,100
02/25/2003,15:14,57.98,57.98,57.9,57.9,7000
02/25/2003,15:15,58,58.04,58,58.04,1100
02/25/2003,15:17,58,58,58,58,200
02/25/2003,15:18,58,58,57.99,57.99,1000
02/25/2003,15:19,57.94,57.94,57.94,57.94,1000
02/25/2003,15:20,58.03,58.1,58.03,58.1,7300
02/25/2003,15:21,58.17,58.17,58.17,58.17,1200
02/25/2003,15:22,58.17,58.17,58.06,58.06,1500
02/25/2003,15:23,58.04,58.04,58.04,58.04,500
02/25/2003,15:25,57.99,58.08,57.96,57.96,1700
02/25/2003,15:26,57.97,57.97,57.97,57.97,100
02/25/2003,15:27,57.95,57.95,57.95,57.95,200
02/25/2003,15:28,58.06,58.06,58.01,58.01,5300
02/25/2003,15:29,58.07,58.07,58.07,58.07,500
02/25/2003,15:30,58.07,58.07,58.07,58.07,500
02/25/2003,15:31,58.04,58.04,57.98,57.98,1000
02/25/2003,15:33,58.04,58.05,58.04,58.05,300
02/25/2003,15:34,58.02,58.02,58.02,58.02,100
02/25/2003,15:36,57.92,57.99,57.92,57.99,1400
02/25/2003,15:37,57.97,57.97,57.97,57.97,100
02/25/2003,15:38,57.91,57.95,57.91,57.95,5500
02/25/2003,15:41,57.99,57.99,57.99,57.99,400
02/25/2003,15:42,57.98,57.98,57.98,57.98,1000
02/25/2003,15:44,58.14,58.14,58.14,58.14,10000
02/25/2003,15:45,58.15,58.19,58.15,58.19,4100
02/25/2003,15:46,58.2,58.2,58.1,58.12,1300
02/25/2003,15:47,58.22,58.22,58.2,58.2,1400
02/25/2003,15:48,58.14,58.2,58.14,58.2,3200
02/25/2003,15:49,58.2,58.2,58.2,58.2,500
02/25/2003,15:50,58.21,58.21,58.21,58.21,100
02/25/2003,15:52,58.16,58.2,58.15,58.16,2800
02/25/2003,15:54,58.2,58.2,58.16,58.16,1500
02/25/2003,15:55,58.16,58.16,58.16,58.16,1000
02/25/2003,15:56,58.18,58.29,58.18,58.29,24300
02/25/2003,15:57,58.25,58.25,58.25,58.25,800
02/25/2003,15:58,58.31,58.31,58.26,58.28,1400
02/25/2003,15:59,58.29,58.29,58.27,58.27,1100
02/26/2003,09:33,58.35,58.35,58.18,58.18,1800
02/26/2003,09:34,58.5,58.61,58.5,58.61,1100
02/26/2003,09:35,58.65,58.65,58.65,58.65,100
02/26/2003,09:36,58.55,58.55,58.55,58.55,5000
02/26/2003,09:37,58.74,58.74,58.67,58.67,10700
02/26/2003,09:38,58.6,58.6,58.59,58.59,700
02/26/2003,09:39,58.57,58.57,58.57,58.57,2500
02/26/2003,09:40,58.52,58.67,58.52,58.67,1400
02/26/2003,09:42,58.4,58.4,58.4,58.4,100
02/26/2003,09:44,58.5,58.5,58.5,58.5,500
02/26/2003,09:45,58.56,58.56,58.56,58.56,400
02/26/2003,09:46,58.46,58.46,58.46,58.46,400
02/26/2003,09:47,58.46,58.5,58.46,58.5,1000
02/26/2003,09:48,58.34,58.34,58.25,58.25,3100
02/26/2003,09:49,58.35,58.35,58.2,58.2,3600
02/26/2003,09:50,58.22,58.29,58.22,58.29,1500
02/26/2003,09:52,58.5,58.5,58.5,58.5,200
02/26/2003,09:56,58.44,58.44,58.44,58.44,600
02/26/2003,09:58,58.32,58.32,58.32,58.32,100
02/26/2003,10:00,58.49,58.5,58.49,58.5,200
02/26/2003,10:01,58.46,58.46,58.46,58.46,100
02/26/2003,10:03,58.63,58.63,58.63,58.63,1000
02/26/2003,10:04,58.64,58.64,58.64,58.64,10000
02/26/2003,10:05,58.5,58.5,58.4,58.4,4000
02/26/2003,10:06,58.48,58.48,58.48,58.48,1000
02/26/2003,10:08,58.46,58.46,58.46,58.46,200
02/26/2003,10:09,58.41,58.41,58.24,58.25,9800
02/26/2003,10:10,58.29,58.3,58.29,58.3,5200
02/26/2003,10:11,58.38,58.38,58.3,58.3,600
02/26/2003,10:13,58.31,58.31,58.31,58.31,300
02/26/2003,10:14,58.34,58.34,58.34,58.34,3900
02/26/2003,10:15,58.36,58.48,58.36,58.48,300
02/26/2003,10:18,58.42,58.42,58.42,58.42,15000
02/26/2003,10:19,58.55,58.6,58.54,58.6,8000
02/26/2003,10:21,58.65,58.69,58.65,58.69,200
02/26/2003,10:22,58.75,58.81,58.75,58.75,9300
02/26/2003,10:24,58.76,58.76,58.74,58.74,4300
02/26/2003,10:25,58.76,58.76,58.76,58.76,200
02/26/2003,10:26,58.7,58.7,58.58,58.58,300
02/26/2003,10:27,58.64,58.64,58.64,58.64,5000
02/26/2003,10:29,58.55,58.67,58.55,58.67,3800
02/26/2003,10:31,58.59,58.59,58.59,58.59,400
02/26/2003,10:32,58.5,58.5,58.5,58.5,2000
02/26/2003,10:33,58.47,58.47,58.45,58.45,40500
02/26/2003,10:34,58.56,58.56,58.43,58.43,4200
02/26/2003,10:35,58.55,58.55,58.55,58.55,200
02/26/2003,10:36,58.64,58.64,58.64,58.64,4000
02/26/2003,10:37,58.57,58.57,58.57,58.57,500
02/26/2003,10:38,58.55,58.55,58.55,58.55,5000
02/26/2003,10:39,58.55,58.55,58.46,58.5,5600
02/26/2003,10:40,58.34,58.34,58.34,58.34,800
02/26/2003,10:41,58.42,58.42,58.42,58.42,5000
02/26/2003,10:44,58.58,58.58,58.58,58.58,3000
02/26/2003,10:48,58.65,58.79,58.65,58.79,6400
02/26/2003,10:49,58.78,58.82,58.7,58.82,8100
02/26/2003,10:50,58.82,58.82,58.82,58.82,2000
02/26/2003,10:51,58.85,58.85,58.85,58.85,100
02/26/2003,10:52,58.9,58.94,58.84,58.84,3600
02/26/2003,10:53,58.85,58.96,58.85,58.96,300
02/26/2003,10:54,58.89,58.89,58.87,58.87,2500
02/26/2003,10:55,58.95,58.95,58.87,58.95,700
02/26/2003,10:56,58.99,58.99,58.92,58.92,600
02/26/2003,10:57,58.96,59.09,58.96,59,52300
02/26/2003,10:58,59.11,59.17,59,59.17,1400
02/26/2003,10:59,59.18,59.18,59.13,59.15,5000
02/26/2003,11:00,59.25,59.25,59.21,59.24,4700
02/26/2003,11:01,59.3,59.3,59.25,59.28,3000
02/26/2003,11:02,59.2,59.29,59.2,59.24,700
02/26/2003,11:03,59.24,59.24,59.18,59.18,800
02/26/2003,11:04,59.28,59.3,59.21,59.3,5200
02/26/2003,11:05,59.34,59.45,59.34,59.45,1500
02/26/2003,11:06,59.39,59.4,59.39,59.4,300
02/26/2003,11:07,59.4,59.4,59.4,59.4,900
02/26/2003,11:08,59.45,59.5,59.45,59.5,3400
02/26/2003,11:09,59.5,59.5,59.37,59.44,3400
02/26/2003,11:11,59.33,59.33,59.33,59.33,200
02/26/2003,11:12,59.34,59.42,59.32,59.42,10700
02/26/2003,11:15,59.3,59.3,59.3,59.3,1800
02/26/2003,11:17,59.38,59.38,59.38,59.38,200
02/26/2003,11:20,59.2,59.2,59.2,59.2,200
02/26/2003,11:21,59.2,59.2,59.2,59.2,200
02/26/2003,11:24,59.21,59.21,59.21,59.21,400
02/26/2003,11:25,59.22,59.22,59.22,59.22,1600
02/26/2003,11:26,59.18,59.18,59.18,59.18,100
02/26/2003,11:27,59.13,59.13,59.13,59.13,100
02/26/2003,11:28,59.07,59.08,59.02,59.02,7700
02/26/2003,11:29,59.05,59.05,59.04,59.04,9000
02/26/2003,11:32,59.25,59.25,59.15,59.25,1700
02/26/2003,11:34,59.18,59.18,59.18,59.18,1400
02/26/2003,11:36,59.14,59.14,59.14,59.14,300
02/26/2003,11:37,59.2,59.2,59.2,59.2,600
02/26/2003,11:38,59.13,59.13,59.12,59.12,600
02/26/2003,11:39,59.11,59.11,59.02,59.02,1500
02/26/2003,11:40,59.02,59.02,59.01,59.01,600
02/26/2003,11:41,58.93,58.96,58.93,58.96,1200
02/26/2003,11:42,58.9,58.93,58.9,58.93,300
02/26/2003,11:43,58.95,58.98,58.86,58.86,2300
02/26/2003,11:44,59.02,59.02,58.95,58.95,1700
02/26/2003,11:45,58.96,58.96,58.96,58.96,200
02/26/2003,11:46,58.91,58.91,58.9,58.9,600
02/26/2003,11:49,58.96,58.96,58.96,58.96,1100
02/26/2003,11:50,59.08,59.08,59.08,59.08,100
02/26/2003,11:51,59.05,59.11,59.05,59.11,500
02/26/2003,11:52,59.11,59.11,59.11,59.11,1000
02/26/2003,11:54,59.05,59.05,59.05,59.05,1000
02/26/2003,11:55,59.01,59.01,59.01,59.01,100
02/26/2003,11:58,59.1,59.1,59.1,59.1,100
02/26/2003,11:59,59.04,59.04,59.01,59.04,2300
02/26/2003,12:00,59.02,59.02,59.02,59.02,500
02/26/2003,12:03,59.01,59.09,59.01,59.09,600
02/26/2003,12:04,59.01,59.01,59.01,59.01,1000
02/26/2003,12:05,59.01,59.01,59.01,59.01,500
02/26/2003,12:06,59,59,59,59,200
02/26/2003,12:08,58.99,59.02,58.99,59.02,4800
02/26/2003,12:09,58.96,58.96,58.94,58.94,900
02/26/2003,12:12,58.91,58.91,58.91,58.91,5000
02/26/2003,12:13,58.91,58.97,58.91,58.97,900
02/26/2003,12:14,58.95,58.95,58.95,58.95,1000
02/26/2003,12:17,59,59,59,59,300
02/26/2003,12:20,59,59,59,59,900
02/26/2003,12:22,59.11,59.12,59.11,59.12,2600
02/26/2003,12:23,59.07,59.07,59.07,59.07,400
02/26/2003,12:24,59.07,59.07,59.07,59.07,1900
02/26/2003,12:25,59.13,59.13,59.13,59.13,400
02/26/2003,12:26,59.19,59.22,59.19,59.22,7400
02/26/2003,12:27,59.22,59.25,59.22,59.25,7000
02/26/2003,12:28,59.25,59.25,59.25,59.25,200
02/26/2003,12:29,59.21,59.21,59.21,59.21,1000
02/26/2003,12:31,59.3,59.3,59.25,59.25,400
02/26/2003,12:34,59.26,59.26,59.26,59.26,1000
02/26/2003,12:36,59.33,59.33,59.25,59.25,5200
02/26/2003,12:38,59.3,59.3,59.3,59.3,900
02/26/2003,12:39,59.25,59.25,59.25,59.25,5300
02/26/2003,12:40,59.2,59.2,59.2,59.2,1000
02/26/2003,12:41,59.2,59.2,59.2,59.2,300
02/26/2003,12:44,59.16,59.16,59.16,59.16,1100
02/26/2003,12:45,59.12,59.12,59.12,59.12,5000
02/26/2003,12:46,59.24,59.24,59.24,59.24,200
02/26/2003,12:52,59.29,59.29,59.29,59.29,600
02/26/2003,12:54,59.35,59.35,59.29,59.34,9100
02/26/2003,12:55,59.3,59.3,59.3,59.3,100
02/26/2003,12:56,59.32,59.32,59.28,59.28,2100
02/26/2003,12:57,59.35,59.35,59.28,59.28,16000
02/26/2003,12:58,59.42,59.47,59.42,59.47,5500
02/26/2003,12:59,59.35,59.35,59.35,59.35,1200
02/26/2003,13:00,59.43,59.44,59.43,59.44,400
02/26/2003,13:04,59.49,59.49,59.4,59.4,1400
02/26/2003,13:09,59.4,59.4,59.4,59.4,1000
02/26/2003,13:10,59.4,59.45,59.4,59.45,2300
02/26/2003,13:11,59.48,59.48,59.48,59.48,1000
02/26/2003,13:13,59.54,59.54,59.54,59.54,2000
02/26/2003,13:14,59.54,59.54,59.5,59.5,2900
02/26/2003,13:18,59.6,59.6,59.54,59.54,14400
02/26/2003,13:19,59.66,59.66,59.55,59.55,69600
02/26/2003,13:20,59.67,59.67,59.55,59.62,4700
02/26/2003,13:21,59.63,59.63,59.63,59.63,6500
02/26/2003,13:23,59.62,59.62,59.62,59.62,3200
02/26/2003,13:24,59.66,59.66,59.6,59.6,3100
02/26/2003,13:28,59.65,59.65,59.65,59.65,5000
02/26/2003,13:29,59.69,59.69,59.69,59.69,1700
02/26/2003,13:30,59.73,59.73,59.73,59.73,1000
02/26/2003,13:31,59.75,59.75,59.69,59.75,6700
02/26/2003,13:32,59.7,59.7,59.69,59.69,800
02/26/2003,13:33,59.75,59.75,59.75,59.75,1700
02/26/2003,13:34,59.72,59.72,59.72,59.72,1800
02/26/2003,13:35,59.8,59.83,59.8,59.83,51700
02/26/2003,13:36,59.9,59.94,59.9,59.94,20200
02/26/2003,13:37,59.87,59.94,59.87,59.94,1100
02/26/2003,13:38,59.94,59.94,59.94,59.94,600
02/26/2003,13:39,59.94,59.94,59.88,59.88,2700
02/26/2003,13:40,59.82,59.82,59.8,59.8,5000
02/26/2003,13:41,59.8,59.8,59.79,59.79,1000
02/26/2003,13:43,59.68,59.77,59.63,59.7,15900
02/26/2003,13:44,59.7,59.7,59.7,59.7,3000
02/26/2003,13:45,59.75,59.75,59.75,59.75,3000
02/26/2003,13:47,59.74,59.74,59.72,59.72,400
02/26/2003,13:48,59.79,59.79,59.79,59.79,4600
02/26/2003,13:49,59.77,59.77,59.76,59.76,2600
02/26/2003,13:51,59.73,59.73,59.71,59.71,3000
02/26/2003,13:52,59.75,59.76,59.75,59.76,6300
02/26/2003,13:54,59.75,59.75,59.75,59.75,2100
02/26/2003,13:55,59.75,59.75,59.75,59.75,2500
02/26/2003,13:56,59.9,59.9,59.9,59.9,100
02/26/2003,13:59,59.9,59.9,59.83,59.83,2300
02/26/2003,14:00,59.9,59.9,59.9,59.9,10000
02/26/2003,14:01,59.81,59.81,59.81,59.81,700
02/26/2003,14:02,59.92,59.92,59.92,59.92,200
02/26/2003,14:05,59.88,59.88,59.88,59.88,2400
02/26/2003,14:09,59.95,59.95,59.95,59.95,1300
02/26/2003,14:10,59.87,59.87,59.87,59.87,2400
02/26/2003,14:11,59.91,59.91,59.9,59.9,2300
02/26/2003,14:12,59.91,59.91,59.91,59.91,900
02/26/2003,14:14,59.8,59.8,59.8,59.8,2600
02/26/2003,14:20,59.87,59.87,59.87,59.87,2700
02/26/2003,14:21,59.82,59.82,59.82,59.82,300
02/26/2003,14:24,59.8,59.8,59.74,59.74,2900
02/26/2003,14:25,59.7,59.7,59.68,59.68,5500
02/26/2003,14:28,59.6,59.6,59.6,59.6,1000
02/26/2003,14:29,59.53,59.53,59.53,59.53,2900
02/26/2003,14:30,59.51,59.51,59.51,59.51,400
02/26/2003,14:31,59.53,59.53,59.51,59.51,17100
02/26/2003,14:32,59.54,59.57,59.53,59.53,10600
02/26/2003,14:33,59.54,59.58,59.54,59.58,600
02/26/2003,14:34,59.58,59.58,59.51,59.51,3500
02/26/2003,14:35,59.5,59.51,59.4,59.4,4800
02/26/2003,14:36,59.45,59.46,59.45,59.46,15100
02/26/2003,14:37,59.4,59.41,59.4,59.4,1100
02/26/2003,14:38,59.4,59.4,59.4,59.4,15000
02/26/2003,14:39,59.4,59.4,59.4,59.4,5100
02/26/2003,14:40,59.35,59.35,59.35,59.35,3700
02/26/2003,14:41,59.3,59.3,59.3,59.3,1000
02/26/2003,14:42,59.23,59.23,59.23,59.23,200
02/26/2003,14:43,59.2,59.2,59.2,59.2,10000
02/26/2003,14:44,59.21,59.21,59.2,59.2,5100
02/26/2003,14:45,59.2,59.2,59.17,59.17,12200
02/26/2003,14:46,59.2,59.2,59.2,59.2,600
02/26/2003,14:49,59.14,59.14,59.14,59.14,3400
02/26/2003,14:50,59.14,59.14,59.14,59.14,3400
02/26/2003,14:52,59.24,59.24,59.24,59.24,1000
02/26/2003,14:54,59.16,59.16,59.16,59.16,3500
02/26/2003,14:55,59.11,59.11,59.11,59.11,100
02/26/2003,14:59,59.18,59.18,59.18,59.18,400
02/26/2003,15:01,59.11,59.11,59.11,59.11,1000
02/26/2003,15:03,59.11,59.11,59.1,59.1,5300
02/26/2003,15:04,59.05,59.07,59.05,59.07,20000
02/26/2003,15:05,59.12,59.16,59.12,59.16,800
02/26/2003,15:06,59.13,59.23,59.13,59.23,45000
02/26/2003,15:07,59.12,59.12,59.12,59.12,900
02/26/2003,15:08,59.08,59.08,59.08,59.08,40000
02/26/2003,15:09,59.17,59.18,59.08,59.08,5000
02/26/2003,15:12,59.12,59.12,59.12,59.12,300
02/26/2003,15:15,59.13,59.13,59.13,59.13,3700
02/26/2003,15:16,59.18,59.23,59.18,59.23,700
02/26/2003,15:17,59.21,59.21,59.21,59.21,400
02/26/2003,15:18,59.27,59.27,59.27,59.27,100
02/26/2003,15:19,59.28,59.28,59.28,59.28,4100
02/26/2003,15:21,59.38,59.38,59.38,59.38,200
02/26/2003,15:22,59.25,59.25,59.2,59.2,400
02/26/2003,15:23,59.19,59.24,59.19,59.24,400
02/26/2003,15:24,59.24,59.24,59.14,59.16,5000
02/26/2003,15:25,59.16,59.16,59.16,59.16,5000
02/26/2003,15:26,59.16,59.16,59.14,59.14,500
02/26/2003,15:27,59.07,59.07,59.07,59.07,300
02/26/2003,15:28,59.08,59.08,59.08,59.08,800
02/26/2003,15:29,59.07,59.07,59.04,59.04,5000
02/26/2003,15:30,59.05,59.15,59.05,59.15,10800
02/26/2003,15:31,59.12,59.12,59.12,59.12,700
02/26/2003,15:32,59.02,59.02,59.01,59.01,1200
02/26/2003,15:34,59.02,59.07,59.02,59.07,10000
02/26/2003,15:35,59.13,59.13,59.13,59.13,500
02/26/2003,15:37,59.13,59.13,59.13,59.13,100
02/26/2003,15:38,59.14,59.14,59.14,59.14,600
02/26/2003,15:39,59.22,59.22,59.22,59.22,600
02/26/2003,15:41,59.22,59.22,59.22,59.22,1100
02/26/2003,15:42,59.16,59.16,59.16,59.16,23500
02/26/2003,15:43,59.15,59.15,59.15,59.15,1000
02/26/2003,15:46,59.17,59.17,59.16,59.16,3700
02/26/2003,15:49,59.1,59.1,59.1,59.1,400
02/26/2003,15:50,59.18,59.18,59.16,59.16,3100
02/26/2003,15:51,59.15,59.18,59.15,59.18,3400
02/26/2003,15:52,59.1,59.14,59.1,59.14,1200
02/26/2003,15:53,59.04,59.14,59.04,59.14,700
02/26/2003,15:59,59.12,59.12,59.06,59.06,800
02/27/2003,09:35,58.9,59.2,58.9,59.2,5200
02/27/2003,09:36,59.2,59.2,59.04,59.04,1700
02/27/2003,09:37,59.02,59.02,59.01,59.01,2200
02/27/2003,09:38,59,59.01,59,59.01,800
02/27/2003,09:39,59.05,59.05,59.05,59.05,1000
02/27/2003,09:40,59.01,59.02,58.95,58.95,2900
02/27/2003,09:41,59.01,59.01,59,59,2000
02/27/2003,09:42,59.04,59.05,58.95,58.95,11100
02/27/2003,09:43,59,59,59,59,400
02/27/2003,09:44,58.91,58.91,58.85,58.85,3100
02/27/2003,09:45,58.8,58.98,58.76,58.76,11300
02/27/2003,09:46,58.75,58.75,58.7,58.7,3500
02/27/2003,09:47,58.71,58.71,58.71,58.71,3000
02/27/2003,09:48,58.7,58.75,58.7,58.75,6300
02/27/2003,09:49,58.84,58.84,58.8,58.8,2000
02/27/2003,09:51,58.8,58.8,58.8,58.8,4000
02/27/2003,09:52,58.68,58.78,58.65,58.7,103400
02/27/2003,09:53,58.62,58.63,58.56,58.63,12100
02/27/2003,09:54,58.6,58.6,58.6,58.6,2500
02/27/2003,09:55,58.6,58.64,58.6,58.64,5500
02/27/2003,09:56,58.64,58.65,58.64,58.65,3800
02/27/2003,09:57,58.68,58.7,58.68,58.7,6200
02/27/2003,09:59,58.65,58.65,58.65,58.65,100
02/27/2003,10:00,58.61,58.61,58.6,58.6,2000
02/27/2003,10:01,58.59,58.59,58.59,58.59,200
02/27/2003,10:02,58.58,58.58,58.58,58.58,200
02/27/2003,10:03,58.75,58.75,58.75,58.75,400
02/27/2003,10:04,58.73,58.73,58.73,58.73,200
02/27/2003,10:05,58.73,58.73,58.73,58.73,1000
02/27/2003,10:06,58.84,58.84,58.84,58.84,300
02/27/2003,10:07,58.79,58.8,58.79,58.8,30100
02/27/2003,10:08,58.9,58.9,58.8,58.8,12500
02/27/2003,10:09,58.8,58.8,58.7,58.7,5400
02/27/2003,10:10,58.7,58.74,58.65,58.65,1000
02/27/2003,10:11,58.63,58.65,58.63,58.64,1300
02/27/2003,10:12,58.63,58.63,58.63,58.63,100
02/27/2003,10:14,58.45,58.47,58.45,58.47,500
02/27/2003,10:17,58.52,58.52,58.52,58.52,2100
02/27/2003,10:18,58.5,58.5,58.5,58.5,500
02/27/2003,10:22,58.5,58.54,58.5,58.52,1600
02/27/2003,10:25,58.27,58.35,58.27,58.35,9500
02/27/2003,10:26,58.3,58.3,58.3,58.3,300
02/27/2003,10:27,58.3,58.3,58.21,58.21,1300
02/27/2003,10:28,58.18,58.22,58.16,58.22,63200
02/27/2003,10:29,58.25,58.25,58.25,58.25,400
02/27/2003,10:30,58.15,58.3,58.15,58.3,1300
02/27/2003,10:31,58.2,58.2,58.2,58.2,700
02/27/2003,10:33,58.2,58.25,58.05,58.05,7200
02/27/2003,10:34,58.05,58.05,58.05,58.05,10300
02/27/2003,10:35,58.16,58.18,58.16,58.18,600
02/27/2003,10:37,58.18,58.18,58.1,58.1,300
02/27/2003,10:38,58.01,58.01,58.01,58.01,100
02/27/2003,10:39,57.96,58,57.96,58,11000
02/27/2003,10:40,58,58.05,58,58.05,1000
02/27/2003,10:41,58,58,58,58,2700
02/27/2003,10:42,58.04,58.04,58.04,58.04,200
02/27/2003,10:43,58.1,58.12,58.1,58.1,11400
02/27/2003,10:44,58.13,58.13,58.13,58.13,5000
02/27/2003,10:46,58.25,58.25,58.15,58.2,3200
02/27/2003,10:49,58.05,58.05,58.05,58.05,1000
02/27/2003,10:50,58.19,58.19,58.19,58.19,400
02/27/2003,10:53,58.2,58.2,58.2,58.2,1400
02/27/2003,10:56,58.26,58.26,58.26,58.26,300
02/27/2003,10:57,58.53,58.53,58.53,58.53,1500
02/27/2003,10:58,58.53,58.65,58.53,58.65,400
02/27/2003,10:59,58.51,58.51,58.51,58.51,300
02/27/2003,11:01,58.78,58.78,58.69,58.74,2200
02/27/2003,11:02,58.74,58.84,58.67,58.74,8500
02/27/2003,11:03,58.85,58.85,58.85,58.85,1000
02/27/2003,11:04,58.75,58.75,58.75,58.75,600
02/27/2003,11:05,58.65,58.65,58.63,58.63,1500
02/27/2003,11:06,58.68,58.68,58.68,58.68,100
02/27/2003,11:07,58.68,58.68,58.68,58.68,1900
02/27/2003,11:08,58.6,58.6,58.6,58.6,5000
02/27/2003,11:09,58.56,58.56,58.56,58.56,1600
02/27/2003,11:10,58.55,58.55,58.45,58.45,5100
02/27/2003,11:12,58.41,58.41,58.41,58.41,200
02/27/2003,11:13,58.43,58.43,58.43,58.43,10000
02/27/2003,11:15,58.39,58.39,58.39,58.39,5200
02/27/2003,11:16,58.32,58.32,58.3,58.3,7000
02/27/2003,11:17,58.38,58.38,58.27,58.27,5100
02/27/2003,11:18,58.3,58.3,58.3,58.3,5000
02/27/2003,11:21,58.38,58.38,58.38,58.38,2400
02/27/2003,11:22,58.25,58.25,58.25,58.25,1000
02/27/2003,11:23,58.15,58.15,58.15,58.15,1400
02/27/2003,11:24,58.1,58.1,58.02,58.02,10500
02/27/2003,11:25,58.17,58.17,58.17,58.17,200
02/27/2003,11:28,58.08,58.08,58,58,1900
02/27/2003,11:29,58,58,57.9,57.97,135500
02/27/2003,11:31,57.8,57.8,57.8,57.8,5000
02/27/2003,11:33,57.85,57.85,57.85,57.85,2500
02/27/2003,11:35,57.7,57.76,57.7,57.76,700
02/27/2003,11:36,57.72,57.8,57.72,57.8,11000
02/27/2003,11:37,57.79,57.85,57.79,57.8,2100
02/27/2003,11:39,57.8,57.8,57.75,57.75,14900
02/27/2003,11:40,57.7,57.7,57.7,57.7,1700
02/27/2003,11:41,57.67,57.74,57.67,57.74,200
02/27/2003,11:42,57.77,57.77,57.77,57.77,1000
02/27/2003,11:45,57.68,57.68,57.66,57.68,10400
02/27/2003,11:46,57.69,57.74,57.69,57.74,5200
02/27/2003,11:48,57.8,57.8,57.8,57.8,200
02/27/2003,11:49,57.88,57.88,57.88,57.88,1000
02/27/2003,11:50,57.85,57.93,57.85,57.93,3900
02/27/2003,11:51,57.95,57.95,57.95,57.95,200
02/27/2003,11:52,57.91,57.91,57.85,57.91,13000
02/27/2003,11:53,57.9,57.9,57.9,57.9,1000
02/27/2003,11:54,57.8,57.8,57.8,57.8,9800
02/27/2003,11:55,57.79,57.79,57.79,57.79,600
02/27/2003,11:56,57.76,57.76,57.76,57.76,400
02/27/2003,11:57,57.79,57.79,57.78,57.78,9400
02/27/2003,11:58,57.94,57.94,57.94,57.94,400
02/27/2003,12:01,57.8,57.81,57.8,57.81,600
02/27/2003,12:03,57.82,57.82,57.82,57.82,500
02/27/2003,12:04,57.81,57.82,57.81,57.82,1000
02/27/2003,12:05,57.75,57.8,57.75,57.8,5500
02/27/2003,12:06,57.76,57.76,57.76,57.76,5400
02/27/2003,12:07,57.75,57.75,57.75,57.75,5000
02/27/2003,12:09,57.7,57.7,57.7,57.7,500
02/27/2003,12:10,57.65,57.65,57.65,57.65,5000
02/27/2003,12:11,57.65,57.66,57.65,57.66,1500
02/27/2003,12:12,57.7,57.74,57.7,57.74,5500
02/27/2003,12:14,57.65,57.65,57.62,57.62,1600
02/27/2003,12:15,57.6,57.6,57.6,57.6,1100
02/27/2003,12:16,57.65,57.65,57.65,57.65,200
02/27/2003,12:21,57.66,57.66,57.66,57.66,200
02/27/2003,12:24,57.58,57.58,57.58,57.58,100
02/27/2003,12:25,57.62,57.62,57.62,57.62,3900
02/27/2003,12:26,57.67,57.67,57.67,57.67,100
02/27/2003,12:27,57.79,57.79,57.79,57.79,100
02/27/2003,12:28,57.71,57.71,57.71,57.71,1100
02/27/2003,12:30,57.74,57.74,57.74,57.74,100
02/27/2003,12:31,57.84,57.84,57.84,57.84,10000
02/27/2003,12:33,57.7,57.7,57.7,57.7,5000
02/27/2003,12:34,57.7,57.71,57.7,57.71,5100
02/27/2003,12:37,57.75,57.75,57.75,57.75,5000
02/27/2003,12:38,57.72,57.72,57.72,57.72,400
02/27/2003,12:39,57.72,57.72,57.72,57.72,100
02/27/2003,12:44,57.88,57.88,57.75,57.75,30000
02/27/2003,12:45,57.74,57.74,57.74,57.74,1500
02/27/2003,12:50,57.6,57.65,57.6,57.63,7600
02/27/2003,12:51,57.6,57.65,57.6,57.65,2600
02/27/2003,12:54,57.65,57.65,57.61,57.61,1000
02/27/2003,12:55,57.6,57.6,57.6,57.6,1500
02/27/2003,12:57,57.51,57.51,57.5,57.5,3900
02/27/2003,12:58,57.5,57.5,57.5,57.5,2500
02/27/2003,13:01,57.43,57.43,57.4,57.4,2100
02/27/2003,13:02,57.38,57.38,57.38,57.38,1700
02/27/2003,13:03,57.38,57.38,57.3,57.3,4400
02/27/2003,13:04,57.29,57.29,57.29,57.29,1000
02/27/2003,13:05,57.25,57.25,57.25,57.25,2500
02/27/2003,13:07,57.22,57.32,57.22,57.32,400
02/27/2003,13:08,57.23,57.23,57.23,57.23,300
02/27/2003,13:10,57.25,57.25,57.25,57.25,100
02/27/2003,13:11,57.26,57.32,57.26,57.32,1400
02/27/2003,13:13,57.35,57.35,57.35,57.35,100
02/27/2003,13:15,57.28,57.28,57.28,57.28,200
02/27/2003,13:17,57.37,57.37,57.37,57.37,200
02/27/2003,13:18,57.35,57.35,57.35,57.35,4000
02/27/2003,13:21,57.44,57.45,57.44,57.45,200
02/27/2003,13:24,57.4,57.45,57.4,57.45,1100
02/27/2003,13:26,57.45,57.45,57.45,57.45,500
02/27/2003,13:29,57.46,57.46,57.46,57.46,100
02/27/2003,13:30,57.47,57.47,57.47,57.47,100
02/27/2003,13:34,57.4,57.4,57.4,57.4,1300
02/27/2003,13:36,57.41,57.57,57.41,57.57,700
02/27/2003,13:38,57.43,57.43,57.43,57.43,100
02/27/2003,13:39,57.53,57.53,57.53,57.53,100
02/27/2003,13:40,57.6,57.6,57.6,57.6,1000
02/27/2003,13:43,57.6,57.6,57.6,57.6,10000
02/27/2003,13:44,57.58,57.58,57.58,57.58,2000
02/27/2003,13:46,57.6,57.6,57.6,57.6,1000
02/27/2003,13:47,57.69,57.69,57.69,57.69,200
02/27/2003,13:48,57.72,57.73,57.72,57.73,400
02/27/2003,13:49,57.65,57.65,57.65,57.65,100
02/27/2003,13:51,57.63,57.63,57.63,57.63,300
02/27/2003,13:52,57.65,57.68,57.65,57.68,300
02/27/2003,13:54,57.71,57.71,57.71,57.71,600
02/27/2003,13:56,57.8,57.8,57.8,57.8,600
02/27/2003,13:58,57.8,57.8,57.8,57.8,5000
02/27/2003,14:00,57.84,57.84,57.84,57.84,500
02/27/2003,14:01,57.8,57.8,57.8,57.8,100
02/27/2003,14:03,57.84,57.88,57.84,57.88,5300
02/27/2003,14:05,57.89,57.89,57.89,57.89,10000
02/27/2003,14:06,57.9,57.9,57.85,57.85,1600
02/27/2003,14:07,57.79,57.79,57.79,57.79,6000
02/27/2003,14:08,57.7,57.7,57.7,57.7,100
02/27/2003,14:09,57.7,57.7,57.7,57.7,1000
02/27/2003,14:18,57.7,57.7,57.7,57.7,400
02/27/2003,14:19,57.63,57.63,57.63,57.63,100
02/27/2003,14:21,57.72,57.75,57.72,57.75,5400
02/27/2003,14:30,57.72,57.72,57.72,57.72,400
02/27/2003,14:31,57.71,57.71,57.68,57.68,500
02/27/2003,14:32,57.69,57.69,57.69,57.69,500
02/27/2003,14:33,57.66,57.66,57.66,57.66,100
02/27/2003,14:34,57.71,57.71,57.71,57.71,600
02/27/2003,14:35,57.68,57.68,57.68,57.68,100
02/27/2003,14:36,57.65,57.65,57.6,57.6,500
02/27/2003,14:37,57.69,57.69,57.69,57.69,100
02/27/2003,14:39,57.61,57.61,57.6,57.6,400
02/27/2003,14:41,57.57,57.57,57.57,57.57,400
02/27/2003,14:45,57.51,57.51,57.51,57.51,1000
02/27/2003,14:46,57.58,57.58,57.58,57.58,200
02/27/2003,14:47,57.5,57.5,57.5,57.5,100
02/27/2003,14:49,57.51,57.51,57.51,57.51,1000
02/27/2003,14:51,57.48,57.48,57.48,57.48,500
02/27/2003,14:52,57.5,57.5,57.5,57.5,500
02/27/2003,14:54,57.4,57.4,57.4,57.4,100
02/27/2003,14:55,57.4,57.4,57.4,57.4,1000
02/27/2003,14:56,57.34,57.34,57.34,57.34,100
02/27/2003,14:57,57.4,57.4,57.4,57.4,100
02/27/2003,14:59,57.44,57.44,57.44,57.44,5000
02/27/2003,15:00,57.45,57.45,57.45,57.45,700
02/27/2003,15:02,57.48,57.52,57.48,57.52,700
02/27/2003,15:03,57.5,57.52,57.5,57.52,2100
02/27/2003,15:04,57.49,57.49,57.49,57.49,1000
02/27/2003,15:06,57.5,57.5,57.5,57.5,100
02/27/2003,15:09,57.49,57.49,57.49,57.49,300
02/27/2003,15:15,57.46,57.46,57.46,57.46,5000
02/27/2003,15:21,57.42,57.42,57.42,57.42,100
02/27/2003,15:27,57.35,57.42,57.35,57.42,15500
02/27/2003,15:28,57.45,57.45,57.45,57.45,500
02/27/2003,15:29,57.42,57.42,57.42,57.42,15000
02/27/2003,15:30,57.5,57.5,57.5,57.5,200
02/27/2003,15:31,57.62,57.62,57.52,57.52,21100
02/27/2003,15:32,57.61,57.61,57.61,57.61,100
02/27/2003,15:36,57.55,57.6,57.55,57.6,6400
02/27/2003,15:37,57.65,57.65,57.65,57.65,400
02/27/2003,15:38,57.65,57.65,57.65,57.65,1000
02/27/2003,15:39,57.7,57.7,57.7,57.7,3100
02/27/2003,15:40,57.66,57.66,57.66,57.66,100
02/27/2003,15:41,57.74,57.75,57.74,57.75,1200
02/27/2003,15:42,57.64,57.64,57.64,57.64,2500
02/27/2003,15:43,57.61,57.61,57.6,57.6,3100
02/27/2003,15:44,57.68,57.68,57.68,57.68,25000
02/27/2003,15:45,57.66,57.66,57.66,57.66,5000
02/27/2003,15:49,57.66,57.66,57.66,57.66,100
02/27/2003,15:50,57.61,57.64,57.61,57.64,6000
02/27/2003,15:51,57.65,57.68,57.61,57.61,6000
02/27/2003,15:56,57.6,57.6,57.6,57.6,5700
02/27/2003,15:57,57.55,57.55,57.55,57.55,1500
02/27/2003,15:58,57.64,57.64,57.64,57.64,100
02/27/2003,15:59,57.56,57.64,57.56,57.56,2000
02/28/2003,09:32,57.94,57.94,57.94,57.94,1000
02/28/2003,09:33,57.94,57.94,57.94,57.94,1000
02/28/2003,09:35,57.82,57.82,57.6,57.6,2900
02/28/2003,09:36,57.5,57.51,57.5,57.5,18300
02/28/2003,09:37,57.6,57.6,57.6,57.6,200
02/28/2003,09:38,57.61,57.74,57.61,57.74,5500
02/28/2003,09:39,57.74,57.74,57.63,57.63,8500
02/28/2003,09:40,57.7,57.7,57.7,57.7,1000
02/28/2003,09:43,57.74,57.74,57.74,57.74,3000
02/28/2003,09:44,57.74,57.74,57.74,57.74,500
02/28/2003,09:46,57.95,57.95,57.9,57.9,2400
02/28/2003,09:47,57.95,58,57.95,58,4600
02/28/2003,09:48,58.14,58.14,58.14,58.14,1000
02/28/2003,09:50,58.2,58.2,58.2,58.2,2300
02/28/2003,09:51,58.25,58.25,58.09,58.09,4000
02/28/2003,09:52,58,58.05,58,58.05,1000
02/28/2003,09:55,58.04,58.04,58.04,58.04,1000
02/28/2003,09:56,58.14,58.14,58.14,58.14,2000
02/28/2003,09:57,58.25,58.25,58.25,58.25,100
02/28/2003,09:58,58.3,58.36,58.3,58.36,1900
02/28/2003,10:00,58.45,58.45,58.45,58.45,200
02/28/2003,10:01,58.47,58.55,58.47,58.55,1200
02/28/2003,10:03,58.47,58.49,58.47,58.49,12800
02/28/2003,10:05,58.31,58.31,58.31,58.31,100
02/28/2003,10:06,58.3,58.36,58.3,58.36,900
02/28/2003,10:08,58.43,58.43,58.43,58.43,2500
02/28/2003,10:09,58.36,58.36,58.36,58.36,2000
02/28/2003,10:10,58.33,58.33,58.3,58.3,4600
02/28/2003,10:12,58.45,58.6,58.45,58.59,4500
02/28/2003,10:13,58.62,58.62,58.62,58.62,1300
02/28/2003,10:14,58.6,58.68,58.6,58.6,27200
02/28/2003,10:15,58.63,58.63,58.63,58.63,900
02/28/2003,10:16,58.65,58.65,58.65,58.65,1000
02/28/2003,10:17,58.61,58.61,58.61,58.61,500
02/28/2003,10:18,58.5,58.5,58.5,58.5,200
02/28/2003,10:20,58.4,58.4,58.4,58.4,5200
02/28/2003,10:21,58.51,58.51,58.51,58.51,4000
02/28/2003,10:23,58.48,58.48,58.48,58.48,2100
02/28/2003,10:25,58.22,58.22,58.2,58.2,600
02/28/2003,10:26,58.36,58.36,58.25,58.25,7000
02/28/2003,10:27,58.36,58.36,58.36,58.36,4500
02/28/2003,10:28,58.23,58.23,58.23,58.23,100
02/28/2003,10:30,58.18,58.18,58.18,58.18,200
02/28/2003,10:32,58.25,58.25,58.25,58.25,5000
02/28/2003,10:39,58.37,58.37,58.37,58.37,1000
02/28/2003,10:43,58.38,58.38,58.38,58.38,1100
02/28/2003,10:46,58.51,58.51,58.51,58.51,100
02/28/2003,10:47,58.47,58.47,58.47,58.47,13000
02/28/2003,10:50,58.4,58.4,58.4,58.4,5000
02/28/2003,10:59,58.31,58.31,58.31,58.31,1000
02/28/2003,11:03,58.36,58.36,58.36,58.36,100
02/28/2003,11:06,58.17,58.17,58.17,58.17,11000
02/28/2003,11:11,58.12,58.12,58.12,58.12,200
02/28/2003,11:12,58.05,58.05,58.05,58.05,2000
02/28/2003,11:13,58.05,58.05,58.05,58.05,500
02/28/2003,11:14,57.9,57.95,57.87,57.87,8800
02/28/2003,11:15,57.9,57.9,57.8,57.83,44800
02/28/2003,11:16,57.8,57.81,57.66,57.66,2100
02/28/2003,11:18,57.65,57.65,57.65,57.65,300
02/28/2003,11:19,57.8,57.8,57.8,57.8,3000
02/28/2003,11:20,57.8,57.8,57.8,57.8,5000
02/28/2003,11:21,57.78,57.8,57.78,57.79,42500
02/28/2003,11:24,57.9,57.9,57.9,57.9,11700
02/28/2003,11:25,57.9,57.9,57.9,57.9,1000
02/28/2003,11:26,57.79,57.79,57.79,57.79,100
02/28/2003,11:27,57.65,57.65,57.65,57.65,2500
02/28/2003,11:30,57.66,57.7,57.66,57.7,300
02/28/2003,11:34,57.65,57.94,57.65,57.94,11000
02/28/2003,11:35,57.77,57.77,57.77,57.77,15000
02/28/2003,11:36,57.7,57.7,57.7,57.7,100
02/28/2003,11:37,57.77,57.77,57.7,57.7,20000
02/28/2003,11:39,57.8,57.84,57.7,57.84,27500
02/28/2003,11:40,57.79,57.79,57.79,57.79,1000
02/28/2003,11:41,57.8,57.8,57.8,57.8,2000
02/28/2003,11:46,57.7,57.7,57.7,57.7,1500
02/28/2003,11:49,57.7,57.7,57.7,57.7,200
02/28/2003,11:50,57.75,57.75,57.75,57.75,500
02/28/2003,11:55,57.79,57.79,57.79,57.79,1600
02/28/2003,11:59,57.92,57.92,57.92,57.92,800
02/28/2003,12:02,57.87,57.87,57.87,57.87,500
02/28/2003,12:03,57.92,57.92,57.92,57.92,500
02/28/2003,12:04,57.9,57.9,57.9,57.9,12500
02/28/2003,12:19,57.78,57.82,57.78,57.82,3000
02/28/2003,12:20,57.83,57.83,57.83,57.83,1000
02/28/2003,12:21,57.85,57.85,57.85,57.85,1000
02/28/2003,12:29,57.86,57.86,57.86,57.86,500
02/28/2003,12:30,57.94,57.94,57.94,57.94,400
02/28/2003,12:31,57.87,57.87,57.87,57.87,100
02/28/2003,12:33,57.86,57.86,57.86,57.86,14500
02/28/2003,12:34,57.8,57.8,57.8,57.8,400
02/28/2003,12:36,57.83,57.83,57.83,57.83,100
02/28/2003,12:37,57.9,57.9,57.77,57.77,600
02/28/2003,12:39,57.78,57.78,57.78,57.78,200
02/28/2003,12:51,57.78,57.78,57.78,57.78,400
02/28/2003,12:52,57.68,57.69,57.68,57.69,15000
02/28/2003,12:54,57.73,57.73,57.73,57.73,15000
02/28/2003,12:55,57.73,57.8,57.73,57.8,55000
02/28/2003,12:56,57.75,57.75,57.75,57.75,5000
02/28/2003,12:58,57.77,57.77,57.77,57.77,200
02/28/2003,12:59,57.77,57.77,57.77,57.77,2800
02/28/2003,13:03,57.7,57.79,57.7,57.79,7700
02/28/2003,13:05,57.79,57.79,57.79,57.79,200
02/28/2003,13:11,57.79,57.8,57.79,57.8,2500
02/28/2003,13:18,57.85,57.85,57.76,57.76,25100
02/28/2003,13:21,57.85,57.85,57.85,57.85,100
02/28/2003,13:24,57.87,57.87,57.87,57.87,5000
02/28/2003,13:26,57.84,57.84,57.84,57.84,5000
02/28/2003,13:30,57.92,57.92,57.92,57.92,300
02/28/2003,13:33,57.89,57.9,57.89,57.9,200
02/28/2003,13:34,57.82,57.82,57.82,57.82,500
02/28/2003,13:36,57.8,57.84,57.8,57.84,10000
02/28/2003,13:45,57.7,57.7,57.7,57.7,10000
02/28/2003,13:48,57.72,57.72,57.72,57.72,100
02/28/2003,13:56,57.68,57.68,57.61,57.61,300
02/28/2003,13:57,57.54,57.54,57.54,57.54,4000
02/28/2003,13:59,57.6,57.6,57.6,57.6,400
02/28/2003,14:00,57.58,57.58,57.58,57.58,100
02/28/2003,14:06,57.68,57.68,57.68,57.68,25000
02/28/2003,14:07,57.65,57.65,57.65,57.65,1300
02/28/2003,14:09,57.59,57.59,57.59,57.59,5000
02/28/2003,14:10,57.63,57.63,57.63,57.63,100
02/28/2003,14:11,57.69,57.69,57.69,57.69,5000
02/28/2003,14:18,57.85,57.85,57.85,57.85,1000
02/28/2003,14:24,57.88,57.88,57.88,57.88,500
02/28/2003,14:25,57.9,57.9,57.9,57.9,100
02/28/2003,14:27,57.95,57.95,57.95,57.95,900
02/28/2003,14:29,57.9,57.9,57.9,57.9,1000
02/28/2003,14:32,57.92,57.92,57.92,57.92,1000
02/28/2003,14:33,57.9,57.9,57.9,57.9,300
02/28/2003,14:35,57.9,57.9,57.9,57.9,7700
02/28/2003,14:39,57.88,57.88,57.88,57.88,1500
02/28/2003,14:45,57.9,57.9,57.9,57.9,5000
02/28/2003,14:52,57.8,57.8,57.8,57.8,100
02/28/2003,14:53,57.87,57.87,57.87,57.87,600
02/28/2003,14:56,57.87,57.87,57.87,57.87,500
02/28/2003,14:58,57.82,57.82,57.82,57.82,5000
02/28/2003,15:10,57.82,57.82,57.82,57.82,600
02/28/2003,15:13,57.74,57.74,57.74,57.74,1000
02/28/2003,15:15,57.73,57.74,57.73,57.74,400
02/28/2003,15:20,57.72,57.72,57.72,57.72,500
02/28/2003,15:22,57.7,57.7,57.7,57.7,1000
02/28/2003,15:25,57.7,57.7,57.7,57.7,300
02/28/2003,15:27,57.78,57.78,57.77,57.77,50500
02/28/2003,15:28,57.74,57.74,57.74,57.74,100
02/28/2003,15:33,57.78,57.78,57.78,57.78,10000
02/28/2003,15:35,57.74,57.74,57.74,57.74,5000
02/28/2003,15:41,57.72,57.72,57.72,57.72,900
02/28/2003,15:44,57.67,57.67,57.67,57.67,5000
02/28/2003,15:48,57.65,57.65,57.65,57.65,400
02/28/2003,15:51,57.7,57.7,57.65,57.65,6700
02/28/2003,15:53,57.63,57.63,57.63,57.63,4000
02/28/2003,15:55,57.7,57.7,57.7,57.7,3000
02/28/2003,15:56,57.7,57.7,57.7,57.7,7000
02/28/2003,15:57,57.7,57.7,57.7,57.7,36000
02/28/2003,15:59,57.7,57.74,57.7,57.74,35200
03/03/2003,09:36,57.55,57.55,57.3,57.3,5200
03/03/2003,09:37,57.26,57.26,57.26,57.26,400
03/03/2003,09:38,57.26,57.26,57.26,57.26,1000
03/03/2003,09:39,57.38,57.38,57.38,57.38,1000
03/03/2003,09:42,57.4,57.4,57.4,57.4,200
03/03/2003,09:43,57.38,57.38,57.31,57.31,25000
03/03/2003,09:44,57.39,57.4,57.3,57.4,2300
03/03/2003,09:46,57.45,57.45,57.45,57.45,2100
03/03/2003,09:47,57.45,57.5,57.45,57.5,43200
03/03/2003,09:48,57.5,57.5,57.43,57.48,20600
03/03/2003,09:50,57.49,57.53,57.49,57.49,2000
03/03/2003,09:52,57.56,57.71,57.56,57.71,61500
03/03/2003,09:54,57.86,57.86,57.86,57.86,5000
03/03/2003,09:55,57.84,57.84,57.84,57.84,60000
03/03/2003,09:56,57.94,57.99,57.85,57.99,3100
03/03/2003,09:57,57.94,58,57.94,58,53500
03/03/2003,09:58,58.04,58.04,58.04,58.04,2000
03/03/2003,09:59,57.97,57.97,57.97,57.97,100
03/03/2003,10:00,58,58.1,58,58.1,5400
03/03/2003,10:02,57.78,57.78,57.78,57.78,10000
03/03/2003,10:06,58.12,58.12,58.12,58.12,5000
03/03/2003,10:07,58.08,58.08,58.08,58.08,10000
03/03/2003,10:09,58.12,58.18,58.12,58.18,4100
03/03/2003,10:10,58.1,58.1,58.1,58.1,300
03/03/2003,10:11,58.1,58.17,58.09,58.17,1400
03/03/2003,10:12,58.18,58.18,58.18,58.18,400
03/03/2003,10:13,58.2,58.2,58.2,58.2,2500
03/03/2003,10:14,58.24,58.34,58.24,58.25,10800
03/03/2003,10:15,58.31,58.31,58.2,58.2,6100
03/03/2003,10:18,58,58,57.93,57.93,10400
03/03/2003,10:19,57.9,57.9,57.9,57.9,2000
03/03/2003,10:20,57.89,57.89,57.88,57.88,25000
03/03/2003,10:21,57.87,57.97,57.87,57.97,3000
03/03/2003,10:22,58.01,58.01,58,58,11000
03/03/2003,10:24,57.81,57.81,57.8,57.8,600
03/03/2003,10:27,57.73,57.73,57.7,57.7,5300
03/03/2003,10:31,57.91,57.91,57.91,57.91,200
03/03/2003,10:32,57.89,57.89,57.89,57.89,10000
03/03/2003,10:37,57.88,57.88,57.88,57.88,200
03/03/2003,10:39,57.75,57.75,57.69,57.69,2300
03/03/2003,10:43,57.76,57.76,57.76,57.76,100
03/03/2003,10:51,57.85,57.85,57.85,57.85,10000
03/03/2003,10:52,57.76,57.76,57.76,57.76,500
03/03/2003,10:54,57.67,57.67,57.67,57.67,600
03/03/2003,10:55,57.72,57.72,57.72,57.72,1000
03/03/2003,10:56,57.56,57.6,57.56,57.6,3100
03/03/2003,10:57,57.6,57.6,57.6,57.6,2500
03/03/2003,10:58,57.6,57.6,57.6,57.6,500
03/03/2003,11:00,57.62,57.62,57.56,57.56,1200
03/03/2003,11:01,57.55,57.55,57.55,57.55,1000
03/03/2003,11:04,57.55,57.6,57.55,57.6,16000
03/03/2003,11:05,57.58,57.58,57.58,57.58,15000
03/03/2003,11:06,57.54,57.58,57.54,57.58,35000
03/03/2003,11:08,57.68,57.69,57.68,57.68,25000
03/03/2003,11:15,57.52,57.52,57.52,57.52,2500
03/03/2003,11:19,57.6,57.6,57.6,57.6,2000
03/03/2003,11:20,57.51,57.51,57.51,57.51,1000
03/03/2003,11:22,57.5,57.5,57.5,57.5,5000
03/03/2003,11:23,57.39,57.39,57.38,57.38,4500
03/03/2003,11:24,57.42,57.42,57.38,57.38,5100
03/03/2003,11:27,57.49,57.49,57.49,57.49,200
03/03/2003,11:30,57.55,57.55,57.55,57.55,500
03/03/2003,11:32,57.55,57.55,57.55,57.55,800
03/03/2003,11:37,57.58,57.58,57.58,57.58,800
03/03/2003,11:43,57.62,57.62,57.62,57.62,10000
03/03/2003,11:44,57.48,57.48,57.48,57.48,500
03/03/2003,11:48,57.54,57.54,57.5,57.5,600
03/03/2003,11:55,57.43,57.43,57.43,57.43,200
03/03/2003,11:56,57.3,57.3,57.3,57.3,2000
03/03/2003,11:57,57.35,57.35,57.35,57.35,1000
03/03/2003,11:59,57.33,57.33,57.33,57.33,2500
03/03/2003,12:00,57.33,57.33,57.3,57.3,4900
03/03/2003,12:03,57.26,57.26,57.2,57.2,2000
03/03/2003,12:04,57.27,57.27,57.27,57.27,1000
03/03/2003,12:05,57.18,57.18,57.18,57.18,100
03/03/2003,12:08,57.21,57.21,57.21,57.21,25000
03/03/2003,12:13,57.3,57.3,57.3,57.3,1000
03/03/2003,12:14,57.29,57.29,57.29,57.29,1000
03/03/2003,12:23,57.33,57.33,57.33,57.33,5000
03/03/2003,12:28,57.32,57.32,57.32,57.32,500
03/03/2003,12:29,57.35,57.35,57.35,57.35,5000
03/03/2003,12:41,57.46,57.46,57.46,57.46,1000
03/03/2003,12:44,57.45,57.45,57.45,57.45,500
03/03/2003,12:49,57.5,57.5,57.5,57.5,5000
03/03/2003,12:51,57.4,57.4,57.4,57.4,800
03/03/2003,13:03,57.4,57.4,57.4,57.4,400
03/03/2003,13:07,57.51,57.51,57.51,57.51,4000
03/03/2003,13:09,57.47,57.47,57.47,57.47,1000
03/03/2003,13:12,57.52,57.52,57.52,57.52,5000
03/03/2003,13:15,57.5,57.5,57.5,57.5,20000
03/03/2003,13:17,57.43,57.43,57.43,57.43,1000
03/03/2003,13:22,57.34,57.34,57.34,57.34,1000
03/03/2003,13:33,57.38,57.38,57.38,57.38,200
03/03/2003,13:37,57.32,57.32,57.32,57.32,100
03/03/2003,13:39,57.29,57.29,57.29,57.29,2000
03/03/2003,13:47,57.33,57.33,57.33,57.33,15200
03/03/2003,13:53,57.43,57.43,57.43,57.43,5000
03/03/2003,14:01,57.38,57.38,57.3,57.3,5100
03/03/2003,14:04,57.33,57.33,57.33,57.33,100
03/03/2003,14:05,57.26,57.26,57.26,57.26,500
03/03/2003,14:06,57.25,57.25,57.25,57.25,100
03/03/2003,14:09,57.35,57.35,57.35,57.35,5000
03/03/2003,14:13,57.28,57.28,57.28,57.28,9900
03/03/2003,14:30,57.22,57.22,57.22,57.22,200
03/03/2003,14:36,57.27,57.27,57.22,57.22,400
03/03/2003,14:38,57.27,57.27,57.25,57.25,10100
03/03/2003,14:39,57.2,57.25,57.2,57.2,25400
03/03/2003,14:40,57.15,57.15,57.15,57.15,100
03/03/2003,14:44,57.1,57.1,57.09,57.09,5500
03/03/2003,14:46,57.15,57.15,57.15,57.15,100
03/03/2003,14:48,57.13,57.13,57.13,57.13,16000
03/03/2003,14:49,57.18,57.18,57.18,57.18,1000
03/03/2003,14:50,57.23,57.23,57.23,57.23,1000
03/03/2003,14:52,57.28,57.28,57.28,57.28,100
03/03/2003,14:57,57.23,57.23,57.23,57.23,600
03/03/2003,15:01,57.2,57.2,57.2,57.2,2000
03/03/2003,15:02,57.15,57.15,57.15,57.15,8900
03/03/2003,15:05,57.16,57.17,57.16,57.17,900
03/03/2003,15:08,57.18,57.18,57.18,57.18,5000
03/03/2003,15:09,57.16,57.16,57.16,57.16,5000
03/03/2003,15:12,57.17,57.22,57.17,57.22,5600
03/03/2003,15:13,57.18,57.22,57.18,57.22,1500
03/03/2003,15:14,57.2,57.2,57.2,57.2,5000
03/03/2003,15:16,57.16,57.23,57.16,57.23,5200
03/03/2003,15:18,57.2,57.2,57.2,57.2,2000
03/03/2003,15:19,57.2,57.2,57.2,57.2,200
03/03/2003,15:22,57.21,57.21,57.21,57.21,500
03/03/2003,15:27,57.26,57.26,57.26,57.26,600
03/03/2003,15:29,57.26,57.26,57.26,57.26,400
03/03/2003,15:31,57.21,57.21,57.21,57.21,100
03/03/2003,15:32,57.26,57.26,57.26,57.26,1000
03/03/2003,15:36,57.34,57.34,57.34,57.34,2000
03/03/2003,15:38,57.4,57.4,57.38,57.38,25000
03/03/2003,15:39,57.4,57.4,57.4,57.4,15000
03/03/2003,15:40,57.42,57.42,57.42,57.42,1000
03/03/2003,15:41,57.4,57.4,57.4,57.4,100
03/03/2003,15:42,57.42,57.42,57.42,57.42,9500
03/03/2003,15:43,57.4,57.4,57.38,57.38,3700
03/03/2003,15:45,57.39,57.39,57.39,57.39,5000
03/03/2003,15:49,57.43,57.43,57.43,57.43,73000
03/03/2003,15:53,57.43,57.43,57.43,57.43,200
03/03/2003,15:54,57.5,57.5,57.5,57.5,10000
03/03/2003,15:56,57.47,57.5,57.47,57.5,15500
03/03/2003,15:57,57.53,57.53,57.43,57.43,600
03/03/2003,15:59,57.52,57.52,57.52,57.52,1500
03/04/2003,09:34,57.6,57.6,57.6,57.6,2000
03/04/2003,09:36,57.6,57.6,57.6,57.6,600
03/04/2003,09:37,57.59,57.59,57.46,57.46,3000
03/04/2003,09:38,57.6,57.7,57.6,57.7,2000
03/04/2003,09:39,57.7,57.7,57.7,57.7,2100
03/04/2003,09:40,57.55,57.55,57.55,57.55,1000
03/04/2003,09:41,57.55,57.64,57.55,57.6,4400
03/04/2003,09:42,57.6,57.6,57.6,57.6,5000
03/04/2003,09:43,57.73,57.79,57.73,57.79,900
03/04/2003,09:44,57.79,57.8,57.79,57.79,1500
03/04/2003,09:45,57.8,57.84,57.75,57.75,6100
03/04/2003,09:46,57.73,57.73,57.73,57.73,300
03/04/2003,09:47,57.65,57.65,57.65,57.65,44000
03/04/2003,09:48,57.6,57.63,57.6,57.63,1200
03/04/2003,09:49,57.61,57.61,57.53,57.53,1100
03/04/2003,09:51,57.45,57.53,57.45,57.53,800
03/04/2003,09:53,57.53,57.53,57.51,57.51,3800
03/04/2003,09:54,57.46,57.46,57.46,57.46,100
03/04/2003,09:55,57.41,57.41,57.4,57.4,6000
03/04/2003,09:56,57.33,57.33,57.28,57.28,2800
03/04/2003,09:58,57.34,57.34,57.17,57.17,12000
03/04/2003,09:59,57.23,57.24,57.2,57.2,21700
03/04/2003,10:00,57.03,57.03,57.03,57.03,1000
03/04/2003,10:01,57.1,57.14,57.1,57.14,1600
03/04/2003,10:02,57.17,57.17,57.17,57.17,2000
03/04/2003,10:03,57.15,57.15,57.1,57.1,5200
03/04/2003,10:04,57.1,57.1,57.1,57.1,900
03/04/2003,10:05,57.08,57.14,57.07,57.14,75200
03/04/2003,10:06,57.18,57.19,57.18,57.19,10600
03/04/2003,10:07,57.1,57.1,57,57,7500
03/04/2003,10:08,56.98,56.98,56.85,56.85,1900
03/04/2003,10:09,56.88,56.88,56.76,56.76,1400
03/04/2003,10:10,56.75,56.78,56.75,56.78,15700
03/04/2003,10:11,56.79,56.79,56.79,56.79,100
03/04/2003,10:12,56.8,56.84,56.8,56.84,44100
03/04/2003,10:13,56.94,56.95,56.85,56.95,11300
03/04/2003,10:14,56.88,56.88,56.88,56.88,10000
03/04/2003,10:15,56.83,56.92,56.81,56.9,104100
03/04/2003,10:16,56.85,56.85,56.83,56.83,20000
03/04/2003,10:20,56.95,56.95,56.95,56.95,500
03/04/2003,10:25,57.12,57.12,57.12,57.12,43000
03/04/2003,10:26,57.2,57.2,57.2,57.2,1000
03/04/2003,10:27,57.27,57.27,57.27,57.27,100
03/04/2003,10:28,57.2,57.2,57.2,57.2,700
03/04/2003,10:29,57.35,57.36,57.29,57.35,6200
03/04/2003,10:30,57.28,57.38,57.28,57.38,26000
03/04/2003,10:31,57.3,57.3,57.3,57.3,50000
03/04/2003,10:32,57.32,57.32,57.32,57.32,5000
03/04/2003,10:33,57.37,57.37,57.37,57.37,1000
03/04/2003,10:34,57.37,57.4,57.37,57.4,200
03/04/2003,10:35,57.4,57.4,57.35,57.35,6100
03/04/2003,10:36,57.22,57.22,57.22,57.22,1500
03/04/2003,10:37,57.23,57.23,57.23,57.23,1000
03/04/2003,10:39,57.12,57.15,57.12,57.12,4500
03/04/2003,10:40,57.18,57.18,57.18,57.18,5000
03/04/2003,10:41,57.19,57.22,57.19,57.22,2500
03/04/2003,10:42,57.2,57.2,57.2,57.2,5000
03/04/2003,10:45,57.25,57.25,57.25,57.25,5000
03/04/2003,10:47,57.11,57.15,57.11,57.12,8000
03/04/2003,10:49,57.16,57.16,57.1,57.1,14400
03/04/2003,10:50,57.07,57.07,57,57,1100
03/04/2003,10:53,57.01,57.01,57.01,57.01,500
03/04/2003,11:01,57.17,57.17,57.17,57.17,1000
03/04/2003,11:04,57.26,57.26,57.26,57.26,1500
03/04/2003,11:06,57.21,57.21,57.21,57.21,2200
03/04/2003,11:08,57.23,57.23,57.23,57.23,1000
03/04/2003,11:12,57.12,57.12,57.1,57.1,7100
03/04/2003,11:13,57.1,57.1,57.1,57.1,1500
03/04/2003,11:16,57.18,57.18,57.18,57.18,500
03/04/2003,11:23,57.31,57.31,57.25,57.25,700
03/04/2003,11:24,57.32,57.32,57.32,57.32,300
03/04/2003,11:26,57.35,57.35,57.26,57.26,2000
03/04/2003,11:31,57.28,57.28,57.28,57.28,100
03/04/2003,11:33,57.35,57.35,57.35,57.35,15000
03/04/2003,11:35,57.3,57.3,57.3,57.3,500
03/04/2003,11:38,57.31,57.35,57.3,57.3,1300
03/04/2003,11:39,57.26,57.26,57.26,57.26,100
03/04/2003,11:42,57.26,57.26,57.26,57.26,200
03/04/2003,11:43,57.26,57.26,57.26,57.26,100
03/04/2003,11:45,57.25,57.25,57.25,57.25,300
03/04/2003,11:46,57.18,57.18,57.18,57.18,100
03/04/2003,11:47,57.13,57.13,57.1,57.1,5100
03/04/2003,11:48,57.07,57.07,57.07,57.07,100
03/04/2003,11:50,57.15,57.16,57.15,57.16,2500
03/04/2003,11:51,57.05,57.05,57.05,57.05,200
03/04/2003,11:52,57.02,57.02,57.02,57.02,100
03/04/2003,11:58,56.99,56.99,56.99,56.99,400
03/04/2003,11:59,56.91,56.97,56.91,56.97,15100
03/04/2003,12:00,57.01,57.01,56.97,57.01,1600
03/04/2003,12:02,56.94,56.94,56.94,56.94,100
03/04/2003,12:03,56.94,56.94,56.94,56.94,400
03/04/2003,12:08,57.07,57.07,57.07,57.07,400
03/04/2003,12:16,57.05,57.05,57.05,57.05,1000
03/04/2003,12:21,57.16,57.16,57.16,57.16,100
03/04/2003,12:24,57.09,57.09,57.09,57.09,100
03/04/2003,12:28,57.15,57.15,57.15,57.15,200
03/04/2003,12:33,57.1,57.1,57.09,57.09,900
03/04/2003,12:36,57.1,57.1,57.1,57.1,400
03/04/2003,12:44,57.09,57.09,57.09,57.09,10000
03/04/2003,12:46,57.1,57.1,57.1,57.1,10000
03/04/2003,12:47,57.05,57.05,57.05,57.05,100
03/04/2003,12:52,57.16,57.16,57.16,57.16,15000
03/04/2003,13:01,57.15,57.15,57.15,57.15,200
03/04/2003,13:04,57.16,57.16,57.16,57.16,900
03/04/2003,13:06,57.14,57.14,57.14,57.14,100
03/04/2003,13:08,57.21,57.21,57.21,57.21,600
03/04/2003,13:10,57.23,57.23,57.23,57.23,500
03/04/2003,13:29,57.12,57.18,57.12,57.18,600
03/04/2003,13:32,57.1,57.1,57.1,57.1,400
03/04/2003,13:34,57.1,57.1,57.1,57.1,400
03/04/2003,13:37,57.11,57.11,57.11,57.11,100
03/04/2003,13:40,57.09,57.09,57.08,57.08,5500
03/04/2003,13:43,57.1,57.1,57.1,57.1,1300
03/04/2003,13:45,56.98,56.98,56.98,56.98,400
03/04/2003,13:46,57.01,57.01,57,57,2400
03/04/2003,13:47,57,57,57,57,10000
03/04/2003,13:53,56.99,56.99,56.99,56.99,200
03/04/2003,13:54,57,57,57,57,300
03/04/2003,14:03,56.95,56.95,56.95,56.95,100
03/04/2003,14:06,56.92,56.92,56.92,56.92,12500
03/04/2003,14:08,56.92,56.92,56.92,56.92,12500
03/04/2003,14:13,56.89,56.89,56.89,56.89,15000
03/04/2003,14:14,56.93,56.93,56.92,56.92,600
03/04/2003,14:15,56.92,56.92,56.92,56.92,1300
03/04/2003,14:19,56.93,56.93,56.93,56.93,700
03/04/2003,14:22,56.82,56.82,56.82,56.82,100
03/04/2003,14:23,56.85,56.85,56.85,56.85,100
03/04/2003,14:24,56.85,56.85,56.85,56.85,500
03/04/2003,14:25,56.85,56.85,56.8,56.8,22700
03/04/2003,14:26,56.8,56.8,56.8,56.8,800
03/04/2003,14:30,56.79,56.79,56.79,56.79,100
03/04/2003,14:33,56.8,56.8,56.8,56.8,500
03/04/2003,14:34,56.78,56.78,56.75,56.75,1000
03/04/2003,14:37,56.75,56.75,56.75,56.75,100
03/04/2003,14:38,56.7,56.7,56.7,56.7,900
03/04/2003,14:40,56.72,56.72,56.64,56.64,1400
03/04/2003,14:41,56.63,56.63,56.63,56.63,400
03/04/2003,14:42,56.69,56.7,56.69,56.7,400
03/04/2003,14:45,56.82,56.82,56.82,56.82,100
03/04/2003,14:46,56.75,56.75,56.75,56.75,500
03/04/2003,14:48,56.75,56.75,56.75,56.75,500
03/04/2003,14:50,56.81,56.81,56.81,56.81,500
03/04/2003,14:51,56.78,56.78,56.78,56.78,25000
03/04/2003,14:52,56.75,56.75,56.75,56.75,300
03/04/2003,15:00,56.8,56.8,56.8,56.8,200
03/04/2003,15:02,56.86,56.86,56.86,56.86,300
03/04/2003,15:04,56.82,56.82,56.82,56.82,500
03/04/2003,15:05,56.88,56.88,56.85,56.85,64000
03/04/2003,15:06,56.81,56.81,56.81,56.81,100
03/04/2003,15:07,56.9,56.9,56.9,56.9,200
03/04/2003,15:08,56.9,56.9,56.9,56.9,5000
03/04/2003,15:10,56.9,56.9,56.9,56.9,2000
03/04/2003,15:11,56.9,56.9,56.9,56.9,43700
03/04/2003,15:12,56.84,56.84,56.84,56.84,400
03/04/2003,15:14,56.9,56.9,56.9,56.9,500
03/04/2003,15:16,56.92,56.92,56.92,56.92,600
03/04/2003,15:19,56.95,56.95,56.95,56.95,15000
03/04/2003,15:20,56.92,56.92,56.92,56.92,300
03/04/2003,15:21,56.91,56.91,56.88,56.88,8300
03/04/2003,15:30,56.89,56.89,56.89,56.89,1000
03/04/2003,15:31,56.88,56.88,56.88,56.88,500
03/04/2003,15:32,56.9,56.93,56.9,56.93,1000
03/04/2003,15:33,56.95,56.95,56.95,56.95,100
03/04/2003,15:34,56.95,56.95,56.95,56.95,1000
03/04/2003,15:35,56.97,56.97,56.97,56.97,1500
03/04/2003,15:37,56.96,56.96,56.94,56.94,1100
03/04/2003,15:39,56.94,56.94,56.94,56.94,500
03/04/2003,15:40,56.89,56.89,56.89,56.89,3000
03/04/2003,15:41,56.89,56.89,56.89,56.89,200
03/04/2003,15:42,56.9,56.91,56.9,56.91,1200
03/04/2003,15:43,56.9,56.9,56.9,56.9,2500
03/04/2003,15:44,56.86,56.86,56.86,56.86,1000
03/04/2003,15:45,56.9,56.9,56.9,56.9,1000
03/04/2003,15:46,56.9,56.9,56.9,56.9,500
03/04/2003,15:47,56.94,56.94,56.86,56.9,400
03/04/2003,15:48,56.9,56.9,56.83,56.83,1100
03/04/2003,15:49,56.85,56.85,56.85,56.85,3200
03/04/2003,15:50,56.83,56.85,56.83,56.83,2700
03/04/2003,15:51,56.85,56.85,56.85,56.85,10300
03/04/2003,15:52,56.85,56.85,56.85,56.85,1100
03/04/2003,15:53,56.85,56.85,56.85,56.85,4500
03/04/2003,15:54,56.84,56.84,56.84,56.84,800
03/04/2003,15:55,56.84,56.84,56.84,56.84,600
03/04/2003,15:58,56.85,56.85,56.85,56.85,1000
03/05/2003,09:30,56.09,56.09,56.09,56.09,200
03/05/2003,09:34,56.75,57.05,56.75,57.05,3600
03/05/2003,09:38,56.9,57.05,56.9,56.95,50500
03/05/2003,09:40,57.05,57.05,57.05,57.05,100
03/05/2003,09:42,56.9,56.9,56.9,56.9,1000
03/05/2003,09:45,56.82,56.82,56.75,56.75,5100
03/05/2003,09:49,56.76,56.77,56.76,56.77,1100
03/05/2003,09:51,56.81,56.82,56.81,56.82,1200
03/05/2003,09:52,56.76,56.76,56.76,56.76,500
03/05/2003,09:55,56.74,56.74,56.7,56.7,7000
03/05/2003,09:56,56.6,56.6,56.6,56.6,5300
03/05/2003,09:59,56.67,56.67,56.67,56.67,500
03/05/2003,10:00,56.73,56.73,56.73,56.73,200
03/05/2003,10:01,56.67,56.67,56.67,56.67,500
03/05/2003,10:02,56.52,56.52,56.52,56.52,900
03/05/2003,10:04,56.54,56.54,56.52,56.53,900
03/05/2003,10:05,56.62,56.62,56.62,56.62,2000
03/05/2003,10:07,56.78,56.78,56.78,56.78,100
03/05/2003,10:08,56.9,56.9,56.9,56.9,900
03/05/2003,10:09,56.94,56.94,56.94,56.94,4100
03/05/2003,10:11,56.97,56.97,56.97,56.97,500
03/05/2003,10:12,56.95,56.95,56.91,56.91,3500
03/05/2003,10:13,56.91,56.91,56.91,56.91,1500
03/05/2003,10:14,56.83,56.87,56.83,56.87,900
03/05/2003,10:15,56.89,56.89,56.89,56.89,1000
03/05/2003,10:20,56.9,56.9,56.9,56.9,1600
03/05/2003,10:22,57.02,57.02,57.02,57.02,500
03/05/2003,10:23,57.06,57.06,57.06,57.06,100
03/05/2003,10:24,57,57,57,57,1600
03/05/2003,10:27,57.1,57.1,57.1,57.1,500
03/05/2003,10:28,57.13,57.13,57.13,57.13,50000
03/05/2003,10:29,57.12,57.12,57.12,57.12,1500
03/05/2003,10:30,57.11,57.11,57.11,57.11,100
03/05/2003,10:31,57.14,57.14,57.14,57.14,5000
03/05/2003,10:32,57.22,57.22,57.22,57.22,5000
03/05/2003,10:33,57.3,57.35,57.3,57.35,18800
03/05/2003,10:35,57.38,57.38,57.31,57.35,800
03/05/2003,10:36,57.28,57.34,57.28,57.29,115100
03/05/2003,10:37,57.29,57.3,57.25,57.26,22900
03/05/2003,10:39,57.25,57.25,57.25,57.25,5500
03/05/2003,10:40,57.28,57.34,57.28,57.3,102600
03/05/2003,10:41,57.3,57.3,57.3,57.3,3100
03/05/2003,10:42,57.28,57.28,57.28,57.28,100
03/05/2003,10:43,57.3,57.3,57.3,57.3,1500
03/05/2003,10:46,57.31,57.31,57.19,57.19,1800
03/05/2003,10:47,57.08,57.28,57.08,57.2,51000
03/05/2003,10:49,57.08,57.1,57.08,57.1,5700
03/05/2003,10:50,57.02,57.04,57.02,57.04,25600
03/05/2003,10:51,57,57,56.99,56.99,25100
03/05/2003,10:53,56.88,56.93,56.87,56.9,6000
03/05/2003,10:56,56.91,56.91,56.91,56.91,1000
03/05/2003,10:57,56.9,56.9,56.9,56.9,1000
03/05/2003,10:58,56.86,56.86,56.81,56.81,500
03/05/2003,10:59,56.8,56.8,56.76,56.76,600
03/05/2003,11:00,56.75,56.81,56.75,56.81,500
03/05/2003,11:02,56.86,56.86,56.86,56.86,300
03/05/2003,11:03,56.89,56.89,56.89,56.89,500
03/05/2003,11:05,56.89,56.94,56.89,56.94,4300
03/05/2003,11:06,56.95,56.95,56.95,56.95,15400
03/05/2003,11:08,56.94,56.94,56.94,56.94,100
03/05/2003,11:10,56.91,56.95,56.91,56.95,700
03/05/2003,11:12,56.97,56.97,56.97,56.97,100
03/05/2003,11:13,57,57.03,57,57.03,3500
03/05/2003,11:14,57.03,57.03,57.03,57.03,200
03/05/2003,11:16,57.02,57.02,56.98,56.98,1700
03/05/2003,11:18,56.99,56.99,56.99,56.99,100
03/05/2003,11:19,57.03,57.03,57.03,57.03,1000
03/05/2003,11:20,56.95,56.95,56.95,56.95,100
03/05/2003,11:21,56.91,56.91,56.91,56.91,200
03/05/2003,11:22,56.82,56.85,56.82,56.85,700
03/05/2003,11:25,56.81,56.81,56.81,56.81,500
03/05/2003,11:30,56.87,56.87,56.87,56.87,200
03/05/2003,11:32,56.9,56.9,56.9,56.9,100
03/05/2003,11:37,56.85,56.85,56.85,56.85,100
03/05/2003,11:39,56.82,56.82,56.82,56.82,200
03/05/2003,11:40,56.75,56.75,56.73,56.73,700
03/05/2003,11:41,56.73,56.81,56.73,56.81,5400
03/05/2003,11:47,56.87,56.87,56.87,56.87,100
03/05/2003,11:54,56.85,56.85,56.85,56.85,100
03/05/2003,11:55,56.92,56.92,56.91,56.91,1600
03/05/2003,11:58,56.92,56.92,56.92,56.92,2500
03/05/2003,11:59,56.94,56.94,56.94,56.94,5000
03/05/2003,12:01,56.9,56.9,56.89,56.9,10800
03/05/2003,12:03,56.9,56.9,56.9,56.9,100
03/05/2003,12:06,56.88,56.88,56.88,56.88,1000
03/05/2003,12:11,56.82,56.82,56.82,56.82,100
03/05/2003,12:14,56.74,56.74,56.74,56.74,500
03/05/2003,12:18,56.8,56.8,56.8,56.8,100
03/05/2003,12:26,56.84,56.84,56.84,56.84,100
03/05/2003,12:27,56.84,56.84,56.84,56.84,200
03/05/2003,12:28,56.88,56.88,56.88,56.88,400
03/05/2003,12:34,56.89,56.89,56.89,56.89,300
03/05/2003,12:35,56.84,56.84,56.84,56.84,5000
03/05/2003,12:36,56.81,56.86,56.81,56.86,1100
03/05/2003,12:40,56.75,56.75,56.75,56.75,400
03/05/2003,12:42,56.86,56.86,56.86,56.86,200
03/05/2003,12:45,56.81,56.81,56.81,56.81,400
03/05/2003,12:46,56.85,56.85,56.85,56.85,100
03/05/2003,12:49,56.83,56.83,56.83,56.83,5000
03/05/2003,12:54,56.7,56.7,56.7,56.7,1000
03/05/2003,12:58,56.66,56.66,56.66,56.66,5000
03/05/2003,13:00,56.7,56.7,56.7,56.7,200
03/05/2003,13:01,56.68,56.68,56.68,56.68,5000
03/05/2003,13:02,56.66,56.66,56.66,56.66,100
03/05/2003,13:05,56.65,56.65,56.65,56.65,200
03/05/2003,13:06,56.65,56.65,56.65,56.65,5000
03/05/2003,13:10,56.57,56.57,56.5,56.5,7200
03/05/2003,13:11,56.58,56.58,56.58,56.58,200
03/05/2003,13:14,56.52,56.58,56.52,56.58,1700
03/05/2003,13:15,56.6,56.65,56.6,56.65,39000
03/05/2003,13:17,56.7,56.72,56.7,56.72,3600
03/05/2003,13:18,56.7,56.7,56.7,56.7,100
03/05/2003,13:24,56.6,56.6,56.6,56.6,100
03/05/2003,13:28,56.6,56.6,56.6,56.6,100
03/05/2003,13:30,56.52,56.52,56.52,56.52,5000
03/05/2003,13:34,56.5,56.5,56.5,56.5,400
03/05/2003,13:35,56.5,56.5,56.5,56.5,5200
03/05/2003,13:39,56.47,56.47,56.47,56.47,100
03/05/2003,13:41,56.5,56.5,56.5,56.5,500
03/05/2003,13:45,56.48,56.48,56.48,56.48,100
03/05/2003,13:46,56.42,56.42,56.42,56.42,500
03/05/2003,13:50,56.36,56.36,56.32,56.32,2500
03/05/2003,13:51,56.32,56.32,56.32,56.32,200
03/05/2003,13:52,56.36,56.36,56.32,56.32,200
03/05/2003,13:55,56.39,56.39,56.35,56.35,15100
03/05/2003,13:56,56.35,56.35,56.3,56.3,5400
03/05/2003,13:59,56.39,56.39,56.39,56.39,5000
03/05/2003,14:00,56.3,56.3,56.28,56.28,5000
03/05/2003,14:01,56.26,56.3,56.25,56.3,16500
03/05/2003,14:03,56.28,56.28,56.28,56.28,5000
03/05/2003,14:05,56.33,56.33,56.33,56.33,300
03/05/2003,14:06,56.38,56.38,56.38,56.38,10000
03/05/2003,14:08,56.44,56.44,56.44,56.44,100
03/05/2003,14:13,56.31,56.31,56.31,56.31,100
03/05/2003,14:15,56.2,56.2,56.2,56.2,5000
03/05/2003,14:17,56.3,56.3,56.2,56.3,30500
03/05/2003,14:18,56.31,56.31,56.3,56.3,15100
03/05/2003,14:19,56.25,56.25,56.25,56.25,600
03/05/2003,14:21,56.29,56.29,56.29,56.29,10000
03/05/2003,14:23,56.3,56.3,56.3,56.3,10000
03/05/2003,14:24,56.35,56.35,56.35,56.35,100
03/05/2003,14:27,56.35,56.35,56.35,56.35,1500
03/05/2003,14:33,56.38,56.38,56.38,56.38,100
03/05/2003,14:36,56.35,56.35,56.35,56.35,500
03/05/2003,14:37,56.35,56.35,56.35,56.35,800
03/05/2003,14:40,56.3,56.3,56.3,56.3,2000
03/05/2003,14:41,56.32,56.32,56.32,56.32,100
03/05/2003,14:45,56.18,56.2,56.18,56.2,1200
03/05/2003,14:49,56.23,56.23,56.23,56.23,100
03/05/2003,14:51,56.29,56.29,56.29,56.29,100
03/05/2003,14:54,56.3,56.33,56.3,56.33,2000
03/05/2003,14:55,56.35,56.35,56.35,56.35,2000
03/05/2003,14:56,56.35,56.35,56.35,56.35,5000
03/05/2003,14:59,56.42,56.42,56.42,56.42,500
03/05/2003,15:04,56.6,56.6,56.57,56.57,1500
03/05/2003,15:06,56.57,56.57,56.57,56.57,200
03/05/2003,15:07,56.54,56.57,56.54,56.55,25800
03/05/2003,15:08,56.55,56.55,56.55,56.55,75000
03/05/2003,15:11,56.65,56.65,56.65,56.65,10000
03/05/2003,15:13,56.66,56.66,56.66,56.66,200
03/05/2003,15:14,56.68,56.68,56.68,56.68,400
03/05/2003,15:17,56.71,56.71,56.71,56.71,200
03/05/2003,15:20,56.65,56.65,56.65,56.65,300
03/05/2003,15:21,56.62,56.62,56.62,56.62,700
03/05/2003,15:22,56.57,56.57,56.57,56.57,500
03/05/2003,15:23,56.63,56.63,56.55,56.55,11900
03/05/2003,15:25,56.55,56.55,56.55,56.55,5000
03/05/2003,15:26,56.51,56.51,56.51,56.51,100
03/05/2003,15:27,56.55,56.55,56.55,56.55,135000
03/05/2003,15:31,56.49,56.49,56.49,56.49,100
03/05/2003,15:32,56.45,56.45,56.45,56.45,100
03/05/2003,15:37,56.55,56.55,56.55,56.55,100
03/05/2003,15:41,56.6,56.6,56.59,56.59,900
03/05/2003,15:42,56.6,56.6,56.6,56.6,5000
03/05/2003,15:43,56.64,56.64,56.64,56.64,7500
03/05/2003,15:46,56.62,56.62,56.62,56.62,200
03/05/2003,15:47,56.68,56.68,56.68,56.68,100
03/05/2003,15:48,56.7,56.7,56.7,56.7,100
03/05/2003,15:50,56.68,56.68,56.68,56.68,100
03/05/2003,15:52,56.65,56.65,56.65,56.65,100
03/05/2003,15:53,56.7,56.7,56.7,56.7,4900
03/05/2003,15:55,56.7,56.7,56.7,56.7,100
03/05/2003,15:59,56.65,56.65,56.65,56.65,2000
03/06/2003,09:34,56.73,56.73,56.73,56.73,25000
03/06/2003,09:35,56.5,56.5,56.5,56.5,5300
03/06/2003,09:36,56.6,56.69,56.6,56.69,800
03/06/2003,09:38,56.7,56.7,56.7,56.7,60000
03/06/2003,09:39,56.74,56.85,56.74,56.85,50200
03/06/2003,09:40,56.95,56.99,56.95,56.99,1100
03/06/2003,09:41,56.96,57,56.95,57,25600
03/06/2003,09:42,57.08,57.13,57,57.13,15500
03/06/2003,09:43,57.15,57.15,57.05,57.05,1200
03/06/2003,09:44,57.07,57.07,56.92,56.92,900
03/06/2003,09:45,56.93,57.02,56.93,57.02,10100
03/06/2003,09:46,57,57,57,57,7500
03/06/2003,09:47,57,57.1,57,57,9500
03/06/2003,09:48,57.03,57.03,57.03,57.03,2400
03/06/2003,09:50,57,57,56.92,56.92,1000
03/06/2003,09:51,56.95,56.95,56.86,56.86,600
03/06/2003,09:52,56.8,56.8,56.8,56.8,1000
03/06/2003,09:53,56.8,56.82,56.77,56.82,6500
03/06/2003,09:55,56.96,56.96,56.96,56.96,100
03/06/2003,09:57,56.91,56.91,56.91,56.91,400
03/06/2003,09:59,56.88,56.97,56.88,56.97,3100
03/06/2003,10:00,56.97,56.97,56.97,56.97,4100
03/06/2003,10:01,56.98,56.98,56.98,56.98,100
03/06/2003,10:02,56.9,56.9,56.9,56.9,1000
03/06/2003,10:03,56.88,56.88,56.88,56.88,200
03/06/2003,10:06,56.75,56.75,56.75,56.75,7500
03/06/2003,10:08,56.8,56.8,56.8,56.8,1000
03/06/2003,10:09,56.8,56.8,56.8,56.8,600
03/06/2003,10:10,56.75,56.75,56.75,56.75,500
03/06/2003,10:11,56.76,56.76,56.76,56.76,1000
03/06/2003,10:12,56.76,56.76,56.64,56.64,1400
03/06/2003,10:13,56.58,56.58,56.58,56.58,4500
03/06/2003,10:14,56.68,56.68,56.54,56.54,1000
03/06/2003,10:15,56.52,56.55,56.5,56.55,1200
03/06/2003,10:16,56.52,56.65,56.52,56.65,1200
03/06/2003,10:17,56.68,56.68,56.68,56.68,600
03/06/2003,10:20,56.65,56.65,56.65,56.65,2000
03/06/2003,10:21,56.68,56.75,56.65,56.75,26000
03/06/2003,10:22,56.75,56.75,56.65,56.7,1200
03/06/2003,10:23,56.84,56.84,56.84,56.84,500
03/06/2003,10:24,56.74,56.74,56.74,56.74,2000
03/06/2003,10:25,56.65,56.65,56.65,56.65,1000
03/06/2003,10:26,56.73,56.73,56.73,56.73,100
03/06/2003,10:27,56.73,56.73,56.73,56.73,1000
03/06/2003,10:29,56.74,56.74,56.74,56.74,2000
03/06/2003,10:30,56.8,56.88,56.76,56.76,13000
03/06/2003,10:31,56.85,56.85,56.85,56.85,500
03/06/2003,10:35,56.62,56.62,56.6,56.6,1000
03/06/2003,10:36,56.65,56.65,56.64,56.64,5600
03/06/2003,10:37,56.65,56.76,56.65,56.75,800
03/06/2003,10:38,56.8,56.8,56.8,56.8,5000
03/06/2003,10:39,56.76,56.76,56.76,56.76,200
03/06/2003,10:40,56.73,56.73,56.73,56.73,200
03/06/2003,10:42,56.66,56.66,56.66,56.66,400
03/06/2003,10:47,56.71,56.71,56.71,56.71,100
03/06/2003,10:49,56.74,56.74,56.74,56.74,100
03/06/2003,10:52,56.92,56.92,56.92,56.92,500
03/06/2003,10:53,57,57.08,57,57.08,7500
03/06/2003,10:54,57,57.01,57,57.01,1500
03/06/2003,10:55,56.95,56.95,56.88,56.88,600
03/06/2003,11:02,57.03,57.06,56.99,57.06,1400
03/06/2003,11:05,56.85,56.85,56.85,56.85,5000
03/06/2003,11:08,56.93,56.96,56.87,56.87,3000
03/06/2003,11:12,56.78,56.78,56.78,56.78,500
03/06/2003,11:13,56.81,56.81,56.81,56.81,100
03/06/2003,11:14,56.76,56.76,56.76,56.76,200
03/06/2003,11:20,56.9,56.9,56.9,56.9,700
03/06/2003,11:22,56.75,56.75,56.75,56.75,400
03/06/2003,11:27,56.75,56.75,56.75,56.75,500
03/06/2003,11:33,56.72,56.72,56.72,56.72,900
03/06/2003,11:34,56.74,56.77,56.74,56.77,1000
03/06/2003,11:35,56.78,56.78,56.78,56.78,400
03/06/2003,11:36,56.73,56.79,56.73,56.79,2200
03/06/2003,11:39,56.82,56.82,56.82,56.82,500
03/06/2003,11:40,56.81,56.81,56.81,56.81,1000
03/06/2003,11:45,56.88,56.88,56.88,56.88,900
03/06/2003,11:49,56.94,56.97,56.94,56.97,400
03/06/2003,11:51,56.9,56.94,56.9,56.94,1900
03/06/2003,11:52,56.94,56.94,56.94,56.94,200
03/06/2003,11:53,56.96,56.96,56.96,56.96,400
03/06/2003,11:54,56.99,57,56.99,57,400
03/06/2003,11:59,56.95,56.98,56.9,56.9,800
03/06/2003,12:00,56.97,56.97,56.97,56.97,1000
03/06/2003,12:02,56.91,56.91,56.91,56.91,200
03/06/2003,12:03,56.86,56.86,56.8,56.8,1700
03/06/2003,12:06,56.85,56.85,56.85,56.85,100000
03/06/2003,12:13,56.88,56.88,56.88,56.88,300
03/06/2003,12:14,56.93,56.93,56.93,56.93,200
03/06/2003,12:18,56.82,56.82,56.82,56.82,200
03/06/2003,12:19,56.9,56.9,56.9,56.9,1000
03/06/2003,12:21,56.85,56.85,56.85,56.85,100
03/06/2003,12:31,56.92,56.92,56.92,56.92,1000
03/06/2003,12:34,56.93,56.93,56.93,56.93,500
03/06/2003,12:44,56.89,56.89,56.89,56.89,500
03/06/2003,12:46,56.98,56.98,56.98,56.98,1000
03/06/2003,12:51,57.05,57.07,57.05,57.07,1100
03/06/2003,12:52,57.1,57.1,57.1,57.1,200
03/06/2003,12:54,57.05,57.05,57.05,57.05,5000
03/06/2003,12:55,57.09,57.09,57.09,57.09,800
03/06/2003,12:56,57.15,57.18,57.15,57.18,3900
03/06/2003,12:57,57.15,57.15,57.15,57.15,100
03/06/2003,12:58,57.15,57.18,57.15,57.15,11600
03/06/2003,12:59,57.15,57.15,57.15,57.15,10000
03/06/2003,13:00,57.16,57.19,57.16,57.19,700
03/06/2003,13:01,57.2,57.24,57.16,57.24,3700
03/06/2003,13:02,57.24,57.33,57.24,57.25,1300
03/06/2003,13:03,57.2,57.34,57.2,57.3,40000
03/06/2003,13:04,57.25,57.3,57.25,57.3,21000
03/06/2003,13:05,57.35,57.36,57.35,57.36,1200
03/06/2003,13:06,57.37,57.45,57.37,57.45,2300
03/06/2003,13:07,57.38,57.45,57.38,57.45,2700
03/06/2003,13:08,57.45,57.45,57.39,57.39,55000
03/06/2003,13:10,57.4,57.4,57.4,57.4,2500
03/06/2003,13:11,57.4,57.4,57.4,57.4,1000
03/06/2003,13:13,57.45,57.45,57.45,57.45,1500
03/06/2003,13:14,57.47,57.47,57.47,57.47,1500
03/06/2003,13:15,57.47,57.47,57.47,57.47,1900
03/06/2003,13:16,57.42,57.42,57.42,57.42,50000
03/06/2003,13:18,57.45,57.45,57.45,57.45,100000
03/06/2003,13:19,57.41,57.41,57.3,57.3,2800
03/06/2003,13:20,57.3,57.3,57.3,57.3,3000
03/06/2003,13:24,57.32,57.32,57.31,57.31,300
03/06/2003,13:25,57.31,57.31,57.31,57.31,500
03/06/2003,13:26,57.33,57.33,57.33,57.33,300
03/06/2003,13:27,57.34,57.34,57.34,57.34,20000
03/06/2003,13:28,57.34,57.34,57.34,57.34,100
03/06/2003,13:29,57.44,57.49,57.44,57.49,14100
03/06/2003,13:30,57.45,57.49,57.45,57.49,1100
03/06/2003,13:31,57.5,57.5,57.5,57.5,100
03/06/2003,13:32,57.48,57.49,57.48,57.49,1400
03/06/2003,13:33,57.45,57.45,57.43,57.43,5100
03/06/2003,13:34,57.48,57.49,57.46,57.49,400
03/06/2003,13:35,57.49,57.49,57.49,57.49,12500
03/06/2003,13:36,57.48,57.61,57.48,57.5,8800
03/06/2003,13:37,57.51,57.51,57.51,57.51,1000
03/06/2003,13:38,57.59,57.61,57.59,57.6,4000
03/06/2003,13:39,57.62,57.62,57.62,57.62,500
03/06/2003,13:42,57.6,57.6,57.6,57.6,5000
03/06/2003,13:44,57.63,57.63,57.56,57.6,14200
03/06/2003,13:45,57.61,57.61,57.6,57.6,60300
03/06/2003,13:47,57.65,57.69,57.64,57.69,400
03/06/2003,13:48,57.69,57.69,57.69,57.69,2000
03/06/2003,13:49,57.67,57.67,57.62,57.62,1200
03/06/2003,13:50,57.6,57.6,57.6,57.6,20000
03/06/2003,13:51,57.62,57.63,57.62,57.63,27000
03/06/2003,13:56,57.52,57.55,57.52,57.55,1500
03/06/2003,13:58,57.52,57.52,57.52,57.52,200
03/06/2003,13:59,57.5,57.5,57.5,57.5,700
03/06/2003,14:00,57.5,57.5,57.44,57.44,2000
03/06/2003,14:03,57.46,57.5,57.46,57.5,55700
03/06/2003,14:04,57.47,57.47,57.47,57.47,500
03/06/2003,14:05,57.46,57.46,57.46,57.46,100
03/06/2003,14:07,57.43,57.43,57.43,57.43,500
03/06/2003,14:08,57.45,57.45,57.45,57.45,100
03/06/2003,14:09,57.44,57.44,57.44,57.44,200
03/06/2003,14:10,57.39,57.39,57.39,57.39,500
03/06/2003,14:15,57.39,57.39,57.39,57.39,1000
03/06/2003,14:20,57.4,57.4,57.4,57.4,6100
03/06/2003,14:24,57.35,57.35,57.35,57.35,10000
03/06/2003,14:25,57.46,57.46,57.46,57.46,100
03/06/2003,14:26,57.45,57.45,57.45,57.45,100
03/06/2003,14:28,57.47,57.47,57.47,57.47,9500
03/06/2003,14:31,57.47,57.47,57.46,57.46,5800
03/06/2003,14:33,57.45,57.45,57.45,57.45,100
03/06/2003,14:39,57.52,57.52,57.52,57.52,15500
03/06/2003,14:40,57.57,57.57,57.57,57.57,200
03/06/2003,14:41,57.59,57.61,57.59,57.61,1100
03/06/2003,14:42,57.63,57.67,57.62,57.67,7200
03/06/2003,14:43,57.61,57.61,57.61,57.61,1000
03/06/2003,14:44,57.68,57.68,57.68,57.68,15000
03/06/2003,14:56,57.73,57.73,57.73,57.73,500
03/06/2003,14:57,57.69,57.69,57.69,57.69,1000
03/06/2003,14:59,57.7,57.7,57.7,57.7,600
03/06/2003,15:01,57.7,57.7,57.7,57.7,5000
03/06/2003,15:03,57.78,57.78,57.78,57.78,300
03/06/2003,15:04,57.7,57.79,57.7,57.79,5500
03/06/2003,15:08,57.79,57.8,57.79,57.79,5400
03/06/2003,15:09,57.79,57.79,57.79,57.79,500
03/06/2003,15:10,57.79,57.84,57.79,57.8,2000
03/06/2003,15:11,57.88,57.88,57.88,57.88,900
03/06/2003,15:12,57.85,57.88,57.83,57.88,3900
03/06/2003,15:15,57.81,57.81,57.81,57.81,4500
03/06/2003,15:16,57.74,57.74,57.74,57.74,2000
03/06/2003,15:18,57.7,57.7,57.66,57.66,11100
03/06/2003,15:20,57.73,57.73,57.73,57.73,300
03/06/2003,15:26,57.79,57.79,57.79,57.79,300
03/06/2003,15:27,57.79,57.79,57.79,57.79,300
03/06/2003,15:30,57.75,57.75,57.75,57.75,500
03/06/2003,15:31,57.82,57.82,57.82,57.82,500
03/06/2003,15:32,57.84,57.84,57.84,57.84,2500
03/06/2003,15:33,57.8,57.8,57.8,57.8,100
03/06/2003,15:34,57.8,57.8,57.8,57.8,100
03/06/2003,15:35,57.85,57.85,57.85,57.85,100
03/06/2003,15:36,57.86,57.86,57.86,57.86,500
03/06/2003,15:37,57.8,57.8,57.8,57.8,100
03/06/2003,15:38,57.84,57.84,57.84,57.84,100
03/06/2003,15:39,57.88,57.88,57.88,57.88,100
03/06/2003,15:42,57.81,57.81,57.81,57.81,300
03/06/2003,15:43,57.83,57.83,57.83,57.83,2600
03/06/2003,15:44,57.9,57.9,57.9,57.9,10400
03/06/2003,15:45,57.92,57.95,57.92,57.95,1600
03/06/2003,15:46,57.95,57.99,57.95,57.99,6500
03/06/2003,15:47,57.94,57.97,57.94,57.95,12600
03/06/2003,15:48,57.99,57.99,57.95,57.97,5700
03/06/2003,15:49,57.98,58,57.98,58,10300
03/06/2003,15:50,57.99,58.04,57.99,58.04,3000
03/06/2003,15:52,58,58.01,57.95,58.01,800
03/06/2003,15:54,58.02,58.02,57.98,57.98,1400
03/06/2003,15:55,58.02,58.02,58.02,58.02,1000
03/06/2003,15:56,58.01,58.02,58.01,58.02,400
03/06/2003,15:57,58,58,58,58,10000
03/06/2003,15:58,58.03,58.04,58,58.02,3200
03/06/2003,15:59,58.04,58.05,58,58.04,53400
03/07/2003,09:35,57.9,57.9,57.9,57.9,5000
03/07/2003,09:37,57.88,57.88,57.88,57.88,3500
03/07/2003,09:38,57.97,57.97,57.83,57.83,5500
03/07/2003,09:39,57.88,57.96,57.88,57.94,7200
03/07/2003,09:40,57.9,57.96,57.9,57.96,10100
03/07/2003,09:41,58.05,58.05,58.05,58.05,200
03/07/2003,09:42,57.8,58.11,57.8,58.09,26700
03/07/2003,09:44,58.27,58.32,58.22,58.22,14700
03/07/2003,09:45,58.25,58.25,58.2,58.2,8800
03/07/2003,09:46,58.2,58.2,58.1,58.1,2900
03/07/2003,09:47,58.18,58.18,58.18,58.18,200
03/07/2003,09:48,58.1,58.1,58.1,58.1,1000
03/07/2003,09:49,58.24,58.25,58.24,58.25,7600
03/07/2003,09:50,58.25,58.25,58.14,58.14,4200
03/07/2003,09:51,58.05,58.13,58.05,58.13,1400
03/07/2003,09:52,58.05,58.05,57.91,57.91,2700
03/07/2003,09:53,58,58,57.9,57.98,6400
03/07/2003,09:54,57.9,57.9,57.75,57.75,6100
03/07/2003,09:55,57.68,57.78,57.68,57.78,300
03/07/2003,09:56,57.74,57.75,57.74,57.74,2800
03/07/2003,09:57,57.75,57.75,57.75,57.75,1700
03/07/2003,09:58,57.7,57.7,57.7,57.7,1000
03/07/2003,09:59,57.75,57.82,57.75,57.82,1400
03/07/2003,10:00,57.77,57.95,57.77,57.95,300
03/07/2003,10:01,57.93,57.96,57.93,57.96,200
03/07/2003,10:02,58,58.01,58,58.01,1100
03/07/2003,10:03,57.97,57.97,57.97,57.97,100
03/07/2003,10:05,57.76,57.76,57.76,57.76,2800
03/07/2003,10:06,57.75,57.75,57.75,57.75,2000
03/07/2003,10:08,57.76,57.76,57.7,57.7,700
03/07/2003,10:10,57.7,57.7,57.64,57.64,2500
03/07/2003,10:11,57.72,57.72,57.62,57.62,300
03/07/2003,10:12,57.68,57.75,57.68,57.75,300
03/07/2003,10:13,57.83,57.83,57.83,57.83,1200
03/07/2003,10:15,58.12,58.12,58.12,58.12,1200
03/07/2003,10:17,58.09,58.09,58.09,58.09,10000
03/07/2003,10:18,57.86,57.86,57.86,57.86,1000
03/07/2003,10:19,57.77,57.77,57.77,57.77,100
03/07/2003,10:20,57.91,57.91,57.85,57.85,1100
03/07/2003,10:21,57.84,57.87,57.84,57.87,400
03/07/2003,10:22,57.83,57.9,57.81,57.81,1300
03/07/2003,10:23,57.76,57.76,57.76,57.76,2500
03/07/2003,10:25,57.63,57.63,57.61,57.61,600
03/07/2003,10:26,57.6,57.6,57.51,57.6,1800
03/07/2003,10:27,57.5,57.5,57.5,57.5,1900
03/07/2003,10:28,57.45,57.52,57.45,57.47,12100
03/07/2003,10:29,57.4,57.4,57.4,57.4,200
03/07/2003,10:30,57.4,57.4,57.4,57.4,500
03/07/2003,10:31,57.35,57.4,57.35,57.36,1300
03/07/2003,10:32,57.4,57.4,57.4,57.4,700
03/07/2003,10:34,57.26,57.26,57.22,57.22,5100
03/07/2003,10:35,57.22,57.22,57.15,57.15,9000
03/07/2003,10:36,57.23,57.23,57.23,57.23,500
03/07/2003,10:37,57.1,57.1,57.1,57.1,2000
03/07/2003,10:38,57.21,57.21,57,57,4600
03/07/2003,10:39,57.24,57.24,57.24,57.24,1100
03/07/2003,10:40,57.15,57.15,57.15,57.15,500
03/07/2003,10:41,57.12,57.12,57.12,57.12,2000
03/07/2003,10:42,57.12,57.12,57.05,57.05,3500
03/07/2003,10:44,57.1,57.1,57.1,57.1,5000
03/07/2003,10:48,57.15,57.15,57.15,57.15,32000
03/07/2003,10:49,57.12,57.16,57.12,57.16,15000
03/07/2003,10:51,57.1,57.1,57.1,57.1,40000
03/07/2003,10:54,57.03,57.03,57.03,57.03,700
03/07/2003,10:55,57,57,57,57,400
03/07/2003,10:56,57.08,57.08,57.05,57.05,1300
03/07/2003,10:57,57.01,57.01,57,57,1800
03/07/2003,10:58,56.95,56.95,56.95,56.95,100
03/07/2003,10:59,56.92,56.92,56.9,56.9,12300
03/07/2003,11:02,56.99,56.99,56.99,56.99,100
03/07/2003,11:03,56.99,56.99,56.99,56.99,100
03/07/2003,11:04,56.92,56.92,56.92,56.92,600
03/07/2003,11:05,56.91,56.99,56.91,56.99,600
03/07/2003,11:06,56.95,56.95,56.95,56.95,500
03/07/2003,11:08,56.95,56.95,56.95,56.95,7000
03/07/2003,11:09,56.99,56.99,56.99,56.99,2000
03/07/2003,11:11,57.07,57.07,57.07,57.07,100
03/07/2003,11:12,57.08,57.1,57.08,57.1,400
03/07/2003,11:16,57.09,57.09,57.09,57.09,500
03/07/2003,11:18,57.08,57.08,57.08,57.08,500
03/07/2003,11:21,57.08,57.08,57.08,57.08,800
03/07/2003,11:23,57.05,57.05,57.05,57.05,1000
03/07/2003,11:24,57.05,57.05,57.05,57.05,1000
03/07/2003,11:25,57.05,57.05,57.05,57.05,2000
03/07/2003,11:28,57.1,57.1,57.1,57.1,400
03/07/2003,11:29,57.14,57.14,57.14,57.14,3000
03/07/2003,11:30,57.2,57.2,57.2,57.2,1500
03/07/2003,11:32,57.1,57.1,57.1,57.1,3000
03/07/2003,11:34,57.2,57.23,57.2,57.23,1500
03/07/2003,11:35,57.2,57.2,57.2,57.2,1000
03/07/2003,11:38,57.27,57.27,57.27,57.27,100
03/07/2003,11:40,57.33,57.33,57.31,57.31,2500
03/07/2003,11:41,57.3,57.3,57.3,57.3,3000
03/07/2003,11:44,57.38,57.38,57.38,57.38,500
03/07/2003,11:45,57.3,57.3,57.3,57.3,500
03/07/2003,11:47,57.4,57.4,57.4,57.4,100
03/07/2003,11:50,57.35,57.35,57.35,57.35,5000
03/07/2003,11:51,57.5,57.5,57.5,57.5,500
03/07/2003,11:54,57.32,57.32,57.32,57.32,7500
03/07/2003,11:59,57.5,57.5,57.5,57.5,600
03/07/2003,12:00,57.55,57.55,57.55,57.55,5000
03/07/2003,12:01,57.5,57.5,57.5,57.5,500
03/07/2003,12:02,57.42,57.42,57.42,57.42,1000
03/07/2003,12:04,57.58,57.58,57.58,57.58,300
03/07/2003,12:07,57.55,57.55,57.55,57.55,300
03/07/2003,12:09,57.47,57.47,57.47,57.47,400
03/07/2003,12:11,57.5,57.5,57.5,57.5,100
03/07/2003,12:16,57.34,57.34,57.34,57.34,5000
03/07/2003,12:21,57.2,57.25,57.2,57.2,700
03/07/2003,12:23,57.29,57.29,57.29,57.29,200
03/07/2003,12:40,57.22,57.22,57.15,57.15,900
03/07/2003,12:43,57.18,57.18,57.18,57.18,3000
03/07/2003,12:45,57.23,57.25,57.23,57.25,200
03/07/2003,12:49,57.3,57.3,57.3,57.3,1000
03/07/2003,12:52,57.35,57.35,57.35,57.35,200
03/07/2003,12:58,57.4,57.4,57.4,57.4,700
03/07/2003,13:01,57.29,57.38,57.29,57.38,1900
03/07/2003,13:04,57.28,57.28,57.26,57.26,400
03/07/2003,13:06,57.25,57.25,57.25,57.25,500
03/07/2003,13:07,57.25,57.25,57.25,57.25,700
03/07/2003,13:12,57.1,57.1,57.1,57.1,200
03/07/2003,13:18,57.1,57.1,57.02,57.1,500
03/07/2003,13:20,57.02,57.02,57.02,57.02,1000
03/07/2003,13:22,57,57,57,57,55000
03/07/2003,13:25,56.95,56.95,56.95,56.95,1500
03/07/2003,13:30,56.96,56.96,56.96,56.96,800
03/07/2003,13:34,56.95,56.95,56.95,56.95,2000
03/07/2003,13:35,56.9,56.9,56.9,56.9,1000
03/07/2003,13:36,56.85,56.85,56.85,56.85,4400
03/07/2003,13:37,56.91,56.91,56.91,56.91,1100
03/07/2003,13:38,56.85,56.85,56.78,56.78,8600
03/07/2003,13:39,56.78,56.85,56.78,56.83,26900
03/07/2003,13:40,56.78,56.78,56.78,56.78,100
03/07/2003,13:41,56.82,56.82,56.82,56.82,2000
03/07/2003,13:47,56.75,56.75,56.75,56.75,100
03/07/2003,13:48,56.73,56.73,56.72,56.72,600
03/07/2003,13:52,56.7,56.72,56.7,56.72,3200
03/07/2003,13:53,56.68,56.68,56.68,56.68,23300
03/07/2003,13:54,56.77,56.77,56.77,56.77,100
03/07/2003,13:59,56.73,56.73,56.73,56.73,200
03/07/2003,14:00,56.64,56.64,56.62,56.62,500
03/07/2003,14:01,56.69,56.69,56.69,56.69,200
03/07/2003,14:03,56.6,56.65,56.6,56.65,25300
03/07/2003,14:09,56.65,56.65,56.65,56.65,100
03/07/2003,14:10,56.7,56.7,56.7,56.7,1000
03/07/2003,14:11,56.7,56.7,56.7,56.7,76000
03/07/2003,14:14,56.67,56.67,56.67,56.67,35000
03/07/2003,14:18,56.68,56.68,56.68,56.68,500
03/07/2003,14:19,56.7,56.7,56.7,56.7,1000
03/07/2003,14:20,56.62,56.62,56.62,56.62,100
03/07/2003,14:21,56.65,56.65,56.63,56.63,2500
03/07/2003,14:24,56.65,56.65,56.65,56.65,1000
03/07/2003,14:25,56.55,56.55,56.55,56.55,100
03/07/2003,14:26,56.55,56.55,56.55,56.55,1000
03/07/2003,14:27,56.55,56.55,56.55,56.55,200
03/07/2003,14:28,56.54,56.54,56.54,56.54,500
03/07/2003,14:29,56.6,56.6,56.6,56.6,500
03/07/2003,14:30,56.55,56.55,56.55,56.55,1700
03/07/2003,14:32,56.53,56.53,56.53,56.53,1000
03/07/2003,14:35,56.55,56.55,56.55,56.55,1000
03/07/2003,14:40,56.63,56.63,56.59,56.59,3000
03/07/2003,14:41,56.57,56.57,56.57,56.57,1000
03/07/2003,14:43,56.67,56.67,56.67,56.67,100
03/07/2003,14:46,56.65,56.65,56.6,56.6,600
03/07/2003,14:47,56.65,56.65,56.65,56.65,2000
03/07/2003,14:48,56.73,56.73,56.73,56.73,300
03/07/2003,14:52,56.83,56.83,56.83,56.83,1100
03/07/2003,14:58,56.8,56.8,56.78,56.78,300
03/07/2003,14:59,56.85,56.85,56.85,56.85,300
03/07/2003,15:00,56.81,56.81,56.81,56.81,1000
03/07/2003,15:03,56.85,56.85,56.85,56.85,1000
03/07/2003,15:06,56.93,56.93,56.93,56.93,100
03/07/2003,15:13,57.02,57.05,57.02,57.05,600
03/07/2003,15:14,57.08,57.08,57.08,57.08,10000
03/07/2003,15:16,56.99,56.99,56.99,56.99,100
03/07/2003,15:19,57,57.1,57,57.1,46200
03/07/2003,15:20,57.12,57.12,57.12,57.12,2500
03/07/2003,15:21,57.17,57.17,57.17,57.17,10000
03/07/2003,15:24,57.08,57.08,57.08,57.08,2500
03/07/2003,15:31,57.18,57.18,57.18,57.18,500
03/07/2003,15:32,57.2,57.2,57.2,57.2,100
03/07/2003,15:34,57.26,57.26,57.15,57.15,3000
03/07/2003,15:36,57.2,57.2,57.2,57.2,100
03/07/2003,15:39,57.2,57.2,57.2,57.2,9900
03/07/2003,15:40,57.2,57.2,57.2,57.2,40000
03/07/2003,15:43,57.25,57.25,57.25,57.25,25100
03/07/2003,15:44,57.22,57.3,57.22,57.3,4600
03/07/2003,15:45,57.37,57.38,57.37,57.37,7200
03/07/2003,15:49,57.33,57.33,57.33,57.33,2000
03/07/2003,15:51,57.27,57.27,57.27,57.27,500
03/07/2003,15:52,57.26,57.26,57.25,57.25,40500
03/07/2003,15:53,57.25,57.25,57.25,57.25,15000
03/07/2003,15:54,57.3,57.3,57.3,57.3,300
03/07/2003,15:59,57.17,57.22,57.17,57.22,24100
03/10/2003,09:34,57.3,57.3,57.3,57.3,200
03/10/2003,09:37,57.3,57.3,57.1,57.22,17600
03/10/2003,09:39,57.18,57.18,57.05,57.05,15500
03/10/2003,09:42,57.05,57.05,56.8,56.8,3500
03/10/2003,09:43,56.75,56.75,56.7,56.72,17200
03/10/2003,09:44,56.73,56.85,56.73,56.85,1600
03/10/2003,09:45,56.85,56.85,56.85,56.85,25000
03/10/2003,09:46,56.85,56.85,56.77,56.77,26400
03/10/2003,09:47,56.73,56.73,56.7,56.7,15500
03/10/2003,09:48,56.8,56.8,56.8,56.8,25000
03/10/2003,09:49,56.72,56.72,56.72,56.72,2000
03/10/2003,09:51,56.75,56.75,56.75,56.75,500
03/10/2003,09:52,56.72,56.8,56.71,56.71,19500
03/10/2003,09:53,56.7,56.7,56.7,56.7,500
03/10/2003,09:57,56.5,56.53,56.5,56.5,3900
03/10/2003,09:58,56.5,56.5,56.5,56.5,5000
03/10/2003,09:59,56.55,56.55,56.55,56.55,25000
03/10/2003,10:00,56.55,56.55,56.54,56.54,5000
03/10/2003,10:01,56.51,56.51,56.51,56.51,1000
03/10/2003,10:02,56.64,56.72,56.64,56.7,38500
03/10/2003,10:12,56.72,56.72,56.72,56.72,10000
03/10/2003,10:13,56.81,56.81,56.8,56.8,3000
03/10/2003,10:14,56.85,56.85,56.85,56.85,1000
03/10/2003,10:20,56.95,56.95,56.95,56.95,3000
03/10/2003,10:21,56.95,56.95,56.95,56.95,2000
03/10/2003,10:22,57.12,57.12,57.08,57.08,4000
03/10/2003,10:23,57.17,57.2,57.17,57.2,4000
03/10/2003,10:24,57.12,57.3,57.12,57.3,18500
03/10/2003,10:25,57.25,57.25,57.25,57.25,5000
03/10/2003,10:26,57.2,57.2,57.2,57.2,2500
03/10/2003,10:27,57.14,57.14,57.14,57.14,2600
03/10/2003,10:28,57.27,57.27,57.27,57.27,10000
03/10/2003,10:30,57.1,57.14,57.1,57.14,800
03/10/2003,10:31,57,57.01,57,57.01,1500
03/10/2003,10:32,57.02,57.02,56.99,56.99,6100
03/10/2003,10:34,56.92,56.92,56.92,56.92,2500
03/10/2003,10:36,56.9,56.9,56.9,56.9,2600
03/10/2003,10:37,56.85,56.85,56.85,56.85,3000
03/10/2003,10:41,56.94,56.94,56.94,56.94,200
03/10/2003,10:42,57.05,57.07,57.05,57.07,3000
03/10/2003,10:45,57.12,57.12,57.12,57.12,40000
03/10/2003,10:47,57.15,57.15,57.15,57.15,10000
03/10/2003,10:48,57.2,57.2,57.2,57.2,2000
03/10/2003,10:49,57.18,57.18,57.18,57.18,100
03/10/2003,10:50,57.15,57.15,57.15,57.15,200
03/10/2003,10:51,57.15,57.15,57.15,57.15,5000
03/10/2003,10:52,57.2,57.2,57.2,57.2,1000
03/10/2003,10:53,57.18,57.18,57.18,57.18,200
03/10/2003,10:54,57.19,57.19,57.19,57.19,1300
03/10/2003,10:56,57.15,57.15,57.15,57.15,500
03/10/2003,10:57,57.18,57.18,57.13,57.13,200
03/10/2003,10:59,57.18,57.18,57.18,57.18,4500
03/10/2003,11:00,57.2,57.2,57.2,57.2,500
03/10/2003,11:03,57.18,57.18,57.18,57.18,10000
03/10/2003,11:04,57.13,57.13,57.13,57.13,100
03/10/2003,11:05,57.22,57.22,57.22,57.22,500
03/10/2003,11:09,57,57,57,57,2500
03/10/2003,11:10,57.02,57.02,57.02,57.02,500
03/10/2003,11:11,57.15,57.15,57.15,57.15,1000
03/10/2003,11:13,56.95,56.95,56.95,56.95,2500
03/10/2003,11:23,56.95,56.95,56.95,56.95,400
03/10/2003,11:24,56.87,56.87,56.87,56.87,10000
03/10/2003,11:25,56.75,56.75,56.75,56.75,500
03/10/2003,11:27,56.84,56.84,56.84,56.84,500
03/10/2003,11:29,56.84,56.84,56.84,56.84,1000
03/10/2003,11:32,56.69,56.69,56.69,56.69,500
03/10/2003,11:33,56.76,56.76,56.76,56.76,1000
03/10/2003,11:35,56.7,56.7,56.7,56.7,1500
03/10/2003,11:38,56.62,56.62,56.62,56.62,4700
03/10/2003,11:40,56.53,56.53,56.53,56.53,2000
03/10/2003,11:41,56.62,56.62,56.62,56.62,100
03/10/2003,11:42,56.6,56.6,56.5,56.5,32000
03/10/2003,11:44,56.54,56.54,56.54,56.54,2000
03/10/2003,11:46,56.56,56.56,56.56,56.56,1000
03/10/2003,11:54,56.34,56.34,56.3,56.3,2800
03/10/2003,11:55,56.35,56.35,56.3,56.35,47200
03/10/2003,11:56,56.35,56.39,56.35,56.39,3000
03/10/2003,11:58,56.37,56.43,56.35,56.43,21300
03/10/2003,12:00,56.39,56.39,56.39,56.39,300
03/10/2003,12:02,56.48,56.48,56.47,56.47,3400
03/10/2003,12:17,56.49,56.49,56.49,56.49,2000
03/10/2003,12:22,56.5,56.5,56.5,56.5,1000
03/10/2003,12:31,56.57,56.57,56.57,56.57,2000
03/10/2003,12:32,56.5,56.5,56.5,56.5,500
03/10/2003,12:33,56.51,56.52,56.51,56.52,1900
03/10/2003,12:34,56.52,56.56,56.52,56.56,2600
03/10/2003,12:35,56.54,56.54,56.54,56.54,50000
03/10/2003,12:38,56.7,56.7,56.7,56.7,200
03/10/2003,12:39,56.72,56.72,56.72,56.72,1000
03/10/2003,12:40,56.74,56.74,56.74,56.74,100
03/10/2003,12:43,56.72,56.72,56.72,56.72,100
03/10/2003,12:44,56.65,56.65,56.65,56.65,600
03/10/2003,12:47,56.62,56.62,56.62,56.62,100
03/10/2003,12:50,56.55,56.55,56.55,56.55,300
03/10/2003,12:53,56.58,56.58,56.58,56.58,100
03/10/2003,12:54,56.55,56.55,56.55,56.55,50000
03/10/2003,12:57,56.49,56.49,56.49,56.49,500
03/10/2003,12:58,56.49,56.49,56.45,56.45,1000
03/10/2003,13:07,56.51,56.51,56.51,56.51,100
03/10/2003,13:09,56.47,56.47,56.47,56.47,500
03/10/2003,13:11,56.51,56.51,56.51,56.51,500
03/10/2003,13:15,56.51,56.51,56.51,56.51,600
03/10/2003,13:21,56.51,56.51,56.41,56.41,1500
03/10/2003,13:23,56.37,56.37,56.37,56.37,1000
03/10/2003,13:28,56.4,56.4,56.4,56.4,1000
03/10/2003,13:35,56.41,56.41,56.41,56.41,300
03/10/2003,13:40,56.55,56.55,56.55,56.55,5000
03/10/2003,13:44,56.49,56.49,56.49,56.49,500
03/10/2003,13:48,56.46,56.46,56.46,56.46,1300
03/10/2003,13:50,56.46,56.46,56.46,56.46,200
03/10/2003,14:08,56.28,56.28,56.28,56.28,17200
03/10/2003,14:10,56.3,56.3,56.28,56.28,5000
03/10/2003,14:11,56.27,56.27,56.23,56.23,15500
03/10/2003,14:12,56.25,56.25,56.25,56.25,800
03/10/2003,14:13,56.25,56.25,56.25,56.25,100
03/10/2003,14:15,56.12,56.14,56.12,56.14,1100
03/10/2003,14:18,56.15,56.15,56.15,56.15,2500
03/10/2003,14:19,56.16,56.16,56.16,56.16,5000
03/10/2003,14:21,56.11,56.11,56.11,56.11,1000
03/10/2003,14:25,56.1,56.1,56.1,56.1,100
03/10/2003,14:29,56.11,56.15,56.11,56.15,700
03/10/2003,14:30,56.11,56.11,56.02,56.05,19800
03/10/2003,14:31,56.05,56.06,56.05,56.06,500
03/10/2003,14:35,56.1,56.1,56.1,56.1,1000
03/10/2003,14:36,56.11,56.11,56.11,56.11,500
03/10/2003,14:37,56.16,56.18,56.16,56.18,3000
03/10/2003,14:40,56.13,56.13,56.05,56.05,2500
03/10/2003,14:42,56.04,56.11,56.04,56.11,10000
03/10/2003,14:46,56.11,56.11,56.05,56.05,19700
03/10/2003,14:47,56.05,56.05,56.05,56.05,2500
03/10/2003,14:48,56.04,56.1,56.04,56.1,500
03/10/2003,14:51,56.15,56.15,56.15,56.15,1000
03/10/2003,14:53,56.2,56.2,56.2,56.2,1000
03/10/2003,14:54,56.12,56.12,56.12,56.12,2500
03/10/2003,14:55,56.12,56.12,56.12,56.12,5000
03/10/2003,14:56,56.14,56.25,56.14,56.25,26000
03/10/2003,14:57,56.22,56.22,56.22,56.22,300
03/10/2003,14:59,56.22,56.29,56.22,56.29,29500
03/10/2003,15:00,56.25,56.26,56.25,56.26,25100
03/10/2003,15:01,56.25,56.25,56.24,56.24,2400
03/10/2003,15:03,56.18,56.18,56.18,56.18,500
03/10/2003,15:08,56.2,56.2,56.2,56.2,500
03/10/2003,15:12,56.25,56.25,56.25,56.25,100
03/10/2003,15:15,56.1,56.1,56.1,56.1,1000
03/10/2003,15:16,56.1,56.1,56.1,56.1,300
03/10/2003,15:17,56.22,56.22,56.22,56.22,5000
03/10/2003,15:19,56.2,56.2,56.2,56.2,2000
03/10/2003,15:20,56.2,56.2,56.2,56.2,3000
03/10/2003,15:22,56.2,56.2,56.2,56.2,1600
03/10/2003,15:23,56.2,56.2,56.17,56.17,8400
03/10/2003,15:24,56.18,56.24,56.18,56.24,12600
03/10/2003,15:26,56.24,56.24,56.19,56.19,400
03/10/2003,15:27,56.23,56.23,56.23,56.23,5000
03/10/2003,15:28,56.25,56.25,56.25,56.25,100
03/10/2003,15:29,56.22,56.23,56.19,56.19,5200
03/10/2003,15:30,56.22,56.22,56.22,56.22,100
03/10/2003,15:32,56.23,56.23,56.23,56.23,1000
03/10/2003,15:33,56.2,56.2,56.18,56.18,5400
03/10/2003,15:35,56.16,56.16,56.16,56.16,100
03/10/2003,15:36,56.15,56.15,56.11,56.11,10200
03/10/2003,15:37,56.15,56.15,56.11,56.11,47500
03/10/2003,15:40,56.16,56.16,56.16,56.16,500
03/10/2003,15:41,56.15,56.15,56.15,56.15,5000
03/10/2003,15:44,56.08,56.08,56.08,56.08,15000
03/10/2003,15:46,56.06,56.06,56.06,56.06,200
03/10/2003,15:48,56,56,56,56,10800
03/10/2003,15:49,56.08,56.08,56.08,56.08,100
03/10/2003,15:53,56.08,56.08,56,56,1300
03/10/2003,15:54,56,56,56,56,2000
03/10/2003,15:56,56.05,56.05,56.05,56.05,500
03/10/2003,15:58,56.05,56.08,56.01,56.08,1300
03/10/2003,15:59,56.08,56.08,56,56,17600
03/11/2003,09:31,56,56,56,56,3500
03/11/2003,09:34,56.2,56.2,56.2,56.2,1000
03/11/2003,09:35,56.2,56.25,56.1,56.25,35400
03/11/2003,09:36,56.25,56.25,56.25,56.25,6000
03/11/2003,09:37,56.25,56.4,56.25,56.4,8100
03/11/2003,09:38,56.35,56.5,56.35,56.5,111600
03/11/2003,09:39,56.55,56.58,56.5,56.58,30600
03/11/2003,09:40,56.65,56.65,56.56,56.65,5700
03/11/2003,09:41,56.58,56.58,56.58,56.58,100
03/11/2003,09:42,56.5,56.62,56.5,56.58,80700
03/11/2003,09:43,56.6,56.6,56.49,56.49,11600
03/11/2003,09:44,56.44,56.5,56.36,56.36,15100
03/11/2003,09:45,56.37,56.37,56.37,56.37,1000
03/11/2003,09:46,56.35,56.35,56.3,56.3,5500
03/11/2003,09:47,56.35,56.49,56.35,56.49,2900
03/11/2003,09:48,56.57,56.57,56.57,56.57,2000
03/11/2003,09:51,56.42,56.42,56.42,56.42,500
03/11/2003,09:52,56.4,56.4,56.4,56.4,5000
03/11/2003,09:55,56.36,56.36,56.36,56.36,2500
03/11/2003,09:56,56.35,56.35,56.35,56.35,5000
03/11/2003,09:57,56.4,56.4,56.4,56.4,100
03/11/2003,10:00,56.3,56.35,56.3,56.35,500
03/11/2003,10:03,56.36,56.36,56.36,56.36,200
03/11/2003,10:04,56.36,56.36,56.36,56.36,500
03/11/2003,10:05,56.45,56.45,56.45,56.45,100
03/11/2003,10:09,56.44,56.44,56.44,56.44,200
03/11/2003,10:10,56.38,56.38,56.38,56.38,900
03/11/2003,10:12,56.18,56.18,56.18,56.18,2000
03/11/2003,10:13,56.21,56.21,56.21,56.21,15000
03/11/2003,10:14,56.26,56.26,56.26,56.26,100
03/11/2003,10:15,56.18,56.25,56.18,56.25,4600
03/11/2003,10:16,56.25,56.25,56.25,56.25,5000
03/11/2003,10:17,56.17,56.23,56.17,56.23,30100
03/11/2003,10:18,56.21,56.21,56.21,56.21,100
03/11/2003,10:21,55.96,55.96,55.96,55.96,700
03/11/2003,10:22,55.94,56.04,55.94,56.04,1200
03/11/2003,10:23,56.04,56.04,55.99,55.99,1300
03/11/2003,10:24,55.95,56.05,55.95,56.05,2400
03/11/2003,10:25,56.04,56.04,56.04,56.04,15000
03/11/2003,10:27,55.9,55.9,55.9,55.9,500
03/11/2003,10:28,55.85,55.85,55.85,55.85,10000
03/11/2003,10:30,55.87,55.94,55.85,55.85,5100
03/11/2003,10:31,55.8,55.84,55.76,55.76,13900
03/11/2003,10:32,55.77,55.87,55.77,55.87,3100
03/11/2003,10:33,55.8,55.84,55.8,55.84,1100
03/11/2003,10:34,55.76,55.76,55.76,55.76,100
03/11/2003,10:36,55.8,55.8,55.8,55.8,300
03/11/2003,10:37,56,56,56,56,1000
03/11/2003,10:38,56,56,56,56,1000
03/11/2003,10:40,56.05,56.05,56.05,56.05,100
03/11/2003,10:41,56.1,56.1,56.1,56.1,100
03/11/2003,10:42,56.02,56.02,56.02,56.02,5000
03/11/2003,10:44,56,56,56,56,2000
03/11/2003,10:46,56.04,56.1,56.04,56.07,2100
03/11/2003,10:47,56.06,56.06,56.06,56.06,1500
03/11/2003,10:50,56.04,56.1,56.04,56.1,6000
03/11/2003,10:51,56,56,56,56,1700
03/11/2003,10:52,56,56,55.95,55.95,3500
03/11/2003,10:53,56,56,56,56,1000
03/11/2003,10:55,56,56,56,56,100
03/11/2003,10:56,56,56,56,56,32500
03/11/2003,11:00,56,56,56,56,1200
03/11/2003,11:06,55.82,55.82,55.82,55.82,1000
03/11/2003,11:07,55.9,55.9,55.9,55.9,500
03/11/2003,11:08,55.9,55.9,55.9,55.9,500
03/11/2003,11:10,55.95,55.95,55.95,55.95,100
03/11/2003,11:12,55.91,55.91,55.91,55.91,100
03/11/2003,11:16,56.09,56.09,56.01,56.01,200
03/11/2003,11:17,56,56,56,56,700
03/11/2003,11:23,56.02,56.02,55.99,55.99,5000
03/11/2003,11:31,55.91,55.91,55.91,55.91,500
03/11/2003,11:32,55.9,55.9,55.9,55.9,1000
03/11/2003,11:34,55.86,55.86,55.86,55.86,1000
03/11/2003,11:35,55.85,55.85,55.83,55.83,2000
03/11/2003,11:36,55.8,55.8,55.8,55.8,1000
03/11/2003,11:39,55.8,55.8,55.8,55.8,5000
03/11/2003,11:41,55.71,55.78,55.71,55.78,7000
03/11/2003,11:44,55.83,55.83,55.83,55.83,400
03/11/2003,11:45,55.86,55.86,55.86,55.86,5000
03/11/2003,11:49,55.8,55.8,55.8,55.8,1500
03/11/2003,11:51,55.83,55.83,55.83,55.83,200
03/11/2003,11:56,55.77,55.77,55.77,55.77,25000
03/11/2003,11:58,55.78,55.78,55.78,55.78,25000
03/11/2003,12:03,55.8,55.8,55.8,55.8,5000
03/11/2003,12:08,55.78,55.78,55.78,55.78,500
03/11/2003,12:19,55.62,55.63,55.6,55.6,7000
03/11/2003,12:20,55.6,55.6,55.6,55.6,3000
03/11/2003,12:21,55.6,55.6,55.6,55.6,2000
03/11/2003,12:22,55.55,55.55,55.55,55.55,1200
03/11/2003,12:26,55.6,55.65,55.6,55.65,1700
03/11/2003,12:27,55.65,55.65,55.65,55.65,1000
03/11/2003,12:29,55.74,55.74,55.74,55.74,1200
03/11/2003,12:35,55.65,55.65,55.65,55.65,400
03/11/2003,12:42,55.58,55.58,55.58,55.58,2000
03/11/2003,12:43,55.57,55.58,55.57,55.58,34000
03/11/2003,12:44,55.58,55.58,55.58,55.58,2800
03/11/2003,12:45,55.58,55.58,55.58,55.58,500
03/11/2003,12:47,55.55,55.55,55.55,55.55,3100
03/11/2003,12:49,55.5,55.5,55.5,55.5,3800
03/11/2003,12:52,55.44,55.44,55.44,55.44,300
03/11/2003,12:53,55.43,55.45,55.41,55.45,5900
03/11/2003,12:55,55.45,55.45,55.45,55.45,5000
03/11/2003,12:56,55.48,55.48,55.48,55.48,1300
03/11/2003,12:59,55.4,55.45,55.33,55.45,54200
03/11/2003,13:01,55.5,55.5,55.5,55.5,10000
03/11/2003,13:02,55.45,55.45,55.45,55.45,5000
03/11/2003,13:06,55.4,55.4,55.4,55.4,500
03/11/2003,13:08,55.35,55.35,55.26,55.26,5000
03/11/2003,13:10,55.25,55.25,55.25,55.25,1000
03/11/2003,13:11,55.26,55.26,55.25,55.25,4200
03/11/2003,13:12,55.3,55.3,55.29,55.29,15000
03/11/2003,13:14,55.26,55.3,55.26,55.3,500
03/11/2003,13:15,55.3,55.3,55.3,55.3,19700
03/11/2003,13:16,55.21,55.21,55.21,55.21,1200
03/11/2003,13:17,55.25,55.25,55.2,55.2,20000
03/11/2003,13:18,55.2,55.25,55.2,55.25,10800
03/11/2003,13:19,55.28,55.29,55.28,55.29,2000
03/11/2003,13:22,55.25,55.25,55.25,55.25,9200
03/11/2003,13:24,55.28,55.28,55.28,55.28,1000
03/11/2003,13:25,55.27,55.27,55.27,55.27,100
03/11/2003,13:26,55.27,55.37,55.27,55.37,500
03/11/2003,13:27,55.28,55.37,55.28,55.37,5100
03/11/2003,13:28,55.37,55.37,55.37,55.37,8300
03/11/2003,13:29,55.36,55.36,55.36,55.36,20000
03/11/2003,13:30,55.35,55.4,55.35,55.4,2800
03/11/2003,13:31,55.31,55.36,55.31,55.36,5800
03/11/2003,13:32,55.32,55.32,55.31,55.31,900
03/11/2003,13:33,55.27,55.27,55.27,55.27,800
03/11/2003,13:35,55.26,55.26,55.26,55.26,1000
03/11/2003,13:37,55.3,55.3,55.3,55.3,2000
03/11/2003,13:39,55.26,55.26,55.26,55.26,100
03/11/2003,13:41,55.24,55.24,55.24,55.24,200
03/11/2003,13:46,55.26,55.26,55.26,55.26,100
03/11/2003,13:51,55.3,55.3,55.3,55.3,4100
03/11/2003,13:53,55.35,55.35,55.35,55.35,3000
03/11/2003,14:02,55.28,55.28,55.28,55.28,500
03/11/2003,14:04,55.29,55.29,55.29,55.29,1000
03/11/2003,14:06,55.27,55.31,55.27,55.31,1000
03/11/2003,14:10,55.34,55.34,55.32,55.32,3200
03/11/2003,14:11,55.32,55.32,55.32,55.32,500
03/11/2003,14:12,55.3,55.3,55.3,55.3,2000
03/11/2003,14:13,55.31,55.35,55.31,55.35,5600
03/11/2003,14:14,55.3,55.3,55.3,55.3,900
03/11/2003,14:15,55.35,55.35,55.35,55.35,500
03/11/2003,14:16,55.26,55.26,55.26,55.26,100
03/11/2003,14:20,55.25,55.25,55.25,55.25,100
03/11/2003,14:23,55.25,55.25,55.25,55.25,36000
03/11/2003,14:25,55.25,55.25,55.25,55.25,100
03/11/2003,14:27,55.23,55.23,55.2,55.2,11000
03/11/2003,14:28,55.18,55.18,55.17,55.17,2000
03/11/2003,14:29,55.2,55.2,55.2,55.2,15000
03/11/2003,14:33,55.1,55.1,55.1,55.1,75000
03/11/2003,14:34,55.12,55.12,55.1,55.1,10500
03/11/2003,14:35,55.1,55.1,55.1,55.1,1000
03/11/2003,14:36,55.1,55.1,55.05,55.05,26000
03/11/2003,14:37,55.07,55.07,55.05,55.05,41000
03/11/2003,14:38,55.01,55.01,55.01,55.01,500
03/11/2003,14:39,55.01,55.01,55.01,55.01,2700
03/11/2003,14:40,54.96,55,54.96,55,3200
03/11/2003,14:43,54.93,54.96,54.84,54.84,7000
03/11/2003,14:44,54.91,54.91,54.89,54.89,500
03/11/2003,14:48,54.97,54.97,54.97,54.97,5000
03/11/2003,14:50,55,55,55,55,2000
03/11/2003,14:51,55,55,55,55,4000
03/11/2003,14:52,54.99,54.99,54.99,54.99,300
03/11/2003,14:55,54.93,54.93,54.93,54.93,100
03/11/2003,14:56,55,55,55,55,5000
03/11/2003,14:57,54.93,54.93,54.93,54.93,1000
03/11/2003,15:00,54.9,54.9,54.9,54.9,40400
03/11/2003,15:02,55,55,55,55,100
03/11/2003,15:04,54.91,54.91,54.91,54.91,2000
03/11/2003,15:06,54.94,54.94,54.94,54.94,2000
03/11/2003,15:12,54.93,54.93,54.91,54.91,1000
03/11/2003,15:13,54.86,54.86,54.86,54.86,700
03/11/2003,15:14,54.85,54.85,54.8,54.8,25200
03/11/2003,15:18,54.83,54.83,54.79,54.79,1500
03/11/2003,15:19,54.78,54.78,54.78,54.78,100
03/11/2003,15:20,54.78,54.78,54.68,54.68,21100
03/11/2003,15:22,54.7,54.7,54.7,54.7,1500
03/11/2003,15:23,54.7,54.7,54.7,54.7,1200
03/11/2003,15:24,54.65,54.65,54.65,54.65,500
03/11/2003,15:25,54.63,54.63,54.6,54.6,300
03/11/2003,15:26,54.59,54.62,54.56,54.56,800
03/11/2003,15:27,54.55,54.55,54.52,54.52,2200
03/11/2003,15:29,54.54,54.54,54.54,54.54,2000
03/11/2003,15:30,54.58,54.58,54.58,54.58,1000
03/11/2003,15:32,54.53,54.53,54.53,54.53,200
03/11/2003,15:34,54.47,54.5,54.46,54.46,5300
03/11/2003,15:35,54.44,54.46,54.44,54.45,8000
03/11/2003,15:36,54.45,54.51,54.45,54.46,2400
03/11/2003,15:37,54.54,54.54,54.54,54.54,100
03/11/2003,15:39,54.48,54.48,54.48,54.48,1200
03/11/2003,15:42,54.45,54.45,54.45,54.45,30000
03/11/2003,15:43,54.44,54.5,54.36,54.36,46200
03/11/2003,15:44,54.38,54.4,54.38,54.4,117500
03/11/2003,15:45,54.35,54.38,54.35,54.38,30100
03/11/2003,15:46,54.35,54.39,54.35,54.39,2900
03/11/2003,15:47,54.37,54.37,54.26,54.36,2600
03/11/2003,15:48,54.25,54.25,54.25,54.25,7100
03/11/2003,15:49,54.25,54.25,54.25,54.25,45000
03/11/2003,15:50,54.32,54.32,54.23,54.24,1800
03/11/2003,15:51,54.25,54.26,54.25,54.26,1100
03/11/2003,15:52,54.24,54.24,54.24,54.24,1000
03/11/2003,15:53,54.2,54.3,54.2,54.22,3000
03/11/2003,15:55,54.25,54.3,54.25,54.25,50400
03/11/2003,15:56,54.22,54.27,54.22,54.24,1300
03/11/2003,15:57,54.3,54.36,54.3,54.36,53300
03/11/2003,15:58,54.35,54.35,54.31,54.31,5200
03/11/2003,15:59,54.27,54.3,54.23,54.3,2600
03/12/2003,09:35,53.98,53.98,53.8,53.8,19400
03/12/2003,09:36,53.96,53.96,53.9,53.9,1000
03/12/2003,09:37,53.98,53.98,53.81,53.81,3500
03/12/2003,09:38,53.8,53.8,53.75,53.75,1100
03/12/2003,09:39,53.75,53.85,53.7,53.85,8700
03/12/2003,09:40,53.75,53.76,53.7,53.7,1900
03/12/2003,09:41,53.75,53.75,53.75,53.75,2500
03/12/2003,09:42,53.61,53.61,53.6,53.61,3600
03/12/2003,09:43,53.58,53.58,53.47,53.47,14100
03/12/2003,09:44,53.4,53.5,53.25,53.25,24600
03/12/2003,09:45,53.27,53.27,53.2,53.24,37100
03/12/2003,09:46,53.2,53.2,53.1,53.2,27400
03/12/2003,09:47,53.2,53.25,53.2,53.25,16000
03/12/2003,09:48,53.38,53.38,53.27,53.27,26600
03/12/2003,09:49,53.25,53.36,53.25,53.36,20600
03/12/2003,09:50,53.2,53.2,53.1,53.1,1600
03/12/2003,09:51,53.25,53.25,53.17,53.25,50600
03/12/2003,09:52,53.25,53.25,53.25,53.25,25000
03/12/2003,09:53,53.25,53.25,53.16,53.16,29100
03/12/2003,09:54,53.25,53.27,53.09,53.09,24400
03/12/2003,09:55,53.06,53.12,53.05,53.09,53200
03/12/2003,09:56,53.17,53.18,53.15,53.15,5400
03/12/2003,09:57,53.15,53.2,53.1,53.1,61800
03/12/2003,09:58,53.09,53.15,53.02,53.05,35100
03/12/2003,09:59,53.05,53.05,52.95,52.95,13000
03/12/2003,10:00,52.92,52.99,52.92,52.97,14500
03/12/2003,10:01,53,53,52.93,52.93,42500
03/12/2003,10:02,53,53,52.96,52.96,10200
03/12/2003,10:03,52.84,52.85,52.84,52.85,26000
03/12/2003,10:04,52.82,52.82,52.81,52.81,700
03/12/2003,10:05,52.88,52.88,52.8,52.87,47500
03/12/2003,10:06,52.82,52.82,52.82,52.82,3200
03/12/2003,10:07,52.82,52.82,52.82,52.82,16000
03/12/2003,10:08,52.8,52.8,52.8,52.8,200
03/12/2003,10:09,52.76,52.8,52.76,52.8,10200
03/12/2003,10:10,52.96,52.96,52.96,52.96,100
03/12/2003,10:11,52.99,52.99,52.9,52.99,33000
03/12/2003,10:13,53.09,53.11,53.09,53.1,2000
03/12/2003,10:14,53.18,53.18,53.1,53.1,78500
03/12/2003,10:15,53.15,53.2,53.15,53.15,6000
03/12/2003,10:16,53.1,53.1,53.1,53.1,8500
03/12/2003,10:17,53.15,53.15,53.14,53.15,15000
03/12/2003,10:18,53.2,53.2,53.2,53.2,500
03/12/2003,10:19,53.23,53.3,53.2,53.3,35000
03/12/2003,10:20,53.3,53.3,53.23,53.23,10500
03/12/2003,10:21,53.27,53.27,53.23,53.23,23000
03/12/2003,10:22,53.27,53.3,53.23,53.3,84900
03/12/2003,10:23,53.26,53.26,53.23,53.23,55000
03/12/2003,10:25,53.23,53.23,53.12,53.12,18300
03/12/2003,10:26,53.3,53.3,53.3,53.3,2000
03/12/2003,10:27,53.32,53.32,53.32,53.32,500
03/12/2003,10:28,53.31,53.31,53.3,53.3,1000
03/12/2003,10:29,53.25,53.33,53.2,53.33,23000
03/12/2003,10:30,53.25,53.32,53.25,53.32,8100
03/12/2003,10:31,53.3,53.38,53.3,53.38,7000
03/12/2003,10:32,53.3,53.32,53.27,53.27,1100
03/12/2003,10:33,53.37,53.37,53.37,53.37,200
03/12/2003,10:34,53.38,53.38,53.38,53.38,400
03/12/2003,10:35,53.39,53.39,53.35,53.39,16500
03/12/2003,10:36,53.39,53.39,53.39,53.39,200
03/12/2003,10:37,53.38,53.38,53.38,53.38,100
03/12/2003,10:38,53.35,53.35,53.31,53.31,9100
03/12/2003,10:40,53.2,53.3,53.2,53.25,2200
03/12/2003,10:41,53.2,53.2,53.2,53.2,2500
03/12/2003,10:42,53.2,53.2,53.2,53.2,4000
03/12/2003,10:43,53.1,53.1,53.1,53.1,9900
03/12/2003,10:44,53.1,53.15,53.02,53.15,14000
03/12/2003,10:45,53.13,53.13,53.07,53.07,5800
03/12/2003,10:46,53.07,53.12,53.07,53.12,2700
03/12/2003,10:48,53.1,53.1,53.1,53.1,100
03/12/2003,10:49,53.17,53.17,53.17,53.17,1000
03/12/2003,10:50,53.24,53.24,53.15,53.15,4500
03/12/2003,10:51,53.15,53.15,53.15,53.15,5000
03/12/2003,10:52,53.1,53.1,53.1,53.1,50000
03/12/2003,10:53,53.22,53.22,53.22,53.22,400
03/12/2003,10:54,53.15,53.15,53.13,53.13,8000
03/12/2003,10:55,53.12,53.12,53.08,53.08,3500
03/12/2003,10:56,53.08,53.09,53.08,53.09,200
03/12/2003,10:57,53.15,53.15,53.11,53.13,6100
03/12/2003,10:58,53.05,53.05,53.05,53.05,3000
03/12/2003,10:59,53.01,53.04,53,53.04,1700
03/12/2003,11:01,53.07,53.07,53.02,53.02,600
03/12/2003,11:03,53.06,53.06,53.02,53.02,12500
03/12/2003,11:05,53.04,53.14,53.04,53.12,5000
03/12/2003,11:06,53.12,53.12,53.12,53.12,1500
03/12/2003,11:07,53.12,53.12,53.12,53.12,1300
03/12/2003,11:08,53.15,53.22,53.15,53.22,5500
03/12/2003,11:10,53.05,53.05,53.05,53.05,100
03/12/2003,11:13,53.12,53.12,53.12,53.12,100
03/12/2003,11:14,53.15,53.15,53.15,53.15,1000
03/12/2003,11:15,53.14,53.22,53.14,53.22,200
03/12/2003,11:19,53.17,53.17,53.12,53.12,6900
03/12/2003,11:20,53.15,53.15,53.15,53.15,800
03/12/2003,11:21,53.11,53.11,53.11,53.11,500
03/12/2003,11:22,53.1,53.1,53.08,53.08,24500
03/12/2003,11:23,53.08,53.1,53.08,53.1,800
03/12/2003,11:24,53.13,53.13,53.13,53.13,500
03/12/2003,11:25,53.1,53.1,53.1,53.1,3000
03/12/2003,11:28,53,53,52.96,52.96,24900
03/12/2003,11:29,52.96,52.96,52.96,52.96,100
03/12/2003,11:31,52.9,52.93,52.9,52.93,3100
03/12/2003,11:33,52.92,52.92,52.92,52.92,900
03/12/2003,11:35,52.97,52.97,52.92,52.92,10500
03/12/2003,11:36,52.9,52.91,52.9,52.91,600
03/12/2003,11:40,52.98,52.98,52.93,52.93,1400
03/12/2003,11:42,52.9,52.9,52.9,52.9,500
03/12/2003,11:43,52.93,53,52.93,53,3100
03/12/2003,11:47,52.92,52.92,52.9,52.9,1100
03/12/2003,11:48,52.92,52.92,52.92,52.92,10000
03/12/2003,11:49,52.89,52.95,52.89,52.95,2100
03/12/2003,11:50,52.8,53,52.8,53,60100
03/12/2003,11:53,52.88,52.88,52.88,52.88,3000
03/12/2003,11:54,52.88,52.94,52.88,52.94,3600
03/12/2003,11:56,52.95,52.99,52.95,52.95,3600
03/12/2003,11:59,53,53,53,53,200
03/12/2003,12:00,53.01,53.01,53,53,9000
03/12/2003,12:01,52.98,52.98,52.9,52.9,64000
03/12/2003,12:04,52.88,52.95,52.88,52.95,10500
03/12/2003,12:05,52.98,52.98,52.98,52.98,50000
03/12/2003,12:18,52.9,52.9,52.9,52.9,100
03/12/2003,12:21,53,53,53,53,1000
03/12/2003,12:26,53.01,53.01,53.01,53.01,500
03/12/2003,12:27,53.04,53.04,53.04,53.04,1000
03/12/2003,12:28,53.01,53.01,53.01,53.01,500
03/12/2003,12:29,53,53.01,53,53.01,500
03/12/2003,12:30,53.01,53.01,53,53,1000
03/12/2003,12:36,53,53,53,53,300
03/12/2003,12:38,53,53,53,53,800
03/12/2003,12:39,53.07,53.07,53.07,53.07,600
03/12/2003,12:43,53.05,53.08,52.98,53.08,7400
03/12/2003,12:47,52.92,52.92,52.92,52.92,200
03/12/2003,12:54,52.99,52.99,52.99,52.99,50000
03/12/2003,12:57,53,53,53,53,50000
03/12/2003,13:01,53.08,53.11,53.08,53.11,10100
03/12/2003,13:02,53.11,53.11,53.11,53.11,700
03/12/2003,13:03,53.19,53.2,53.19,53.2,2700
03/12/2003,13:04,53.23,53.23,53.23,53.23,2500
03/12/2003,13:05,53.25,53.25,53.25,53.25,100
03/12/2003,13:06,53.25,53.25,53.25,53.25,200
03/12/2003,13:07,53.25,53.25,53.21,53.21,1000
03/12/2003,13:09,53.2,53.2,53.2,53.2,200
03/12/2003,13:10,53.24,53.24,53.24,53.24,68000
03/12/2003,13:11,53.15,53.15,53.15,53.15,800
03/12/2003,13:12,53.26,53.26,53.26,53.26,500
03/12/2003,13:13,53.2,53.2,53.16,53.2,17000
03/12/2003,13:16,53.3,53.3,53.3,53.3,1300
03/12/2003,13:18,53.23,53.3,53.23,53.3,2000
03/12/2003,13:20,53.28,53.28,53.28,53.28,200
03/12/2003,13:22,53.12,53.12,53.12,53.12,500
03/12/2003,13:24,53.14,53.14,53.14,53.14,100
03/12/2003,13:27,53.14,53.14,53.14,53.14,200
03/12/2003,13:29,53.17,53.17,53.17,53.17,1000
03/12/2003,13:37,53.17,53.21,53.17,53.21,2500
03/12/2003,13:40,53.1,53.15,53.1,53.15,200
03/12/2003,13:41,53.12,53.12,53.12,53.12,100
03/12/2003,13:43,53.15,53.15,53.15,53.15,500
03/12/2003,13:44,53.17,53.17,53.17,53.17,300
03/12/2003,13:45,53.14,53.14,53.1,53.1,600
03/12/2003,13:46,53.1,53.1,53.04,53.04,3400
03/12/2003,13:47,53.12,53.12,53.12,53.12,500
03/12/2003,13:53,53.07,53.07,53.07,53.07,1000
03/12/2003,13:54,53.05,53.05,53.05,53.05,100
03/12/2003,13:56,53.02,53.02,53.02,53.02,500
03/12/2003,13:59,53.07,53.08,53.07,53.08,1000
03/12/2003,14:00,53.12,53.12,53.12,53.12,800
03/12/2003,14:01,53.09,53.09,52.97,52.97,6500
03/12/2003,14:09,53.02,53.02,53.02,53.02,37200
03/12/2003,14:10,52.98,52.98,52.98,52.98,500
03/12/2003,14:12,52.98,52.98,52.98,52.98,1000
03/12/2003,14:16,52.97,52.97,52.97,52.97,34000
03/12/2003,14:23,53.01,53.01,53.01,53.01,200
03/12/2003,14:24,53.01,53.01,53.01,53.01,300
03/12/2003,14:27,53.08,53.08,53.08,53.08,1000
03/12/2003,14:30,53.1,53.1,53.1,53.1,400
03/12/2003,14:37,53.1,53.1,53.08,53.08,2600
03/12/2003,14:40,53.08,53.08,53.08,53.08,500
03/12/2003,14:42,53.06,53.06,53.06,53.06,100
03/12/2003,14:45,53.14,53.14,53.14,53.14,22400
03/12/2003,14:46,53.14,53.15,53.1,53.1,30400
03/12/2003,14:47,53.14,53.14,53.14,53.14,5100
03/12/2003,14:48,53.13,53.13,53.13,53.13,3000
03/12/2003,14:49,53.15,53.15,53.06,53.06,4500
03/12/2003,14:50,53.09,53.09,53.09,53.09,500
03/12/2003,14:51,53.1,53.1,53.1,53.1,500
03/12/2003,14:54,53.2,53.2,53.09,53.2,13000
03/12/2003,14:56,53.24,53.24,53.24,53.24,300
03/12/2003,14:57,53.27,53.32,53.22,53.28,14700
03/12/2003,14:58,53.33,53.39,53.33,53.39,3600
03/12/2003,14:59,53.4,53.48,53.4,53.47,5800
03/12/2003,15:00,53.47,53.47,53.3,53.34,4200
03/12/2003,15:02,53.33,53.38,53.33,53.38,15000
03/12/2003,15:03,53.31,53.33,53.31,53.31,15000
03/12/2003,15:04,53.33,53.33,53.33,53.33,5000
03/12/2003,15:05,53.32,53.38,53.32,53.38,12000
03/12/2003,15:06,53.32,53.32,53.32,53.32,2000
03/12/2003,15:08,53.32,53.32,53.32,53.32,1000
03/12/2003,15:09,53.3,53.4,53.3,53.33,4500
03/12/2003,15:10,53.45,53.45,53.45,53.45,9000
03/12/2003,15:11,53.4,53.4,53.4,53.4,50000
03/12/2003,15:12,53.38,53.48,53.38,53.48,6000
03/12/2003,15:13,53.38,53.42,53.38,53.42,9000
03/12/2003,15:14,53.35,53.35,53.3,53.3,7200
03/12/2003,15:15,53.34,53.34,53.34,53.34,300
03/12/2003,15:16,53.34,53.34,53.34,53.34,500
03/12/2003,15:19,53.26,53.26,53.26,53.26,5000
03/12/2003,15:21,53.4,53.4,53.4,53.4,200
03/12/2003,15:23,53.38,53.38,53.38,53.38,1000
03/12/2003,15:24,53.3,53.34,53.3,53.34,9200
03/12/2003,15:25,53.38,53.38,53.38,53.38,800
03/12/2003,15:27,53.34,53.34,53.34,53.34,800
03/12/2003,15:28,53.27,53.27,53.27,53.27,1000
03/12/2003,15:29,53.25,53.25,53.25,53.25,1000
03/12/2003,15:31,53.25,53.25,53.25,53.25,4000
03/12/2003,15:34,53.25,53.28,53.25,53.28,1200
03/12/2003,15:35,53.27,53.27,53.27,53.27,1000
03/12/2003,15:37,53.28,53.28,53.28,53.28,2000
03/12/2003,15:38,53.27,53.28,53.2,53.2,3100
03/12/2003,15:40,53.3,53.3,53.3,53.3,1100
03/12/2003,15:44,53.4,53.4,53.4,53.4,50000
03/12/2003,15:45,53.4,53.45,53.4,53.45,1200
03/12/2003,15:47,53.42,53.42,53.42,53.42,600
03/12/2003,15:48,53.41,53.41,53.4,53.4,1200
03/12/2003,15:49,53.4,53.4,53.4,53.4,1000
03/12/2003,15:50,53.4,53.43,53.4,53.43,100400
03/12/2003,15:51,53.43,53.43,53.4,53.4,5900
03/12/2003,15:53,53.38,53.38,53.36,53.36,200
03/12/2003,15:54,53.4,53.44,53.4,53.44,200
03/12/2003,15:55,53.46,53.46,53.4,53.4,900
03/12/2003,15:57,53.45,53.45,53.4,53.4,5200
03/12/2003,15:58,53.45,53.45,53.45,53.45,100
03/12/2003,15:59,53.45,53.45,53.4,53.4,300
03/13/2003,09:36,54.04,54.2,54.04,54.2,700
03/13/2003,09:37,54.45,54.45,54.35,54.35,14700
03/13/2003,09:38,54.2,54.2,54.2,54.2,15000
03/13/2003,09:39,54.09,54.26,54.09,54.26,1100
03/13/2003,09:40,54.26,54.26,54.14,54.14,1300
03/13/2003,09:41,54.2,54.2,54.04,54.2,81500
03/13/2003,09:44,54.08,54.08,54.07,54.08,9100
03/13/2003,09:45,54.05,54.08,54,54.08,20100
03/13/2003,09:46,54.09,54.09,54,54,2300
03/13/2003,09:47,54,54,53.9,54,5200
03/13/2003,09:49,54,54,54,54,100
03/13/2003,09:50,54,54,54,54,1900
03/13/2003,09:52,54.01,54.01,54.01,54.01,1200
03/13/2003,09:53,54.1,54.1,54.07,54.07,600
03/13/2003,09:54,53.99,53.99,53.99,53.99,500
03/13/2003,09:55,54.02,54.02,54.02,54.02,200
03/13/2003,09:56,54.05,54.05,53.95,53.98,31700
03/13/2003,09:57,54.05,54.05,54.05,54.05,5500
03/13/2003,09:58,54.1,54.1,54.06,54.06,6500
03/13/2003,09:59,54.08,54.08,54.08,54.08,1500
03/13/2003,10:00,54.02,54.02,54.02,54.02,5000
03/13/2003,10:08,53.85,53.87,53.85,53.87,6000
03/13/2003,10:11,53.84,53.84,53.84,53.84,1000
03/13/2003,10:12,53.85,53.85,53.81,53.81,16000
03/13/2003,10:13,53.75,53.75,53.7,53.7,600
03/13/2003,10:14,53.65,53.65,53.65,53.65,100
03/13/2003,10:15,53.61,53.61,53.59,53.59,11800
03/13/2003,10:17,53.6,53.6,53.6,53.6,1000
03/13/2003,10:18,53.59,53.6,53.59,53.6,3000
03/13/2003,10:19,53.64,53.65,53.64,53.64,6100
03/13/2003,10:20,53.57,53.59,53.57,53.59,1000
03/13/2003,10:21,53.55,53.55,53.55,53.55,4000
03/13/2003,10:22,53.65,53.66,53.65,53.66,3000
03/13/2003,10:23,53.69,53.69,53.69,53.69,1700
03/13/2003,10:24,53.69,53.69,53.69,53.69,2000
03/13/2003,10:27,53.63,53.63,53.5,53.5,6100
03/13/2003,10:29,53.5,53.5,53.5,53.5,6000
03/13/2003,10:30,53.46,53.54,53.4,53.45,21100
03/13/2003,10:31,53.41,53.47,53.37,53.47,16600
03/13/2003,10:32,53.38,53.48,53.3,53.48,26000
03/13/2003,10:33,53.45,53.49,53.3,53.4,41700
03/13/2003,10:34,53.4,53.4,53.2,53.32,11900
03/13/2003,10:35,53.27,53.29,53.24,53.24,6500
03/13/2003,10:36,53.26,53.26,53.26,53.26,500
03/13/2003,10:37,53.35,53.35,53.35,53.35,40000
03/13/2003,10:39,53.35,53.35,53.35,53.35,2500
03/13/2003,10:40,53.32,53.32,53.3,53.3,7500
03/13/2003,10:41,53.29,53.29,53.29,53.29,600
03/13/2003,10:42,53.34,53.34,53.34,53.34,700
03/13/2003,10:43,53.36,53.36,53.34,53.34,600
03/13/2003,10:44,53.32,53.32,53.3,53.3,15000
03/13/2003,10:45,53.37,53.37,53.37,53.37,100
03/13/2003,10:46,53.32,53.32,53.32,53.32,1000
03/13/2003,10:52,53.3,53.3,53.3,53.3,600
03/13/2003,10:53,53.3,53.3,53.29,53.29,1500
03/13/2003,10:54,53.28,53.28,53.28,53.28,1000
03/13/2003,10:55,53.35,53.4,53.35,53.4,2500
03/13/2003,10:56,53.47,53.5,53.47,53.5,14500
03/13/2003,10:57,53.5,53.5,53.45,53.5,16000
03/13/2003,10:59,53.43,53.44,53.43,53.44,3000
03/13/2003,11:01,53.47,53.49,53.47,53.49,40100
03/13/2003,11:02,53.49,53.5,53.49,53.5,6000
03/13/2003,11:03,53.45,53.45,53.41,53.41,5100
03/13/2003,11:04,53.4,53.4,53.4,53.4,2000
03/13/2003,11:06,53.4,53.4,53.4,53.4,6700
03/13/2003,11:07,53.47,53.47,53.47,53.47,200
03/13/2003,11:08,53.44,53.44,53.44,53.44,100
03/13/2003,11:09,53.45,53.45,53.45,53.45,700
03/13/2003,11:10,53.5,53.5,53.5,53.5,1000
03/13/2003,11:13,53.57,53.57,53.57,53.57,300
03/13/2003,11:14,53.58,53.6,53.58,53.6,5500
03/13/2003,11:15,53.6,53.6,53.6,53.6,500
03/13/2003,11:17,53.65,53.65,53.65,53.65,5600
03/13/2003,11:18,53.65,53.8,53.65,53.8,8000
03/13/2003,11:19,53.74,53.74,53.74,53.74,900
03/13/2003,11:20,53.71,53.71,53.71,53.71,10000
03/13/2003,11:21,53.75,53.8,53.75,53.8,5700
03/13/2003,11:23,53.8,53.8,53.8,53.8,1000
03/13/2003,11:24,53.89,53.89,53.89,53.89,5000
03/13/2003,11:25,53.9,53.9,53.89,53.89,1100
03/13/2003,11:26,53.9,53.9,53.9,53.9,29100
03/13/2003,11:27,53.9,53.9,53.9,53.9,5000
03/13/2003,11:28,53.9,53.9,53.9,53.9,7000
03/13/2003,11:29,53.89,53.89,53.89,53.89,1000
03/13/2003,11:33,53.93,53.93,53.93,53.93,10000
03/13/2003,11:34,53.94,53.94,53.94,53.94,40000
03/13/2003,11:35,53.86,53.86,53.86,53.86,1000
03/13/2003,11:36,53.85,53.85,53.85,53.85,100
03/13/2003,11:37,53.85,53.85,53.85,53.85,1000
03/13/2003,11:39,53.85,53.85,53.85,53.85,3000
03/13/2003,11:49,53.89,53.89,53.89,53.89,3000
03/13/2003,11:52,53.95,53.95,53.95,53.95,1000
03/13/2003,11:54,53.95,53.95,53.95,53.95,100
03/13/2003,11:56,53.93,53.93,53.93,53.93,1200
03/13/2003,11:59,53.92,53.92,53.92,53.92,2500
03/13/2003,12:03,53.95,53.95,53.95,53.95,1900
03/13/2003,12:04,53.9,53.9,53.9,53.9,25000
03/13/2003,12:07,53.9,53.9,53.9,53.9,3000
03/13/2003,12:09,53.94,53.94,53.94,53.94,200
03/13/2003,12:10,53.95,53.95,53.95,53.95,2200
03/13/2003,12:11,53.9,53.9,53.9,53.9,5400
03/13/2003,12:12,53.89,53.9,53.89,53.9,9700
03/13/2003,12:17,53.81,53.81,53.81,53.81,100
03/13/2003,12:19,53.68,53.68,53.68,53.68,5000
03/13/2003,12:20,53.72,53.72,53.72,53.72,100
03/13/2003,12:24,53.68,53.68,53.68,53.68,2000
03/13/2003,12:29,53.55,53.55,53.55,53.55,100
03/13/2003,12:33,53.64,53.64,53.64,53.64,10000
03/13/2003,12:39,53.42,53.42,53.42,53.42,200
03/13/2003,12:40,53.42,53.42,53.42,53.42,4000
03/13/2003,12:41,53.4,53.4,53.4,53.4,5000
03/13/2003,12:42,53.39,53.39,53.39,53.39,400
03/13/2003,12:45,53.37,53.37,53.37,53.37,800
03/13/2003,12:46,53.38,53.38,53.38,53.38,5500
03/13/2003,12:48,53.42,53.42,53.4,53.4,12800
03/13/2003,12:50,53.4,53.4,53.4,53.4,2000
03/13/2003,12:51,53.4,53.4,53.4,53.4,4000
03/13/2003,12:52,53.42,53.42,53.42,53.42,7500
03/13/2003,12:54,53.35,53.35,53.31,53.31,10000
03/13/2003,12:55,53.31,53.35,53.31,53.33,23900
03/13/2003,12:56,53.35,53.35,53.33,53.33,2200
03/13/2003,13:00,53.34,53.34,53.34,53.34,100
03/13/2003,13:01,53.3,53.4,53.3,53.4,20700
03/13/2003,13:04,53.38,53.38,53.28,53.28,800
03/13/2003,13:06,53.35,53.35,53.35,53.35,100
03/13/2003,13:08,53.35,53.35,53.35,53.35,200
03/13/2003,13:12,53.37,53.37,53.37,53.37,100
03/13/2003,13:14,53.31,53.31,53.3,53.3,5100
03/13/2003,13:15,53.25,53.25,53.25,53.25,200
03/13/2003,13:16,53.3,53.43,53.3,53.43,2100
03/13/2003,13:18,53.4,53.4,53.4,53.4,1000
03/13/2003,13:20,53.41,53.41,53.41,53.41,2000
03/13/2003,13:24,53.26,53.26,53.26,53.26,100
03/13/2003,13:25,53.18,53.18,53.18,53.18,500
03/13/2003,13:26,53.2,53.2,53.2,53.2,500
03/13/2003,13:27,53.2,53.2,53.2,53.2,1500
03/13/2003,13:28,53.34,53.34,53.34,53.34,100
03/13/2003,13:34,53.39,53.39,53.39,53.39,1000
03/13/2003,13:36,53.4,53.4,53.4,53.4,5000
03/13/2003,13:38,53.4,53.4,53.4,53.4,100
03/13/2003,13:39,53.44,53.44,53.44,53.44,5200
03/13/2003,13:40,53.43,53.43,53.37,53.41,3100
03/13/2003,13:44,53.41,53.41,53.41,53.41,400
03/13/2003,13:45,53.42,53.42,53.42,53.42,100
03/13/2003,13:46,53.51,53.51,53.51,53.51,5000
03/13/2003,13:47,53.45,53.45,53.45,53.45,100
03/13/2003,13:51,53.55,53.55,53.55,53.55,15000
03/13/2003,13:56,53.63,53.63,53.63,53.63,1000
03/13/2003,13:57,53.63,53.63,53.63,53.63,100
03/13/2003,14:04,53.57,53.57,53.57,53.57,5000
03/13/2003,14:05,53.52,53.52,53.52,53.52,2100
03/13/2003,14:06,53.52,53.52,53.52,53.52,2100
03/13/2003,14:08,53.54,53.54,53.54,53.54,100
03/13/2003,14:15,53.57,53.57,53.57,53.57,500
03/13/2003,14:18,53.45,53.45,53.45,53.45,400
03/13/2003,14:20,53.45,53.45,53.45,53.45,1000
03/13/2003,14:23,53.48,53.48,53.48,53.48,200
03/13/2003,14:24,53.49,53.49,53.49,53.49,400
03/13/2003,14:25,53.45,53.45,53.45,53.45,100
03/13/2003,14:38,53.55,53.55,53.55,53.55,100
03/13/2003,14:39,53.55,53.55,53.55,53.55,5000
03/13/2003,14:49,53.56,53.56,53.56,53.56,15000
03/13/2003,14:50,53.58,53.58,53.58,53.58,15000
03/13/2003,14:51,53.5,53.5,53.5,53.5,100
03/13/2003,14:52,53.56,53.56,53.56,53.56,2000
03/13/2003,14:54,53.52,53.52,53.52,53.52,1000
03/13/2003,14:57,53.55,53.55,53.55,53.55,1000
03/13/2003,14:59,53.5,53.5,53.5,53.5,15000
03/13/2003,15:03,53.41,53.41,53.41,53.41,1000
03/13/2003,15:04,53.42,53.42,53.42,53.42,500
03/13/2003,15:11,53.45,53.45,53.45,53.45,200
03/13/2003,15:18,53.46,53.46,53.46,53.46,2000
03/13/2003,15:20,53.43,53.43,53.43,53.43,27000
03/13/2003,15:21,53.43,53.43,53.4,53.4,3500
03/13/2003,15:22,53.44,53.44,53.44,53.44,1500
03/13/2003,15:27,53.43,53.43,53.43,53.43,100
03/13/2003,15:28,53.49,53.5,53.49,53.5,300
03/13/2003,15:29,53.41,53.41,53.41,53.41,500
03/13/2003,15:31,53.47,53.5,53.47,53.5,5100
03/13/2003,15:32,53.55,53.55,53.55,53.55,200
03/13/2003,15:34,53.5,53.5,53.5,53.5,7600
03/13/2003,15:35,53.5,53.5,53.5,53.5,26400
03/13/2003,15:36,53.51,53.51,53.51,53.51,9500
03/13/2003,15:37,53.57,53.57,53.57,53.57,400
03/13/2003,15:38,53.58,53.59,53.57,53.57,2400
03/13/2003,15:39,53.59,53.62,53.59,53.6,5600
03/13/2003,15:40,53.6,53.65,53.6,53.65,3100
03/13/2003,15:41,53.69,53.7,53.69,53.7,10000
03/13/2003,15:42,53.67,53.73,53.67,53.73,15900
03/13/2003,15:43,53.72,53.72,53.7,53.71,5200
03/13/2003,15:45,53.75,53.75,53.75,53.75,100
03/13/2003,15:46,53.73,53.73,53.73,53.73,100
03/13/2003,15:47,53.82,53.82,53.82,53.82,1000
03/13/2003,15:48,53.83,53.83,53.78,53.78,1300
03/13/2003,15:49,53.84,53.84,53.84,53.84,1000
03/13/2003,15:50,53.8,53.8,53.8,53.8,1600
03/13/2003,15:51,53.85,53.85,53.85,53.85,10000
03/13/2003,15:52,53.87,53.87,53.87,53.87,200
03/13/2003,15:53,53.89,53.89,53.85,53.85,15200
03/13/2003,15:54,53.81,53.81,53.8,53.8,400
03/13/2003,15:56,53.9,53.9,53.9,53.9,4700
03/13/2003,15:57,53.85,53.85,53.85,53.85,100
03/13/2003,15:58,53.89,53.89,53.82,53.89,3000
03/14/2003,09:34,54.1,54.1,53.75,53.85,13900
03/14/2003,09:36,53.75,53.75,53.75,53.75,5000
03/14/2003,09:38,53.55,53.55,53.55,53.55,500
03/14/2003,09:42,53.82,53.85,53.6,53.6,50200
03/14/2003,09:43,53.97,53.97,53.97,53.97,5000
03/14/2003,09:46,54,54.06,54,54.06,1500
03/14/2003,09:47,54.09,54.09,54.09,54.09,1000
03/14/2003,09:49,53.8,53.8,53.8,53.8,400
03/14/2003,09:51,53.6,53.6,53.6,53.6,4500
03/14/2003,09:52,53.58,53.58,53.58,53.58,100
03/14/2003,09:53,53.63,53.69,53.63,53.68,42100
03/14/2003,09:54,53.68,53.68,53.68,53.68,38000
03/14/2003,09:55,53.81,53.81,53.73,53.73,30200
03/14/2003,09:56,53.85,53.85,53.85,53.85,25000
03/14/2003,09:57,53.7,53.7,53.7,53.7,1000
03/14/2003,10:00,53.8,53.91,53.8,53.91,700
03/14/2003,10:01,53.95,53.95,53.95,53.95,1000
03/14/2003,10:03,53.9,54,53.9,53.9,4900
03/14/2003,10:05,53.9,53.9,53.9,53.9,100
03/14/2003,10:06,53.84,53.9,53.84,53.9,300
03/14/2003,10:08,53.94,53.94,53.94,53.94,200
03/14/2003,10:12,53.85,53.85,53.85,53.85,4000
03/14/2003,10:13,53.68,53.68,53.68,53.68,1400
03/14/2003,10:14,53.69,53.69,53.6,53.6,1200
03/14/2003,10:15,53.61,53.61,53.48,53.55,8400
03/14/2003,10:16,53.48,53.5,53.46,53.49,600
03/14/2003,10:17,53.48,53.48,53.48,53.48,20000
03/14/2003,10:19,53.5,53.5,53.5,53.5,100
03/14/2003,10:20,53.51,53.51,53.51,53.51,700
03/14/2003,10:21,53.48,53.48,53.48,53.48,200
03/14/2003,10:23,53.49,53.49,53.48,53.48,1500
03/14/2003,10:24,53.48,53.48,53.48,53.48,6000
03/14/2003,10:26,53.46,53.46,53.46,53.46,800
03/14/2003,10:27,53.42,53.42,53.42,53.42,5000
03/14/2003,10:29,53.39,53.39,53.35,53.35,10300
03/14/2003,10:30,53.34,53.34,53.3,53.3,1800
03/14/2003,10:31,53.24,53.24,53.2,53.2,26000
03/14/2003,10:32,53.26,53.26,53.26,53.26,500
03/14/2003,10:33,53.35,53.4,53.35,53.4,16100
03/14/2003,10:34,53.28,53.41,53.28,53.41,25800
03/14/2003,10:35,53.32,53.32,53.32,53.32,200
03/14/2003,10:37,53.28,53.3,53.28,53.3,600
03/14/2003,10:38,53.34,53.35,53.33,53.33,6300
03/14/2003,10:39,53.4,53.42,53.4,53.42,2000
03/14/2003,10:41,53.48,53.49,53.48,53.49,1100
03/14/2003,10:42,53.55,53.57,53.55,53.57,3000
03/14/2003,10:47,53.43,53.43,53.43,53.43,700
03/14/2003,10:48,53.41,53.41,53.41,53.41,100
03/14/2003,10:49,53.4,53.48,53.4,53.48,400
03/14/2003,10:51,53.48,53.48,53.48,53.48,2000
03/14/2003,10:54,53.35,53.4,53.35,53.4,1100
03/14/2003,10:56,53.46,53.46,53.46,53.46,100
03/14/2003,10:57,53.4,53.4,53.38,53.38,700
03/14/2003,10:59,53.35,53.35,53.35,53.35,2000
03/14/2003,11:01,53.33,53.33,53.33,53.33,1000
03/14/2003,11:03,53.37,53.38,53.37,53.38,1600
03/14/2003,11:04,53.51,53.51,53.51,53.51,15000
03/14/2003,11:05,53.44,53.51,53.4,53.4,400
03/14/2003,11:06,53.51,53.51,53.46,53.48,13300
03/14/2003,11:07,53.49,53.49,53.49,53.49,100
03/14/2003,11:10,53.5,53.5,53.5,53.5,100
03/14/2003,11:14,53.7,53.7,53.68,53.68,5200
03/14/2003,11:15,53.63,53.63,53.63,53.63,500
03/14/2003,11:16,53.68,53.68,53.68,53.68,400
03/14/2003,11:17,53.7,53.7,53.7,53.7,100
03/14/2003,11:18,53.77,53.77,53.73,53.77,15100
03/14/2003,11:21,53.86,53.86,53.86,53.86,200
03/14/2003,11:22,53.86,53.86,53.86,53.86,3600
03/14/2003,11:24,53.75,53.75,53.74,53.74,5500
03/14/2003,11:25,53.82,53.82,53.82,53.82,100
03/14/2003,11:32,53.87,53.87,53.87,53.87,100
03/14/2003,11:33,53.89,53.89,53.82,53.82,1400
03/14/2003,11:36,53.82,53.82,53.82,53.82,1800
03/14/2003,11:37,53.79,53.79,53.79,53.79,800
03/14/2003,11:38,53.59,53.59,53.59,53.59,1000
03/14/2003,11:40,53.62,53.62,53.62,53.62,5000
03/14/2003,11:42,53.55,53.55,53.55,53.55,500
03/14/2003,11:43,53.65,53.65,53.65,53.65,1100
03/14/2003,11:56,53.57,53.57,53.57,53.57,1500
03/14/2003,11:57,53.7,53.7,53.62,53.62,2300
03/14/2003,12:00,53.46,53.46,53.46,53.46,300
03/14/2003,12:02,53.47,53.47,53.47,53.47,100
03/14/2003,12:03,53.5,53.52,53.48,53.52,35200
03/14/2003,12:16,53.57,53.57,53.57,53.57,200
03/14/2003,12:19,53.55,53.55,53.55,53.55,100
03/14/2003,12:27,53.42,53.42,53.42,53.42,5000
03/14/2003,12:28,53.44,53.44,53.43,53.43,13000
03/14/2003,12:29,53.44,53.44,53.44,53.44,6300
03/14/2003,12:34,53.5,53.5,53.49,53.49,25000
03/14/2003,12:40,53.4,53.4,53.4,53.4,500
03/14/2003,12:42,53.35,53.37,53.35,53.37,300
03/14/2003,12:47,53.54,53.54,53.54,53.54,100
03/14/2003,12:59,53.47,53.47,53.47,53.47,100
03/14/2003,13:12,53.5,53.5,53.5,53.5,1500
03/14/2003,13:15,53.45,53.45,53.45,53.45,300
03/14/2003,13:18,53.45,53.45,53.45,53.45,2000
03/14/2003,13:21,53.5,53.5,53.5,53.5,1000
03/14/2003,13:22,53.56,53.56,53.5,53.5,300
03/14/2003,13:23,53.4,53.4,53.4,53.4,2000
03/14/2003,13:24,53.49,53.49,53.49,53.49,1000
03/14/2003,13:28,53.45,53.45,53.45,53.45,5400
03/14/2003,13:32,53.46,53.46,53.46,53.46,1000
03/14/2003,13:46,53.58,53.58,53.58,53.58,30000
03/14/2003,13:47,53.64,53.64,53.64,53.64,3200
03/14/2003,13:48,53.64,53.64,53.64,53.64,1500
03/14/2003,13:49,53.68,53.68,53.68,53.68,1100
03/14/2003,13:56,53.6,53.6,53.6,53.6,15000
03/14/2003,14:06,53.63,53.63,53.63,53.63,1200
03/14/2003,14:28,53.58,53.58,53.58,53.58,700
03/14/2003,14:30,53.52,53.52,53.52,53.52,300
03/14/2003,14:31,53.58,53.58,53.58,53.58,800
03/14/2003,14:49,53.61,53.61,53.61,53.61,100
03/14/2003,14:51,53.6,53.6,53.6,53.6,500
03/14/2003,14:52,53.62,53.62,53.62,53.62,100
03/14/2003,14:55,53.61,53.61,53.6,53.6,200
03/14/2003,14:57,53.61,53.63,53.61,53.63,10100
03/14/2003,14:59,53.6,53.6,53.6,53.6,100
03/14/2003,15:00,53.64,53.65,53.64,53.65,1600
03/14/2003,15:02,53.67,53.67,53.67,53.67,100
03/14/2003,15:03,53.64,53.64,53.64,53.64,100
03/14/2003,15:04,53.65,53.65,53.65,53.65,100
03/14/2003,15:05,53.67,53.67,53.67,53.67,100
03/14/2003,15:06,53.69,53.69,53.69,53.69,2300
03/14/2003,15:07,53.69,53.69,53.69,53.69,2800
03/14/2003,15:08,53.76,53.76,53.75,53.75,600
03/14/2003,15:09,53.76,53.8,53.76,53.8,3000
03/14/2003,15:10,53.86,53.86,53.86,53.86,100
03/14/2003,15:11,53.76,53.8,53.76,53.8,3100
03/14/2003,15:26,53.66,53.66,53.66,53.66,1500
03/14/2003,15:27,53.7,53.7,53.7,53.7,2000
03/14/2003,15:30,53.7,53.7,53.7,53.7,3000
03/14/2003,15:36,53.7,53.7,53.7,53.7,10200
03/14/2003,15:41,53.68,53.68,53.68,53.68,13000
03/14/2003,15:42,53.68,53.68,53.68,53.68,5000
03/14/2003,15:43,53.75,53.75,53.75,53.75,100
03/14/2003,15:50,53.68,53.68,53.68,53.68,1000
03/14/2003,15:51,53.7,53.7,53.7,53.7,500
03/14/2003,15:52,53.58,53.58,53.58,53.58,100
03/14/2003,15:55,53.65,53.65,53.58,53.58,1700
03/14/2003,15:56,53.6,53.6,53.6,53.6,100
03/14/2003,15:58,53.65,53.65,53.65,53.65,10000
03/14/2003,15:59,53.62,53.62,53.62,53.62,500
03/17/2003,09:32,54.1,54.1,54.1,54.1,1000
03/17/2003,09:33,54.01,54.01,54.01,54.01,500
03/17/2003,09:34,54.15,54.15,54.15,54.15,100
03/17/2003,09:37,54.18,54.18,54.1,54.1,45000
03/17/2003,09:38,54.25,54.4,54.25,54.4,4900
03/17/2003,09:39,54.4,54.4,54.35,54.4,2000
03/17/2003,09:40,54.41,54.46,54.4,54.46,51100
03/17/2003,09:41,54.4,54.53,54.4,54.45,3000
03/17/2003,09:42,54.55,54.55,54.55,54.55,11000
03/17/2003,09:43,54.55,54.55,54.55,54.55,1000
03/17/2003,09:45,54.55,54.59,54.55,54.57,3000
03/17/2003,09:46,54.58,54.58,54.58,54.58,600
03/17/2003,09:47,54.6,54.6,54.6,54.6,3000
03/17/2003,09:48,54.6,54.65,54.59,54.59,3900
03/17/2003,09:49,54.68,54.7,54.68,54.68,3700
03/17/2003,09:50,54.68,54.68,54.68,54.68,1400
03/17/2003,09:52,54.68,54.68,54.68,54.68,500
03/17/2003,09:53,54.68,54.68,54.68,54.68,1600
03/17/2003,09:54,54.61,54.61,54.61,54.61,1000
03/17/2003,09:55,54.56,54.65,54.52,54.52,15800
03/17/2003,09:56,54.47,54.55,54.47,54.55,15500
03/17/2003,09:57,54.51,54.51,54.51,54.51,500
03/17/2003,09:58,54.55,54.55,54.55,54.55,500
03/17/2003,10:00,54.57,54.57,54.57,54.57,400
03/17/2003,10:01,54.6,54.6,54.46,54.55,75400
03/17/2003,10:03,54.45,54.45,54.45,54.45,6000
03/17/2003,10:04,54.47,54.54,54.47,54.54,5100
03/17/2003,10:05,54.55,54.56,54.5,54.5,26500
03/17/2003,10:06,54.47,54.47,54.47,54.47,500
03/17/2003,10:07,54.45,54.45,54.45,54.45,100
03/17/2003,10:08,54.28,54.37,54.27,54.37,2500
03/17/2003,10:09,54.35,54.35,54.35,54.35,10000
03/17/2003,10:12,54.32,54.32,54.32,54.32,500
03/17/2003,10:13,54.28,54.28,54.28,54.28,800
03/17/2003,10:15,54.23,54.34,54.23,54.34,1500
03/17/2003,10:16,54.36,54.36,54.36,54.36,100
03/17/2003,10:17,54.45,54.45,54.45,54.45,500
03/17/2003,10:18,54.53,54.53,54.53,54.53,5000
03/17/2003,10:20,54.42,54.42,54.36,54.36,1400
03/17/2003,10:25,54.31,54.31,54.31,54.31,100
03/17/2003,10:26,54.31,54.31,54.31,54.31,200
03/17/2003,10:30,54.37,54.37,54.3,54.3,600
03/17/2003,10:34,54.45,54.45,54.4,54.4,5800
03/17/2003,10:35,54.34,54.34,54.31,54.31,400
03/17/2003,10:36,54.27,54.27,54.18,54.18,1400
03/17/2003,10:37,54.13,54.13,54.13,54.13,200
03/17/2003,10:38,54.23,54.23,54.11,54.11,2400
03/17/2003,10:39,54.19,54.19,54.1,54.1,2200
03/17/2003,10:40,54,54,54,54,5000
03/17/2003,10:41,54.01,54.01,54.01,54.01,100
03/17/2003,10:42,54.04,54.04,54.04,54.04,200
03/17/2003,10:44,54,54,53.9,53.94,13600
03/17/2003,10:45,53.95,53.95,53.95,53.95,2000
03/17/2003,10:46,53.85,53.85,53.76,53.76,1400
03/17/2003,10:47,53.84,53.84,53.84,53.84,100
03/17/2003,10:48,53.89,53.89,53.89,53.89,500
03/17/2003,10:50,53.82,53.9,53.82,53.9,60100
03/17/2003,10:51,53.7,53.7,53.7,53.7,600
03/17/2003,10:52,53.7,53.7,53.7,53.7,5400
03/17/2003,10:55,53.67,53.69,53.55,53.63,2700
03/17/2003,10:56,53.54,53.55,53.54,53.54,6000
03/17/2003,10:59,53.65,53.65,53.65,53.65,2000
03/17/2003,11:00,53.7,53.7,53.7,53.7,5000
03/17/2003,11:01,53.69,53.7,53.69,53.7,700
03/17/2003,11:02,53.63,53.8,53.63,53.8,5100
03/17/2003,11:03,53.81,53.81,53.81,53.81,5000
03/17/2003,11:04,53.81,53.81,53.81,53.81,100
03/17/2003,11:06,54,54,54,54,2200
03/17/2003,11:07,54.14,54.14,54.14,54.14,2000
03/17/2003,11:10,54.05,54.06,54.05,54.06,5500
03/17/2003,11:13,54.14,54.14,54.14,54.14,300
03/17/2003,11:17,54.04,54.04,54.04,54.04,100
03/17/2003,11:20,53.94,53.96,53.94,53.96,600
03/17/2003,11:21,53.95,53.95,53.95,53.95,34500
03/17/2003,11:30,53.97,53.97,53.97,53.97,100
03/17/2003,11:33,54.03,54.03,54.03,54.03,300
03/17/2003,11:36,53.86,53.86,53.86,53.86,500
03/17/2003,11:45,53.69,53.69,53.69,53.69,2000
03/17/2003,11:48,53.72,53.72,53.72,53.72,100
03/17/2003,11:49,53.77,53.81,53.77,53.81,10300
03/17/2003,11:51,53.75,53.75,53.75,53.75,100
03/17/2003,11:52,53.76,53.76,53.76,53.76,100
03/17/2003,11:53,53.82,53.82,53.82,53.82,4000
03/17/2003,11:56,53.83,53.83,53.78,53.78,3700
03/17/2003,11:57,53.81,53.81,53.81,53.81,100
03/17/2003,11:58,53.88,53.88,53.88,53.88,200
03/17/2003,11:59,53.79,53.79,53.78,53.78,18500
03/17/2003,12:00,53.78,53.83,53.77,53.83,125100
03/17/2003,12:01,53.78,53.78,53.78,53.78,50100
03/17/2003,12:12,53.9,53.9,53.87,53.87,4000
03/17/2003,12:13,53.84,53.84,53.84,53.84,2000
03/17/2003,12:14,53.82,53.82,53.82,53.82,500
03/17/2003,12:15,53.78,53.78,53.78,53.78,1900
03/17/2003,12:20,53.74,53.74,53.74,53.74,1000
03/17/2003,12:21,53.7,53.7,53.7,53.7,2000
03/17/2003,12:22,53.74,53.74,53.74,53.74,3000
03/17/2003,12:27,53.72,53.72,53.72,53.72,200
03/17/2003,12:28,53.65,53.72,53.65,53.72,300
03/17/2003,12:29,53.74,53.74,53.74,53.74,300
03/17/2003,12:30,53.65,53.65,53.65,53.65,800
03/17/2003,12:34,53.67,53.67,53.67,53.67,100
03/17/2003,12:37,53.67,53.67,53.67,53.67,100
03/17/2003,12:40,53.7,53.7,53.7,53.7,100
03/17/2003,12:45,53.7,53.7,53.7,53.7,100
03/17/2003,12:47,53.72,53.8,53.72,53.8,1200
03/17/2003,12:48,53.7,53.7,53.7,53.7,200
03/17/2003,12:49,53.65,53.65,53.64,53.64,1500
03/17/2003,12:51,53.69,53.69,53.65,53.65,600
03/17/2003,12:54,53.72,53.72,53.72,53.72,1400
03/17/2003,12:56,53.8,53.8,53.8,53.8,100
03/17/2003,12:57,53.7,53.7,53.7,53.7,100
03/17/2003,13:04,53.65,53.65,53.65,53.65,300
03/17/2003,13:05,53.7,53.7,53.7,53.7,21500
03/17/2003,13:07,53.72,53.72,53.72,53.72,25000
03/17/2003,13:08,53.65,53.65,53.65,53.65,100
03/17/2003,13:09,53.6,53.6,53.6,53.6,500
03/17/2003,13:10,53.61,53.67,53.61,53.67,1100
03/17/2003,13:11,53.66,53.66,53.66,53.66,100
03/17/2003,13:13,53.66,53.66,53.66,53.66,500
03/17/2003,13:14,53.72,53.72,53.72,53.72,1000
03/17/2003,13:16,53.6,53.6,53.6,53.6,200
03/17/2003,13:20,53.7,53.7,53.7,53.7,500
03/17/2003,13:25,53.63,53.63,53.63,53.63,300
03/17/2003,13:28,53.66,53.66,53.66,53.66,55000
03/17/2003,13:34,53.67,53.67,53.67,53.67,2000
03/17/2003,13:35,53.67,53.67,53.67,53.67,200
03/17/2003,13:46,53.65,53.65,53.65,53.65,1500
03/17/2003,13:49,53.65,53.65,53.65,53.65,3500
03/17/2003,13:51,53.59,53.59,53.59,53.59,10000
03/17/2003,13:55,53.6,53.6,53.6,53.6,10000
03/17/2003,13:57,53.58,53.58,53.58,53.58,10000
03/17/2003,13:58,53.55,53.55,53.55,53.55,100
03/17/2003,13:59,53.51,53.51,53.51,53.51,500
03/17/2003,14:00,53.5,53.52,53.48,53.52,16000
03/17/2003,14:02,53.59,53.6,53.59,53.6,5100
03/17/2003,14:04,53.56,53.56,53.56,53.56,10000
03/17/2003,14:08,53.58,53.58,53.58,53.58,700
03/17/2003,14:16,53.64,53.64,53.64,53.64,100
03/17/2003,14:18,53.65,53.65,53.65,53.65,200
03/17/2003,14:22,53.72,53.72,53.72,53.72,3200
03/17/2003,14:23,53.74,53.74,53.74,53.74,1000
03/17/2003,14:24,53.73,53.75,53.73,53.75,25500
03/17/2003,14:28,53.73,53.73,53.72,53.72,4500
03/17/2003,14:29,53.72,53.72,53.72,53.72,800
03/17/2003,14:31,53.75,53.75,53.75,53.75,2000
03/17/2003,14:32,53.72,53.75,53.72,53.75,4200
03/17/2003,14:33,53.76,53.76,53.76,53.76,300
03/17/2003,14:35,53.78,53.78,53.76,53.76,3200
03/17/2003,14:41,53.7,53.7,53.7,53.7,8000
03/17/2003,14:49,53.79,53.79,53.79,53.79,500
03/17/2003,14:52,53.75,53.75,53.75,53.75,900
03/17/2003,14:55,53.72,53.72,53.72,53.72,5000
03/17/2003,14:58,53.72,53.72,53.72,53.72,1100
03/17/2003,15:04,53.73,53.73,53.73,53.73,100
03/17/2003,15:05,53.76,53.76,53.76,53.76,100
03/17/2003,15:06,53.77,53.85,53.77,53.85,200
03/17/2003,15:07,53.86,53.86,53.86,53.86,1000
03/17/2003,15:08,53.78,53.78,53.78,53.78,100
03/17/2003,15:12,53.86,53.9,53.86,53.9,6100
03/17/2003,15:13,53.86,53.88,53.86,53.88,3500
03/17/2003,15:15,53.95,53.95,53.95,53.95,100
03/17/2003,15:17,54.02,54.05,54.02,54.05,4000
03/17/2003,15:19,53.97,53.99,53.97,53.99,2000
03/17/2003,15:21,54.01,54.01,54.01,54.01,500
03/17/2003,15:22,54.03,54.05,54.03,54.05,2100
03/17/2003,15:27,54.14,54.14,54.12,54.12,600
03/17/2003,15:28,54.12,54.12,54.1,54.1,300
03/17/2003,15:29,54.03,54.03,54.02,54.02,1600
03/17/2003,15:30,54.08,54.08,54.08,54.08,400
03/17/2003,15:32,53.99,53.99,53.99,53.99,1000
03/17/2003,15:36,54.02,54.02,54.02,54.02,500
03/17/2003,15:39,54.03,54.07,54.03,54.07,1000
03/17/2003,15:41,54.14,54.14,54.14,54.14,1000
03/17/2003,15:42,54.19,54.19,54.09,54.09,1100
03/17/2003,15:43,54.07,54.11,54.04,54.11,25200
03/17/2003,15:44,54.12,54.12,54.12,54.12,200
03/17/2003,15:46,54.06,54.06,54.06,54.06,500
03/17/2003,15:47,54.16,54.16,54.12,54.12,2200
03/17/2003,15:48,54.12,54.17,54.12,54.17,6000
03/17/2003,15:50,54.16,54.16,54.16,54.16,600
03/17/2003,15:51,54.12,54.12,54.12,54.12,15000
03/17/2003,15:54,54.12,54.12,54.12,54.12,800
03/17/2003,15:55,54.18,54.18,54.15,54.15,600
03/17/2003,15:57,54.13,54.13,54.13,54.13,10000
03/17/2003,15:58,54.13,54.13,54.13,54.13,100
03/18/2003,09:32,53.85,53.85,53.85,53.85,2500
03/18/2003,09:33,53.6,53.8,53.6,53.8,800
03/18/2003,09:34,53.93,53.93,53.93,53.93,200
03/18/2003,09:35,53.99,53.99,53.99,53.99,2000
03/18/2003,09:37,54,54,54,54,1300
03/18/2003,09:38,53.81,53.81,53.75,53.75,10100
03/18/2003,09:41,53.8,53.8,53.8,53.8,2000
03/18/2003,09:43,53.8,53.8,53.8,53.8,10000
03/18/2003,09:44,53.84,53.84,53.84,53.84,200
03/18/2003,09:46,53.67,53.67,53.67,53.67,1000
03/18/2003,09:47,53.66,53.74,53.66,53.7,3700
03/18/2003,09:49,53.72,53.74,53.64,53.74,1700
03/18/2003,09:50,53.75,53.75,53.75,53.75,400
03/18/2003,09:51,53.85,53.9,53.85,53.9,3000
03/18/2003,09:52,53.82,53.88,53.82,53.88,25700
03/18/2003,09:53,53.8,53.8,53.8,53.8,100
03/18/2003,09:54,53.9,53.92,53.9,53.92,1200
03/18/2003,09:56,53.87,53.87,53.87,53.87,25000
03/18/2003,09:57,53.87,53.87,53.87,53.87,1000
03/18/2003,09:59,53.64,53.65,53.53,53.65,5900
03/18/2003,10:01,53.62,53.62,53.62,53.62,13000
03/18/2003,10:02,53.6,53.6,53.6,53.6,15000
03/18/2003,10:03,53.65,53.65,53.55,53.55,3900
03/18/2003,10:04,53.55,53.55,53.55,53.55,2000
03/18/2003,10:05,53.5,53.5,53.5,53.5,1000
03/18/2003,10:07,53.64,53.64,53.64,53.64,300
03/18/2003,10:08,53.61,53.62,53.61,53.62,4000
03/18/2003,10:14,53.62,53.65,53.62,53.65,1700
03/18/2003,10:15,53.65,53.65,53.57,53.61,1100
03/18/2003,10:17,53.8,53.8,53.73,53.73,1100
03/18/2003,10:18,53.77,53.77,53.77,53.77,100
03/18/2003,10:19,53.9,53.91,53.9,53.91,17000
03/18/2003,10:20,53.9,54.15,53.9,54.15,35000
03/18/2003,10:21,54.04,54.12,54.04,54.12,2800
03/18/2003,10:22,54.15,54.15,54.1,54.1,120500
03/18/2003,10:23,54.08,54.08,53.95,53.95,6300
03/18/2003,10:24,54.09,54.1,54.09,54.1,4400
03/18/2003,10:25,54.1,54.1,54.1,54.1,600
03/18/2003,10:26,54.1,54.1,54.1,54.1,100
03/18/2003,10:29,54.2,54.2,54.2,54.2,1000
03/18/2003,10:30,54.16,54.23,54.16,54.17,8300
03/18/2003,10:31,53.9,53.9,53.9,53.9,100
03/18/2003,10:32,54.04,54.04,54.04,54.04,21000
03/18/2003,10:33,53.98,54,53.85,54,51900
03/18/2003,10:34,54,54.1,54,54.1,25400
03/18/2003,10:35,54.05,54.05,54.05,54.05,1000
03/18/2003,10:36,54.03,54.03,54.03,54.03,100
03/18/2003,10:39,54.16,54.16,54.16,54.16,4500
03/18/2003,10:41,54.25,54.3,54.25,54.3,2000
03/18/2003,10:42,54.38,54.38,54.35,54.38,5100
03/18/2003,10:43,54.36,54.36,54.34,54.34,1500
03/18/2003,10:45,54.3,54.3,54.26,54.26,300
03/18/2003,10:46,54.28,54.28,54.27,54.27,10000
03/18/2003,10:50,54.26,54.26,54.26,54.26,100
03/18/2003,10:51,54.2,54.2,54.16,54.16,123000
03/18/2003,10:52,54.16,54.26,54.16,54.26,2100
03/18/2003,10:53,54.28,54.28,54.28,54.28,25000
03/18/2003,10:54,54.26,54.26,54.26,54.26,2000
03/18/2003,10:55,54.28,54.28,54.28,54.28,5000
03/18/2003,10:58,54.3,54.3,54.3,54.3,100
03/18/2003,10:59,54.35,54.35,54.35,54.35,500
03/18/2003,11:00,54.4,54.45,54.32,54.45,500
03/18/2003,11:02,54.46,54.5,54.45,54.5,25600
03/18/2003,11:03,54.5,54.6,54.5,54.6,2300
03/18/2003,11:04,54.7,54.7,54.7,54.7,1100
03/18/2003,11:05,54.8,54.8,54.8,54.8,700
03/18/2003,11:06,54.85,54.86,54.85,54.86,1400
03/18/2003,11:07,54.9,54.9,54.86,54.88,2600
03/18/2003,11:08,54.9,54.99,54.9,54.99,5100
03/18/2003,11:09,54.95,54.95,54.88,54.94,4300
03/18/2003,11:10,54.95,54.95,54.94,54.94,1400
03/18/2003,11:11,55,55,54.98,54.98,5900
03/18/2003,11:12,54.99,55.09,54.99,55.05,9500
03/18/2003,11:14,54.95,54.98,54.9,54.91,102300
03/18/2003,11:15,54.91,54.91,54.91,54.91,200
03/18/2003,11:17,54.9,54.9,54.9,54.9,2000
03/18/2003,11:18,54.95,54.95,54.95,54.95,900
03/18/2003,11:19,54.92,54.98,54.92,54.98,6900
03/18/2003,11:20,54.95,55,54.93,55,1000
03/18/2003,11:21,55,55,55,55,5400
03/18/2003,11:22,55,55.05,55,55.05,35500
03/18/2003,11:23,55.05,55.05,55.04,55.05,4400
03/18/2003,11:24,55.1,55.1,55.1,55.1,500
03/18/2003,11:25,55.1,55.1,55.1,55.1,500
03/18/2003,11:26,55.1,55.1,55.03,55.03,500
03/18/2003,11:27,55.05,55.05,55.05,55.05,4000
03/18/2003,11:28,55.05,55.1,55.05,55.1,10200
03/18/2003,11:29,55.2,55.2,55.2,55.2,300
03/18/2003,11:30,55.09,55.09,55.09,55.09,300
03/18/2003,11:31,55.18,55.18,55.18,55.18,1000
03/18/2003,11:32,55.18,55.18,55.18,55.18,100
03/18/2003,11:33,55.2,55.2,55.14,55.14,900
03/18/2003,11:34,55.25,55.25,55.25,55.25,1000
03/18/2003,11:36,55.23,55.23,55.23,55.23,1200
03/18/2003,11:37,55.25,55.25,55.25,55.25,600
03/18/2003,11:39,55.25,55.25,55.25,55.25,8700
03/18/2003,11:41,55.28,55.28,55.28,55.28,100
03/18/2003,11:42,55.23,55.23,55.19,55.19,400
03/18/2003,11:43,55.15,55.15,55.14,55.14,600
03/18/2003,11:45,55.1,55.19,55.08,55.19,10600
03/18/2003,11:46,55.08,55.08,55.05,55.05,10000
03/18/2003,11:48,55.13,55.13,55.13,55.13,15400
03/18/2003,11:51,55.17,55.17,55.1,55.1,50500
03/18/2003,11:52,55.15,55.19,55.15,55.19,17700
03/18/2003,11:53,55.19,55.19,55.19,55.19,1000
03/18/2003,11:54,55.19,55.19,55.19,55.19,1000
03/18/2003,11:59,55.25,55.25,55.12,55.12,1400
03/18/2003,12:00,55.21,55.23,55.18,55.23,15900
03/18/2003,12:02,55.18,55.18,55.18,55.18,300
03/18/2003,12:03,55.18,55.18,55.18,55.18,200
03/18/2003,12:04,55.09,55.09,55.09,55.09,10000
03/18/2003,12:07,55.12,55.12,55.09,55.1,5600
03/18/2003,12:08,55.08,55.08,55.08,55.08,600
03/18/2003,12:09,55.04,55.04,55.04,55.04,5000
03/18/2003,12:10,55.07,55.07,55.07,55.07,5000
03/18/2003,12:12,55.17,55.17,55.17,55.17,200
03/18/2003,12:13,55.15,55.15,55.15,55.15,5400
03/18/2003,12:15,55.09,55.1,55.09,55.1,500
03/18/2003,12:19,55.1,55.1,55.1,55.1,100
03/18/2003,12:21,55.2,55.2,55.2,55.2,2500
03/18/2003,12:22,55.21,55.21,55.21,55.21,3000
03/18/2003,12:23,55.18,55.24,55.18,55.24,800
03/18/2003,12:24,55.25,55.25,55.25,55.25,100
03/18/2003,12:27,55.3,55.3,55.3,55.3,100
03/18/2003,12:29,55.25,55.3,55.25,55.3,22500
03/18/2003,12:30,55.22,55.22,55.22,55.22,300
03/18/2003,12:32,55.29,55.29,55.29,55.29,5000
03/18/2003,12:33,55.24,55.24,55.24,55.24,500
03/18/2003,12:35,55.3,55.3,55.3,55.3,100
03/18/2003,12:36,55.3,55.3,55.3,55.3,5400
03/18/2003,12:40,55.27,55.27,55.27,55.27,1000
03/18/2003,12:41,55.32,55.32,55.32,55.32,500
03/18/2003,12:44,55.38,55.38,55.38,55.38,1800
03/18/2003,12:45,55.38,55.4,55.38,55.4,300
03/18/2003,12:47,55.45,55.47,55.45,55.47,3700
03/18/2003,12:50,55.48,55.48,55.48,55.48,100
03/18/2003,12:51,55.48,55.49,55.48,55.49,3600
03/18/2003,12:52,55.48,55.49,55.48,55.49,6700
03/18/2003,12:54,55.5,55.5,55.5,55.5,200
03/18/2003,12:55,55.47,55.56,55.43,55.47,3700
03/18/2003,12:58,55.5,55.5,55.5,55.5,5100
03/18/2003,12:59,55.51,55.51,55.51,55.51,600
03/18/2003,13:00,55.51,55.55,55.51,55.55,7000
03/18/2003,13:01,55.55,55.55,55.55,55.55,100
03/18/2003,13:03,55.54,55.6,55.54,55.6,200
03/18/2003,13:09,55.72,55.73,55.72,55.73,500
03/18/2003,13:10,55.73,55.73,55.73,55.73,7500
03/18/2003,13:11,55.72,55.72,55.72,55.72,100
03/18/2003,13:12,55.7,55.71,55.7,55.71,300
03/18/2003,13:13,55.74,55.74,55.74,55.74,1000
03/18/2003,13:14,55.73,55.73,55.73,55.73,500
03/18/2003,13:15,55.64,55.64,55.64,55.64,200
03/18/2003,13:16,55.71,55.71,55.71,55.71,10000
03/18/2003,13:17,55.69,55.69,55.69,55.69,200
03/18/2003,13:19,55.7,55.7,55.7,55.7,7500
03/18/2003,13:25,55.67,55.67,55.67,55.67,20000
03/18/2003,13:27,55.74,55.74,55.74,55.74,1000
03/18/2003,13:30,55.73,55.74,55.73,55.74,7400
03/18/2003,13:31,55.73,55.73,55.73,55.73,12900
03/18/2003,13:32,55.74,55.74,55.74,55.74,100
03/18/2003,13:35,55.78,55.78,55.78,55.78,100000
03/18/2003,13:36,55.73,55.73,55.73,55.73,1100
03/18/2003,13:37,55.75,55.75,55.75,55.75,1000
03/18/2003,13:38,55.8,55.8,55.8,55.8,1500
03/18/2003,13:40,55.82,55.82,55.82,55.82,1000
03/18/2003,13:41,55.87,55.87,55.87,55.87,5000
03/18/2003,13:42,55.88,55.88,55.88,55.88,100
03/18/2003,13:43,55.88,55.89,55.87,55.88,16600
03/18/2003,13:44,55.96,55.96,55.95,55.95,1300
03/18/2003,13:45,55.95,55.95,55.95,55.95,1800
03/18/2003,13:47,56,56,56,56,1100
03/18/2003,13:48,56,56.03,56,56.03,17400
03/18/2003,13:49,56.08,56.08,56.08,56.08,100
03/18/2003,13:50,56.1,56.11,56.1,56.1,4200
03/18/2003,13:51,56.11,56.11,56.11,56.11,13300
03/18/2003,13:52,56.09,56.09,56.08,56.09,7300
03/18/2003,13:53,56.1,56.1,56.06,56.1,900
03/18/2003,13:55,56.04,56.04,55.91,55.91,25900
03/18/2003,13:56,56,56,56,56,100000
03/18/2003,13:58,55.92,55.92,55.92,55.92,100
03/18/2003,14:00,55.88,55.89,55.88,55.88,1900
03/18/2003,14:01,55.88,55.97,55.88,55.88,1900
03/18/2003,14:02,55.92,55.92,55.92,55.92,200
03/18/2003,14:03,55.75,55.8,55.72,55.75,26300
03/18/2003,14:04,55.85,55.85,55.85,55.85,1000
03/18/2003,14:05,55.87,55.87,55.87,55.87,1000
03/18/2003,14:06,55.86,55.86,55.86,55.86,100
03/18/2003,14:07,55.74,55.74,55.74,55.74,5000
03/18/2003,14:08,55.74,55.8,55.72,55.8,16700
03/18/2003,14:10,55.8,55.8,55.74,55.8,17600
03/18/2003,14:11,55.83,55.83,55.75,55.75,1500
03/18/2003,14:15,55.73,55.73,55.73,55.73,200
03/18/2003,14:16,55.82,55.82,55.79,55.79,600
03/18/2003,14:17,55.75,55.75,55.75,55.75,5000
03/18/2003,14:20,55.9,55.9,55.9,55.9,100
03/18/2003,14:21,56,56,55.91,55.98,1300
03/18/2003,14:23,55.9,55.9,55.9,55.9,100
03/18/2003,14:27,55.86,55.86,55.72,55.72,200
03/18/2003,14:28,55.8,55.8,55.8,55.8,100
03/18/2003,14:29,55.77,55.77,55.77,55.77,5100
03/18/2003,14:30,55.74,55.74,55.74,55.74,100
03/18/2003,14:35,55.64,55.64,55.58,55.64,900
03/18/2003,14:36,55.6,55.6,55.6,55.6,400
03/18/2003,14:44,55.71,55.71,55.71,55.71,100
03/18/2003,14:45,55.6,55.6,55.6,55.6,200
03/18/2003,14:46,55.6,55.6,55.6,55.6,700
03/18/2003,14:47,55.55,55.55,55.55,55.55,100
03/18/2003,14:48,55.5,55.5,55.5,55.5,200
03/18/2003,14:57,55.75,55.75,55.75,55.75,600
03/18/2003,15:00,55.62,55.62,55.62,55.62,300
03/18/2003,15:01,55.73,55.75,55.73,55.75,7200
03/18/2003,15:06,55.7,55.7,55.7,55.7,300
03/18/2003,15:09,55.73,55.73,55.73,55.73,5000
03/18/2003,15:10,55.78,55.78,55.78,55.78,200
03/18/2003,15:11,55.8,55.8,55.8,55.8,25000
03/18/2003,15:12,55.9,55.94,55.9,55.94,25500
03/18/2003,15:13,55.95,56,55.95,55.95,20500
03/18/2003,15:14,56.05,56.11,56.01,56.1,18600
03/18/2003,15:15,56.18,56.2,56.01,56.2,28600
03/18/2003,15:16,56.23,56.23,56.2,56.2,11000
03/18/2003,15:17,56.14,56.17,56.11,56.17,14200
03/18/2003,15:18,56.17,56.17,56.17,56.17,300
03/18/2003,15:19,56.2,56.2,56.2,56.2,500
03/18/2003,15:20,56.15,56.21,56.15,56.21,700
03/18/2003,15:21,56.15,56.15,56.11,56.12,700
03/18/2003,15:22,56.15,56.22,56.15,56.22,600
03/18/2003,15:23,56.25,56.25,56.25,56.25,10100
03/18/2003,15:24,56.31,56.34,56.31,56.34,3500
03/18/2003,15:26,56.35,56.35,56.35,56.35,100
03/18/2003,15:27,56.28,56.28,56.25,56.25,2700
03/18/2003,15:29,56.25,56.26,56.25,56.26,15000
03/18/2003,15:30,56.24,56.28,56.24,56.28,5200
03/18/2003,15:32,56.27,56.3,56.27,56.3,5100
03/18/2003,15:35,56.39,56.39,56.39,56.39,400
03/18/2003,15:37,56.3,56.34,56.3,56.34,1000
03/18/2003,15:38,56.32,56.32,56.32,56.32,5000
03/18/2003,15:39,56.28,56.28,56.28,56.28,300
03/18/2003,15:40,56.24,56.29,56.24,56.29,10200
03/18/2003,15:41,56.24,56.24,56.24,56.24,10000
03/18/2003,15:42,56.32,56.32,56.25,56.25,4500
03/18/2003,15:43,56.22,56.27,56.22,56.27,180700
03/18/2003,15:44,56.26,56.26,56.26,56.26,500
03/18/2003,15:45,56.28,56.28,56.28,56.28,500
03/18/2003,15:47,56.28,56.28,56.28,56.28,2500
03/18/2003,15:48,56.26,56.26,56.26,56.26,200
03/18/2003,15:51,56.34,56.34,56.34,56.34,1000
03/18/2003,15:53,56.39,56.39,56.32,56.32,1600
03/18/2003,15:55,56.4,56.44,56.37,56.37,15200
03/18/2003,15:56,56.34,56.48,56.34,56.35,22600
03/18/2003,15:57,56.4,56.45,56.39,56.45,46100
03/18/2003,15:58,56.44,56.44,56.44,56.44,3000
03/18/2003,15:59,56.43,56.43,56.4,56.4,8200
03/19/2003,09:36,56.55,56.55,56.5,56.5,7800
03/19/2003,09:37,56.4,56.4,56.15,56.15,8200
03/19/2003,09:38,56.15,56.15,56.06,56.06,600
03/19/2003,09:39,56.1,56.2,56.1,56.2,1400
03/19/2003,09:40,56.22,56.5,56.22,56.5,600
03/19/2003,09:41,56.5,56.5,56.45,56.45,500
03/19/2003,09:42,56.4,56.4,56.38,56.38,200
03/19/2003,09:43,56.35,56.35,56.3,56.35,2100
03/19/2003,09:44,56.42,56.44,56.4,56.4,800
03/19/2003,09:45,56.45,56.64,56.45,56.64,1500
03/19/2003,09:46,56.6,56.7,56.51,56.7,8000
03/19/2003,09:47,56.6,56.7,56.6,56.69,1300
03/19/2003,09:48,56.7,56.85,56.67,56.85,8000
03/19/2003,09:49,56.85,56.88,56.75,56.88,28600
03/19/2003,09:50,56.89,56.89,56.77,56.85,3800
03/19/2003,09:51,56.77,56.77,56.67,56.67,1100
03/19/2003,09:52,56.78,56.78,56.65,56.77,2800
03/19/2003,09:53,56.78,56.78,56.74,56.74,4000
03/19/2003,09:56,56.66,56.66,56.66,56.66,900
03/19/2003,09:57,56.55,56.55,56.5,56.5,10600
03/19/2003,09:58,56.45,56.45,56.44,56.44,2100
03/19/2003,09:59,56.45,56.45,56.43,56.43,10500
03/19/2003,10:00,56.55,56.55,56.55,56.55,1000
03/19/2003,10:01,56.5,56.5,56.5,56.5,1000
03/19/2003,10:02,56.44,56.44,56.44,56.44,100
03/19/2003,10:03,56.44,56.58,56.42,56.58,2000
03/19/2003,10:05,56.48,56.56,56.48,56.56,52000
03/19/2003,10:06,56.57,56.57,56.57,56.57,2000
03/19/2003,10:07,56.63,56.63,56.63,56.63,2000
03/19/2003,10:10,56.43,56.43,56.43,56.43,1000
03/19/2003,10:11,56.46,56.46,56.46,56.46,100
03/19/2003,10:15,56.23,56.23,56.23,56.23,5000
03/19/2003,10:16,56.31,56.31,56.31,56.31,100
03/19/2003,10:18,56.3,56.3,56.3,56.3,2000
03/19/2003,10:19,56.25,56.25,56.25,56.25,1000
03/19/2003,10:20,56.22,56.22,56.22,56.22,11000
03/19/2003,10:21,56.22,56.22,56.22,56.22,4000
03/19/2003,10:24,56.27,56.27,56.27,56.27,100
03/19/2003,10:25,56.22,56.22,56.22,56.22,3500
03/19/2003,10:28,56.15,56.15,56.15,56.15,200
03/19/2003,10:29,56.15,56.15,56.15,56.15,200
03/19/2003,10:30,56.09,56.09,56.09,56.09,300
03/19/2003,10:31,56.1,56.1,56.1,56.1,700
03/19/2003,10:32,56.21,56.21,56.21,56.21,1400
03/19/2003,10:35,56.28,56.28,56.18,56.28,13000
03/19/2003,10:38,56.27,56.27,56.27,56.27,2600
03/19/2003,10:43,56.44,56.44,56.44,56.44,14000
03/19/2003,10:44,56.55,56.55,56.55,56.55,5000
03/19/2003,10:54,56.38,56.38,56.38,56.38,5000
03/19/2003,10:58,56.32,56.32,56.32,56.32,1000
03/19/2003,10:59,56.32,56.32,56.32,56.32,1000
03/19/2003,11:00,56.3,56.3,56.3,56.3,5000
03/19/2003,11:07,56.25,56.25,56.25,56.25,500
03/19/2003,11:10,56.25,56.25,56.25,56.25,200
03/19/2003,11:11,56.17,56.17,56.17,56.17,100
03/19/2003,11:12,56.16,56.16,56.16,56.16,1000
03/19/2003,11:14,56.1,56.1,56.1,56.1,1400
03/19/2003,11:15,56,56,55.95,55.95,2200
03/19/2003,11:16,56,56,56,56,500
03/19/2003,11:21,56,56,56,56,200
03/19/2003,11:22,56,56,56,56,1000
03/19/2003,11:23,55.9,55.9,55.9,55.9,1000
03/19/2003,11:24,55.86,55.9,55.86,55.9,700
03/19/2003,11:27,55.94,55.94,55.94,55.94,5600
03/19/2003,11:29,55.91,55.91,55.85,55.85,300
03/19/2003,11:30,55.8,55.8,55.75,55.75,5500
03/19/2003,11:31,55.74,55.85,55.74,55.85,10200
03/19/2003,11:32,55.8,55.83,55.78,55.83,15300
03/19/2003,11:35,55.82,55.82,55.82,55.82,5000
03/19/2003,11:36,55.74,55.74,55.74,55.74,1000
03/19/2003,11:38,55.7,55.7,55.64,55.64,15100
03/19/2003,11:39,55.64,55.71,55.64,55.71,5900
03/19/2003,11:40,55.55,55.55,55.55,55.55,1000
03/19/2003,11:41,55.55,55.63,55.54,55.54,12500
03/19/2003,11:42,55.55,55.55,55.53,55.53,2000
03/19/2003,11:43,55.56,55.56,55.56,55.56,2500
03/19/2003,11:44,55.58,55.58,55.58,55.58,100
03/19/2003,11:45,55.62,55.62,55.62,55.62,100
03/19/2003,11:47,55.69,55.69,55.69,55.69,800
03/19/2003,11:48,55.72,55.72,55.72,55.72,7500
03/19/2003,11:49,55.8,55.8,55.8,55.8,5700
03/19/2003,11:53,55.88,55.93,55.84,55.93,10500
03/19/2003,11:55,55.82,55.82,55.82,55.82,1000
03/19/2003,12:01,55.8,55.8,55.8,55.8,1000
03/19/2003,12:03,55.9,55.9,55.9,55.9,2000
03/19/2003,12:06,55.89,55.89,55.89,55.89,10000
03/19/2003,12:07,55.92,55.92,55.92,55.92,500
03/19/2003,12:09,55.9,55.9,55.9,55.9,2000
03/19/2003,12:16,55.71,55.71,55.71,55.71,100
03/19/2003,12:20,55.8,55.8,55.8,55.8,1600
03/19/2003,12:21,55.8,55.8,55.8,55.8,3400
03/19/2003,12:31,55.85,55.87,55.85,55.87,15100
03/19/2003,12:32,55.9,55.9,55.88,55.88,4100
03/19/2003,12:55,55.76,55.76,55.76,55.76,100
03/19/2003,12:57,55.82,55.82,55.82,55.82,5000
03/19/2003,13:03,55.78,55.78,55.78,55.78,200
03/19/2003,13:05,55.79,55.79,55.79,55.79,300
03/19/2003,13:22,55.7,55.7,55.7,55.7,1000
03/19/2003,13:25,55.7,55.7,55.7,55.7,1000
03/19/2003,13:31,55.7,55.7,55.7,55.7,1000
03/19/2003,13:35,55.7,55.7,55.64,55.64,1100
03/19/2003,13:38,55.75,55.75,55.75,55.75,2000
03/19/2003,13:53,55.53,55.53,55.53,55.53,300
03/19/2003,13:54,55.55,55.55,55.55,55.55,1500
03/19/2003,13:55,55.51,55.51,55.51,55.51,200
03/19/2003,13:56,55.51,55.51,55.44,55.44,600
03/19/2003,14:00,55.45,55.45,55.45,55.45,200
03/19/2003,14:02,55.37,55.37,55.37,55.37,1200
03/19/2003,14:04,55.4,55.4,55.35,55.37,11200
03/19/2003,14:05,55.33,55.33,55.33,55.33,2500
03/19/2003,14:06,55.27,55.27,55.27,55.27,3000
03/19/2003,14:07,55.33,55.33,55.33,55.33,2500
03/19/2003,14:08,55.26,55.26,55.26,55.26,7500
03/19/2003,14:09,55.29,55.29,55.29,55.29,100
03/19/2003,14:10,55.35,55.35,55.35,55.35,500
03/19/2003,14:14,55.15,55.15,55.15,55.15,100
03/19/2003,14:15,55.15,55.15,55.15,55.15,1000
03/19/2003,14:16,55.08,55.08,55.08,55.08,300
03/19/2003,14:17,55.12,55.12,55.12,55.12,2300
03/19/2003,14:19,55.16,55.16,55.16,55.16,300
03/19/2003,14:21,55.15,55.15,55.15,55.15,7500
03/19/2003,14:22,55.2,55.2,55.2,55.2,2000
03/19/2003,14:23,55.2,55.2,55.19,55.19,3100
03/19/2003,14:24,55.21,55.21,55.21,55.21,200
03/19/2003,14:28,55.26,55.27,55.26,55.27,200
03/19/2003,14:29,55.35,55.35,55.35,55.35,100
03/19/2003,14:31,55.34,55.34,55.34,55.34,200
03/19/2003,14:34,55.34,55.34,55.34,55.34,1200
03/19/2003,14:35,55.37,55.37,55.37,55.37,1500
03/19/2003,14:37,55.4,55.4,55.38,55.38,6000
03/19/2003,14:38,55.4,55.4,55.4,55.4,50000
03/19/2003,14:41,55.5,55.5,55.48,55.48,1100
03/19/2003,14:42,55.44,55.44,55.44,55.44,1500
03/19/2003,14:43,55.46,55.46,55.46,55.46,300
03/19/2003,14:45,55.47,55.47,55.47,55.47,1000
03/19/2003,14:46,55.47,55.47,55.47,55.47,100
03/19/2003,14:53,55.5,55.5,55.47,55.47,7500
03/19/2003,14:55,55.47,55.47,55.47,55.47,100
03/19/2003,14:58,55.5,55.5,55.5,55.5,100
03/19/2003,14:59,55.5,55.57,55.5,55.57,300
03/19/2003,15:00,55.53,55.53,55.53,55.53,200
03/19/2003,15:04,55.58,55.58,55.58,55.58,100
03/19/2003,15:07,55.55,55.55,55.55,55.55,600
03/19/2003,15:09,55.5,55.5,55.5,55.5,1100
03/19/2003,15:23,55.5,55.5,55.5,55.5,2500
03/19/2003,15:25,55.5,55.5,55.5,55.5,5000
03/19/2003,15:26,55.5,55.5,55.5,55.5,3000
03/19/2003,15:28,55.5,55.5,55.5,55.5,600
03/19/2003,15:29,55.48,55.48,55.48,55.48,100
03/19/2003,15:34,55.55,55.63,55.55,55.63,1100
03/19/2003,15:35,55.63,55.63,55.63,55.63,200
03/19/2003,15:36,55.63,55.63,55.63,55.63,100
03/19/2003,15:39,55.61,55.61,55.61,55.61,1000
03/19/2003,15:42,55.6,55.68,55.6,55.68,1900
03/19/2003,15:45,55.75,55.75,55.75,55.75,5000
03/19/2003,15:48,55.81,55.81,55.81,55.81,800
03/19/2003,15:49,55.8,55.8,55.8,55.8,400
03/19/2003,15:52,55.77,55.77,55.77,55.77,1100
03/19/2003,15:54,55.73,55.73,55.73,55.73,10000
03/19/2003,15:55,55.72,55.72,55.72,55.72,300
03/19/2003,15:56,55.73,55.73,55.73,55.73,1400
03/19/2003,15:57,55.75,55.75,55.75,55.75,900
03/19/2003,15:59,55.79,55.79,55.79,55.79,2500
03/20/2003,09:30,54.99,54.99,54.99,54.99,100
03/20/2003,09:39,55.65,55.87,55.65,55.87,3600
03/20/2003,09:40,55.95,55.95,55.8,55.81,16100
03/20/2003,09:41,56.1,56.25,56.1,56.25,300
03/20/2003,09:42,56.35,56.35,55.9,56.28,20800
03/20/2003,09:43,56.25,56.25,56.1,56.1,10900
03/20/2003,09:44,56.17,56.17,56.17,56.17,400
03/20/2003,09:45,56.31,56.31,56.31,56.31,1000
03/20/2003,09:46,56.32,56.32,56.32,56.32,100
03/20/2003,09:47,56.25,56.25,56.25,56.25,25300
03/20/2003,09:51,56.23,56.23,56.23,56.23,400
03/20/2003,09:53,56.21,56.3,56.21,56.3,1900
03/20/2003,09:54,56.36,56.36,56.3,56.3,25500
03/20/2003,09:55,56.4,56.4,56.4,56.4,700
03/20/2003,09:57,56.39,56.39,56.39,56.39,100
03/20/2003,09:58,56.36,56.36,56.36,56.36,400
03/20/2003,09:59,56.37,56.37,56.37,56.37,1000
03/20/2003,10:01,56.48,56.5,56.48,56.5,1500
03/20/2003,10:04,56.34,56.34,56.34,56.34,200
03/20/2003,10:06,56.17,56.17,56,56,700
03/20/2003,10:07,55.9,55.9,55.9,55.9,1000
03/20/2003,10:08,55.84,55.84,55.84,55.84,500
03/20/2003,10:09,55.79,55.79,55.79,55.79,1500
03/20/2003,10:10,55.85,55.86,55.85,55.86,25500
03/20/2003,10:11,55.87,55.87,55.87,55.87,25500
03/20/2003,10:16,55.75,55.75,55.62,55.62,1200
03/20/2003,10:17,55.73,55.73,55.73,55.73,400
03/20/2003,10:18,55.73,55.73,55.71,55.71,800
03/20/2003,10:19,55.56,55.62,55.54,55.62,2700
03/20/2003,10:20,55.62,55.62,55.56,55.59,2800
03/20/2003,10:21,55.64,55.72,55.64,55.66,22600
03/20/2003,10:22,55.69,55.72,55.69,55.72,2000
03/20/2003,10:24,55.7,55.81,55.7,55.81,12000
03/20/2003,10:26,55.89,56.1,55.85,56.06,8500
03/20/2003,10:27,56.12,56.15,56.06,56.15,24500
03/20/2003,10:28,56.14,56.15,56.1,56.1,7000
03/20/2003,10:29,56.18,56.35,56.18,56.35,7300
03/20/2003,10:30,56.35,56.5,56.35,56.5,1500
03/20/2003,10:31,56.5,56.6,56.36,56.54,130400
03/20/2003,10:32,56.54,56.55,56.39,56.39,16800
03/20/2003,10:33,56.55,56.55,56.5,56.5,36000
03/20/2003,10:34,56.58,56.75,56.58,56.75,9300
03/20/2003,10:35,56.67,56.75,56.67,56.71,3500
03/20/2003,10:36,56.8,56.81,56.8,56.8,2700
03/20/2003,10:37,56.85,56.87,56.79,56.8,4300
03/20/2003,10:38,56.8,56.88,56.8,56.85,52200
03/20/2003,10:39,56.85,56.85,56.85,56.85,700
03/20/2003,10:40,56.8,56.93,56.8,56.93,11700
03/20/2003,10:41,56.8,56.95,56.8,56.95,26000
03/20/2003,10:42,56.93,56.93,56.93,56.93,100
03/20/2003,10:43,56.8,56.8,56.8,56.8,100
03/20/2003,10:45,56.78,56.78,56.77,56.77,300
03/20/2003,10:46,56.8,56.9,56.8,56.9,3500
03/20/2003,10:47,56.95,57.1,56.95,57.1,12300
03/20/2003,10:49,57.15,57.15,57.1,57.15,4400
03/20/2003,10:50,57.1,57.1,57.1,57.1,1100
03/20/2003,10:51,57.02,57.1,57,57,26600
03/20/2003,10:52,57,57,57,57,2500
03/20/2003,10:53,57,57,57,57,2500
03/20/2003,10:56,57.05,57.05,57.05,57.05,25000
03/20/2003,10:57,56.86,57,56.86,57,8600
03/20/2003,10:58,57.07,57.07,57.07,57.07,200
03/20/2003,10:59,57.13,57.13,57.13,57.13,1100
03/20/2003,11:00,57.14,57.14,57.14,57.14,100
03/20/2003,11:02,57.22,57.22,57.09,57.09,1200
03/20/2003,11:04,57.09,57.09,56.99,56.99,800
03/20/2003,11:05,57.05,57.05,57.05,57.05,200
03/20/2003,11:06,57.1,57.1,57.1,57.1,10500
03/20/2003,11:07,57.13,57.13,57.13,57.13,100
03/20/2003,11:08,57.1,57.1,56.9,56.9,30600
03/20/2003,11:09,56.92,56.96,56.92,56.96,1500
03/20/2003,11:11,57.02,57.1,57.01,57.1,2200
03/20/2003,11:12,57.1,57.1,57.05,57.05,1400
03/20/2003,11:18,57.1,57.1,57.1,57.1,200
03/20/2003,11:22,56.82,56.96,56.82,56.96,15000
03/20/2003,11:23,56.95,56.95,56.95,56.95,400
03/20/2003,11:24,56.95,56.95,56.95,56.95,1000
03/20/2003,11:26,56.95,56.95,56.95,56.95,2600
03/20/2003,11:30,56.97,56.97,56.97,56.97,200
03/20/2003,11:31,56.73,56.73,56.73,56.73,100
03/20/2003,11:35,56.81,56.83,56.81,56.83,10100
03/20/2003,11:38,56.7,56.7,56.7,56.7,25000
03/20/2003,11:40,56.73,56.75,56.7,56.75,27000
03/20/2003,11:41,56.72,56.72,56.72,56.72,50000
03/20/2003,11:42,56.75,56.75,56.75,56.75,25000
03/20/2003,11:44,56.9,56.9,56.9,56.9,1000
03/20/2003,11:47,56.9,56.9,56.9,56.9,10000
03/20/2003,11:48,56.76,56.76,56.76,56.76,100
03/20/2003,11:53,56.99,56.99,56.99,56.99,10000
03/20/2003,11:54,57.01,57.01,56.93,56.96,69500
03/20/2003,11:55,56.96,56.96,56.94,56.96,20300
03/20/2003,11:56,56.86,56.9,56.86,56.9,1300
03/20/2003,11:58,56.98,56.98,56.98,56.98,100
03/20/2003,12:00,56.94,56.94,56.94,56.94,1000
03/20/2003,12:01,57.01,57.01,56.93,56.93,2000
03/20/2003,12:03,57,57,57,57,1000
03/20/2003,12:04,57,57,56.98,56.98,700
03/20/2003,12:08,57.09,57.09,57.06,57.06,3300
03/20/2003,12:09,57.06,57.06,57.06,57.06,100
03/20/2003,12:10,57.06,57.06,57.06,57.06,4600
03/20/2003,12:12,57.05,57.05,57.05,57.05,500
03/20/2003,12:14,57.07,57.07,57.07,57.07,2500
03/20/2003,12:16,57.16,57.16,57.16,57.16,100
03/20/2003,12:17,57.05,57.05,57.05,57.05,600
03/20/2003,12:18,57.16,57.16,57.16,57.16,200
03/20/2003,12:19,57.05,57.05,57.05,57.05,5000
03/20/2003,12:20,57,57,57,57,5500
03/20/2003,12:21,56.94,56.96,56.94,56.96,7500
03/20/2003,12:25,56.98,56.98,56.98,56.98,100
03/20/2003,12:26,57.07,57.07,57.07,57.07,100
03/20/2003,12:27,56.95,56.95,56.95,56.95,5000
03/20/2003,12:30,57,57,56.95,56.95,5300
03/20/2003,12:33,56.99,56.99,56.99,56.99,400
03/20/2003,12:35,56.98,56.98,56.98,56.98,500
03/20/2003,12:36,56.95,56.95,56.95,56.95,5000
03/20/2003,12:37,56.98,56.98,56.95,56.95,10000
03/20/2003,12:41,56.91,56.91,56.88,56.88,10200
03/20/2003,12:43,56.79,56.79,56.79,56.79,10000
03/20/2003,12:44,56.77,56.79,56.77,56.79,2800
03/20/2003,12:45,56.8,56.8,56.8,56.8,5000
03/20/2003,12:47,56.85,56.85,56.82,56.82,3500
03/20/2003,12:48,56.84,56.84,56.84,56.84,100
03/20/2003,12:49,56.82,56.82,56.82,56.82,100
03/20/2003,12:54,56.85,56.85,56.85,56.85,5200
03/20/2003,12:55,56.8,56.8,56.8,56.8,21000
03/20/2003,12:56,56.75,56.8,56.75,56.8,1200
03/20/2003,12:59,57.1,57.1,56.95,56.95,600
03/20/2003,13:00,57,57,57,57,5000
03/20/2003,13:04,57.08,57.08,57.08,57.08,200
03/20/2003,13:05,57.16,57.16,57.16,57.16,400
03/20/2003,13:06,57.25,57.3,57.22,57.3,3100
03/20/2003,13:07,57.35,57.35,57.35,57.35,500
03/20/2003,13:10,57.3,57.3,57.3,57.3,500
03/20/2003,13:12,57.25,57.25,57.2,57.2,1100
03/20/2003,13:13,57.2,57.2,57.2,57.2,2500
03/20/2003,13:14,57.22,57.22,57.22,57.22,500
03/20/2003,13:15,57.25,57.31,57.25,57.25,1900
03/20/2003,13:16,57.25,57.25,57.25,57.25,800
03/20/2003,13:17,57.28,57.28,57.16,57.16,10100
03/20/2003,13:18,57.28,57.3,57.28,57.3,2800
03/20/2003,13:19,57.35,57.35,57.35,57.35,100
03/20/2003,13:20,57.42,57.42,57.32,57.32,600
03/20/2003,13:21,57.3,57.3,57.3,57.3,500
03/20/2003,13:22,57.42,57.42,57.42,57.42,10000
03/20/2003,13:24,57.35,57.35,57.35,57.35,1000
03/20/2003,13:25,57.34,57.34,57.34,57.34,100
03/20/2003,13:27,57.3,57.3,57.3,57.3,6000
03/20/2003,13:28,57.3,57.3,57.3,57.3,15000
03/20/2003,13:29,57.3,57.34,57.3,57.34,15100
03/20/2003,13:31,57.28,57.28,57.28,57.28,100
03/20/2003,13:33,57.32,57.32,57.32,57.32,2000
03/20/2003,13:34,57.37,57.37,57.25,57.35,3000
03/20/2003,13:35,57.2,57.2,57.2,57.2,5000
03/20/2003,13:36,57.2,57.2,57.2,57.2,500
03/20/2003,13:37,57.2,57.2,57.16,57.2,2700
03/20/2003,13:38,57.16,57.16,57.16,57.16,500
03/20/2003,13:40,57.15,57.15,57.1,57.1,3000
03/20/2003,13:42,57.15,57.15,57.15,57.15,1000
03/20/2003,13:43,57.3,57.3,57.3,57.3,2500
03/20/2003,13:45,57.31,57.31,57.31,57.31,100
03/20/2003,13:46,57.29,57.29,57.29,57.29,1500
03/20/2003,13:47,57.3,57.37,57.25,57.25,20700
03/20/2003,13:48,57.3,57.3,57.3,57.3,1000
03/20/2003,13:49,57.3,57.3,57.3,57.3,100
03/20/2003,13:50,57.28,57.28,57.28,57.28,200
03/20/2003,13:52,57.24,57.24,57.05,57.05,1200
03/20/2003,13:53,57.05,57.05,57.05,57.05,2500
03/20/2003,13:54,57.05,57.05,57.02,57.02,5500
03/20/2003,13:55,57,57,57,57,5100
03/20/2003,13:56,57,57,57,57,2500
03/20/2003,13:58,57.04,57.04,57,57,1200
03/20/2003,13:59,57.04,57.04,56.95,57.03,1400
03/20/2003,14:00,56.99,56.99,56.99,56.99,100
03/20/2003,14:03,57,57,57,57,11600
03/20/2003,14:06,57,57,57,57,300
03/20/2003,14:08,56.87,56.87,56.86,56.86,2600
03/20/2003,14:09,56.82,56.86,56.82,56.86,300
03/20/2003,14:10,56.9,56.97,56.9,56.97,2100
03/20/2003,14:14,56.87,56.87,56.87,56.87,100
03/20/2003,14:16,56.9,56.9,56.9,56.9,5000
03/20/2003,14:17,57,57,57,57,13400
03/20/2003,14:18,56.95,56.95,56.95,56.95,5000
03/20/2003,14:19,57,57,56.92,56.92,5000
03/20/2003,14:20,57,57,57,57,2000
03/20/2003,14:25,56.97,56.97,56.97,56.97,2000
03/20/2003,14:29,57,57.02,57,57.02,3200
03/20/2003,14:30,56.97,56.97,56.97,56.97,400
03/20/2003,14:32,57,57,57,57,500
03/20/2003,14:33,56.96,56.96,56.96,56.96,100
03/20/2003,14:34,57,57,57,57,15000
03/20/2003,14:35,57.04,57.04,57,57,12500
03/20/2003,14:36,57.08,57.08,56.98,56.98,2100
03/20/2003,14:37,57,57,57,57,25000
03/20/2003,14:38,56.93,56.93,56.93,56.93,300
03/20/2003,14:40,57.1,57.1,57.1,57.1,500
03/20/2003,14:50,56.75,56.75,56.75,56.75,1000
03/20/2003,14:51,56.82,56.82,56.82,56.82,500
03/20/2003,14:55,56.69,56.69,56.69,56.69,1000
03/20/2003,14:56,56.81,56.83,56.81,56.83,26000
03/20/2003,14:57,56.82,56.88,56.82,56.88,2800
03/20/2003,14:58,56.85,56.85,56.82,56.82,2600
03/20/2003,14:59,56.8,56.8,56.8,56.8,5000
03/20/2003,15:00,56.84,56.84,56.8,56.8,75000
03/20/2003,15:02,56.73,56.73,56.73,56.73,5000
03/20/2003,15:04,56.69,56.79,56.69,56.79,800
03/20/2003,15:05,56.8,56.8,56.75,56.75,800
03/20/2003,15:08,56.78,56.78,56.78,56.78,300
03/20/2003,15:10,56.99,56.99,56.99,56.99,5000
03/20/2003,15:11,56.89,56.89,56.89,56.89,200
03/20/2003,15:16,56.87,56.87,56.86,56.86,10000
03/20/2003,15:18,57,57,57,57,47100
03/20/2003,15:21,57,57,57,57,1000
03/20/2003,15:23,57,57,57,57,100
03/20/2003,15:24,57,57,57,57,400
03/20/2003,15:25,57.05,57.05,57.05,57.05,5000
03/20/2003,15:26,57,57,57,57,700
03/20/2003,15:27,57.12,57.15,57.12,57.15,10000
03/20/2003,15:30,57,57,57,57,5000
03/20/2003,15:31,57.05,57.05,57.05,57.05,300
03/20/2003,15:32,57.09,57.09,57.09,57.09,2000
03/20/2003,15:33,57.1,57.1,57.1,57.1,5000
03/20/2003,15:36,57.14,57.14,57.09,57.09,1300
03/20/2003,15:39,57.08,57.08,57.08,57.08,200
03/20/2003,15:40,57.07,57.07,57.07,57.07,10000
03/20/2003,15:41,57.07,57.07,57.07,57.07,200
03/20/2003,15:42,57.1,57.1,57.1,57.1,5500
03/20/2003,15:43,57.14,57.14,57.14,57.14,200
03/20/2003,15:44,57.13,57.14,57.13,57.14,200
03/20/2003,15:46,57.12,57.15,57.12,57.15,5400
03/20/2003,15:47,57.15,57.2,57.15,57.2,9000
03/20/2003,15:48,57.2,57.2,57.15,57.15,10100
03/20/2003,15:49,57.12,57.12,57.12,57.12,2500
03/20/2003,15:50,57.11,57.11,57.11,57.11,100
03/20/2003,15:52,57.14,57.14,57.12,57.13,300
03/20/2003,15:53,57.11,57.15,57.11,57.15,19900
03/20/2003,15:54,57.1,57.1,57.07,57.07,7500
03/20/2003,15:55,57.15,57.15,57.07,57.07,4100
03/20/2003,15:56,57.05,57.1,56.99,56.99,32900
03/20/2003,15:57,56.98,56.98,56.98,56.98,200
03/20/2003,15:58,56.97,56.98,56.94,56.98,3100
03/20/2003,15:59,57,57,56.97,56.97,2000
03/21/2003,09:33,57,57,57,57,5000
03/21/2003,09:35,56.8,56.8,56.75,56.8,7300
03/21/2003,09:36,56.8,56.8,56.3,56.3,6000
03/21/2003,09:37,56.2,56.45,56.2,56.45,1100
03/21/2003,09:38,56.45,56.5,56.45,56.5,500
03/21/2003,09:39,56.53,56.53,56.53,56.53,5500
03/21/2003,09:40,56.44,56.44,56.44,56.44,5000
03/21/2003,09:41,56.55,56.55,56.54,56.54,7500
03/21/2003,09:42,56.53,56.54,56.5,56.54,3300
03/21/2003,09:43,56.5,56.5,56.5,56.5,7600
03/21/2003,09:44,56.59,56.71,56.59,56.71,400
03/21/2003,09:45,56.8,56.8,56.8,56.8,7400
03/21/2003,09:46,56.8,56.8,56.72,56.72,10100
03/21/2003,09:47,56.75,56.75,56.65,56.65,5000
03/21/2003,09:48,56.56,56.6,56.56,56.6,6000
03/21/2003,09:51,56.73,56.75,56.73,56.75,2600
03/21/2003,09:52,56.84,56.84,56.75,56.75,5100
03/21/2003,09:53,56.79,56.86,56.79,56.86,7100
03/21/2003,09:54,56.86,56.86,56.86,56.86,10100
03/21/2003,09:55,56.77,56.77,56.77,56.77,100
03/21/2003,09:57,56.65,56.65,56.65,56.65,2000
03/21/2003,09:58,56.65,56.65,56.6,56.6,10600
03/21/2003,09:59,56.6,56.6,56.6,56.6,1100
03/21/2003,10:02,56.6,56.61,56.6,56.61,2100
03/21/2003,10:05,56.55,56.55,56.55,56.55,200
03/21/2003,10:07,56.5,56.5,56.37,56.37,3100
03/21/2003,10:08,56.32,56.32,56.32,56.32,700
03/21/2003,10:09,56.39,56.39,56.39,56.39,100
03/21/2003,10:11,56.3,56.42,56.25,56.42,10600
03/21/2003,10:12,56.27,56.3,56.25,56.3,7500
03/21/2003,10:13,56.25,56.25,56.25,56.25,3200
03/21/2003,10:14,56.26,56.26,56.22,56.26,25200
03/21/2003,10:15,56.22,56.22,56.05,56.05,7300
03/21/2003,10:16,56.07,56.07,56,56,11100
03/21/2003,10:17,56.02,56.05,56,56.05,8100
03/21/2003,10:18,55.95,56,55.95,55.95,10000
03/21/2003,10:20,55.9,56,55.9,56,200
03/21/2003,10:21,55.9,55.9,55.82,55.82,3300
03/21/2003,10:24,55.76,55.89,55.76,55.89,4100
03/21/2003,10:25,55.98,55.98,55.98,55.98,1000
03/21/2003,10:26,55.94,55.94,55.91,55.91,10400
03/21/2003,10:27,55.95,55.95,55.93,55.93,5500
03/21/2003,10:28,55.85,55.85,55.85,55.85,3000
03/21/2003,10:30,55.82,55.94,55.8,55.94,53400
03/21/2003,10:31,55.8,55.8,55.8,55.8,100
03/21/2003,10:32,55.85,55.85,55.85,55.85,300
03/21/2003,10:33,55.85,55.85,55.85,55.85,400
03/21/2003,10:34,55.85,55.85,55.83,55.83,11900
03/21/2003,10:36,55.94,55.94,55.94,55.94,200
03/21/2003,10:37,55.95,55.95,55.95,55.95,3000
03/21/2003,10:38,55.95,55.95,55.95,55.95,1000
03/21/2003,10:39,55.95,55.95,55.9,55.9,3000
03/21/2003,10:40,55.85,55.85,55.85,55.85,1000
03/21/2003,10:41,55.93,55.93,55.9,55.9,40100
03/21/2003,10:42,55.94,55.94,55.94,55.94,200
03/21/2003,10:45,56,56.02,55.99,55.99,19100
03/21/2003,10:46,55.99,56,55.99,56,25500
03/21/2003,10:47,56.04,56.05,56,56,26500
03/21/2003,10:48,56.04,56.05,56.04,56.05,1700
03/21/2003,10:49,56.05,56.05,56,56,7900
03/21/2003,10:50,56,56,56,56,1500
03/21/2003,10:52,56.01,56.01,55.98,55.98,300
03/21/2003,10:53,55.98,55.98,55.96,55.96,300
03/21/2003,10:54,55.95,55.95,55.93,55.93,5200
03/21/2003,10:55,55.91,56.03,55.9,55.9,20200
03/21/2003,10:56,55.94,55.94,55.86,55.86,7700
03/21/2003,10:58,55.85,55.88,55.79,55.82,31700
03/21/2003,10:59,55.89,55.89,55.89,55.89,400
03/21/2003,11:00,55.85,55.9,55.85,55.9,6200
03/21/2003,11:01,55.86,55.86,55.85,55.85,8500
03/21/2003,11:02,55.85,55.85,55.85,55.85,5000
03/21/2003,11:04,55.83,55.83,55.83,55.83,100
03/21/2003,11:08,55.77,55.77,55.77,55.77,200
03/21/2003,11:09,55.75,55.8,55.75,55.75,3700
03/21/2003,11:11,55.75,55.75,55.75,55.75,5500
03/21/2003,11:13,55.8,55.8,55.8,55.8,15000
03/21/2003,11:16,55.7,55.75,55.7,55.75,1200
03/21/2003,11:18,55.67,55.7,55.65,55.65,18800
03/21/2003,11:19,55.65,55.65,55.65,55.65,500
03/21/2003,11:20,55.63,55.72,55.63,55.65,10600
03/21/2003,11:21,55.63,55.63,55.63,55.63,100
03/21/2003,11:22,55.62,55.62,55.62,55.62,100
03/21/2003,11:23,55.67,55.67,55.67,55.67,2500
03/21/2003,11:25,55.68,55.68,55.61,55.61,4000
03/21/2003,11:26,55.65,55.65,55.65,55.65,2000
03/21/2003,11:27,55.72,55.72,55.72,55.72,500
03/21/2003,11:28,55.73,55.73,55.73,55.73,5000
03/21/2003,11:31,55.88,55.9,55.78,55.78,37000
03/21/2003,11:32,55.81,55.83,55.8,55.8,11000
03/21/2003,11:33,55.85,55.85,55.85,55.85,5000
03/21/2003,11:35,55.75,55.75,55.75,55.75,3500
03/21/2003,11:37,55.75,55.75,55.75,55.75,300
03/21/2003,11:42,55.8,55.8,55.8,55.8,200
03/21/2003,11:43,55.75,55.75,55.75,55.75,3000
03/21/2003,11:52,55.77,55.77,55.77,55.77,300
03/21/2003,11:55,55.85,55.95,55.85,55.95,4100
03/21/2003,11:56,55.95,55.95,55.9,55.9,4800
03/21/2003,11:57,55.95,55.95,55.95,55.95,100
03/21/2003,12:01,55.8,55.8,55.8,55.8,1000
03/21/2003,12:06,55.8,55.8,55.74,55.74,200
03/21/2003,12:08,55.74,55.74,55.74,55.74,300
03/21/2003,12:19,55.8,55.8,55.8,55.8,100
03/21/2003,12:20,55.82,55.82,55.8,55.8,600
03/21/2003,12:26,55.76,55.8,55.76,55.8,200
03/21/2003,12:27,55.76,55.76,55.76,55.76,400
03/21/2003,12:28,55.8,55.8,55.8,55.8,15000
03/21/2003,12:29,55.8,55.8,55.8,55.8,1200
03/21/2003,12:30,55.8,55.8,55.8,55.8,3800
03/21/2003,12:31,55.75,55.75,55.75,55.75,300
03/21/2003,12:35,55.8,55.8,55.77,55.77,200
03/21/2003,12:39,55.75,55.75,55.75,55.75,200
03/21/2003,12:40,55.74,55.74,55.74,55.74,500
03/21/2003,12:43,55.7,55.75,55.7,55.75,1200
03/21/2003,12:44,55.65,55.65,55.62,55.62,10100
03/21/2003,12:45,55.6,55.6,55.6,55.6,1100
03/21/2003,12:46,55.6,55.64,55.6,55.64,74700
03/21/2003,12:47,55.55,55.55,55.5,55.5,7900
03/21/2003,12:48,55.52,55.52,55.47,55.5,5100
03/21/2003,12:49,55.5,55.5,55.5,55.5,10600
03/21/2003,12:51,55.5,55.5,55.5,55.5,5000
03/21/2003,12:53,55.5,55.5,55.44,55.44,3000
03/21/2003,12:55,55.5,55.6,55.48,55.6,15800
03/21/2003,12:58,55.4,55.4,55.32,55.32,400
03/21/2003,12:59,55.4,55.4,55.4,55.4,2500
03/21/2003,13:00,55.4,55.4,55.35,55.35,3800
03/21/2003,13:04,55.28,55.28,55.28,55.28,500
03/21/2003,13:07,55.28,55.28,55.28,55.28,400
03/21/2003,13:08,55.33,55.33,55.28,55.28,200
03/21/2003,13:10,55.37,55.37,55.32,55.32,600
03/21/2003,13:11,55.32,55.32,55.32,55.32,100
03/21/2003,13:13,55.33,55.33,55.33,55.33,200
03/21/2003,13:18,55.37,55.37,55.35,55.35,15100
03/21/2003,13:19,55.33,55.33,55.33,55.33,100
03/21/2003,13:20,55.4,55.4,55.4,55.4,5000
03/21/2003,13:21,55.44,55.44,55.44,55.44,100
03/21/2003,13:27,55.48,55.48,55.48,55.48,100
03/21/2003,13:28,55.44,55.49,55.44,55.49,10000
03/21/2003,13:29,55.51,55.6,55.51,55.57,5200
03/21/2003,13:32,55.52,55.52,55.52,55.52,100
03/21/2003,13:35,55.65,55.65,55.65,55.65,1000
03/21/2003,13:36,55.68,55.68,55.68,55.68,300
03/21/2003,13:40,55.62,55.62,55.62,55.62,1400
03/21/2003,13:41,55.7,55.7,55.7,55.7,9500
03/21/2003,13:43,55.65,55.65,55.65,55.65,300
03/21/2003,13:55,55.5,55.5,55.5,55.5,7500
03/21/2003,13:57,55.4,55.43,55.4,55.43,4500
03/21/2003,13:58,55.33,55.41,55.33,55.41,1100
03/21/2003,13:59,55.43,55.43,55.43,55.43,2000
03/21/2003,14:03,55.46,55.46,55.46,55.46,100
03/21/2003,14:04,55.46,55.46,55.43,55.43,2100
03/21/2003,14:05,55.5,55.5,55.5,55.5,10000
03/21/2003,14:06,55.53,55.53,55.53,55.53,300
03/21/2003,14:09,55.56,55.56,55.46,55.46,600
03/21/2003,14:14,55.55,55.55,55.55,55.55,1000
03/21/2003,14:16,55.53,55.53,55.53,55.53,200
03/21/2003,14:17,55.6,55.6,55.6,55.6,500
03/21/2003,14:18,55.6,55.61,55.6,55.61,9800
03/21/2003,14:20,55.6,55.6,55.6,55.6,100
03/21/2003,14:22,55.6,55.6,55.6,55.6,100
03/21/2003,14:32,55.54,55.54,55.54,55.54,200
03/21/2003,14:34,55.44,55.44,55.44,55.44,100
03/21/2003,14:35,55.5,55.5,55.5,55.5,5000
03/21/2003,14:40,55.5,55.5,55.5,55.5,2500
03/21/2003,14:44,55.5,55.5,55.5,55.5,200
03/21/2003,14:45,55.55,55.55,55.5,55.5,2400
03/21/2003,14:57,55.45,55.45,55.45,55.45,42100
03/21/2003,14:58,55.5,55.5,55.5,55.5,1000
03/21/2003,15:03,55.4,55.4,55.39,55.39,2200
03/21/2003,15:04,55.39,55.39,55.39,55.39,1000
03/21/2003,15:06,55.36,55.36,55.36,55.36,300
03/21/2003,15:07,55.35,55.35,55.35,55.35,8100
03/21/2003,15:08,55.36,55.36,55.36,55.36,200
03/21/2003,15:09,55.38,55.38,55.38,55.38,100
03/21/2003,15:10,55.35,55.35,55.35,55.35,1000
03/21/2003,15:13,55.3,55.3,55.3,55.3,300
03/21/2003,15:14,55.3,55.3,55.25,55.25,1200
03/21/2003,15:15,55.25,55.35,55.25,55.35,1000
03/21/2003,15:16,55.3,55.3,55.3,55.3,100
03/21/2003,15:17,55.28,55.28,55.28,55.28,100
03/21/2003,15:19,55.28,55.28,55.28,55.28,700
03/21/2003,15:20,55.25,55.25,55.25,55.25,100
03/21/2003,15:21,55.25,55.25,55.25,55.25,100
03/21/2003,15:23,55.33,55.33,55.26,55.26,500
03/21/2003,15:24,55.34,55.34,55.34,55.34,1000
03/21/2003,15:25,55.34,55.34,55.33,55.33,6600
03/21/2003,15:26,55.28,55.28,55.27,55.27,1000
03/21/2003,15:28,55.25,55.27,55.25,55.27,1500
03/21/2003,15:29,55.25,55.25,55.25,55.25,3500
03/21/2003,15:30,55.21,55.24,55.21,55.24,30000
03/21/2003,15:31,55.25,55.25,55.25,55.25,1000
03/21/2003,15:33,55.27,55.27,55.27,55.27,100
03/21/2003,15:35,55.2,55.2,55.2,55.2,5000
03/21/2003,15:37,55.3,55.3,55.3,55.3,5300
03/21/2003,15:38,55.23,55.27,55.23,55.25,500
03/21/2003,15:39,55.3,55.32,55.3,55.32,6700
03/21/2003,15:40,55.3,55.3,55.3,55.3,5200
03/21/2003,15:41,55.33,55.33,55.33,55.33,2000
03/21/2003,15:42,55.3,55.32,55.3,55.32,4900
03/21/2003,15:44,55.27,55.27,55.27,55.27,100
03/21/2003,15:47,55.31,56.36,55.31,56.36,5100
03/21/2003,15:48,55.37,55.37,55.26,55.37,14000
03/21/2003,15:49,55.35,56.36,55.35,56.36,200
03/21/2003,15:50,55.38,55.5,55.38,55.39,7000
03/21/2003,15:51,55.39,55.39,55.32,55.32,8000
03/21/2003,15:52,55.33,55.35,55.33,55.35,13900
03/21/2003,15:53,55.35,55.35,55.31,55.35,9900
03/21/2003,15:54,55.33,55.33,55.33,55.33,2000
03/21/2003,15:55,55.34,55.4,55.34,55.4,900
03/21/2003,15:56,55.3,55.38,55.3,55.38,1100
03/21/2003,15:57,55.31,55.35,55.31,55.35,2500
03/21/2003,15:58,55.27,55.3,55.27,55.3,5200
03/21/2003,15:59,55.4,55.4,55.3,55.31,2300
03/24/2003,09:36,55.55,55.9,55.55,55.9,12000
03/24/2003,09:37,55.98,55.98,55.55,55.92,1600
03/24/2003,09:38,55.9,55.98,55.9,55.9,26000
03/24/2003,09:39,55.85,55.95,55.8,55.8,1700
03/24/2003,09:40,55.9,55.9,55.9,55.9,100
03/24/2003,09:41,55.8,55.8,55.8,55.8,58100
03/24/2003,09:42,55.65,55.8,55.5,55.8,1800
03/24/2003,09:43,55.56,55.56,55.5,55.56,1600
03/24/2003,09:44,55.55,55.71,55.55,55.6,5800
03/24/2003,09:45,55.8,55.8,55.8,55.8,5000
03/24/2003,09:46,55.73,55.78,55.73,55.73,500
03/24/2003,09:47,55.78,55.8,55.78,55.8,10100
03/24/2003,09:48,55.8,56,55.8,56,10100
03/24/2003,09:49,56,56,56,56,2900
03/24/2003,09:51,55.88,55.88,55.8,55.8,10200
03/24/2003,09:52,55.83,55.83,55.83,55.83,6300
03/24/2003,09:55,55.78,55.78,55.78,55.78,100
03/24/2003,09:56,55.73,55.73,55.73,55.73,200
03/24/2003,09:57,55.8,55.8,55.8,55.8,25000
03/24/2003,09:58,55.85,55.85,55.85,55.85,1100
03/24/2003,09:59,56.02,56.05,55.91,55.91,15200
03/24/2003,10:00,56,56,56,56,100
03/24/2003,10:01,55.96,55.96,55.96,55.96,3200
03/24/2003,10:02,56.09,56.09,56.09,56.09,1000
03/24/2003,10:03,56.06,56.1,56.06,56.1,400
03/24/2003,10:04,56.17,56.17,56.17,56.17,900
03/24/2003,10:05,56.1,56.1,56.1,56.1,3100
03/24/2003,10:06,56.1,56.11,56.1,56.1,5000
03/24/2003,10:07,56.15,56.2,56.15,56.2,6000
03/24/2003,10:08,56.19,56.19,56.06,56.06,900
03/24/2003,10:11,55.95,55.95,55.95,55.95,600
03/24/2003,10:14,56.04,56.04,56.04,56.04,300
03/24/2003,10:15,56.02,56.05,56.02,56.05,300
03/24/2003,10:16,56.1,56.1,56.1,56.1,400
03/24/2003,10:18,55.86,55.86,55.86,55.86,400
03/24/2003,10:20,55.8,55.88,55.8,55.88,1300
03/24/2003,10:22,55.79,55.79,55.75,55.75,900
03/24/2003,10:24,55.69,55.69,55.67,55.67,900
03/24/2003,10:25,55.7,55.7,55.64,55.66,14500
03/24/2003,10:26,55.65,55.66,55.65,55.66,300
03/24/2003,10:27,55.62,55.62,55.62,55.62,300
03/24/2003,10:28,55.62,55.62,55.62,55.62,5200
03/24/2003,10:30,55.62,55.62,55.6,55.62,20500
03/24/2003,10:31,55.55,55.55,55.55,55.55,200
03/24/2003,10:34,55.68,55.68,55.68,55.68,100
03/24/2003,10:36,55.75,55.75,55.75,55.75,5000
03/24/2003,10:37,55.7,55.7,55.7,55.7,300
03/24/2003,10:39,55.49,55.5,55.49,55.5,8100
03/24/2003,10:40,55.39,55.4,55.39,55.4,7000
03/24/2003,10:43,55.4,55.4,55.4,55.4,100
03/24/2003,10:45,55.3,55.34,55.3,55.32,400
03/24/2003,10:53,55.26,55.26,55.26,55.26,500
03/24/2003,10:54,55.13,55.14,55.13,55.14,1400
03/24/2003,10:55,55.13,55.13,55.13,55.13,25000
03/24/2003,10:56,55.05,55.05,55,55,9200
03/24/2003,10:57,54.9,54.9,54.9,54.9,500
03/24/2003,10:59,54.9,54.9,54.9,54.9,1100
03/24/2003,11:00,54.88,54.9,54.88,54.9,700
03/24/2003,11:03,54.99,54.99,54.99,54.99,200
03/24/2003,11:04,54.92,54.92,54.9,54.9,500
03/24/2003,11:05,54.92,54.92,54.9,54.9,6500
03/24/2003,11:07,54.87,54.87,54.87,54.87,500
03/24/2003,11:08,55,55.04,55,55.04,1100
03/24/2003,11:10,55.05,55.07,55.05,55.07,5100
03/24/2003,11:11,55,55,55,55,18000
03/24/2003,11:12,55,55,55,55,20900
03/24/2003,11:18,54.94,54.94,54.94,54.94,3000
03/24/2003,11:19,54.8,54.8,54.8,54.8,10000
03/24/2003,11:21,54.82,54.84,54.82,54.84,700
03/24/2003,11:27,54.75,54.75,54.73,54.73,3000
03/24/2003,11:29,54.6,54.6,54.6,54.6,40000
03/24/2003,11:30,54.4,54.5,54.4,54.5,5800
03/24/2003,11:31,54.4,54.5,54.4,54.5,30100
03/24/2003,11:32,54.5,54.55,54.5,54.55,2500
03/24/2003,11:33,54.54,54.54,54.52,54.52,6000
03/24/2003,11:34,54.37,54.37,54.37,54.37,1000
03/24/2003,11:36,54.32,54.32,54.24,54.24,5000
03/24/2003,11:37,54.32,54.32,54.32,54.32,200
03/24/2003,11:38,54.32,54.32,54.32,54.32,1000
03/24/2003,11:39,54.32,54.32,54.32,54.32,1500
03/24/2003,11:40,54.33,54.34,54.27,54.34,6500
03/24/2003,11:42,54.25,54.25,54.25,54.25,3000
03/24/2003,11:46,54.18,54.18,54.18,54.18,1300
03/24/2003,11:47,54.18,54.18,54.18,54.18,300
03/24/2003,11:48,54.15,54.15,54.13,54.13,5200
03/24/2003,11:49,54.22,54.28,54.22,54.28,3100
03/24/2003,11:50,54.28,54.28,54.28,54.28,1600
03/24/2003,11:52,54.23,54.25,54.23,54.25,3900
03/24/2003,11:54,54.18,54.18,54.18,54.18,300
03/24/2003,11:55,54.11,54.18,54.11,54.18,1700
03/24/2003,11:57,54.15,54.15,54.15,54.15,1100
03/24/2003,11:58,54.2,54.2,54.19,54.19,1100
03/24/2003,11:59,54.15,54.15,54.15,54.15,1600
03/24/2003,12:01,54.15,54.15,54.15,54.15,5000
03/24/2003,12:03,54.1,54.1,54.1,54.1,400
03/24/2003,12:11,54.2,54.2,54.2,54.2,500
03/24/2003,12:12,54.25,54.25,54.22,54.22,4000
03/24/2003,12:14,54.25,54.25,54.25,54.25,4000
03/24/2003,12:15,54.27,54.27,54.27,54.27,500
03/24/2003,12:16,54.26,54.26,54.26,54.26,5000
03/24/2003,12:18,54.26,54.26,54.26,54.26,200
03/24/2003,12:21,54.29,54.29,54.29,54.29,500
03/24/2003,12:24,54.24,54.24,54.24,54.24,200
03/24/2003,12:25,54.2,54.2,54.2,54.2,5000
03/24/2003,12:26,54.22,54.22,54.22,54.22,400
03/24/2003,12:30,54.22,54.22,54.14,54.14,400
03/24/2003,12:32,54.2,54.2,54.2,54.2,1100
03/24/2003,12:33,54.2,54.2,54.2,54.2,100
03/24/2003,12:34,54.14,54.14,54.14,54.14,400
03/24/2003,12:35,54.1,54.1,54.1,54.1,500
03/24/2003,12:36,54.05,54.05,54.05,54.05,600
03/24/2003,12:37,54,54,54,54,200
03/24/2003,12:38,53.96,53.96,53.96,53.96,2000
03/24/2003,12:39,53.96,53.96,53.95,53.95,800
03/24/2003,12:40,53.9,53.91,53.9,53.91,2200
03/24/2003,12:41,53.9,53.9,53.9,53.9,500
03/24/2003,12:42,53.85,53.85,53.85,53.85,100
03/24/2003,12:43,53.9,53.9,53.9,53.9,1500
03/24/2003,12:44,53.84,53.9,53.84,53.9,2900
03/24/2003,12:47,53.95,53.95,53.95,53.95,400
03/24/2003,12:48,54.04,54.04,54.04,54.04,200
03/24/2003,12:49,53.97,53.97,53.97,53.97,100
03/24/2003,12:51,54.04,54.04,53.97,53.97,900
03/24/2003,12:52,54.04,54.04,54.04,54.04,100
03/24/2003,13:02,54.05,54.05,54.05,54.05,2000
03/24/2003,13:14,54.04,54.06,54.04,54.06,300
03/24/2003,13:17,53.98,53.98,53.98,53.98,300
03/24/2003,13:19,53.98,53.98,53.98,53.98,600
03/24/2003,13:23,53.98,53.98,53.98,53.98,1300
03/24/2003,13:34,54.01,54.01,53.99,53.99,7800
03/24/2003,13:35,54,54,53.99,54,22500
03/24/2003,13:36,54.04,54.04,54.04,54.04,10000
03/24/2003,13:39,54.06,54.12,54.06,54.12,2900
03/24/2003,13:40,54.02,54.02,54.02,54.02,500
03/24/2003,13:46,54.15,54.15,54.15,54.15,500
03/24/2003,13:48,54.14,54.14,54.14,54.14,2100
03/24/2003,13:52,54.11,54.11,54.11,54.11,600
03/24/2003,13:54,54.1,54.1,54.05,54.05,1100
03/24/2003,13:58,54.1,54.1,54.1,54.1,500
03/24/2003,14:01,54.17,54.17,54.17,54.17,100
03/24/2003,14:05,54.14,54.14,54.14,54.14,100
03/24/2003,14:08,54.08,54.08,54.08,54.08,1700
03/24/2003,14:09,54.1,54.1,54.1,54.1,9000
03/24/2003,14:10,54.16,54.18,54.16,54.18,600
03/24/2003,14:14,54.06,54.06,54.06,54.06,200
03/24/2003,14:17,53.98,53.98,53.98,53.98,400
03/24/2003,14:18,54.04,54.04,53.9,53.9,1100
03/24/2003,14:22,54.1,54.1,53.79,53.79,10400
03/24/2003,14:23,53.85,53.85,53.85,53.85,100
03/24/2003,14:29,53.9,53.9,53.9,53.9,100
03/24/2003,14:36,53.96,53.96,53.96,53.96,2500
03/24/2003,14:41,54.03,54.03,54.03,54.03,700
03/24/2003,14:44,53.96,53.96,53.96,53.96,1000
03/24/2003,14:47,54.04,54.04,54.04,54.04,800
03/24/2003,14:49,54.1,54.1,54.1,54.1,600
03/24/2003,14:51,54.01,54.01,54.01,54.01,1000
03/24/2003,14:52,54.1,54.1,54.1,54.1,5000
03/24/2003,14:53,54.07,54.07,54.07,54.07,100
03/24/2003,14:55,54.05,54.05,54.05,54.05,500
03/24/2003,14:58,54.08,54.08,54.08,54.08,1300
03/24/2003,15:00,54.05,54.05,54.05,54.05,400
03/24/2003,15:15,53.99,53.99,53.99,53.99,500
03/24/2003,15:17,53.99,54,53.99,54,5500
03/24/2003,15:19,53.99,53.99,53.99,53.99,1000
03/24/2003,15:25,53.8,53.8,53.8,53.8,100
03/24/2003,15:26,53.8,53.8,53.8,53.8,1000
03/24/2003,15:27,53.86,53.86,53.86,53.86,5000
03/24/2003,15:28,53.89,53.89,53.89,53.89,200
03/24/2003,15:31,53.78,53.78,53.78,53.78,1700
03/24/2003,15:32,53.8,53.8,53.8,53.8,11000
03/24/2003,15:33,53.72,53.72,53.72,53.72,200
03/24/2003,15:34,53.73,53.73,53.73,53.73,500
03/24/2003,15:36,53.8,53.8,53.8,53.8,100
03/24/2003,15:37,53.76,53.76,53.76,53.76,15000
03/24/2003,15:38,53.74,53.74,53.74,53.74,300
03/24/2003,15:40,53.78,53.78,53.78,53.78,6000
03/24/2003,15:42,53.8,53.8,53.8,53.8,100
03/24/2003,15:43,53.74,53.82,53.74,53.78,2700
03/24/2003,15:46,53.81,53.81,53.81,53.81,1600
03/24/2003,15:48,53.85,53.85,53.84,53.84,4100
03/24/2003,15:49,53.92,53.92,53.9,53.9,600
03/24/2003,15:50,53.9,53.9,53.85,53.85,1200
03/24/2003,15:51,53.92,53.92,53.92,53.92,400
03/24/2003,15:52,53.92,53.93,53.92,53.93,10600
03/24/2003,15:53,53.95,53.95,53.92,53.92,17000
03/24/2003,15:54,53.92,53.92,53.9,53.9,1500
03/24/2003,15:55,53.9,53.9,53.89,53.89,10800
03/24/2003,15:56,53.86,53.86,53.85,53.85,12000
03/24/2003,15:57,53.89,53.89,53.89,53.89,2000
03/24/2003,15:58,53.9,53.9,53.9,53.9,500
03/25/2003,09:32,54,54,54,54,500
03/25/2003,09:35,54.48,54.48,54.48,54.48,1000
03/25/2003,09:36,54.5,54.5,54.48,54.48,700
03/25/2003,09:37,54.5,54.5,54.5,54.5,800
03/25/2003,09:38,54.62,54.62,54.48,54.48,21900
03/25/2003,09:39,54.72,54.72,54.68,54.68,50300
03/25/2003,09:40,54.5,54.5,54.5,54.5,400
03/25/2003,09:41,54.48,54.55,54.48,54.55,900
03/25/2003,09:42,54.35,54.35,54.35,54.35,5000
03/25/2003,09:43,54.46,54.46,54.42,54.42,1100
03/25/2003,09:44,54.42,54.42,54.42,54.42,10300
03/25/2003,09:46,54.42,54.5,54.36,54.5,2900
03/25/2003,09:47,54.39,54.5,54.39,54.5,3800
03/25/2003,09:48,54.5,54.5,54.5,54.5,100
03/25/2003,09:49,54.54,54.63,54.48,54.63,9200
03/25/2003,09:50,54.65,54.65,54.54,54.54,8000
03/25/2003,09:51,54.59,54.59,54.45,54.45,12100
03/25/2003,09:53,54.42,54.42,54.42,54.42,1000
03/25/2003,09:54,54.35,54.38,54.35,54.36,6300
03/25/2003,09:55,54.36,54.42,54.36,54.42,26500
03/25/2003,09:56,54.42,54.46,54.42,54.46,3000
03/25/2003,09:59,54.57,54.57,54.55,54.55,5400
03/25/2003,10:03,54.36,54.36,54.26,54.26,5500
03/25/2003,10:05,54.5,54.5,54.43,54.43,1000
03/25/2003,10:06,54.5,54.5,54.5,54.5,1000
03/25/2003,10:07,54.45,54.45,54.45,54.45,300
03/25/2003,10:09,54.41,54.41,54.41,54.41,2000
03/25/2003,10:10,54.53,54.53,54.53,54.53,1000
03/25/2003,10:11,54.64,54.64,54.64,54.64,1100
03/25/2003,10:14,54.55,54.55,54.55,54.55,1000
03/25/2003,10:16,54.6,54.6,54.6,54.6,1000
03/25/2003,10:18,54.6,54.6,54.6,54.6,100
03/25/2003,10:22,54.55,54.57,54.53,54.53,1200
03/25/2003,10:25,54.63,54.63,54.63,54.63,100
03/25/2003,10:29,54.4,54.4,54.4,54.4,5000
03/25/2003,10:30,54.38,54.38,54.38,54.38,3000
03/25/2003,10:32,54.35,54.35,54.35,54.35,100
03/25/2003,10:37,54.07,54.07,54.07,54.07,5000
03/25/2003,10:38,54.06,54.06,54.06,54.06,25000
03/25/2003,10:41,54.11,54.11,54.11,54.11,5000
03/25/2003,10:42,54,54.06,54,54.06,3000
03/25/2003,10:43,54.02,54.1,54.02,54.1,5500
03/25/2003,10:44,54.2,54.24,54.2,54.24,4500
03/25/2003,10:45,54.2,54.2,54.2,54.2,1700
03/25/2003,10:47,54.25,54.25,54.25,54.25,5000
03/25/2003,10:50,54.41,54.41,54.41,54.41,500
03/25/2003,10:51,54.39,54.39,54.39,54.39,100
03/25/2003,10:52,54.3,54.3,54.3,54.3,5000
03/25/2003,10:54,54.38,54.38,54.38,54.38,600
03/25/2003,10:55,54.35,54.35,54.29,54.35,1500
03/25/2003,10:56,54.31,54.31,54.31,54.31,5000
03/25/2003,10:57,54.35,54.35,54.35,54.35,2000
03/25/2003,10:58,54.3,54.35,54.3,54.35,13200
03/25/2003,10:59,54.35,54.39,54.35,54.39,700
03/25/2003,11:00,54.44,54.44,54.4,54.4,7700
03/25/2003,11:01,54.45,54.45,54.45,54.45,2000
03/25/2003,11:04,54.33,54.33,54.33,54.33,10000
03/25/2003,11:06,54.25,54.25,54.25,54.25,5000
03/25/2003,11:08,54.3,54.3,54.3,54.3,800
03/25/2003,11:09,54.3,54.3,54.3,54.3,4200
03/25/2003,11:10,54.28,54.28,54.28,54.28,2000
03/25/2003,11:11,54.28,54.44,54.28,54.44,12100
03/25/2003,11:12,54.41,54.41,54.4,54.41,5500
03/25/2003,11:14,54.4,54.4,54.4,54.4,800
03/25/2003,11:15,54.4,54.4,54.4,54.4,7600
03/25/2003,11:21,54.51,54.51,54.51,54.51,1000
03/25/2003,11:24,54.5,54.5,54.5,54.5,5300
03/25/2003,11:25,54.5,54.5,54.5,54.5,100
03/25/2003,11:26,54.5,54.5,54.5,54.5,400
03/25/2003,11:28,54.5,54.5,54.5,54.5,2000
03/25/2003,11:29,54.6,54.62,54.6,54.62,2000
03/25/2003,11:30,54.62,54.64,54.62,54.64,6400
03/25/2003,11:32,54.64,54.64,54.64,54.64,2000
03/25/2003,11:33,54.64,54.64,54.64,54.64,3000
03/25/2003,11:34,54.7,54.7,54.65,54.65,8500
03/25/2003,11:35,54.75,54.75,54.65,54.65,11600
03/25/2003,11:41,54.72,54.72,54.72,54.72,700
03/25/2003,11:46,54.7,54.7,54.7,54.7,30100
03/25/2003,11:47,54.75,54.84,54.75,54.84,1700
03/25/2003,11:48,54.84,54.84,54.83,54.83,4100
03/25/2003,11:50,54.75,54.79,54.75,54.79,1300
03/25/2003,11:51,54.75,54.75,54.75,54.75,100
03/25/2003,11:52,54.75,54.79,54.75,54.79,7500
03/25/2003,11:54,54.89,54.89,54.89,54.89,700
03/25/2003,11:55,54.9,54.9,54.9,54.9,5800
03/25/2003,11:56,55.01,55.01,54.9,55,35600
03/25/2003,11:57,55.01,55.01,55.01,55.01,7600
03/25/2003,11:58,54.9,54.9,54.9,54.9,1200
03/25/2003,12:01,55,55,55,55,8000
03/25/2003,12:04,55,55.09,55,55.09,4000
03/25/2003,12:05,55.05,55.05,55.05,55.05,100
03/25/2003,12:06,55,55,55,55,200
03/25/2003,12:07,55.05,55.05,55.05,55.05,2000
03/25/2003,12:09,55.05,55.1,55.05,55.1,8000
03/25/2003,12:10,55.1,55.1,55.1,55.1,800
03/25/2003,12:11,55.1,55.1,55.09,55.1,4700
03/25/2003,12:12,55.15,55.15,55.14,55.14,300
03/25/2003,12:15,55.15,55.15,55.15,55.15,5000
03/25/2003,12:16,55.13,55.13,55.13,55.13,2000
03/25/2003,12:17,55.19,55.2,55.19,55.2,10000
03/25/2003,12:18,55.1,55.1,55.1,55.1,17900
03/25/2003,12:23,54.98,55.05,54.98,55.05,101000
03/25/2003,12:24,54.9,54.9,54.9,54.9,700
03/25/2003,12:25,54.81,54.81,54.76,54.76,2600
03/25/2003,12:26,54.8,54.8,54.8,54.8,500
03/25/2003,12:29,54.89,54.89,54.89,54.89,800
03/25/2003,12:30,54.9,54.9,54.78,54.78,47800
03/25/2003,12:31,54.88,54.88,54.88,54.88,100
03/25/2003,12:32,54.88,54.88,54.88,54.88,1000
03/25/2003,12:33,54.9,54.9,54.9,54.9,5000
03/25/2003,12:38,54.78,54.78,54.78,54.78,700
03/25/2003,12:44,54.79,54.79,54.75,54.75,3000
03/25/2003,12:45,54.78,54.78,54.75,54.75,2600
03/25/2003,12:46,54.78,54.8,54.78,54.78,5200
03/25/2003,12:47,54.78,54.78,54.78,54.78,700
03/25/2003,12:48,54.84,54.84,54.84,54.84,2000
03/25/2003,12:49,54.8,54.83,54.8,54.83,27500
03/25/2003,12:50,54.85,54.9,54.85,54.9,2000
03/25/2003,12:51,54.9,54.9,54.9,54.9,5000
03/25/2003,12:53,54.89,54.89,54.89,54.89,100
03/25/2003,12:55,54.9,54.9,54.9,54.9,100
03/25/2003,12:56,54.89,54.89,54.89,54.89,2500
03/25/2003,12:57,54.89,54.95,54.89,54.95,15100
03/25/2003,12:58,54.95,54.95,54.95,54.95,1600
03/25/2003,13:04,54.94,54.94,54.94,54.94,100
03/25/2003,13:11,54.93,54.94,54.93,54.94,2600
03/25/2003,13:14,54.95,54.95,54.95,54.95,6400
03/25/2003,13:16,55,55,55,55,5000
03/25/2003,13:17,55.1,55.1,55.1,55.1,100
03/25/2003,13:23,55.05,55.05,55.05,55.05,25000
03/25/2003,13:24,55.05,55.05,54.96,54.96,12600
03/25/2003,13:25,55.05,55.05,55.05,55.05,800
03/25/2003,13:27,55.05,55.05,55.05,55.05,1100
03/25/2003,13:28,55.05,55.05,55.05,55.05,1100
03/25/2003,13:29,55.13,55.13,55.13,55.13,2000
03/25/2003,13:31,55.15,55.16,55.15,55.16,12500
03/25/2003,13:32,55.18,55.18,55.07,55.07,2100
03/25/2003,13:35,55.07,55.08,55.07,55.08,5100
03/25/2003,13:36,55.1,55.1,55.1,55.1,25000
03/25/2003,13:39,55.07,55.07,55.07,55.07,100
03/25/2003,13:40,55.07,55.07,55.07,55.07,400
03/25/2003,13:42,55.05,55.05,55.05,55.05,5200
03/25/2003,13:43,55.09,55.1,55.09,55.1,11000
03/25/2003,13:46,55.05,55.05,54.96,54.96,4000
03/25/2003,13:47,54.95,54.95,54.9,54.9,6300
03/25/2003,13:48,54.95,55,54.94,54.98,14300
03/25/2003,13:49,54.98,54.98,54.92,54.92,10300
03/25/2003,13:51,54.95,54.95,54.95,54.95,11000
03/25/2003,13:53,54.92,54.92,54.92,54.92,50000
03/25/2003,13:56,54.87,54.87,54.87,54.87,400
03/25/2003,13:57,54.9,54.9,54.9,54.9,300
03/25/2003,13:58,54.9,54.9,54.9,54.9,5000
03/25/2003,14:01,54.85,54.85,54.85,54.85,1000
03/25/2003,14:04,54.9,54.9,54.9,54.9,100
03/25/2003,14:09,54.9,54.9,54.9,54.9,5000
03/25/2003,14:13,54.78,54.78,54.74,54.74,500
03/25/2003,14:14,54.74,54.8,54.74,54.8,2100
03/25/2003,14:15,54.8,54.8,54.78,54.78,3100
03/25/2003,14:16,54.78,54.78,54.74,54.74,200
03/25/2003,14:17,54.74,54.74,54.74,54.74,5000
03/25/2003,14:18,54.78,54.78,54.78,54.78,5000
03/25/2003,14:19,54.78,54.8,54.78,54.8,4000
03/25/2003,14:22,54.65,54.65,54.65,54.65,25000
03/25/2003,14:24,54.7,54.7,54.7,54.7,32000
03/25/2003,14:25,54.63,54.63,54.63,54.63,1000
03/25/2003,14:27,54.6,54.6,54.6,54.6,200
03/25/2003,14:28,54.6,54.63,54.6,54.63,51800
03/25/2003,14:29,54.64,54.64,54.55,54.55,200
03/25/2003,14:30,54.52,54.52,54.52,54.52,400
03/25/2003,14:31,54.48,54.52,54.48,54.52,67100
03/25/2003,14:32,54.46,54.46,54.46,54.46,1000
03/25/2003,14:35,54.34,54.34,54.32,54.32,6000
03/25/2003,14:37,54.3,54.3,54.3,54.3,1000
03/25/2003,14:39,54.25,54.25,54.25,54.25,100
03/25/2003,14:42,54.2,54.23,54.15,54.15,7600
03/25/2003,14:43,54.1,54.13,54.05,54.05,2400
03/25/2003,14:44,54.15,54.15,54.15,54.15,1000
03/25/2003,14:45,54.17,54.17,54.1,54.12,1300
03/25/2003,14:46,54.23,54.23,54.12,54.12,800
03/25/2003,14:47,54.22,54.22,54.15,54.15,5400
03/25/2003,14:48,54.15,54.15,54.14,54.14,1600
03/25/2003,14:50,54.17,54.17,54.17,54.17,5000
03/25/2003,14:52,54.19,54.19,54.19,54.19,500
03/25/2003,14:53,54.15,54.23,54.15,54.23,76500
03/25/2003,14:55,54.2,54.2,54.2,54.2,100
03/25/2003,14:57,54.16,54.19,54.16,54.19,5000
03/25/2003,14:59,54.15,54.15,54.1,54.1,1300
03/25/2003,15:00,54.06,54.06,54.05,54.05,400
03/25/2003,15:01,54.06,54.06,54.06,54.06,200
03/25/2003,15:02,54.06,54.09,54.06,54.09,5200
03/25/2003,15:03,54.1,54.1,54.1,54.1,33000
03/25/2003,15:04,54.1,54.1,54.1,54.1,200
03/25/2003,15:05,54.08,54.08,54.08,54.08,7800
03/25/2003,15:06,54.05,54.05,54.05,54.05,5000
03/25/2003,15:07,54.06,54.06,54.06,54.06,200
03/25/2003,15:08,54.05,54.12,54.05,54.12,3500
03/25/2003,15:09,54.2,54.2,54.2,54.2,24800
03/25/2003,15:10,54.16,54.2,54.13,54.13,20500
03/25/2003,15:11,54.2,54.2,54.2,54.2,34700
03/25/2003,15:16,54.05,54.05,54.04,54.05,900
03/25/2003,15:18,54.06,54.12,54.06,54.11,60800
03/25/2003,15:26,54.2,54.2,54.2,54.2,5000
03/25/2003,15:28,54.15,54.15,54.15,54.15,500
03/25/2003,15:29,54.14,54.14,54.14,54.14,200
03/25/2003,15:32,54.27,54.27,54.27,54.27,2500
03/25/2003,15:36,54.3,54.3,54.21,54.21,500
03/25/2003,15:38,54.35,54.35,54.35,54.35,100
03/25/2003,15:39,54.39,54.39,54.38,54.38,2600
03/25/2003,15:40,54.31,54.31,54.3,54.3,700
03/25/2003,15:42,54.23,54.25,54.23,54.25,700
03/25/2003,15:45,54.2,54.2,54.2,54.2,500
03/25/2003,15:46,54.2,54.2,54.2,54.2,2500
03/25/2003,15:52,54.3,54.3,54.3,54.3,2500
03/25/2003,15:55,54.3,54.3,54.3,54.3,10000
03/25/2003,15:56,54.3,54.3,54.2,54.2,16700
03/25/2003,15:57,54.25,54.25,54.2,54.2,53700
03/25/2003,15:58,54.2,54.2,54.2,54.2,2000
03/25/2003,15:59,54.16,54.16,54.16,54.16,200
03/26/2003,09:31,54.1,54.1,54.1,54.1,1000
03/26/2003,09:34,54.05,54.05,54.05,54.05,2300
03/26/2003,09:35,54.1,54.1,54.1,54.1,200
03/26/2003,09:36,54.1,54.1,54.1,54.1,600
03/26/2003,09:37,54.14,54.14,54.14,54.14,200
03/26/2003,09:38,54.13,54.2,54.09,54.2,1200
03/26/2003,09:39,54.2,54.2,54.2,54.2,2500
03/26/2003,09:40,54.14,54.23,54.14,54.23,26100
03/26/2003,09:41,54.39,54.39,54.39,54.39,500
03/26/2003,09:42,54.4,54.4,54.4,54.4,500
03/26/2003,09:43,54.48,54.6,54.46,54.6,3100
03/26/2003,09:44,54.6,54.6,54.6,54.6,100
03/26/2003,09:45,54.65,54.76,54.64,54.64,5100
03/26/2003,09:46,54.75,54.75,54.75,54.75,100
03/26/2003,09:48,54.71,54.71,54.71,54.71,400
03/26/2003,09:49,54.6,54.6,54.6,54.6,50000
03/26/2003,09:50,54.55,54.55,54.55,54.55,2500
03/26/2003,09:51,54.55,54.55,54.55,54.55,600
03/26/2003,09:52,54.51,54.51,54.45,54.45,600
03/26/2003,09:54,54.24,54.4,54.2,54.4,3800
03/26/2003,09:59,54.24,54.24,54.24,54.24,300
03/26/2003,10:00,54.22,54.22,54.22,54.22,1000
03/26/2003,10:01,54.21,54.24,54.21,54.24,1000
03/26/2003,10:02,54.3,54.3,54.3,54.3,300
03/26/2003,10:03,54.55,54.55,54.45,54.45,2900
03/26/2003,10:04,54.45,54.45,54.45,54.45,500
03/26/2003,10:06,54.23,54.23,54.23,54.23,10000
03/26/2003,10:09,54.15,54.15,54.15,54.15,100
03/26/2003,10:11,54.15,54.15,54.15,54.15,700
03/26/2003,10:12,54.2,54.2,54.2,54.2,800
03/26/2003,10:13,54.2,54.2,54.2,54.2,3200
03/26/2003,10:15,54.16,54.16,54.1,54.1,10400
03/26/2003,10:16,54.02,54.02,54.02,54.02,1100
03/26/2003,10:17,54.1,54.1,54.1,54.1,5000
03/26/2003,10:18,54.1,54.1,54.1,54.1,100
03/26/2003,10:19,54.1,54.1,54.1,54.1,5000
03/26/2003,10:21,54,54,54,54,25200
03/26/2003,10:22,54.08,54.08,54.02,54.02,25400
03/26/2003,10:23,53.91,53.91,53.91,53.91,100
03/26/2003,10:24,53.9,53.9,53.82,53.84,10200
03/26/2003,10:25,53.82,53.82,53.82,53.82,5000
03/26/2003,10:26,53.87,53.9,53.8,53.9,27900
03/26/2003,10:27,53.83,53.83,53.8,53.8,42100
03/26/2003,10:28,53.75,53.75,53.75,53.75,30000
03/26/2003,10:29,53.7,53.8,53.7,53.8,40600
03/26/2003,10:30,53.87,53.92,53.87,53.9,27500
03/26/2003,10:31,53.95,53.95,53.8,53.92,77500
03/26/2003,10:32,53.92,54,53.84,53.9,13100
03/26/2003,10:33,53.92,54,53.9,54,50000
03/26/2003,10:35,53.9,53.95,53.9,53.95,41200
03/26/2003,10:36,53.9,53.97,53.9,53.92,15500
03/26/2003,10:37,53.95,54.1,53.92,54.1,30800
03/26/2003,10:38,54.11,54.11,54.06,54.06,25600
03/26/2003,10:39,54.15,54.22,54.15,54.22,1100
03/26/2003,10:40,54.3,54.3,54.2,54.2,10000
03/26/2003,10:41,54.2,54.2,54.12,54.12,10200
03/26/2003,10:42,54.12,54.12,54.11,54.12,4700
03/26/2003,10:43,54.2,54.2,54.2,54.2,100
03/26/2003,10:44,54.35,54.35,54.35,54.35,2000
03/26/2003,10:46,54.33,54.35,54.3,54.35,35100
03/26/2003,10:47,54.27,54.27,54.27,54.27,200
03/26/2003,10:48,54.26,54.26,54.25,54.25,700
03/26/2003,10:49,54.21,54.21,54.21,54.21,5700
03/26/2003,10:50,54.27,54.27,54.16,54.21,30300
03/26/2003,10:51,54.2,54.2,54.1,54.1,27000
03/26/2003,10:52,54.07,54.07,54.07,54.07,300
03/26/2003,10:54,54.06,54.06,54.06,54.06,2000
03/26/2003,10:55,54.06,54.06,54.06,54.06,10500
03/26/2003,10:56,54.01,54.01,54.01,54.01,200
03/26/2003,10:57,54.07,54.15,54.06,54.06,1100
03/26/2003,10:58,54.13,54.13,54.13,54.13,5000
03/26/2003,11:00,54.02,54.02,54.02,54.02,100
03/26/2003,11:01,53.98,53.98,53.98,53.98,100
03/26/2003,11:02,53.91,53.91,53.91,53.91,5900
03/26/2003,11:03,54,54,53.95,53.95,6000
03/26/2003,11:05,54,54,54,54,1600
03/26/2003,11:08,53.95,53.95,53.93,53.93,1000
03/26/2003,11:09,53.94,53.94,53.92,53.94,3200
03/26/2003,11:10,53.94,53.94,53.94,53.94,400
03/26/2003,11:11,53.94,54.07,53.94,54.04,900
03/26/2003,11:12,54.04,54.04,54.01,54.01,300
03/26/2003,11:13,54,54,54,54,500
03/26/2003,11:14,53.96,53.97,53.96,53.97,700
03/26/2003,11:16,54.1,54.1,54.1,54.1,1500
03/26/2003,11:20,54.14,54.14,54.14,54.14,300
03/26/2003,11:24,54.22,54.22,54.22,54.22,700
03/26/2003,11:25,54.17,54.17,54.17,54.17,200
03/26/2003,11:27,54.22,54.22,54.16,54.16,26000
03/26/2003,11:28,54.19,54.19,54.19,54.19,400
03/26/2003,11:32,54.13,54.13,54.13,54.13,100
03/26/2003,11:36,53.94,53.95,53.94,53.95,2600
03/26/2003,11:38,54.02,54.07,54.02,54.07,700
03/26/2003,11:41,53.96,53.97,53.96,53.97,1600
03/26/2003,11:42,53.93,53.93,53.93,53.93,400
03/26/2003,11:44,53.99,53.99,53.99,53.99,400
03/26/2003,11:45,54.03,54.03,54.03,54.03,1300
03/26/2003,11:51,54.1,54.1,54.1,54.1,15000
03/26/2003,11:52,54,54,54,54,100
03/26/2003,11:54,54.09,54.09,54.09,54.09,100
03/26/2003,11:56,54.1,54.1,54.1,54.1,100
03/26/2003,11:57,54.11,54.18,54.11,54.11,1500
03/26/2003,11:59,54.11,54.12,54.11,54.12,600
03/26/2003,12:01,54.11,54.11,54.11,54.11,100
03/26/2003,12:03,54.11,54.11,54.11,54.11,200
03/26/2003,12:04,54.08,54.1,54.05,54.05,3300
03/26/2003,12:05,54.1,54.1,54.1,54.1,300
03/26/2003,12:07,54.05,54.05,54.05,54.05,400
03/26/2003,12:09,54.08,54.08,54.08,54.08,600
03/26/2003,12:11,54.22,54.22,54.22,54.22,700
03/26/2003,12:13,54.26,54.26,54.26,54.26,400
03/26/2003,12:14,54.28,54.28,54.28,54.28,600
03/26/2003,12:15,54.35,54.35,54.35,54.35,5000
03/26/2003,12:16,54.28,54.37,54.28,54.37,3700
03/26/2003,12:17,54.37,54.37,54.37,54.37,1000
03/26/2003,12:19,54.28,54.28,54.28,54.28,500
03/26/2003,12:21,54.34,54.34,54.34,54.34,500
03/26/2003,12:23,54.23,54.23,54.23,54.23,2300
03/26/2003,12:25,54.25,54.25,54.22,54.22,1000
03/26/2003,12:26,54.22,54.22,54.22,54.22,700
03/26/2003,12:27,54.22,54.22,54.22,54.22,400
03/26/2003,12:29,54.38,54.38,54.38,54.38,2000
03/26/2003,12:30,54.38,54.38,54.38,54.38,1000
03/26/2003,12:31,54.39,54.46,54.39,54.46,12700
03/26/2003,12:33,54.4,54.45,54.4,54.45,700
03/26/2003,12:36,54.41,54.41,54.41,54.41,400
03/26/2003,12:37,54.41,54.41,54.41,54.41,500
03/26/2003,12:38,54.32,54.32,54.32,54.32,1000
03/26/2003,12:39,54.42,54.42,54.42,54.42,200
03/26/2003,12:40,54.52,54.52,54.52,54.52,400
03/26/2003,12:41,54.4,54.4,54.4,54.4,500
03/26/2003,12:42,54.43,54.5,54.43,54.5,400
03/26/2003,12:44,54.45,54.45,54.45,54.45,300
03/26/2003,12:45,54.54,54.54,54.54,54.54,500
03/26/2003,12:46,54.52,54.52,54.43,54.43,1500
03/26/2003,12:50,54.46,54.46,54.46,54.46,200
03/26/2003,12:51,54.4,54.4,54.4,54.4,800
03/26/2003,12:52,54.4,54.4,54.4,54.4,100
03/26/2003,12:54,54.46,54.46,54.46,54.46,100
03/26/2003,12:56,54.41,54.41,54.41,54.41,2300
03/26/2003,12:57,54.38,54.41,54.38,54.41,700
03/26/2003,12:58,54.42,54.47,54.42,54.47,20300
03/26/2003,12:59,54.47,54.47,54.47,54.47,80000
03/26/2003,13:00,54.41,54.41,54.4,54.4,300
03/26/2003,13:01,54.41,54.41,54.41,54.41,200
03/26/2003,13:02,54.46,54.46,54.46,54.46,600
03/26/2003,13:03,54.47,54.47,54.47,54.47,2300
03/26/2003,13:04,54.46,54.46,54.46,54.46,9400
03/26/2003,13:07,54.44,54.44,54.44,54.44,300
03/26/2003,13:08,54.46,54.46,54.46,54.46,400
03/26/2003,13:14,54.46,54.46,54.46,54.46,700
03/26/2003,13:15,54.46,54.46,54.46,54.46,4200
03/26/2003,13:19,54.32,54.32,54.32,54.32,1600
03/26/2003,13:24,54.31,54.32,54.31,54.32,700
03/26/2003,13:25,54.31,54.31,54.3,54.3,2500
03/26/2003,13:28,54.26,54.3,54.26,54.3,200
03/26/2003,13:33,54.28,54.28,54.28,54.28,400
03/26/2003,13:36,54.26,54.26,54.26,54.26,100
03/26/2003,13:38,54.29,54.29,54.29,54.29,1300
03/26/2003,13:40,54.29,54.29,54.29,54.29,2900
03/26/2003,13:42,54.23,54.23,54.23,54.23,500
03/26/2003,13:47,54.21,54.22,54.21,54.22,26000
03/26/2003,13:48,54.18,54.23,54.11,54.11,27000
03/26/2003,13:51,54.12,54.17,54.12,54.17,2500
03/26/2003,13:55,54.1,54.1,54.1,54.1,1000
03/26/2003,13:57,54.1,54.1,54.1,54.1,400
03/26/2003,13:58,54.1,54.1,54,54,1000
03/26/2003,13:59,54,54.08,54,54,28900
03/26/2003,14:00,53.96,53.99,53.96,53.99,23200
03/26/2003,14:01,53.87,53.9,53.87,53.9,3000
03/26/2003,14:02,53.9,53.9,53.9,53.9,25000
03/26/2003,14:04,53.94,53.94,53.94,53.94,8300
03/26/2003,14:05,53.99,53.99,53.99,53.99,1000
03/26/2003,14:07,53.96,53.96,53.96,53.96,1200
03/26/2003,14:08,53.95,53.95,53.95,53.95,100
03/26/2003,14:09,53.95,53.95,53.95,53.95,300
03/26/2003,14:10,53.95,53.95,53.95,53.95,200
03/26/2003,14:11,54.03,54.03,54.03,54.03,200
03/26/2003,14:14,53.95,53.95,53.95,53.95,1200
03/26/2003,14:18,53.99,54.1,53.99,54.1,1100
03/26/2003,14:19,54.1,54.1,54.1,54.1,900
03/26/2003,14:20,54.15,54.2,54.08,54.08,10600
03/26/2003,14:21,54.06,54.06,54.06,54.06,1000
03/26/2003,14:25,54.18,54.18,54.18,54.18,1000
03/26/2003,14:26,54.02,54.11,54.02,54.11,700
03/26/2003,14:30,54.06,54.06,54.06,54.06,200
03/26/2003,14:31,54.07,54.07,54.06,54.06,20900
03/26/2003,14:32,54,54.1,54,54.1,5700
03/26/2003,14:38,54.2,54.2,54.2,54.2,1000
03/26/2003,14:40,54.19,54.19,54.19,54.19,5000
03/26/2003,14:41,54.14,54.14,54.14,54.14,1000
03/26/2003,14:43,54.1,54.15,54.1,54.15,1200
03/26/2003,14:44,54.15,54.2,54.15,54.2,1100
03/26/2003,14:45,54.2,54.2,54.2,54.2,900
03/26/2003,14:46,54.16,54.2,54.16,54.2,600
03/26/2003,14:47,54.2,54.2,54.2,54.2,3000
03/26/2003,14:49,54.2,54.2,54.18,54.18,3300
03/26/2003,14:50,54.19,54.19,54.19,54.19,400
03/26/2003,14:54,54.24,54.24,54.24,54.24,2000
03/26/2003,14:55,54.14,54.14,54.14,54.14,300
03/26/2003,14:56,54.24,54.24,54.24,54.24,400
03/26/2003,14:57,54.24,54.24,54.24,54.24,600
03/26/2003,14:58,54.25,54.25,54.25,54.25,3000
03/26/2003,14:59,54.22,54.22,54.12,54.12,6400
03/26/2003,15:01,54.16,54.16,54.16,54.16,300
03/26/2003,15:03,54.15,54.2,54.15,54.2,2200
03/26/2003,15:04,54.11,54.11,54.11,54.11,100
03/26/2003,15:07,54.2,54.2,54.2,54.2,500
03/26/2003,15:08,54.12,54.12,54.12,54.12,400
03/26/2003,15:10,54.15,54.15,54.15,54.15,300
03/26/2003,15:12,54.15,54.15,54.12,54.12,5300
03/26/2003,15:13,54.1,54.1,54.1,54.1,3500
03/26/2003,15:14,54.1,54.1,54.1,54.1,5100
03/26/2003,15:15,54.12,54.12,54.12,54.12,3000
03/26/2003,15:17,54.1,54.1,54.1,54.1,400
03/26/2003,15:18,54.1,54.1,54.1,54.1,5000
03/26/2003,15:20,54.08,54.1,54.08,54.1,1300
03/26/2003,15:22,54.09,54.09,54.09,54.09,600
03/26/2003,15:23,54.15,54.15,54.15,54.15,200
03/26/2003,15:24,54.15,54.15,54.15,54.15,1000
03/26/2003,15:25,54.15,54.19,54.15,54.19,2300
03/26/2003,15:26,54.15,54.15,54.15,54.15,800
03/26/2003,15:28,54.16,54.16,54.16,54.16,700
03/26/2003,15:31,54.23,54.23,54.23,54.23,500
03/26/2003,15:32,54.25,54.25,54.25,54.25,500
03/26/2003,15:33,54.3,54.3,54.3,54.3,3500
03/26/2003,15:34,54.28,54.28,54.28,54.28,100
03/26/2003,15:35,54.27,54.27,54.27,54.27,1000
03/26/2003,15:36,54.32,54.32,54.28,54.3,10700
03/26/2003,15:40,54.28,54.28,54.28,54.28,1800
03/26/2003,15:42,54.3,54.3,54.21,54.21,5200
03/26/2003,15:43,54.25,54.25,54.25,54.25,4000
03/26/2003,15:44,54.19,54.25,54.19,54.22,2700
03/26/2003,15:45,54.25,54.25,54.25,54.25,3000
03/26/2003,15:46,54.25,54.25,54.25,54.25,1000
03/26/2003,15:47,54.19,54.19,54.19,54.19,300
03/26/2003,15:48,54.23,54.23,54.23,54.23,1100
03/26/2003,15:49,54.25,54.27,54.25,54.26,13100
03/26/2003,15:52,54.2,54.2,54.2,54.2,900
03/26/2003,15:53,54.2,54.24,54.2,54.2,3900
03/26/2003,15:55,54.24,54.24,54.2,54.2,1000
03/26/2003,15:57,54.22,54.27,54.22,54.25,4700
03/26/2003,15:59,54.28,54.28,54.25,54.25,7200
03/27/2003,09:32,54.45,54.45,54.45,54.45,500
03/27/2003,09:36,54.4,54.6,54.4,54.6,1100
03/27/2003,09:37,54.45,54.5,54.45,54.5,1400
03/27/2003,09:38,54.55,54.6,54.45,54.5,8100
03/27/2003,09:39,54.6,54.6,54.55,54.55,1100
03/27/2003,09:40,54.6,54.6,54.6,54.6,200
03/27/2003,09:41,54.63,54.69,54.63,54.69,25700
03/27/2003,09:42,54.7,54.75,54.7,54.75,3500
03/27/2003,09:43,54.7,54.7,54.7,54.7,40000
03/27/2003,09:44,54.75,54.75,54.7,54.7,2500
03/27/2003,09:45,54.78,54.78,54.75,54.78,4600
03/27/2003,09:46,54.8,54.9,54.8,54.9,2100
03/27/2003,09:47,54.9,54.9,54.9,54.9,126200
03/27/2003,09:48,54.85,54.85,54.85,54.85,300
03/27/2003,09:49,54.85,54.85,54.8,54.8,75300
03/27/2003,09:50,54.94,54.94,54.94,54.94,1000
03/27/2003,09:52,54.85,54.88,54.85,54.88,3100
03/27/2003,09:54,54.7,54.7,54.7,54.7,500
03/27/2003,09:55,54.88,54.88,54.88,54.88,400
03/27/2003,09:56,54.9,54.9,54.9,54.9,3000
03/27/2003,09:58,54.84,54.84,54.84,54.84,100
03/27/2003,10:00,54.78,54.84,54.78,54.84,700
03/27/2003,10:01,54.85,54.85,54.85,54.85,1600
03/27/2003,10:02,54.85,54.85,54.8,54.8,36400
03/27/2003,10:03,54.9,54.9,54.89,54.89,700
03/27/2003,10:05,54.95,54.95,54.95,54.95,3000
03/27/2003,10:06,54.95,54.95,54.95,54.95,5600
03/27/2003,10:07,55,55,55,55,5100
03/27/2003,10:08,55.07,55.08,55.07,55.08,1900
03/27/2003,10:09,55.03,55.03,55,55,1600
03/27/2003,10:10,54.9,54.9,54.9,54.9,1000
03/27/2003,10:11,54.9,54.9,54.85,54.85,1100
03/27/2003,10:12,54.8,54.97,54.8,54.97,300
03/27/2003,10:14,54.78,54.78,54.78,54.78,11500
03/27/2003,10:15,54.81,54.81,54.65,54.77,7000
03/27/2003,10:19,54.67,54.67,54.67,54.67,100
03/27/2003,10:20,54.73,54.75,54.73,54.75,2000
03/27/2003,10:22,54.63,54.63,54.63,54.63,100
03/27/2003,10:24,54.58,54.65,54.58,54.65,400
03/27/2003,10:25,54.73,54.75,54.73,54.75,1500
03/27/2003,10:30,54.65,54.65,54.5,54.6,12100
03/27/2003,10:31,54.55,54.55,54.46,54.52,42000
03/27/2003,10:32,54.45,54.51,54.45,54.51,5000
03/27/2003,10:33,54.6,54.6,54.51,54.58,7100
03/27/2003,10:34,54.55,54.63,54.55,54.63,10400
03/27/2003,10:35,54.71,54.71,54.65,54.65,13000
03/27/2003,10:36,54.72,54.72,54.65,54.65,2200
03/27/2003,10:39,54.7,54.71,54.7,54.71,1800
03/27/2003,10:40,54.88,54.88,54.88,54.88,2000
03/27/2003,10:41,54.86,54.87,54.81,54.81,51700
03/27/2003,10:42,54.9,54.93,54.9,54.93,27000
03/27/2003,10:43,54.85,54.9,54.85,54.9,10000
03/27/2003,10:44,54.87,54.87,54.87,54.87,5600
03/27/2003,10:45,55.02,55.02,55.02,55.02,5600
03/27/2003,10:46,55.02,55.02,55.02,55.02,9400
03/27/2003,10:47,54.9,54.9,54.9,54.9,100
03/27/2003,10:48,54.84,54.84,54.84,54.84,2000
03/27/2003,10:49,54.96,54.96,54.96,54.96,5600
03/27/2003,10:50,54.9,54.9,54.9,54.9,25000
03/27/2003,10:54,55,55,54.93,55,4800
03/27/2003,10:55,55,55,54.95,54.95,900
03/27/2003,10:56,55.1,55.1,55.1,55.1,100
03/27/2003,10:57,55.1,55.1,55.1,55.1,1000
03/27/2003,10:58,55.06,55.06,55.05,55.05,2100
03/27/2003,11:06,54.9,54.9,54.9,54.9,200
03/27/2003,11:09,54.85,54.85,54.84,54.84,3000
03/27/2003,11:11,54.76,54.84,54.76,54.84,2100
03/27/2003,11:15,54.86,54.86,54.86,54.86,11000
03/27/2003,11:16,55.02,55.02,55.01,55.01,11000
03/27/2003,11:22,54.98,54.98,54.98,54.98,500
03/27/2003,11:32,54.98,54.98,54.98,54.98,600
03/27/2003,11:33,54.96,54.96,54.96,54.96,200
03/27/2003,11:36,54.99,54.99,54.99,54.99,3000
03/27/2003,11:37,55,55,55,55,25300
03/27/2003,11:39,55,55,55,55,600
03/27/2003,11:40,55,55,55,55,1200
03/27/2003,11:45,55,55,55,55,2000
03/27/2003,11:47,55,55,55,55,5000
03/27/2003,11:48,55.01,55.01,55.01,55.01,400
03/27/2003,11:49,55.07,55.07,55.07,55.07,1000
03/27/2003,11:53,55.02,55.02,55.02,55.02,400
03/27/2003,11:55,55.14,55.19,55.14,55.19,2800
03/27/2003,11:56,55.2,55.2,55.2,55.2,200
03/27/2003,11:57,55.1,55.1,55.1,55.1,1000
03/27/2003,11:58,55.1,55.18,55.1,55.14,7300
03/27/2003,12:01,55.19,55.19,55.19,55.19,500
03/27/2003,12:05,55.17,55.17,55.17,55.17,1500
03/27/2003,12:07,55.15,55.15,55.15,55.15,100
03/27/2003,12:10,55.2,55.2,55.2,55.2,200
03/27/2003,12:11,55.15,55.15,55.15,55.15,5000
03/27/2003,12:16,55.09,55.09,55.09,55.09,1000
03/27/2003,12:18,55.09,55.09,55.09,55.09,15000
03/27/2003,12:25,55.09,55.09,55.09,55.09,100
03/27/2003,12:27,55.17,55.17,55.17,55.17,3000
03/27/2003,12:30,55.2,55.2,55.2,55.2,1000
03/27/2003,12:32,55.24,55.25,55.24,55.25,2400
03/27/2003,12:33,55.3,55.34,55.25,55.34,2100
03/27/2003,12:37,55.3,55.3,55.3,55.3,5000
03/27/2003,12:38,55.35,55.35,55.35,55.35,16500
03/27/2003,12:41,55.36,55.36,55.36,55.36,35000
03/27/2003,12:42,55.32,55.35,55.32,55.35,22800
03/27/2003,12:43,55.4,55.4,55.4,55.4,3000
03/27/2003,12:44,55.5,55.5,55.48,55.48,2500
03/27/2003,12:45,55.61,55.61,55.61,55.61,1500
03/27/2003,12:46,55.6,55.6,55.55,55.55,15500
03/27/2003,12:47,55.59,55.59,55.59,55.59,2100
03/27/2003,12:48,55.6,55.6,55.6,55.6,400
03/27/2003,12:49,55.62,55.62,55.62,55.62,20000
03/27/2003,12:50,55.7,55.84,55.7,55.84,72500
03/27/2003,12:53,55.78,55.78,55.78,55.78,5000
03/27/2003,12:54,55.79,55.83,55.75,55.83,21400
03/27/2003,12:55,55.89,55.89,55.81,55.81,27000
03/27/2003,12:56,55.83,55.83,55.83,55.83,100
03/27/2003,12:59,55.93,55.93,55.85,55.85,110300
03/27/2003,13:00,55.83,55.83,55.83,55.83,3000
03/27/2003,13:01,55.85,55.88,55.85,55.88,2300
03/27/2003,13:02,55.81,55.83,55.81,55.83,5500
03/27/2003,13:03,55.8,55.8,55.8,55.8,1000
03/27/2003,13:04,55.77,55.77,55.77,55.77,1000
03/27/2003,13:05,55.83,55.83,55.83,55.83,5000
03/27/2003,13:07,55.85,55.85,55.85,55.85,33000
03/27/2003,13:11,55.83,55.83,55.83,55.83,2000
03/27/2003,13:12,55.87,55.87,55.8,55.8,1100
03/27/2003,13:13,55.8,55.8,55.8,55.8,400
03/27/2003,13:14,55.87,55.87,55.87,55.87,1000
03/27/2003,13:17,55.74,55.83,55.74,55.83,600
03/27/2003,13:19,55.78,55.79,55.78,55.79,200
03/27/2003,13:20,55.74,55.8,55.74,55.8,1100
03/27/2003,13:21,55.8,55.8,55.8,55.8,2000
03/27/2003,13:23,55.75,55.75,55.75,55.75,1000
03/27/2003,13:24,55.75,55.8,55.75,55.8,1300
03/27/2003,13:25,55.79,55.79,55.79,55.79,100
03/27/2003,13:26,55.83,55.88,55.83,55.88,13100
03/27/2003,13:27,55.85,55.9,55.85,55.9,700
03/27/2003,13:29,55.85,55.89,55.85,55.89,2100
03/27/2003,13:30,55.91,55.91,55.91,55.91,1000
03/27/2003,13:32,55.9,55.9,55.9,55.9,200
03/27/2003,13:35,55.81,55.81,55.81,55.81,300
03/27/2003,13:40,55.88,55.91,55.88,55.88,1800
03/27/2003,13:41,55.9,55.9,55.9,55.9,4000
03/27/2003,13:43,55.9,55.9,55.9,55.9,500
03/27/2003,13:44,55.9,55.95,55.9,55.95,1400
03/27/2003,13:45,55.95,55.95,55.95,55.95,100
03/27/2003,13:47,55.9,55.95,55.9,55.95,3600
03/27/2003,13:48,55.95,55.95,55.95,55.95,800
03/27/2003,13:50,55.97,55.97,55.97,55.97,700
03/27/2003,13:52,55.72,55.72,55.72,55.72,100
03/27/2003,13:53,55.75,55.75,55.75,55.75,500
03/27/2003,13:54,55.75,55.75,55.75,55.75,400
03/27/2003,13:55,55.8,55.84,55.8,55.84,700
03/27/2003,13:58,55.85,55.85,55.85,55.85,500
03/27/2003,13:59,55.9,55.9,55.9,55.9,500
03/27/2003,14:00,55.83,55.95,55.83,55.95,11200
03/27/2003,14:05,55.86,55.86,55.86,55.86,100
03/27/2003,14:07,55.9,55.9,55.9,55.9,1500
03/27/2003,14:11,55.95,55.95,55.91,55.91,7800
03/27/2003,14:25,55.99,55.99,55.99,55.99,2000
03/27/2003,14:26,56,56.05,56,56.05,8300
03/27/2003,14:28,56,56,56,56,3000
03/27/2003,14:29,56.02,56.02,56.02,56.02,5200
03/27/2003,14:30,55.93,55.93,55.93,55.93,100
03/27/2003,14:32,56,56,56,56,200
03/27/2003,14:33,55.94,55.94,55.94,55.94,100
03/27/2003,14:34,56.05,56.05,56.05,56.05,400
03/27/2003,14:38,56,56.05,56,56.05,2000
03/27/2003,14:39,56.05,56.05,56.05,56.05,200
03/27/2003,14:41,56.15,56.15,56.05,56.05,6000
03/27/2003,14:46,56.05,56.05,56.05,56.05,3000
03/27/2003,14:53,56.01,56.01,56.01,56.01,500
03/27/2003,14:54,56.05,56.05,56.05,56.05,5000
03/27/2003,15:01,55.88,55.95,55.88,55.95,1500
03/27/2003,15:03,55.96,55.96,55.96,55.96,100
03/27/2003,15:12,55.96,55.96,55.96,55.96,12500
03/27/2003,15:13,55.93,55.93,55.93,55.93,200
03/27/2003,15:23,55.9,55.9,55.9,55.9,300
03/27/2003,15:24,55.9,55.9,55.9,55.9,1000
03/27/2003,15:28,55.7,55.76,55.7,55.76,12700
03/27/2003,15:30,55.72,55.72,55.72,55.72,1300
03/27/2003,15:31,55.66,55.66,55.66,55.66,500
03/27/2003,15:32,55.66,55.66,55.66,55.66,500
03/27/2003,15:37,55.78,55.78,55.78,55.78,1000
03/27/2003,15:39,55.76,55.76,55.76,55.76,10000
03/27/2003,15:41,55.76,55.76,55.76,55.76,500
03/27/2003,15:42,55.7,55.7,55.7,55.7,6000
03/27/2003,15:43,55.74,55.74,55.7,55.7,4500
03/27/2003,15:44,55.7,55.7,55.68,55.68,6000
03/27/2003,15:46,55.65,55.65,55.65,55.65,2000
03/27/2003,15:47,55.62,55.62,55.62,55.62,2000
03/27/2003,15:48,55.63,55.63,55.63,55.63,300
03/27/2003,15:49,55.61,55.65,55.61,55.63,1100
03/27/2003,15:50,55.65,55.66,55.65,55.66,10300
03/27/2003,15:52,55.61,55.64,55.6,55.6,5800
03/27/2003,15:53,55.6,55.6,55.6,55.6,2000
03/27/2003,15:54,55.6,55.6,55.6,55.6,5000
03/27/2003,15:55,55.57,55.57,55.55,55.55,8300
03/27/2003,15:56,55.5,55.5,55.5,55.5,3000
03/27/2003,15:57,55.46,55.46,55.46,55.46,5000
03/28/2003,09:30,55.3,55.3,55.3,55.3,1000
03/28/2003,09:35,55.76,55.76,55.76,55.76,2000
03/28/2003,09:36,55.99,55.99,55.99,55.99,1000
03/28/2003,09:38,55.74,55.74,55.74,55.74,4000
03/28/2003,09:39,55.94,55.94,55.78,55.78,11100
03/28/2003,09:40,56.07,56.07,56.07,56.07,400
03/28/2003,09:41,56,56,56,56,1000
03/28/2003,09:42,56,56,56,56,500
03/28/2003,09:43,55.9,56.01,55.9,56.01,300
03/28/2003,09:44,55.9,56.1,55.9,56.1,5200
03/28/2003,09:45,56.05,56.07,56.05,56.07,15500
03/28/2003,09:46,56.09,56.09,56.09,56.09,5000
03/28/2003,09:47,56.1,56.1,56.08,56.08,65000
03/28/2003,09:49,56.3,56.4,56.3,56.32,2000
03/28/2003,09:52,56.25,56.25,56.24,56.25,900
03/28/2003,09:53,56.26,56.3,56.24,56.3,1300
03/28/2003,09:54,56.3,56.3,56.3,56.3,500
03/28/2003,09:55,56.3,56.3,56.3,56.3,10000
03/28/2003,09:57,56.28,56.28,56.28,56.28,2000
03/28/2003,09:58,56.28,56.28,56.28,56.28,3000
03/28/2003,09:59,56.32,56.33,56.28,56.28,5400
03/28/2003,10:00,56.28,56.28,56.28,56.28,800
03/28/2003,10:01,56.25,56.25,56.25,56.25,1000
03/28/2003,10:02,56.26,56.26,56.26,56.26,200
03/28/2003,10:04,56.3,56.3,56.3,56.3,5000
03/28/2003,10:05,56.26,56.28,56.1,56.28,31100
03/28/2003,10:06,56.1,56.1,56.1,56.1,3000
03/28/2003,10:07,56.1,56.1,56.1,56.1,1000
03/28/2003,10:08,56.07,56.07,56,56,7600
03/28/2003,10:10,55.95,55.95,55.95,55.95,200
03/28/2003,10:11,55.92,55.92,55.85,55.85,600
03/28/2003,10:12,55.85,55.85,55.82,55.82,10500
03/28/2003,10:13,55.85,56,55.85,56,11000
03/28/2003,10:14,55.92,55.92,55.92,55.92,2000
03/28/2003,10:15,55.86,55.94,55.82,55.82,10200
03/28/2003,10:18,55.8,55.8,55.75,55.78,9000
03/28/2003,10:19,55.9,55.9,55.9,55.9,2000
03/28/2003,10:20,55.9,55.9,55.9,55.9,500
03/28/2003,10:22,56,56,56,56,5000
03/28/2003,10:24,56.05,56.07,56.05,56.05,12200
03/28/2003,10:25,56.1,56.1,56.1,56.1,500
03/28/2003,10:26,56.12,56.12,56.12,56.12,10000
03/28/2003,10:27,56.13,56.13,56.02,56.1,31000
03/28/2003,10:29,56.19,56.27,56.19,56.25,5600
03/28/2003,10:31,56.3,56.3,56.3,56.3,15000
03/28/2003,10:33,56.35,56.35,56.35,56.35,10000
03/28/2003,10:36,56.26,56.26,56.26,56.26,5000
03/28/2003,10:37,56.25,56.25,56.2,56.2,500
03/28/2003,10:39,56.32,56.32,56.3,56.3,16000
03/28/2003,10:43,56.29,56.29,56.29,56.29,200
03/28/2003,10:44,56.28,56.28,56.28,56.28,10000
03/28/2003,10:45,56.3,56.3,56.3,56.3,300
03/28/2003,10:46,56.3,56.3,56.3,56.3,1000
03/28/2003,10:47,56.3,56.4,56.3,56.4,3400
03/28/2003,10:49,56.45,56.45,56.33,56.33,200
03/28/2003,10:50,56.33,56.33,56.29,56.29,1500
03/28/2003,10:51,56.33,56.36,56.33,56.36,9700
03/28/2003,10:54,56.29,56.3,56.29,56.3,700
03/28/2003,10:55,56.25,56.25,56.2,56.2,5000
03/28/2003,11:02,56.35,56.35,56.35,56.35,3000
03/28/2003,11:07,56.3,56.3,56.3,56.3,2000
03/28/2003,11:12,56.35,56.35,56.35,56.35,200
03/28/2003,11:13,56.35,56.35,56.35,56.35,800
03/28/2003,11:16,56.36,56.36,56.36,56.36,1800
03/28/2003,11:17,56.33,56.33,56.33,56.33,1800
03/28/2003,11:18,56.4,56.4,56.4,56.4,1000
03/28/2003,11:19,56.36,56.36,56.36,56.36,1800
03/28/2003,11:24,56.39,56.39,56.39,56.39,1900
03/28/2003,11:26,56.39,56.39,56.39,56.39,100
03/28/2003,11:27,56.49,56.49,56.48,56.48,15200
03/28/2003,11:30,56.49,56.49,56.49,56.49,200
03/28/2003,11:31,56.5,56.5,56.5,56.5,300
03/28/2003,11:34,56.48,56.48,56.48,56.48,100
03/28/2003,11:35,56.38,56.38,56.38,56.38,1800
03/28/2003,11:36,56.4,56.4,56.4,56.4,38000
03/28/2003,11:44,56.39,56.39,56.39,56.39,1000
03/28/2003,11:46,56.38,56.38,56.37,56.37,200
03/28/2003,11:48,56.39,56.39,56.36,56.36,31000
03/28/2003,11:49,56.34,56.34,56.34,56.34,2000
03/28/2003,11:55,56.35,56.35,56.35,56.35,5000
03/28/2003,11:56,56.37,56.37,56.3,56.3,2000
03/28/2003,12:01,56.39,56.39,56.39,56.39,1000
03/28/2003,12:10,56.35,56.35,56.35,56.35,1800
03/28/2003,12:13,56.44,56.44,56.44,56.44,300
03/28/2003,12:14,56.45,56.49,56.45,56.49,1300
03/28/2003,12:16,56.49,56.49,56.35,56.35,75000
03/28/2003,12:17,56.42,56.42,56.42,56.42,300
03/28/2003,12:18,56.4,56.4,56.4,56.4,25000
03/28/2003,12:21,56.43,56.43,56.43,56.43,500
03/28/2003,12:30,56.41,56.41,56.41,56.41,400
03/28/2003,12:31,56.48,56.48,56.48,56.48,200
03/28/2003,12:32,56.47,56.47,56.47,56.47,200
03/28/2003,12:40,56.49,56.49,56.49,56.49,200
03/28/2003,12:42,56.5,56.5,56.5,56.5,5000
03/28/2003,12:46,56.49,56.49,56.49,56.49,900
03/28/2003,12:50,56.44,56.44,56.44,56.44,500
03/28/2003,12:52,56.4,56.4,56.4,56.4,1800
03/28/2003,12:54,56.44,56.44,56.44,56.44,100
03/28/2003,12:55,56.43,56.43,56.43,56.43,1500
03/28/2003,12:59,56.47,56.47,56.47,56.47,500
03/28/2003,13:05,56.5,56.5,56.46,56.46,600
03/28/2003,13:07,56.5,56.5,56.5,56.5,2400
03/28/2003,13:08,56.5,56.5,56.5,56.5,500
03/28/2003,13:12,56.5,56.5,56.5,56.5,10000
03/28/2003,13:13,56.54,56.54,56.54,56.54,500
03/28/2003,13:17,56.5,56.5,56.5,56.5,100
03/28/2003,13:18,56.44,56.44,56.44,56.44,100
03/28/2003,13:20,56.49,56.49,56.49,56.49,3000
03/28/2003,13:22,56.5,56.5,56.5,56.5,5000
03/28/2003,13:27,56.6,56.6,56.6,56.6,5000
03/28/2003,13:31,56.42,56.42,56.42,56.42,100
03/28/2003,13:32,56.42,56.42,56.42,56.42,400
03/28/2003,13:45,56.46,56.46,56.46,56.46,500
03/28/2003,13:48,56.37,56.37,56.37,56.37,5000
03/28/2003,13:56,56.49,56.49,56.49,56.49,100
03/28/2003,13:59,56.5,56.5,56.5,56.5,200
03/28/2003,14:00,56.49,56.49,56.49,56.49,200
03/28/2003,14:01,56.5,56.5,56.5,56.5,100
03/28/2003,14:11,56.45,56.45,56.45,56.45,5000
03/28/2003,14:13,56.43,56.43,56.43,56.43,100
03/28/2003,14:20,56.42,56.42,56.42,56.42,3000
03/28/2003,14:21,56.4,56.4,56.4,56.4,5000
03/28/2003,14:22,56.38,56.38,56.38,56.38,5000
03/28/2003,14:23,56.4,56.4,56.4,56.4,2500
03/28/2003,14:30,56.35,56.35,56.32,56.32,100100
03/28/2003,14:31,56.3,56.3,56.25,56.3,60300
03/28/2003,14:32,56.23,56.25,56.23,56.25,6800
03/28/2003,14:33,56.25,56.25,56.25,56.25,20100
03/28/2003,14:34,56.25,56.25,56.25,56.25,1500
03/28/2003,14:39,56.29,56.29,56.29,56.29,2000
03/28/2003,14:42,56.25,56.29,56.25,56.29,15000
03/28/2003,14:53,56.25,56.25,56.25,56.25,5000
03/28/2003,14:54,56.2,56.2,56.2,56.2,100
03/28/2003,14:57,56.2,56.2,56.2,56.2,100
03/28/2003,15:01,56.3,56.3,56.3,56.3,1000
03/28/2003,15:03,56.3,56.3,56.3,56.3,200
03/28/2003,15:06,56.33,56.33,56.33,56.33,5000
03/28/2003,15:09,56.31,56.31,56.31,56.31,100
03/28/2003,15:11,56.32,56.32,56.32,56.32,100
03/28/2003,15:12,56.32,56.32,56.32,56.32,5000
03/28/2003,15:24,56.43,56.43,56.43,56.43,600
03/28/2003,15:27,56.37,56.37,56.37,56.37,400
03/28/2003,15:30,56.36,56.37,56.36,56.37,400
03/28/2003,15:31,56.35,56.35,56.35,56.35,400
03/28/2003,15:35,56.32,56.32,56.32,56.32,200
03/28/2003,15:36,56.31,56.31,56.31,56.31,100
03/28/2003,15:41,56.35,56.35,56.35,56.35,500
03/28/2003,15:43,56.28,56.28,56.28,56.28,200
03/28/2003,15:45,56.32,56.32,56.32,56.32,2600
03/28/2003,15:47,56.39,56.39,56.39,56.39,500
03/28/2003,15:48,56.35,56.35,56.35,56.35,400
03/28/2003,15:49,56.32,56.32,56.32,56.32,500
03/28/2003,15:51,56.34,56.34,56.34,56.34,100
03/28/2003,15:53,56.34,56.34,56.34,56.34,400
03/28/2003,15:54,56.34,56.34,56.34,56.34,300
03/28/2003,15:55,56.31,56.31,56.25,56.25,3500
03/28/2003,15:56,56.27,56.27,56.27,56.27,25000
03/28/2003,15:58,56.25,56.25,56.2,56.2,500
03/28/2003,15:59,56.2,56.2,56.13,56.13,17000
03/31/2003,09:36,55.67,55.67,55.67,55.67,4900
03/31/2003,09:37,55.65,55.65,55.65,55.65,400
03/31/2003,09:38,55.68,55.68,55.68,55.68,700
03/31/2003,09:39,55.55,55.55,55.45,55.45,800
03/31/2003,09:40,55.4,55.4,55.4,55.4,100
03/31/2003,09:41,55.42,55.42,55.4,55.4,1300
03/31/2003,09:42,55.25,55.25,55.25,55.25,200
03/31/2003,09:43,55.1,55.25,55.1,55.2,26200
03/31/2003,09:44,55.35,55.35,55.26,55.26,24900
03/31/2003,09:45,55.25,55.25,55.25,55.25,1100
03/31/2003,09:46,55.2,55.29,55.2,55.22,6900
03/31/2003,09:49,55.27,55.27,55.25,55.25,5400
03/31/2003,09:52,55.45,55.45,55.45,55.45,600
03/31/2003,09:53,55.55,55.55,55.55,55.55,5000
03/31/2003,09:54,55.57,55.57,55.38,55.38,8200
03/31/2003,09:55,55.65,55.65,55.65,55.65,4000
03/31/2003,09:56,55.57,55.65,55.57,55.65,2900
03/31/2003,09:57,55.6,55.6,55.6,55.6,2500
03/31/2003,09:58,55.6,55.6,55.57,55.57,6300
03/31/2003,09:59,55.55,55.55,55.55,55.55,25200
03/31/2003,10:01,55.5,55.5,55.5,55.5,500
03/31/2003,10:02,55.43,55.43,55.43,55.43,1800
03/31/2003,10:03,55.48,55.48,55.38,55.38,4200
03/31/2003,10:04,55.35,55.35,55.35,55.35,6800
03/31/2003,10:05,55.2,55.2,55.1,55.1,2000
03/31/2003,10:07,55.1,55.1,55.1,55.1,8500
03/31/2003,10:08,55.19,55.19,55.19,55.19,1500
03/31/2003,10:09,55.29,55.29,55.29,55.29,300
03/31/2003,10:10,55.25,55.25,55.22,55.22,2300
03/31/2003,10:11,55.2,55.24,55.2,55.24,700
03/31/2003,10:12,55.16,55.16,55.16,55.16,900
03/31/2003,10:13,55.15,55.16,55.1,55.1,2500
03/31/2003,10:15,55.08,55.08,55.08,55.08,3000
03/31/2003,10:16,55.05,55.05,55.01,55.02,4900
03/31/2003,10:17,55,55,54.96,54.97,5200
03/31/2003,10:18,55.05,55.05,55.05,55.05,3000
03/31/2003,10:19,55.1,55.1,55.09,55.09,600
03/31/2003,10:20,55.15,55.15,55.15,55.15,25000
03/31/2003,10:25,55.12,55.12,55.12,55.12,15500
03/31/2003,10:26,55.2,55.2,55.2,55.2,100
03/31/2003,10:27,55.2,55.2,55.2,55.2,200
03/31/2003,10:28,55.2,55.2,55.2,55.2,2600
03/31/2003,10:30,55.1,55.12,55.1,55.12,2000
03/31/2003,10:31,55.05,55.05,55.05,55.05,19000
03/31/2003,10:32,55.05,55.05,55,55,2200
03/31/2003,10:33,55,55,55,55,1000
03/31/2003,10:34,54.95,55.1,54.95,55.1,8500
03/31/2003,10:35,55.02,55.1,55.02,55.1,25700
03/31/2003,10:37,55.05,55.09,55.01,55.09,1500
03/31/2003,10:38,55,55,55,55,2000
03/31/2003,10:39,55,55.07,55,55.07,2200
03/31/2003,10:40,55,55,55,55,28000
03/31/2003,10:42,55,55,55,55,300
03/31/2003,10:46,54.92,54.92,54.9,54.9,2000
03/31/2003,10:47,54.96,54.96,54.96,54.96,200
03/31/2003,10:48,55,55.06,55,55.06,200
03/31/2003,10:49,55.05,55.05,55.05,55.05,5200
03/31/2003,10:50,55,55.05,55,55.05,10300
03/31/2003,10:51,55,55,55,55,5100
03/31/2003,10:52,55.03,55.03,55.03,55.03,700
03/31/2003,10:53,55.08,55.08,55.08,55.08,2500
03/31/2003,10:54,55.13,55.13,55.13,55.13,5000
03/31/2003,10:55,55.13,55.16,55.13,55.16,6500
03/31/2003,11:06,55.12,55.13,55.12,55.13,2500
03/31/2003,11:08,55.12,55.12,55.12,55.12,1500
03/31/2003,11:10,55.18,55.18,55.18,55.18,50000
03/31/2003,11:11,55.15,55.15,55.15,55.15,1100
03/31/2003,11:18,55.09,55.09,55.09,55.09,500
03/31/2003,11:19,55.09,55.09,55.09,55.09,2000
03/31/2003,11:20,55.05,55.05,54.98,54.98,5500
03/31/2003,11:21,55.06,55.06,55.06,55.06,1000
03/31/2003,11:22,55.04,55.04,55.04,55.04,100
03/31/2003,11:24,55.02,55.02,55.02,55.02,5000
03/31/2003,11:25,55,55,55,55,5000
03/31/2003,11:27,55.02,55.02,55.02,55.02,2000
03/31/2003,11:30,55.02,55.02,55.02,55.02,100
03/31/2003,11:34,55.06,55.06,55.06,55.06,400
03/31/2003,11:41,55.18,55.18,55.18,55.18,100
03/31/2003,11:44,55.33,55.33,55.33,55.33,500
03/31/2003,11:47,55.22,55.22,55.22,55.22,100
03/31/2003,11:51,55.17,55.17,55.17,55.17,200
03/31/2003,11:52,55.17,55.17,55.15,55.17,2200
03/31/2003,11:54,55.22,55.22,55.15,55.15,1300
03/31/2003,11:55,55.14,55.14,55.1,55.1,600
03/31/2003,11:56,55.02,55.02,55.02,55.02,2000
03/31/2003,11:58,55,55,55,55,200
03/31/2003,11:59,55,55,54.95,54.95,3900
03/31/2003,12:00,55,55,55,55,500
03/31/2003,12:04,55,55,55,55,1100
03/31/2003,12:05,55,55,55,55,100
03/31/2003,12:10,55,55,54.96,54.96,1500
03/31/2003,12:13,55,55,55,55,1000
03/31/2003,12:18,54.95,54.95,54.9,54.9,5300
03/31/2003,12:21,55.04,55.04,55.04,55.04,1000
03/31/2003,12:25,54.9,54.9,54.9,54.9,1500
03/31/2003,12:29,54.88,54.88,54.88,54.88,7000
03/31/2003,12:30,54.88,54.88,54.88,54.88,3000
03/31/2003,12:31,54.92,54.92,54.92,54.92,300
03/31/2003,12:33,54.9,54.9,54.9,54.9,500
03/31/2003,12:35,54.86,54.93,54.86,54.93,15500
03/31/2003,12:36,54.95,54.95,54.95,54.95,100
03/31/2003,12:46,54.95,54.95,54.95,54.95,4000
03/31/2003,12:47,54.95,54.95,54.95,54.95,100
03/31/2003,12:54,54.96,54.96,54.96,54.96,500
03/31/2003,12:56,54.9,54.9,54.9,54.9,2000
03/31/2003,12:59,54.8,54.85,54.8,54.85,15000
03/31/2003,13:00,54.85,54.85,54.85,54.85,5000
03/31/2003,13:08,54.8,54.8,54.8,54.8,5000
03/31/2003,13:10,54.8,54.8,54.8,54.8,15000
03/31/2003,13:23,54.87,54.87,54.87,54.87,3000
03/31/2003,13:24,54.86,54.86,54.86,54.86,300
03/31/2003,13:25,54.81,54.81,54.81,54.81,100
03/31/2003,13:28,54.81,54.9,54.81,54.9,4800
03/31/2003,13:29,54.85,54.9,54.85,54.9,2500
03/31/2003,13:30,54.9,54.9,54.9,54.9,7700
03/31/2003,13:31,54.9,54.9,54.9,54.9,2600
03/31/2003,13:33,54.92,54.92,54.92,54.92,600
03/31/2003,13:38,54.85,54.85,54.85,54.85,1800
03/31/2003,13:43,54.97,54.97,54.92,54.92,3300
03/31/2003,13:44,54.99,54.99,54.99,54.99,800
03/31/2003,13:48,55.06,55.06,55.06,55.06,200
03/31/2003,13:52,55,55,55,55,1400
03/31/2003,14:00,54.92,54.92,54.92,54.92,1800
03/31/2003,14:02,54.98,54.98,54.98,54.98,5000
03/31/2003,14:04,54.93,54.93,54.93,54.93,100
03/31/2003,14:05,54.99,54.99,54.99,54.99,5000
03/31/2003,14:07,55,55,55,55,4600
03/31/2003,14:08,55,55,55,55,5900
03/31/2003,14:11,55,55,55,55,100
03/31/2003,14:13,55,55,55,55,6500
03/31/2003,14:17,54.97,54.97,54.97,54.97,5000
03/31/2003,14:21,55,55,55,55,5100
03/31/2003,14:26,55.03,55.03,55.03,55.03,300
03/31/2003,14:30,54.95,54.95,54.95,54.95,500
03/31/2003,14:33,55,55,55,55,1000
03/31/2003,14:34,55,55,55,55,500
03/31/2003,14:38,54.94,54.94,54.94,54.94,1000
03/31/2003,14:39,54.99,54.99,54.99,54.99,500
03/31/2003,14:40,55.07,55.07,55.07,55.07,2000
03/31/2003,14:42,55.05,55.05,55.05,55.05,600
03/31/2003,14:43,55.04,55.07,55.04,55.06,2800
03/31/2003,14:45,55.1,55.1,54.99,55.09,5600
03/31/2003,14:46,55.08,55.11,55.08,55.11,500
03/31/2003,14:52,55.18,55.18,55.18,55.18,1000
03/31/2003,14:53,55.23,55.24,55.23,55.24,4000
03/31/2003,14:54,55.23,55.23,55.23,55.23,1000
03/31/2003,14:55,55.25,55.25,55.25,55.25,900
03/31/2003,14:56,55.18,55.18,55.18,55.18,1800
03/31/2003,14:57,55.24,55.29,55.24,55.29,5500
03/31/2003,15:01,55.2,55.23,55.2,55.23,10000
03/31/2003,15:05,55.3,55.3,55.3,55.3,500
03/31/2003,15:12,55.27,55.27,55.27,55.27,200
03/31/2003,15:13,55.36,55.36,55.36,55.36,600
03/31/2003,15:17,55.3,55.3,55.3,55.3,2000
03/31/2003,15:18,55.35,55.35,55.35,55.35,5000
03/31/2003,15:21,55.4,55.4,55.4,55.4,1100
03/31/2003,15:24,55.31,55.32,55.31,55.32,1300
03/31/2003,15:25,55.3,55.3,55.3,55.3,3000
03/31/2003,15:28,55.35,55.35,55.35,55.35,300
03/31/2003,15:30,55.32,55.32,55.32,55.32,1000
03/31/2003,15:32,55.32,55.32,55.32,55.32,11000
03/31/2003,15:36,55.28,55.28,55.28,55.28,2000
03/31/2003,15:37,55.2,55.2,55.2,55.2,500
03/31/2003,15:40,55.14,55.18,55.12,55.16,3900
03/31/2003,15:43,55.06,55.06,55.06,55.06,1800
03/31/2003,15:46,55.14,55.14,55.14,55.14,1500
03/31/2003,15:49,55.14,55.14,55.14,55.14,500
03/31/2003,15:51,55.1,55.1,55.05,55.05,2800
03/31/2003,15:52,55.13,55.13,55.13,55.13,200
03/31/2003,15:55,55,55,55,55,700
03/31/2003,15:56,55,55,55,55,1800
03/31/2003,15:57,54.99,54.99,54.99,54.99,1800
04/01/2003,09:32,55.2,55.2,55.2,55.2,300
04/01/2003,09:33,55.08,55.08,55.08,55.08,300
04/01/2003,09:34,54.98,55.05,54.98,55.05,400
04/01/2003,09:36,55.25,55.25,55.25,55.25,300
04/01/2003,09:37,55.2,55.2,55.2,55.2,2000
04/01/2003,09:39,55.55,55.55,55.55,55.55,100
04/01/2003,09:41,55.27,55.27,55.25,55.25,1400
04/01/2003,09:45,55.5,55.5,55.5,55.5,30000
04/01/2003,09:47,55.25,55.25,55.25,55.25,3200
04/01/2003,09:48,55.22,55.22,55.22,55.22,5000
04/01/2003,09:51,55.1,55.1,55.07,55.07,6000
04/01/2003,09:52,55.13,55.13,55.13,55.13,100
04/01/2003,09:54,55.05,55.05,55.05,55.05,2000
04/01/2003,09:55,55,55,55,55,5000
04/01/2003,09:58,54.9,54.9,54.9,54.9,500
04/01/2003,09:59,54.9,54.9,54.85,54.85,1200
04/01/2003,10:00,55,55,55,55,2000
04/01/2003,10:01,54.83,54.83,54.8,54.8,4800
04/01/2003,10:04,55.3,55.3,55.3,55.3,5000
04/01/2003,10:05,55.27,55.27,55.27,55.27,1000
04/01/2003,10:06,55.25,55.25,55.25,55.25,4500
04/01/2003,10:07,55.3,55.4,55.3,55.3,3200
04/01/2003,10:14,55.44,55.44,55.32,55.32,5200
04/01/2003,10:17,55.4,55.4,55.4,55.4,200
04/01/2003,10:18,55.4,55.4,55.4,55.4,5000
04/01/2003,10:19,55.43,55.43,55.43,55.43,500
04/01/2003,10:24,55.34,55.34,55.34,55.34,400
04/01/2003,10:26,55.3,55.3,55.3,55.3,5000
04/01/2003,10:30,55.34,55.34,55.34,55.34,1000
04/01/2003,10:31,55.3,55.3,55.3,55.3,5000
04/01/2003,10:38,55.1,55.1,55.1,55.1,2000
04/01/2003,10:54,55.37,55.37,55.37,55.37,7000
04/01/2003,10:59,55.4,55.4,55.4,55.4,20000
04/01/2003,11:00,55.4,55.4,55.4,55.4,20000
04/01/2003,11:03,55.5,55.5,55.5,55.5,500
04/01/2003,11:05,55.5,55.5,55.5,55.5,1500
04/01/2003,11:07,55.65,55.65,55.65,55.65,5000
04/01/2003,11:08,55.65,55.65,55.65,55.65,1000
04/01/2003,11:09,55.65,55.65,55.65,55.65,4100
04/01/2003,11:11,55.6,55.6,55.6,55.6,100
04/01/2003,11:12,55.64,55.64,55.64,55.64,100
04/01/2003,11:15,55.72,55.76,55.65,55.75,4700
04/01/2003,11:16,55.84,55.84,55.84,55.84,400
04/01/2003,11:17,55.75,55.75,55.75,55.75,10000
04/01/2003,11:18,55.72,55.72,55.72,55.72,100
04/01/2003,11:20,55.57,55.57,55.57,55.57,2700
04/01/2003,11:22,55.6,55.6,55.6,55.6,2000
04/01/2003,11:24,55.6,55.6,55.6,55.6,200
04/01/2003,11:33,55.57,55.57,55.57,55.57,2000
04/01/2003,11:37,55.48,55.48,55.48,55.48,200
04/01/2003,12:03,55.56,55.56,55.56,55.56,1000
04/01/2003,12:11,55.7,55.7,55.7,55.7,100
04/01/2003,12:12,55.7,55.79,55.7,55.79,600
04/01/2003,12:13,55.9,55.9,55.9,55.9,2500
04/01/2003,12:14,55.86,55.86,55.86,55.86,300
04/01/2003,12:15,55.9,55.9,55.9,55.9,600
04/01/2003,12:17,56,56,55.95,55.95,12000
04/01/2003,12:19,55.8,55.8,55.8,55.8,500
04/01/2003,12:22,55.85,55.85,55.85,55.85,300
04/01/2003,12:27,55.83,55.83,55.83,55.83,100
04/01/2003,12:36,55.9,55.9,55.9,55.9,100
04/01/2003,12:37,55.85,55.85,55.85,55.85,100
04/01/2003,12:59,55.92,55.92,55.92,55.92,1600
04/01/2003,13:01,55.97,55.97,55.97,55.97,400
04/01/2003,13:02,55.88,55.88,55.88,55.88,3000
04/01/2003,13:12,55.74,55.74,55.74,55.74,500
04/01/2003,13:14,55.67,55.67,55.67,55.67,300
04/01/2003,13:23,55.77,55.77,55.77,55.77,300
04/01/2003,13:25,55.66,55.66,55.66,55.66,200
04/01/2003,13:26,55.74,55.74,55.74,55.74,100
04/01/2003,13:43,55.78,55.78,55.78,55.78,200
04/01/2003,13:46,55.84,55.84,55.84,55.84,2000
04/01/2003,13:51,55.88,55.88,55.86,55.86,2000
04/01/2003,13:59,55.91,55.91,55.91,55.91,500
04/01/2003,14:00,55.95,55.95,55.95,55.95,500
04/01/2003,14:26,55.94,55.94,55.94,55.94,3600
04/01/2003,14:37,56,56,56,56,500
04/01/2003,14:38,56,56,56,56,500
04/01/2003,14:41,55.9,55.9,55.9,55.9,6000
04/01/2003,14:42,55.94,55.94,55.94,55.94,100
04/01/2003,14:46,55.95,55.95,55.95,55.95,7500
04/01/2003,14:56,55.85,55.86,55.85,55.86,2000
04/01/2003,14:58,55.8,55.8,55.8,55.8,4000
04/01/2003,15:10,55.82,55.82,55.82,55.82,1000
04/01/2003,15:12,55.8,55.8,55.79,55.79,200
04/01/2003,15:17,55.68,55.68,55.68,55.68,800
04/01/2003,15:21,55.8,55.8,55.8,55.8,100
04/01/2003,15:26,55.83,55.83,55.83,55.83,10000
04/01/2003,15:28,55.82,55.82,55.82,55.82,5000
04/01/2003,15:35,55.75,55.75,55.75,55.75,1200
04/01/2003,15:42,55.87,55.87,55.87,55.87,100
04/01/2003,15:51,55.84,55.84,55.84,55.84,100
04/01/2003,15:58,55.85,55.85,55.85,55.85,300
04/01/2003,15:59,55.76,55.8,55.76,55.8,900
04/02/2003,09:34,55.75,55.75,55.75,55.75,10000
04/02/2003,09:36,55.45,55.6,55.45,55.6,5000
04/02/2003,09:37,55.4,55.5,55.4,55.5,17400
04/02/2003,09:38,55.6,55.6,55.5,55.5,600
04/02/2003,09:39,55.64,55.67,55.64,55.67,600
04/02/2003,09:40,55.5,55.5,55.5,55.5,40000
04/02/2003,09:41,55.46,55.6,55.41,55.55,3700
04/02/2003,09:43,55.4,55.42,55.4,55.4,24100
04/02/2003,09:44,55.42,55.44,55.42,55.44,10200
04/02/2003,09:45,55.24,55.24,55.24,55.24,800
04/02/2003,09:49,55.35,55.45,55.25,55.39,10600
04/02/2003,09:50,55.45,55.45,55.35,55.35,1900
04/02/2003,09:51,55.42,55.42,55.42,55.42,100
04/02/2003,09:52,55.32,55.32,55.32,55.32,500
04/02/2003,09:55,55.43,55.43,55.43,55.43,300
04/02/2003,09:57,55.38,55.38,55.3,55.3,2200
04/02/2003,09:58,55.3,55.3,55.3,55.3,2000
04/02/2003,09:59,55.29,55.37,55.29,55.37,1500
04/02/2003,10:00,55.27,55.27,55.27,55.27,100
04/02/2003,10:01,55.27,55.27,55.27,55.27,400
04/02/2003,10:02,55.3,55.38,55.3,55.38,11000
04/02/2003,10:03,55.43,55.47,55.43,55.47,12000
04/02/2003,10:04,55.5,55.5,55.5,55.5,400
04/02/2003,10:06,55.47,55.47,55.41,55.41,5200
04/02/2003,10:07,55.37,55.47,55.37,55.47,11000
04/02/2003,10:08,55.5,55.5,55.5,55.5,300
04/02/2003,10:10,55.53,55.53,55.53,55.53,300
04/02/2003,10:11,55.59,55.59,55.59,55.59,1000
04/02/2003,10:12,55.5,55.61,55.5,55.61,2000
04/02/2003,10:13,55.64,55.64,55.64,55.64,1000
04/02/2003,10:14,55.67,55.67,55.67,55.67,1000
04/02/2003,10:15,55.6,55.7,55.6,55.7,7000
04/02/2003,10:16,55.69,55.7,55.69,55.7,6000
04/02/2003,10:17,55.71,55.71,55.71,55.71,300
04/02/2003,10:19,55.69,55.69,55.69,55.69,500
04/02/2003,10:20,55.57,55.57,55.57,55.57,10000
04/02/2003,10:21,55.52,55.52,55.52,55.52,500
04/02/2003,10:22,55.51,55.51,55.51,55.51,1300
04/02/2003,10:24,55.47,55.47,55.47,55.47,400
04/02/2003,10:27,55.32,55.32,55.32,55.32,2000
04/02/2003,10:29,55.42,55.42,55.4,55.4,700
04/02/2003,10:33,55.25,55.25,55.25,55.25,10000
04/02/2003,10:34,55.3,55.3,55.3,55.3,5000
04/02/2003,10:39,55.48,55.5,55.48,55.5,10400
04/02/2003,10:40,55.48,55.48,55.48,55.48,2500
04/02/2003,10:41,55.36,55.47,55.36,55.36,11200
04/02/2003,10:42,55.36,55.36,55.36,55.36,300
04/02/2003,10:43,55.36,55.36,55.36,55.36,500
04/02/2003,10:44,55.29,55.38,55.29,55.38,500
04/02/2003,10:45,55.32,55.35,55.32,55.35,2600
04/02/2003,10:46,55.32,55.32,55.32,55.32,20000
04/02/2003,10:50,55.43,55.43,55.43,55.43,500
04/02/2003,10:51,55.28,55.39,55.28,55.39,5000
04/02/2003,10:53,55.27,55.27,55.27,55.27,5000
04/02/2003,10:54,55.29,55.41,55.29,55.41,400
04/02/2003,10:56,55.39,55.39,55.39,55.39,500
04/02/2003,11:00,55.39,55.39,55.39,55.39,300
04/02/2003,11:05,55.39,55.39,55.39,55.39,100
04/02/2003,11:09,55.47,55.47,55.47,55.47,500
04/02/2003,11:10,55.46,55.47,55.46,55.47,5100
04/02/2003,11:12,55.4,55.4,55.4,55.4,500
04/02/2003,11:14,55.5,55.5,55.5,55.5,200
04/02/2003,11:16,55.5,55.5,55.5,55.5,500
04/02/2003,11:19,55.48,55.48,55.48,55.48,200
04/02/2003,11:23,55.4,55.4,55.4,55.4,4000
04/02/2003,11:30,55.43,55.43,55.43,55.43,400
04/02/2003,11:34,55.4,55.4,55.4,55.4,200
04/02/2003,11:35,55.37,55.37,55.37,55.37,2000
04/02/2003,11:39,55.39,55.39,55.39,55.39,100
04/02/2003,11:40,55.32,55.32,55.32,55.32,100
04/02/2003,11:47,55.32,55.32,55.32,55.32,400
04/02/2003,11:53,55.28,55.28,55.28,55.28,200
04/02/2003,11:54,55.38,55.38,55.38,55.38,1400
04/02/2003,11:55,55.38,55.38,55.27,55.27,10400
04/02/2003,11:56,55.37,55.37,55.37,55.37,6300
04/02/2003,12:05,55.4,55.4,55.33,55.33,13000
04/02/2003,12:06,55.36,55.36,55.36,55.36,3200
04/02/2003,12:07,55.4,55.4,55.4,55.4,1000
04/02/2003,12:08,55.4,55.4,55.4,55.4,5300
04/02/2003,12:09,55.4,55.4,55.4,55.4,5000
04/02/2003,12:11,55.43,55.43,55.4,55.4,10500
04/02/2003,12:12,55.42,55.42,55.42,55.42,1000
04/02/2003,12:16,55.4,55.4,55.4,55.4,5000
04/02/2003,12:18,55.35,55.35,55.35,55.35,300
04/02/2003,12:19,55.4,55.4,55.4,55.4,1000
04/02/2003,12:20,55.45,55.45,55.45,55.45,5000
04/02/2003,12:31,55.5,55.5,55.5,55.5,4000
04/02/2003,12:34,55.51,55.51,55.51,55.51,1300
04/02/2003,12:35,55.56,55.56,55.56,55.56,500
04/02/2003,12:37,55.44,55.44,55.44,55.44,600
04/02/2003,12:43,55.48,55.48,55.48,55.48,300
04/02/2003,12:50,55.33,55.36,55.33,55.36,3800
04/02/2003,12:55,55.23,55.23,55.23,55.23,200
04/02/2003,12:56,55.2,55.2,55.17,55.17,1000
04/02/2003,12:57,55.16,55.16,55.16,55.16,1000
04/02/2003,12:58,55.2,55.2,55.2,55.2,10000
04/02/2003,12:59,55.16,55.16,55.16,55.16,300
04/02/2003,13:10,55.17,55.17,55.17,55.17,400
04/02/2003,13:12,55.21,55.21,55.21,55.21,100
04/02/2003,13:13,55.2,55.21,55.2,55.21,500
04/02/2003,13:17,55.25,55.25,55.25,55.25,200
04/02/2003,13:21,55.25,55.25,55.25,55.25,200
04/02/2003,13:22,55.27,55.27,55.27,55.27,15000
04/02/2003,13:25,55.24,55.24,55.24,55.24,2000
04/02/2003,13:41,55.26,55.26,55.26,55.26,400
04/02/2003,13:42,55.37,55.37,55.37,55.37,10400
04/02/2003,13:43,55.38,55.38,55.38,55.38,800
04/02/2003,13:47,55.4,55.4,55.4,55.4,3000
04/02/2003,13:49,55.4,55.4,55.4,55.4,500
04/02/2003,13:53,55.4,55.4,55.4,55.4,1500
04/02/2003,13:58,55.4,55.4,55.4,55.4,300
04/02/2003,14:01,55.4,55.4,55.4,55.4,10300
04/02/2003,14:05,55.43,55.43,55.43,55.43,600
04/02/2003,14:07,55.42,55.42,55.42,55.42,400
04/02/2003,14:11,55.35,55.35,55.35,55.35,500
04/02/2003,14:15,55.29,55.29,55.29,55.29,100
04/02/2003,14:17,55.35,55.35,55.35,55.35,900
04/02/2003,14:19,55.31,55.31,55.31,55.31,800
04/02/2003,14:21,55.32,55.32,55.32,55.32,400
04/02/2003,14:23,55.32,55.32,55.22,55.22,1300
04/02/2003,14:24,55.31,55.31,55.31,55.31,600
04/02/2003,14:25,55.31,55.31,55.31,55.31,700
04/02/2003,14:26,55.25,55.25,55.25,55.25,100
04/02/2003,14:28,55.33,55.33,55.33,55.33,400
04/02/2003,14:29,55.34,55.34,55.34,55.34,400
04/02/2003,14:34,55.31,55.32,55.31,55.32,2200
04/02/2003,14:39,55.34,55.34,55.34,55.34,300
04/02/2003,14:45,55.4,55.46,55.4,55.46,600
04/02/2003,14:52,55.4,55.4,55.4,55.4,1000
04/02/2003,14:53,55.45,55.45,55.45,55.45,1000
04/02/2003,14:55,55.48,55.48,55.48,55.48,2100
04/02/2003,14:56,55.48,55.48,55.43,55.43,10600
04/02/2003,15:02,55.48,55.48,55.48,55.48,200
04/02/2003,15:09,55.6,55.6,55.6,55.6,2400
04/02/2003,15:10,55.64,55.64,55.64,55.64,500
04/02/2003,15:11,55.66,55.66,55.66,55.66,1000
04/02/2003,15:12,55.61,55.65,55.61,55.65,2700
04/02/2003,15:13,55.69,55.75,55.69,55.75,2900
04/02/2003,15:14,55.7,55.7,55.7,55.7,1000
04/02/2003,15:15,55.75,55.79,55.75,55.75,2300
04/02/2003,15:16,55.86,55.86,55.86,55.86,200
04/02/2003,15:17,55.86,55.86,55.8,55.8,30100
04/02/2003,15:18,55.86,55.86,55.86,55.86,1000
04/02/2003,15:19,55.97,55.99,55.97,55.99,5100
04/02/2003,15:20,56.01,56.01,56.01,56.01,600
04/02/2003,15:21,55.96,56.1,55.96,56.05,5200
04/02/2003,15:22,56.17,56.17,56.17,56.17,500
04/02/2003,15:23,56.05,56.16,56.05,56.16,60100
04/02/2003,15:24,56.06,56.16,56.06,56.16,200
04/02/2003,15:25,56.15,56.15,56.15,56.15,100
04/02/2003,15:26,56.05,56.14,56.05,56.14,1100
04/02/2003,15:28,56.13,56.13,56.05,56.05,5100
04/02/2003,15:30,56,56,56,56,500
04/02/2003,15:31,56.04,56.04,56.04,56.04,30000
04/02/2003,15:32,56.1,56.1,56.1,56.1,100
04/02/2003,15:33,56.03,56.08,56.03,56.08,1100
04/02/2003,15:34,56.1,56.18,56.1,56.18,2400
04/02/2003,15:35,56.16,56.18,56.06,56.15,131300
04/02/2003,15:36,56.06,56.06,56.06,56.06,40000
04/02/2003,15:39,56.17,56.17,56.17,56.17,600
04/02/2003,15:42,56.2,56.2,56.2,56.2,100
04/02/2003,15:44,56.21,56.24,56.12,56.12,7700
04/02/2003,15:45,56.15,56.15,56.15,56.15,500
04/02/2003,15:47,56.14,56.14,56.14,56.14,600
04/02/2003,15:50,56.24,56.24,56.24,56.24,400
04/02/2003,15:51,56.18,56.18,56.18,56.18,100
04/02/2003,15:53,56.11,56.11,56.11,56.11,400
04/02/2003,15:54,56.18,56.18,56.18,56.18,5000
04/02/2003,15:55,56.16,56.16,56.16,56.16,100
04/02/2003,15:56,56.12,56.19,56.12,56.15,51900
04/02/2003,15:58,56.24,56.25,56.21,56.25,6500
04/03/2003,09:36,56.35,56.35,56.35,56.35,500
04/03/2003,09:37,56.4,56.4,56.39,56.39,4000
04/03/2003,09:38,56.39,56.39,56.3,56.3,600
04/03/2003,09:41,56.25,56.25,56.25,56.25,3500
04/03/2003,09:43,56.15,56.15,56.13,56.13,2500
04/03/2003,09:44,56,56.07,55.85,56.07,17100
04/03/2003,09:45,56,56,55.92,55.92,1700
04/03/2003,09:46,55.71,55.71,55.71,55.71,1800
04/03/2003,09:47,55.72,55.72,55.72,55.72,2000
04/03/2003,09:48,55.6,55.6,55.6,55.6,700
04/03/2003,09:49,55.6,55.6,55.6,55.6,1000
04/03/2003,09:52,55.61,55.61,55.61,55.61,900
04/03/2003,09:53,55.66,55.66,55.66,55.66,1100
04/03/2003,09:54,55.65,55.65,55.65,55.65,1500
04/03/2003,09:55,55.61,55.61,55.61,55.61,100
04/03/2003,09:56,55.65,55.66,55.65,55.66,200
04/03/2003,09:58,55.55,55.55,55.55,55.55,1200
04/03/2003,10:00,55.5,55.5,55.4,55.45,2200
04/03/2003,10:01,55.49,55.49,55.34,55.45,11300
04/03/2003,10:02,55.45,55.5,55.45,55.5,4100
04/03/2003,10:03,55.51,55.59,55.45,55.58,3600
04/03/2003,10:04,55.64,55.64,55.64,55.64,5000
04/03/2003,10:05,55.67,55.67,55.67,55.67,1000
04/03/2003,10:06,55.72,55.72,55.57,55.57,26000
04/03/2003,10:07,55.64,55.64,55.64,55.64,300
04/03/2003,10:18,55.55,55.55,55.55,55.55,1800
04/03/2003,10:25,55.55,55.55,55.55,55.55,1000
04/03/2003,10:26,55.47,55.47,55.47,55.47,100
04/03/2003,10:30,55.43,55.43,55.35,55.35,22400
04/03/2003,10:32,55.31,55.31,55.3,55.3,25000
04/03/2003,10:33,55.38,55.38,55.38,55.38,300
04/03/2003,10:34,55.35,55.4,55.35,55.4,95000
04/03/2003,10:35,55.34,55.34,55.27,55.27,11700
04/03/2003,10:38,55.25,55.25,55.25,55.25,200
04/03/2003,10:41,55.28,55.28,55.28,55.28,100
04/03/2003,10:42,55.33,55.34,55.33,55.34,900
04/03/2003,10:43,55.24,55.24,55.24,55.24,100
04/03/2003,10:45,55.24,55.33,55.24,55.33,30000
04/03/2003,10:46,55.22,55.22,55.22,55.22,100
04/03/2003,10:47,55.24,55.24,55.18,55.18,3800
04/03/2003,10:48,55.2,55.2,55.2,55.2,20000
04/03/2003,10:49,55.2,55.2,55.15,55.15,5200
04/03/2003,10:50,55.14,55.14,55.14,55.14,5000
04/03/2003,10:52,55.23,55.23,55.23,55.23,100
04/03/2003,10:53,55.26,55.26,55.26,55.26,200
04/03/2003,10:59,55.25,55.25,55.25,55.25,5000
04/03/2003,11:04,55.3,55.3,55.3,55.3,500
04/03/2003,11:05,55.25,55.25,55.25,55.25,200
04/03/2003,11:06,55.25,55.25,55.25,55.25,200
04/03/2003,11:09,55.28,55.28,55.28,55.28,500
04/03/2003,11:11,55.25,55.25,55.25,55.25,200
04/03/2003,11:12,55.21,55.21,55.15,55.15,2100
04/03/2003,11:15,55.17,55.17,55.17,55.17,100
04/03/2003,11:17,55.26,55.26,55.26,55.26,500
04/03/2003,11:18,55.27,55.27,55.27,55.27,500
04/03/2003,11:19,55.17,55.17,55.17,55.17,400
04/03/2003,11:23,55.16,55.16,55.15,55.16,3000
04/03/2003,11:29,55.17,55.2,55.17,55.2,600
04/03/2003,11:30,55.19,55.19,55.19,55.19,500
04/03/2003,11:31,55.15,55.15,55.15,55.15,1200
04/03/2003,11:32,55.11,55.11,55.11,55.11,500
04/03/2003,11:41,55.1,55.1,55.1,55.1,1500
04/03/2003,11:42,55.1,55.11,55.1,55.11,500
04/03/2003,11:44,55.1,55.1,55.1,55.1,5000
04/03/2003,11:46,55.14,55.17,55.14,55.17,45000
04/03/2003,11:52,55.22,55.22,55.22,55.22,500
04/03/2003,11:58,55.2,55.2,55.2,55.2,1000
04/03/2003,11:59,55.15,55.15,55.15,55.15,200
04/03/2003,12:00,55.2,55.2,55.2,55.2,25000
04/03/2003,12:01,55.2,55.2,55.2,55.2,10000
04/03/2003,12:02,55.15,55.15,55.15,55.15,100
04/03/2003,12:07,55.11,55.11,55.11,55.11,1000
04/03/2003,12:15,55.06,55.06,55.06,55.06,1000
04/03/2003,12:18,55.1,55.1,55.1,55.1,300
04/03/2003,12:20,55.03,55.03,55.03,55.03,100
04/03/2003,12:22,55.04,55.04,55.04,55.04,200
04/03/2003,12:28,55.1,55.1,55.1,55.1,5000
04/03/2003,12:30,55.03,55.03,55.03,55.03,400
04/03/2003,12:37,55.08,55.08,55.08,55.08,100
04/03/2003,12:38,55,55.09,55,55.09,1100
04/03/2003,12:45,55.1,55.1,55.1,55.1,1000
04/03/2003,12:49,55.08,55.08,55,55,2000
04/03/2003,12:50,55.05,55.05,55,55,25100
04/03/2003,12:51,55,55,54.95,54.95,400
04/03/2003,12:52,54.93,54.93,54.93,54.93,400
04/03/2003,12:53,55,55,55,55,60000
04/03/2003,12:58,55,55,55,55,200
04/03/2003,13:10,55,55,55,55,200
04/03/2003,13:14,54.95,54.95,54.95,54.95,400
04/03/2003,13:22,54.95,54.95,54.95,54.95,200
04/03/2003,13:24,54.95,54.95,54.95,54.95,300
04/03/2003,13:27,55,55,55,55,200
04/03/2003,13:30,55,55,55,55,1000
04/03/2003,13:31,54.97,54.97,54.97,54.97,100
04/03/2003,13:34,54.94,54.94,54.94,54.94,100
04/03/2003,13:35,55.04,55.04,55.04,55.04,400
04/03/2003,13:36,55.03,55.03,55.03,55.03,500
04/03/2003,13:37,55.01,55.01,55.01,55.01,10000
04/03/2003,13:41,54.97,54.97,54.97,54.97,100
04/03/2003,13:44,54.95,54.95,54.95,54.95,200
04/03/2003,13:46,55,55,55,55,200
04/03/2003,13:51,55.08,55.08,55.08,55.08,500
04/03/2003,13:52,55,55,55,55,6000
04/03/2003,13:53,54.99,55.08,54.99,55.08,14700
04/03/2003,13:56,55.01,55.01,55.01,55.01,100
04/03/2003,13:57,55.07,55.08,55.07,55.08,300
04/03/2003,13:58,55.05,55.1,55.05,55.1,25700
04/03/2003,14:00,55.05,55.05,55.05,55.05,200
04/03/2003,14:05,55.04,55.04,55.04,55.04,1500
04/03/2003,14:08,55.1,55.16,55.1,55.16,1100
04/03/2003,14:15,55.12,55.12,55.12,55.12,400
04/03/2003,14:17,55.01,55.01,55.01,55.01,400
04/03/2003,14:20,54.99,54.99,54.99,54.99,1000
04/03/2003,14:22,55.02,55.02,55.01,55.01,125000
04/03/2003,14:24,54.97,54.97,54.97,54.97,200
04/03/2003,14:26,55.01,55.01,55.01,55.01,5000
04/03/2003,14:28,54.92,54.92,54.9,54.9,200
04/03/2003,14:29,54.95,54.95,54.95,54.95,200
04/03/2003,14:31,54.9,54.9,54.86,54.86,8000
04/03/2003,14:32,54.9,54.9,54.87,54.87,16100
04/03/2003,14:33,54.87,54.87,54.87,54.87,1000
04/03/2003,14:34,54.94,54.94,54.94,54.94,100
04/03/2003,14:35,54.85,54.85,54.85,54.85,3000
04/03/2003,14:37,54.85,54.85,54.85,54.85,200
04/03/2003,14:41,54.86,54.86,54.86,54.86,100
04/03/2003,14:43,54.95,54.95,54.95,54.95,100
04/03/2003,14:49,54.98,54.98,54.98,54.98,300
04/03/2003,14:52,54.9,54.9,54.9,54.9,500
04/03/2003,14:58,54.97,54.97,54.9,54.9,10200
04/03/2003,14:59,54.9,54.9,54.9,54.9,200
04/03/2003,15:19,54.88,54.97,54.88,54.97,600
04/03/2003,15:20,54.97,54.97,54.97,54.97,400
04/03/2003,15:24,54.9,54.9,54.9,54.9,300
04/03/2003,15:26,54.9,54.9,54.9,54.9,9700
04/03/2003,15:29,54.85,54.85,54.85,54.85,1000
04/03/2003,15:33,54.88,54.88,54.88,54.88,15000
04/03/2003,15:34,54.89,54.89,54.89,54.89,5000
04/03/2003,15:35,54.88,54.88,54.88,54.88,5000
04/03/2003,15:37,54.85,54.85,54.85,54.85,5000
04/03/2003,15:39,54.85,54.85,54.85,54.85,2100
04/03/2003,15:41,54.83,54.83,54.83,54.83,1100
04/03/2003,15:44,54.8,54.8,54.8,54.8,100
04/03/2003,15:46,54.85,54.85,54.85,54.85,900
04/03/2003,15:50,54.75,54.75,54.71,54.71,1100
04/03/2003,15:52,54.8,54.8,54.8,54.8,1000
04/03/2003,15:55,54.83,54.83,54.83,54.83,800
04/03/2003,15:56,54.75,54.75,54.75,54.75,600
04/03/2003,15:58,54.75,54.85,54.75,54.85,3700
04/04/2003,09:30,55,55,55,55,100
04/04/2003,09:36,55,55,55,55,10000
04/04/2003,09:37,55.24,55.24,55.24,55.24,500
04/04/2003,09:38,55.11,55.24,55.11,55.24,1000
04/04/2003,09:39,55.2,55.2,55,55,700
04/04/2003,09:40,54.9,55.05,54.9,55.05,46100
04/04/2003,09:41,54.82,54.82,54.82,54.82,5000
04/04/2003,09:44,54.9,54.9,54.81,54.81,2400
04/04/2003,09:48,54.63,54.63,54.63,54.63,600
04/04/2003,09:49,54.59,54.59,54.59,54.59,5000
04/04/2003,09:50,54.63,54.63,54.63,54.63,900
04/04/2003,09:51,54.6,54.6,54.55,54.55,1500
04/04/2003,09:52,54.55,54.55,54.54,54.54,4500
04/04/2003,09:53,54.5,54.58,54.37,54.37,103100
04/04/2003,09:54,54.4,54.4,54.4,54.4,1000
04/04/2003,09:55,54.37,54.37,54.34,54.34,25400
04/04/2003,09:56,54.4,54.5,54.4,54.5,15300
04/04/2003,09:57,54.48,54.48,54.48,54.48,5000
04/04/2003,09:59,54.55,54.55,54.55,54.55,25000
04/04/2003,10:00,54.53,54.53,54.53,54.53,1500
04/04/2003,10:02,54.56,54.58,54.52,54.58,3500
04/04/2003,10:03,54.59,54.6,54.59,54.6,9100
04/04/2003,10:05,54.66,54.66,54.66,54.66,1000
04/04/2003,10:06,54.75,54.75,54.75,54.75,1500
04/04/2003,10:09,54.9,54.9,54.9,54.9,1800
04/04/2003,10:10,54.9,54.9,54.9,54.9,10000
04/04/2003,10:11,54.9,54.92,54.9,54.92,8000
04/04/2003,10:12,55.05,55.05,55.05,55.05,5000
04/04/2003,10:14,55,55,55,55,100
04/04/2003,10:15,54.95,54.95,54.95,54.95,700
04/04/2003,10:16,54.96,54.96,54.96,54.96,200
04/04/2003,10:18,54.86,54.9,54.86,54.9,2500
04/04/2003,10:19,54.83,54.88,54.83,54.88,2200
04/04/2003,10:21,54.88,54.88,54.88,54.88,700
04/04/2003,10:23,54.81,54.81,54.81,54.81,100
04/04/2003,10:24,54.7,54.7,54.7,54.7,1000
04/04/2003,10:26,54.65,54.65,54.65,54.65,100
04/04/2003,10:30,54.57,54.57,54.57,54.57,1000
04/04/2003,10:31,54.6,54.6,54.6,54.6,25000
04/04/2003,10:34,54.65,54.66,54.65,54.66,4400
04/04/2003,10:36,54.69,54.69,54.69,54.69,100
04/04/2003,10:38,54.65,54.65,54.65,54.65,10000
04/04/2003,10:41,54.55,54.55,54.55,54.55,500
04/04/2003,10:55,54.5,54.5,54.5,54.5,200
04/04/2003,11:11,54.46,54.46,54.46,54.46,200
04/04/2003,11:20,54.56,54.56,54.56,54.56,900
04/04/2003,11:22,54.53,54.53,54.53,54.53,100
04/04/2003,11:30,54.61,54.61,54.61,54.61,300
04/04/2003,11:31,54.61,54.61,54.61,54.61,100
04/04/2003,11:32,54.61,54.61,54.61,54.61,500
04/04/2003,11:37,54.61,54.61,54.61,54.61,100
04/04/2003,11:45,54.61,54.61,54.61,54.61,100
04/04/2003,11:47,54.63,54.63,54.63,54.63,900
04/04/2003,11:48,54.53,54.53,54.53,54.53,500
04/04/2003,11:53,54.5,54.51,54.5,54.51,600
04/04/2003,11:55,54.58,54.58,54.57,54.57,500
04/04/2003,11:56,54.57,54.57,54.57,54.57,200
04/04/2003,11:57,54.6,54.6,54.57,54.57,1400
04/04/2003,11:59,54.56,54.56,54.56,54.56,400
04/04/2003,12:06,54.51,54.51,54.5,54.5,400
04/04/2003,12:07,54.5,54.52,54.5,54.52,500
04/04/2003,12:16,54.61,54.61,54.61,54.61,2100
04/04/2003,12:18,54.59,54.59,54.59,54.59,900
04/04/2003,12:22,54.63,54.63,54.63,54.63,2000
04/04/2003,12:29,54.66,54.66,54.66,54.66,5000
04/04/2003,12:30,54.65,54.65,54.65,54.65,900
04/04/2003,12:31,54.65,54.65,54.65,54.65,100
04/04/2003,12:34,54.67,54.67,54.65,54.65,700
04/04/2003,12:36,54.68,54.68,54.68,54.68,5000
04/04/2003,12:46,54.69,54.69,54.69,54.69,900
04/04/2003,12:49,54.72,54.72,54.72,54.72,100
04/04/2003,12:51,54.69,54.69,54.69,54.69,100
04/04/2003,12:52,54.64,54.64,54.64,54.64,100
04/04/2003,12:53,54.71,54.71,54.71,54.71,1100
04/04/2003,12:58,54.71,54.71,54.71,54.71,25000
04/04/2003,13:07,54.66,54.66,54.66,54.66,100
04/04/2003,13:15,54.79,54.79,54.79,54.79,5000
04/04/2003,13:17,54.73,54.73,54.73,54.73,10000
04/04/2003,13:18,54.67,54.67,54.67,54.67,200
04/04/2003,13:25,54.68,54.68,54.68,54.68,700
04/04/2003,13:27,54.76,54.76,54.76,54.76,800
04/04/2003,13:30,54.72,54.72,54.72,54.72,200
04/04/2003,13:31,54.72,54.72,54.7,54.7,2200
04/04/2003,13:34,54.7,54.7,54.7,54.7,300
04/04/2003,14:06,54.6,54.6,54.6,54.6,100
04/04/2003,14:13,54.59,54.59,54.59,54.59,5000
04/04/2003,14:20,54.6,54.6,54.6,54.6,900
04/04/2003,14:22,54.6,54.6,54.6,54.6,100
04/04/2003,14:28,54.64,54.64,54.64,54.64,200
04/04/2003,14:29,54.64,54.64,54.64,54.64,200
04/04/2003,14:34,54.64,54.64,54.64,54.64,100
04/04/2003,14:37,54.65,54.65,54.65,54.65,40000
04/04/2003,14:41,54.66,54.66,54.66,54.66,200
04/04/2003,14:58,54.64,54.64,54.64,54.64,500
04/04/2003,15:01,54.6,54.6,54.6,54.6,1000
04/04/2003,15:05,54.6,54.6,54.6,54.6,500
04/04/2003,15:06,54.55,54.55,54.55,54.55,200
04/04/2003,15:10,54.55,54.55,54.55,54.55,1500
04/04/2003,15:15,54.59,54.59,54.59,54.59,100
04/04/2003,15:18,54.58,54.58,54.58,54.58,200
04/04/2003,15:21,54.58,54.58,54.58,54.58,1000
04/04/2003,15:23,54.65,54.65,54.65,54.65,1000
04/04/2003,15:28,54.58,54.58,54.58,54.58,2000
04/04/2003,15:39,54.6,54.6,54.6,54.6,5000
04/04/2003,15:44,54.66,54.66,54.66,54.66,100
04/04/2003,15:47,54.65,54.65,54.65,54.65,400
04/04/2003,15:50,54.67,54.67,54.67,54.67,200
04/04/2003,15:51,54.62,54.63,54.62,54.63,500
04/04/2003,15:53,54.65,54.65,54.58,54.58,28900
04/04/2003,15:58,54.58,54.58,54.58,54.58,200
04/07/2003,09:34,54.5,54.5,54.5,54.5,1000
04/07/2003,09:35,54.5,54.5,54.5,54.5,13900
04/07/2003,09:36,54.8,54.8,54.8,54.8,5000
04/07/2003,09:37,54.8,54.8,54.8,54.8,1000
04/07/2003,09:38,54.65,54.7,54.65,54.7,4100
04/07/2003,09:39,54.5,54.5,54.5,54.5,500
04/07/2003,09:40,54.5,54.5,54.5,54.5,3000
04/07/2003,09:41,54.3,54.3,54.3,54.3,500
04/07/2003,09:42,54.3,54.42,54.3,54.42,27000
04/07/2003,09:43,54.4,54.4,54.4,54.4,1800
04/07/2003,09:44,54.45,54.45,54.45,54.45,500
04/07/2003,09:50,54.35,54.35,54.35,54.35,500
04/07/2003,09:51,54.31,54.31,54.31,54.31,1400
04/07/2003,09:52,54.37,54.46,54.37,54.46,600
04/07/2003,09:53,54.47,54.47,54.47,54.47,500
04/07/2003,09:56,54.36,54.36,54.36,54.36,10000
04/07/2003,09:57,54.4,54.4,54.4,54.4,300
04/07/2003,09:58,54.49,54.66,54.42,54.66,1000
04/07/2003,09:59,54.45,54.57,54.45,54.57,5300
04/07/2003,10:01,54.54,54.54,54.54,54.54,500
04/07/2003,10:03,54.61,54.61,54.61,54.61,10000
04/07/2003,10:04,54.57,54.57,54.57,54.57,100
04/07/2003,10:07,54.51,54.51,54.51,54.51,100
04/07/2003,10:10,54.5,54.5,54.5,54.5,500
04/07/2003,10:14,54.43,54.43,54.43,54.43,100
04/07/2003,10:15,54.55,54.55,54.55,54.55,5000
04/07/2003,10:17,54.7,54.7,54.7,54.7,2100
04/07/2003,10:18,54.73,54.74,54.73,54.74,10400
04/07/2003,10:19,54.76,54.76,54.7,54.7,6800
04/07/2003,10:20,54.7,54.7,54.7,54.7,8800
04/07/2003,10:23,54.7,54.7,54.7,54.7,200
04/07/2003,10:26,54.75,54.75,54.75,54.75,5000
04/07/2003,10:28,54.82,54.82,54.82,54.82,7500
04/07/2003,10:29,54.9,54.9,54.88,54.88,1100
04/07/2003,10:30,54.9,54.9,54.9,54.9,900
04/07/2003,10:31,54.85,54.87,54.85,54.87,400
04/07/2003,10:33,54.8,54.84,54.77,54.8,11600
04/07/2003,10:34,54.76,54.8,54.76,54.8,12000
04/07/2003,10:36,54.71,54.71,54.71,54.71,100
04/07/2003,10:37,54.83,54.83,54.83,54.83,500
04/07/2003,10:38,54.85,54.85,54.85,54.85,500
04/07/2003,10:41,54.67,54.67,54.67,54.67,400
04/07/2003,10:45,54.75,54.75,54.75,54.75,5000
04/07/2003,10:46,54.7,54.7,54.58,54.7,49000
04/07/2003,10:47,54.56,54.67,54.56,54.67,4000
04/07/2003,10:48,54.67,54.72,54.67,54.72,3400
04/07/2003,10:49,54.7,54.72,54.66,54.66,1500
04/07/2003,10:50,54.65,54.65,54.65,54.65,500
04/07/2003,10:51,54.68,54.68,54.68,54.68,200
04/07/2003,10:52,54.68,54.68,54.68,54.68,1200
04/07/2003,10:53,54.65,54.65,54.65,54.65,300
04/07/2003,10:54,54.53,54.53,54.53,54.53,5000
04/07/2003,10:56,54.55,54.55,54.55,54.55,100
04/07/2003,10:58,54.64,54.64,54.64,54.64,10000
04/07/2003,10:59,54.55,54.6,54.55,54.6,25400
04/07/2003,11:01,54.66,54.66,54.66,54.66,15700
04/07/2003,11:04,54.65,54.65,54.65,54.65,25000
04/07/2003,11:05,54.75,54.75,54.71,54.71,2500
04/07/2003,11:06,54.75,54.76,54.75,54.75,12100
04/07/2003,11:09,54.74,54.74,54.68,54.68,2000
04/07/2003,11:11,54.65,54.65,54.65,54.65,100
04/07/2003,11:14,54.7,54.7,54.7,54.7,500
04/07/2003,11:15,54.65,54.65,54.65,54.65,5000
04/07/2003,11:16,54.7,54.7,54.7,54.7,100
04/07/2003,11:20,54.78,54.78,54.78,54.78,100
04/07/2003,11:24,54.75,54.75,54.75,54.75,5000
04/07/2003,11:25,54.76,54.76,54.76,54.76,500
04/07/2003,11:27,54.82,54.82,54.82,54.82,2100
04/07/2003,11:30,54.82,54.82,54.82,54.82,100
04/07/2003,11:32,54.78,54.78,54.73,54.73,6000
04/07/2003,11:33,54.78,54.8,54.78,54.78,45000
04/07/2003,11:40,54.85,54.9,54.81,54.81,1600
04/07/2003,11:41,54.92,54.92,54.82,54.82,6500
04/07/2003,11:43,54.88,54.88,54.88,54.88,1000
04/07/2003,11:44,54.88,54.88,54.88,54.88,500
04/07/2003,11:52,54.75,54.75,54.65,54.65,1200
04/07/2003,12:01,54.75,54.75,54.75,54.75,1000
04/07/2003,12:04,54.65,54.65,54.65,54.65,500
04/07/2003,12:06,54.74,54.74,54.72,54.72,2000
04/07/2003,12:07,54.76,54.76,54.76,54.76,100
04/07/2003,12:09,54.7,54.7,54.7,54.7,700
04/07/2003,12:14,54.62,54.67,54.62,54.67,5500
04/07/2003,12:16,54.7,54.7,54.7,54.7,500
04/07/2003,12:18,54.7,54.7,54.7,54.7,200
04/07/2003,12:21,54.78,54.78,54.78,54.78,200
04/07/2003,12:30,54.75,54.8,54.75,54.8,1100
04/07/2003,12:38,54.81,54.81,54.81,54.81,600
04/07/2003,12:40,54.9,54.9,54.8,54.85,1800
04/07/2003,12:42,54.8,54.8,54.8,54.8,300
04/07/2003,12:43,54.82,54.82,54.82,54.82,100
04/07/2003,12:50,54.82,54.82,54.82,54.82,2100
04/07/2003,12:53,54.85,54.85,54.85,54.85,1000
04/07/2003,12:57,54.85,54.85,54.85,54.85,1000
04/07/2003,13:02,54.87,54.87,54.82,54.82,1100
04/07/2003,13:09,54.73,54.73,54.73,54.73,100
04/07/2003,13:21,54.89,54.9,54.89,54.9,300
04/07/2003,13:26,54.9,54.9,54.9,54.9,500
04/07/2003,13:29,54.91,54.91,54.91,54.91,2000
04/07/2003,13:35,54.91,54.91,54.91,54.91,600
04/07/2003,13:36,54.89,54.89,54.89,54.89,500
04/07/2003,13:37,54.9,54.9,54.85,54.85,900
04/07/2003,13:40,54.79,54.79,54.79,54.79,1000
04/07/2003,13:41,54.75,54.75,54.75,54.75,2000
04/07/2003,13:42,54.71,54.75,54.7,54.7,5200
04/07/2003,13:57,54.7,54.7,54.7,54.7,300
04/07/2003,14:02,54.7,54.7,54.7,54.7,300
04/07/2003,14:03,54.67,54.67,54.67,54.67,100
04/07/2003,14:17,54.7,54.7,54.7,54.7,500
04/07/2003,14:18,54.7,54.7,54.7,54.7,500
04/07/2003,14:19,54.75,54.75,54.75,54.75,600
04/07/2003,14:20,54.75,54.75,54.75,54.75,500
04/07/2003,14:21,54.73,54.73,54.73,54.73,2500
04/07/2003,14:33,54.77,54.77,54.77,54.77,2000
04/07/2003,14:34,54.77,54.77,54.77,54.77,3000
04/07/2003,14:35,54.74,54.75,54.74,54.75,2000
04/07/2003,14:42,54.67,54.71,54.67,54.71,6000
04/07/2003,14:44,54.65,54.65,54.65,54.65,300
04/07/2003,14:46,54.58,54.58,54.58,54.58,800
04/07/2003,14:47,54.58,54.59,54.58,54.59,300
04/07/2003,14:50,54.6,54.6,54.6,54.6,500
04/07/2003,14:53,54.55,54.55,54.55,54.55,4000
04/07/2003,14:54,54.6,54.6,54.55,54.55,1600
04/07/2003,14:55,54.56,54.6,54.56,54.6,1700
04/07/2003,14:56,54.56,54.6,54.56,54.56,1300
04/07/2003,14:58,54.56,54.56,54.56,54.56,500
04/07/2003,14:59,54.64,54.64,54.64,54.64,100
04/07/2003,15:04,54.52,54.52,54.52,54.52,100
04/07/2003,15:05,54.5,54.5,54.5,54.5,2500
04/07/2003,15:09,54.52,54.52,54.52,54.52,900
04/07/2003,15:17,54.55,54.55,54.55,54.55,100
04/07/2003,15:18,54.5,54.5,54.5,54.5,800
04/07/2003,15:23,54.56,54.56,54.56,54.56,200
04/07/2003,15:24,54.51,54.52,54.51,54.52,900
04/07/2003,15:25,54.53,54.53,54.53,54.53,600
04/07/2003,15:30,54.48,54.48,54.48,54.48,600
04/07/2003,15:36,54.42,54.42,54.42,54.42,600
04/07/2003,15:38,54.48,54.48,54.42,54.42,300
04/07/2003,15:40,54.5,54.5,54.5,54.5,7000
04/07/2003,15:44,54.44,54.44,54.44,54.44,50000
04/07/2003,15:45,54.52,54.52,54.52,54.52,100
04/07/2003,15:47,54.42,54.42,54.42,54.42,100
04/07/2003,15:50,54.51,54.51,54.51,54.51,100
04/07/2003,15:51,54.5,54.5,54.5,54.5,100
04/07/2003,15:52,54.5,54.5,54.5,54.5,200
04/07/2003,15:53,54.5,54.5,54.5,54.5,300
04/07/2003,15:54,54.5,54.5,54.5,54.5,400
04/07/2003,15:59,54.45,54.5,54.45,54.46,1900
04/08/2003,09:31,54.6,54.6,54.6,54.6,200
04/08/2003,09:34,54.7,54.7,54.7,54.7,5000
04/08/2003,09:36,54.6,54.6,54.55,54.55,7800
04/08/2003,09:40,54.18,54.18,54.18,54.18,1500
04/08/2003,09:41,54.25,54.25,54.05,54.05,5000
04/08/2003,09:43,54.1,54.1,54.03,54.03,1100
04/08/2003,09:44,54.15,54.15,54.15,54.15,600
04/08/2003,09:46,54.02,54.05,54,54.05,8300
04/08/2003,09:49,54,54,54,54,1000
04/08/2003,09:50,54.09,54.09,54.09,54.09,2000
04/08/2003,09:51,54.09,54.09,54.09,54.09,200
04/08/2003,09:52,54.1,54.1,54.1,54.1,1000
04/08/2003,09:54,54.18,54.18,54.18,54.18,800
04/08/2003,09:55,54.2,54.2,54.2,54.2,2000
04/08/2003,09:56,54.15,54.15,54.15,54.15,500
04/08/2003,09:57,54.2,54.2,54.2,54.2,500
04/08/2003,09:59,54.24,54.24,54.11,54.11,6000
04/08/2003,10:01,54.1,54.15,54.1,54.15,11500
04/08/2003,10:02,54.15,54.15,54.15,54.15,1500
04/08/2003,10:03,54.3,54.3,54.3,54.3,1000
04/08/2003,10:04,54.39,54.4,54.35,54.4,6400
04/08/2003,10:06,54.43,54.43,54.43,54.43,15500
04/08/2003,10:07,54.28,54.28,54.28,54.28,300
04/08/2003,10:08,54.32,54.32,54.32,54.32,100
04/08/2003,10:10,54.26,54.26,54.26,54.26,26500
04/08/2003,10:11,54.26,54.26,54.26,54.26,100
04/08/2003,10:12,54.3,54.3,54.3,54.3,1000
04/08/2003,10:13,54.39,54.4,54.39,54.4,1400
04/08/2003,10:14,54.5,54.5,54.5,54.5,6000
04/08/2003,10:15,54.5,54.5,54.5,54.5,1500
04/08/2003,10:16,54.5,54.5,54.43,54.43,300
04/08/2003,10:19,54.24,54.31,54.24,54.31,500
04/08/2003,10:21,54.21,54.21,54.16,54.16,16000
04/08/2003,10:22,54.23,54.23,54.23,54.23,1000
04/08/2003,10:23,54.24,54.24,54.24,54.24,100
04/08/2003,10:24,54.1,54.1,54.1,54.1,3000
04/08/2003,10:27,54.13,54.13,54.13,54.13,100
04/08/2003,10:30,54.07,54.07,54.07,54.07,100
04/08/2003,10:34,54.37,54.38,54.37,54.38,2000
04/08/2003,10:35,54.36,54.36,54.3,54.32,1500
04/08/2003,10:37,54.27,54.27,54.23,54.25,3000
04/08/2003,10:41,54.15,54.15,54.15,54.15,10000
04/08/2003,10:42,54.15,54.15,54.15,54.15,3000
04/08/2003,10:43,54.12,54.12,54.12,54.12,100
04/08/2003,10:44,54.15,54.15,54.15,54.15,100000
04/08/2003,10:46,54.07,54.07,54.07,54.07,100
04/08/2003,10:49,54.07,54.07,54.07,54.07,1700
04/08/2003,10:51,54.05,54.11,54.05,54.06,34500
04/08/2003,10:52,54.07,54.07,54.07,54.07,1500
04/08/2003,10:54,54.05,54.05,54.05,54.05,5000
04/08/2003,10:55,54.05,54.1,54.05,54.1,10000
04/08/2003,10:56,54.15,54.15,54.15,54.15,12500
04/08/2003,10:57,54.22,54.22,54.22,54.22,15000
04/08/2003,10:58,54.22,54.22,54.22,54.22,10000
04/08/2003,10:59,54.22,54.22,54.22,54.22,22000
04/08/2003,11:00,54.2,54.2,54.2,54.2,100
04/08/2003,11:01,54.15,54.15,54.15,54.15,1000
04/08/2003,11:02,54.17,54.22,54.17,54.22,16000
04/08/2003,11:03,54.15,54.15,54.15,54.15,1000
04/08/2003,11:04,54.15,54.15,54.15,54.15,24200
04/08/2003,11:09,54.2,54.2,54.2,54.2,500
04/08/2003,11:13,54.22,54.22,54.22,54.22,500
04/08/2003,11:15,54.22,54.23,54.22,54.23,800
04/08/2003,11:19,54.15,54.15,54.15,54.15,20300
04/08/2003,11:20,54.15,54.2,54.15,54.2,23900
04/08/2003,11:21,54.15,54.15,54.15,54.15,5000
04/08/2003,11:29,54.34,54.34,54.34,54.34,5000
04/08/2003,11:30,54.3,54.3,54.3,54.3,10000
04/08/2003,11:31,54.34,54.34,54.34,54.34,4000
04/08/2003,11:33,54.36,54.36,54.36,54.36,2000
04/08/2003,11:34,54.32,54.32,54.32,54.32,400
04/08/2003,11:37,54.3,54.3,54.3,54.3,5000
04/08/2003,11:38,54.3,54.36,54.3,54.36,6100
04/08/2003,11:40,54.35,54.35,54.35,54.35,300
04/08/2003,11:43,54.25,54.25,54.25,54.25,15000
04/08/2003,11:44,54.2,54.2,54.17,54.17,3000
04/08/2003,11:51,54.2,54.2,54.2,54.2,6000
04/08/2003,11:52,54.2,54.2,54.2,54.2,8000
04/08/2003,11:53,54.2,54.2,54.2,54.2,3000
04/08/2003,11:58,54.2,54.2,54.2,54.2,1000
04/08/2003,12:02,54.13,54.13,54.13,54.13,100
04/08/2003,12:06,54.05,54.05,54.05,54.05,1000
04/08/2003,12:07,54.02,54.02,54.02,54.02,4000
04/08/2003,12:15,54.11,54.13,54.11,54.13,38800
04/08/2003,12:16,54.09,54.09,54.09,54.09,600
04/08/2003,12:19,54.1,54.1,54.1,54.1,200
04/08/2003,12:20,54.16,54.16,54.16,54.16,100
04/08/2003,12:21,54.21,54.21,54.21,54.21,500
04/08/2003,12:23,54.16,54.16,54.16,54.16,500
04/08/2003,12:30,54.12,54.12,54.12,54.12,500
04/08/2003,12:34,54.11,54.11,54.11,54.11,300
04/08/2003,12:35,54.09,54.09,54.09,54.09,400
04/08/2003,12:45,54.1,54.1,54.1,54.1,500
04/08/2003,12:48,54.05,54.05,54.05,54.05,100
04/08/2003,12:49,54.11,54.11,54.11,54.11,500
04/08/2003,12:50,54.12,54.12,54.12,54.12,600
04/08/2003,12:55,54.03,54.03,54.03,54.03,500
04/08/2003,13:02,54.13,54.13,54.13,54.13,200
04/08/2003,13:08,54.07,54.07,54.07,54.07,200
04/08/2003,13:09,54.07,54.07,54.07,54.07,200
04/08/2003,13:13,54.2,54.2,54.2,54.2,400
04/08/2003,13:17,54.29,54.29,54.29,54.29,200
04/08/2003,13:26,54.23,54.23,54.23,54.23,1000
04/08/2003,13:34,54.21,54.21,54.21,54.21,1000
04/08/2003,13:38,54.17,54.17,54.17,54.17,2000
04/08/2003,13:39,54.11,54.11,54.11,54.11,400
04/08/2003,13:42,54.25,54.25,54.25,54.25,500
04/08/2003,13:47,54.18,54.18,54.18,54.18,4000
04/08/2003,14:04,54.3,54.3,54.3,54.3,5000
04/08/2003,14:05,54.22,54.22,54.22,54.22,200
04/08/2003,14:06,54.22,54.22,54.22,54.22,1000
04/08/2003,14:08,54.24,54.24,54.24,54.24,300
04/08/2003,14:11,54.23,54.25,54.23,54.25,300
04/08/2003,14:13,54.31,54.34,54.31,54.34,10000
04/08/2003,14:14,54.28,54.28,54.28,54.28,300
04/08/2003,14:15,54.3,54.3,54.3,54.3,200
04/08/2003,14:16,54.3,54.3,54.3,54.3,500
04/08/2003,14:19,54.27,54.27,54.27,54.27,200
04/08/2003,14:20,54.3,54.3,54.25,54.25,10200
04/08/2003,14:21,54.2,54.2,54.2,54.2,1500
04/08/2003,14:32,54.27,54.27,54.27,54.27,15000
04/08/2003,14:36,54.15,54.15,54.15,54.15,10000
04/08/2003,14:37,54.16,54.16,54.16,54.16,3000
04/08/2003,14:42,54.05,54.05,54.05,54.05,10000
04/08/2003,14:45,54.06,54.06,54.06,54.06,7000
04/08/2003,14:46,54.05,54.12,54.05,54.12,11300
04/08/2003,14:48,54.05,54.05,54.05,54.05,500
04/08/2003,15:00,54.12,54.12,54.12,54.12,2000
04/08/2003,15:01,54.07,54.07,54.07,54.07,5000
04/08/2003,15:07,54.19,54.19,54.1,54.1,10200
04/08/2003,15:13,54.1,54.1,54.1,54.1,5000
04/08/2003,15:15,54.1,54.1,54.1,54.1,20000
04/08/2003,15:18,54.08,54.08,54.08,54.08,1000
04/08/2003,15:20,54.07,54.07,54.07,54.07,100
04/08/2003,15:22,54.04,54.04,54.04,54.04,500
04/08/2003,15:23,54.04,54.04,54.04,54.04,500
04/08/2003,15:31,54.05,54.05,54.05,54.05,400
04/08/2003,15:34,54.09,54.09,54.09,54.09,100
04/08/2003,15:35,54.1,54.1,54.1,54.1,100
04/08/2003,15:39,54.06,54.06,54.06,54.06,1600
04/08/2003,15:40,54.1,54.1,54.1,54.1,1900
04/08/2003,15:49,54.13,54.13,54.13,54.13,300
04/08/2003,15:50,54.16,54.16,54.13,54.13,500
04/08/2003,15:52,54.12,54.12,54.12,54.12,1000
04/08/2003,15:53,54.1,54.1,54.1,54.1,25000
04/08/2003,15:55,54.06,54.06,54.06,54.06,100
04/08/2003,15:57,54.06,54.1,54.06,54.1,2800
04/08/2003,15:58,54.06,54.1,54.06,54.1,1500
04/08/2003,15:59,54.06,54.08,54.06,54.08,17500
04/09/2003,09:30,54.35,54.35,54.35,54.35,800
04/09/2003,09:34,54.35,54.35,54.35,54.35,6100
04/09/2003,09:36,54.4,54.4,54.4,54.4,5000
04/09/2003,09:37,54.45,54.55,54.45,54.55,10500
04/09/2003,09:38,54.45,54.45,54.45,54.45,200
04/09/2003,09:39,54.3,54.3,54.3,54.3,500
04/09/2003,09:40,54.2,54.2,54.2,54.2,15000
04/09/2003,09:42,54.35,54.41,54.35,54.35,17100
04/09/2003,09:43,54.31,54.31,54.3,54.3,11000
04/09/2003,09:45,54.33,54.33,54.33,54.33,5000
04/09/2003,09:46,54.25,54.34,54.25,54.34,1000
04/09/2003,09:50,54.24,54.24,54.24,54.24,4000
04/09/2003,09:54,54.3,54.3,54.3,54.3,200
04/09/2003,09:56,54.3,54.3,54.3,54.3,200
04/09/2003,09:57,54.33,54.33,54.33,54.33,800
04/09/2003,10:01,54.14,54.14,54.14,54.14,2000
04/09/2003,10:02,54.22,54.22,54.12,54.12,2100
04/09/2003,10:05,54.29,54.29,54.29,54.29,300
04/09/2003,10:07,54.15,54.15,54.15,54.15,400
04/09/2003,10:08,54.31,54.31,54.31,54.31,500
04/09/2003,10:11,54.26,54.26,54.26,54.26,1200
04/09/2003,10:12,54.29,54.3,54.29,54.3,300
04/09/2003,10:13,54.3,54.3,54.3,54.3,2000
04/09/2003,10:15,54.3,54.3,54.3,54.3,100
04/09/2003,10:17,54.24,54.24,54.24,54.24,700
04/09/2003,10:18,54.28,54.33,54.28,54.33,2600
04/09/2003,10:22,54.22,54.22,54.22,54.22,500
04/09/2003,10:25,54.3,54.3,54.29,54.29,2700
04/09/2003,10:26,54.26,54.26,54.26,54.26,500
04/09/2003,10:28,54.28,54.28,54.25,54.25,1000
04/09/2003,10:31,54.37,54.37,54.37,54.37,4500
04/09/2003,10:33,54.3,54.3,54.3,54.3,1100
04/09/2003,10:34,54.32,54.37,54.32,54.37,10000
04/09/2003,10:35,54.37,54.4,54.37,54.4,3000
04/09/2003,10:36,54.4,54.4,54.4,54.4,20000
04/09/2003,10:37,54.38,54.38,54.38,54.38,2300
04/09/2003,10:38,54.4,54.4,54.4,54.4,5000
04/09/2003,10:42,54.5,54.5,54.5,54.5,500
04/09/2003,10:44,54.6,54.6,54.6,54.6,9000
04/09/2003,10:45,54.56,54.56,54.56,54.56,100
04/09/2003,10:48,54.56,54.56,54.55,54.55,2600
04/09/2003,10:51,54.41,54.41,54.38,54.38,3100
04/09/2003,10:52,54.36,54.36,54.36,54.36,1000
04/09/2003,10:53,54.35,54.5,54.35,54.5,22600
04/09/2003,10:56,54.36,54.36,54.36,54.36,2400
04/09/2003,10:58,54.36,54.36,54.36,54.36,4200
04/09/2003,11:04,54.29,54.29,54.29,54.29,15700
04/09/2003,11:07,54.2,54.2,54.2,54.2,2800
04/09/2003,11:12,54.25,54.25,54.25,54.25,1000
04/09/2003,11:13,54.18,54.18,54.18,54.18,500
04/09/2003,11:18,54.25,54.25,54.25,54.25,2000
04/09/2003,11:22,54.21,54.21,54.2,54.2,3500
04/09/2003,11:23,54.21,54.21,54.21,54.21,500
04/09/2003,11:24,54.24,54.24,54.24,54.24,1300
04/09/2003,11:26,54.28,54.28,54.28,54.28,200
04/09/2003,11:28,54.27,54.3,54.27,54.3,3000
04/09/2003,11:29,54.3,54.32,54.3,54.32,1000
04/09/2003,11:34,54.3,54.3,54.3,54.3,1100
04/09/2003,11:37,54.34,54.34,54.34,54.34,2500
04/09/2003,11:44,54.32,54.32,54.32,54.32,15000
04/09/2003,11:51,54.35,54.35,54.35,54.35,400
04/09/2003,11:57,54.31,54.31,54.31,54.31,700
04/09/2003,11:59,54.38,54.38,54.38,54.38,500
04/09/2003,12:00,54.35,54.35,54.35,54.35,500
04/09/2003,12:01,54.34,54.34,54.34,54.34,100
04/09/2003,12:02,54.35,54.35,54.35,54.35,300
04/09/2003,12:03,54.38,54.38,54.38,54.38,3000
04/09/2003,12:04,54.33,54.33,54.33,54.33,100
04/09/2003,12:11,54.3,54.3,54.3,54.3,200
04/09/2003,12:12,54.29,54.29,54.29,54.29,100
04/09/2003,12:13,54.28,54.28,54.28,54.28,100
04/09/2003,12:14,54.29,54.29,54.29,54.29,500
04/09/2003,12:16,54.3,54.3,54.3,54.3,500
04/09/2003,12:17,54.3,54.3,54.3,54.3,100
04/09/2003,12:19,54.29,54.29,54.29,54.29,200
04/09/2003,12:21,54.3,54.3,54.3,54.3,100
04/09/2003,12:22,54.3,54.3,54.3,54.3,500
04/09/2003,12:24,54.27,54.27,54.27,54.27,2500
04/09/2003,12:29,54.3,54.3,54.3,54.3,200
04/09/2003,12:30,54.3,54.37,54.3,54.37,3400
04/09/2003,12:31,54.35,54.35,54.35,54.35,700
04/09/2003,12:33,54.27,54.27,54.27,54.27,5000
04/09/2003,12:39,54.32,54.32,54.32,54.32,300
04/09/2003,12:41,54.25,54.25,54.25,54.25,5000
04/09/2003,12:44,54.18,54.18,54.18,54.18,3500
04/09/2003,12:57,54.16,54.16,54.16,54.16,100
04/09/2003,13:00,54.2,54.2,54.2,54.2,1500
04/09/2003,13:07,54.25,54.25,54.25,54.25,100
04/09/2003,13:11,54.27,54.3,54.27,54.3,3300
04/09/2003,13:18,54.3,54.3,54.3,54.3,200
04/09/2003,13:20,54.26,54.26,54.26,54.26,3000
04/09/2003,13:21,54.2,54.2,54.2,54.2,500
04/09/2003,13:29,54.23,54.23,54.23,54.23,200
04/09/2003,13:41,54.18,54.18,54.18,54.18,500
04/09/2003,13:45,54.27,54.27,54.27,54.27,200
04/09/2003,13:52,54.27,54.27,54.27,54.27,300
04/09/2003,13:55,54.25,54.25,54.25,54.25,1200
04/09/2003,13:56,54.23,54.23,54.23,54.23,1000
04/09/2003,13:57,54.23,54.23,54.23,54.23,1000
04/09/2003,13:58,54.2,54.2,54.2,54.2,100
04/09/2003,14:00,54.2,54.2,54.2,54.2,2000
04/09/2003,14:04,54.25,54.26,54.25,54.26,8800
04/09/2003,14:08,54.22,54.22,54.22,54.22,2000
04/09/2003,14:11,54.29,54.29,54.29,54.29,1000
04/09/2003,14:18,54.3,54.3,54.3,54.3,2000
04/09/2003,14:19,54.3,54.3,54.3,54.3,4000
04/09/2003,14:24,54.26,54.26,54.26,54.26,500
04/09/2003,14:26,54.28,54.28,54.28,54.28,1200
04/09/2003,14:30,54.36,54.36,54.36,54.36,500
04/09/2003,14:31,54.29,54.29,54.29,54.29,500
04/09/2003,14:33,54.29,54.29,54.29,54.29,300
04/09/2003,14:34,54.33,54.33,54.3,54.3,3900
04/09/2003,14:35,54.33,54.33,54.33,54.33,1500
04/09/2003,14:39,54.31,54.31,54.31,54.31,1000
04/09/2003,14:42,54.34,54.34,54.34,54.34,3000
04/09/2003,14:44,54.4,54.4,54.4,54.4,100
04/09/2003,14:48,54.35,54.35,54.35,54.35,1200
04/09/2003,14:55,54.39,54.4,54.39,54.4,7000
04/09/2003,15:01,54.41,54.41,54.41,54.41,1300
04/09/2003,15:09,54.36,54.36,54.36,54.36,2000
04/09/2003,15:10,54.36,54.36,54.32,54.32,3500
04/09/2003,15:12,54.35,54.35,54.35,54.35,1200
04/09/2003,15:13,54.36,54.36,54.36,54.36,1000
04/09/2003,15:14,54.4,54.42,54.4,54.42,10500
04/09/2003,15:15,54.4,54.4,54.4,54.4,1800
04/09/2003,15:20,54.32,54.32,54.32,54.32,500
04/09/2003,15:26,54.4,54.4,54.4,54.4,1000
04/09/2003,15:33,54.44,54.44,54.44,54.44,1000
04/09/2003,15:34,54.44,54.44,54.41,54.41,1200
04/09/2003,15:36,54.43,54.43,54.43,54.43,900
04/09/2003,15:42,54.55,54.55,54.55,54.55,100
04/09/2003,15:43,54.54,54.54,54.54,54.54,1000
04/09/2003,15:47,54.55,54.55,54.5,54.5,500
04/09/2003,15:48,54.52,54.52,54.52,54.52,3000
04/09/2003,15:50,54.5,54.5,54.5,54.5,600
04/09/2003,15:52,54.42,54.42,54.42,54.42,500
04/09/2003,15:54,54.41,54.41,54.41,54.41,500
04/09/2003,15:55,54.44,54.44,54.44,54.44,4600
04/09/2003,15:57,54.4,54.4,54.4,54.4,1000
04/10/2003,09:33,55,55.09,55,55.09,800
04/10/2003,09:34,55.09,55.09,55.09,55.09,200
04/10/2003,09:35,55.2,55.2,55.2,55.2,13200
04/10/2003,09:36,55.11,55.19,55.11,55.19,10100
04/10/2003,09:37,55.19,55.2,55.19,55.2,6000
04/10/2003,09:38,55.33,55.33,55.22,55.28,24300
04/10/2003,09:39,55.34,55.34,55.2,55.25,37600
04/10/2003,09:40,55.21,55.24,55.21,55.24,2000
04/10/2003,09:41,55.19,55.19,55.19,55.19,400
04/10/2003,09:42,55.15,55.2,55.15,55.2,7000
04/10/2003,09:43,55.2,55.26,55.2,55.26,13100
04/10/2003,09:44,55.3,55.3,55.3,55.3,6500
04/10/2003,09:45,55.3,55.39,55.3,55.39,2400
04/10/2003,09:46,55.32,55.32,55.32,55.32,200
04/10/2003,09:47,55.35,55.35,55.35,55.35,6100
04/10/2003,09:48,55.38,55.48,55.38,55.48,1400
04/10/2003,09:49,55.43,55.43,55.43,55.43,200
04/10/2003,09:51,55.44,55.48,55.43,55.43,2000
04/10/2003,09:52,55.48,55.48,55.42,55.48,3500
04/10/2003,09:53,55.45,55.45,55.28,55.28,56000
04/10/2003,09:56,55.25,55.25,55.25,55.25,25000
04/10/2003,09:57,55.3,55.3,55.3,55.3,200
04/10/2003,09:58,55.22,55.3,55.22,55.3,52500
04/10/2003,09:59,55.2,55.2,55.2,55.2,1000
04/10/2003,10:00,55.11,55.11,55.1,55.1,3500
04/10/2003,10:01,55.11,55.15,55.06,55.15,13000
04/10/2003,10:02,55.2,55.2,55.2,55.2,1700
04/10/2003,10:03,55.07,55.24,55.07,55.24,15600
04/10/2003,10:04,55.25,55.28,55.25,55.28,400
04/10/2003,10:05,55.3,55.3,55.25,55.28,6200
04/10/2003,10:06,55.28,55.3,55.25,55.3,6400
04/10/2003,10:07,55.35,55.35,55.33,55.34,3800
04/10/2003,10:08,55.33,55.33,55.33,55.33,500
04/10/2003,10:09,55.28,55.28,55.28,55.28,2000
04/10/2003,10:10,55.3,55.35,55.3,55.35,7200
04/10/2003,10:12,55.31,55.31,55.31,55.31,100
04/10/2003,10:13,55.32,55.4,55.32,55.4,700
04/10/2003,10:16,55.45,55.45,55.42,55.42,700
04/10/2003,10:17,55.45,55.47,55.45,55.47,5200
04/10/2003,10:18,55.4,55.54,55.4,55.54,3800
04/10/2003,10:20,55.53,55.55,55.53,55.55,2500
04/10/2003,10:22,55.57,55.6,55.57,55.6,3000
04/10/2003,10:23,55.53,55.53,55.53,55.53,1000
04/10/2003,10:24,55.59,55.59,55.59,55.59,10900
04/10/2003,10:25,55.55,55.55,55.55,55.55,1000
04/10/2003,10:26,55.5,55.5,55.5,55.5,3000
04/10/2003,10:27,55.45,55.45,55.45,55.45,1000
04/10/2003,10:28,55.45,55.48,55.45,55.48,1400
04/10/2003,10:30,55.57,55.6,55.48,55.59,58700
04/10/2003,10:31,55.59,55.59,55.55,55.55,15800
04/10/2003,10:32,55.6,55.6,55.6,55.6,25000
04/10/2003,10:33,55.58,55.58,55.58,55.58,1000
04/10/2003,10:34,55.5,55.6,55.5,55.6,6500
04/10/2003,10:35,55.63,55.63,55.63,55.63,3300
04/10/2003,10:37,55.62,55.65,55.62,55.65,1600
04/10/2003,10:38,55.65,55.67,55.62,55.65,8200
04/10/2003,10:39,55.6,55.65,55.6,55.65,5400
04/10/2003,10:40,55.67,55.67,55.66,55.66,600
04/10/2003,10:41,55.72,55.75,55.72,55.75,600
04/10/2003,10:42,55.75,55.75,55.75,55.75,1000
04/10/2003,10:43,55.75,55.75,55.7,55.7,4000
04/10/2003,10:46,55.65,55.65,55.65,55.65,25000
04/10/2003,10:47,55.61,55.61,55.6,55.6,5200
04/10/2003,10:49,55.7,55.7,55.65,55.7,4100
04/10/2003,10:51,55.75,55.75,55.75,55.75,5000
04/10/2003,10:52,55.75,55.75,55.73,55.75,6100
04/10/2003,10:56,55.8,55.8,55.8,55.8,1000
04/10/2003,10:57,55.75,55.75,55.75,55.75,100
04/10/2003,10:59,55.8,55.8,55.8,55.8,5000
04/10/2003,11:00,55.8,55.8,55.8,55.8,1000
04/10/2003,11:01,55.8,55.83,55.8,55.83,1500
04/10/2003,11:02,55.84,55.85,55.83,55.83,5400
04/10/2003,11:03,55.84,55.9,55.84,55.9,10200
04/10/2003,11:04,55.91,55.92,55.91,55.92,1000
04/10/2003,11:05,55.92,55.93,55.92,55.93,19000
04/10/2003,11:06,55.91,55.92,55.9,55.92,1300
04/10/2003,11:07,55.91,55.91,55.9,55.9,2600
04/10/2003,11:08,55.97,55.97,55.95,55.95,15500
04/10/2003,11:09,55.92,55.97,55.92,55.95,11000
04/10/2003,11:10,56,56,55.99,56,20000
04/10/2003,11:11,56,56,56,56,11400
04/10/2003,11:12,56.01,56.07,56.01,56.07,2700
04/10/2003,11:13,56.07,56.07,56.02,56.02,2000
04/10/2003,11:14,56.05,56.05,56.04,56.04,11200
04/10/2003,11:15,56.05,56.05,56.05,56.05,1000
04/10/2003,11:16,56.09,56.09,55.98,55.98,5600
04/10/2003,11:17,55.9,55.9,55.9,55.9,500
04/10/2003,11:18,55.86,55.86,55.86,55.86,1000
04/10/2003,11:20,55.84,55.84,55.84,55.84,600
04/10/2003,11:22,55.86,55.86,55.86,55.86,1000
04/10/2003,11:23,55.8,55.8,55.8,55.8,500
04/10/2003,11:27,55.82,55.82,55.75,55.75,6000
04/10/2003,11:28,55.75,55.75,55.75,55.75,6500
04/10/2003,11:29,55.75,55.75,55.75,55.75,14000
04/10/2003,11:30,55.76,55.82,55.7,55.7,75100
04/10/2003,11:32,55.79,55.79,55.79,55.79,1000
04/10/2003,11:36,55.72,55.72,55.66,55.66,50500
04/10/2003,11:37,55.65,55.65,55.65,55.65,10000
04/10/2003,11:42,55.65,55.65,55.65,55.65,100
04/10/2003,11:43,55.7,55.7,55.7,55.7,25000
04/10/2003,11:44,55.67,55.67,55.67,55.67,300
04/10/2003,11:46,55.66,55.66,55.66,55.66,100
04/10/2003,11:48,55.7,55.74,55.7,55.74,1100
04/10/2003,12:00,55.9,55.94,55.9,55.94,3000
04/10/2003,12:03,55.87,55.87,55.87,55.87,500
04/10/2003,12:07,55.9,55.9,55.9,55.9,5000
04/10/2003,12:08,55.85,55.85,55.85,55.85,1000
04/10/2003,12:12,55.75,55.75,55.75,55.75,1000
04/10/2003,12:20,55.7,55.7,55.7,55.7,600
04/10/2003,12:22,55.73,55.73,55.73,55.73,300
04/10/2003,12:28,55.73,55.73,55.73,55.73,100
04/10/2003,12:36,55.8,55.8,55.8,55.8,2000
04/10/2003,12:39,55.87,55.87,55.87,55.87,1000
04/10/2003,12:40,55.88,55.88,55.81,55.81,1100
04/10/2003,12:45,55.86,55.86,55.86,55.86,500
04/10/2003,12:49,55.86,55.86,55.86,55.86,800
04/10/2003,12:53,55.85,55.85,55.85,55.85,100
04/10/2003,12:59,55.87,55.87,55.87,55.87,1000
04/10/2003,13:08,55.84,55.84,55.84,55.84,500
04/10/2003,13:09,55.85,55.89,55.85,55.89,2500
04/10/2003,13:10,55.89,55.89,55.89,55.89,500
04/10/2003,13:18,55.86,55.86,55.86,55.86,500
04/10/2003,13:19,55.85,55.9,55.85,55.9,4200
04/10/2003,13:22,55.88,55.88,55.88,55.88,15000
04/10/2003,13:23,55.9,55.9,55.9,55.9,1200
04/10/2003,13:24,55.87,55.87,55.87,55.87,5000
04/10/2003,13:25,55.85,55.85,55.85,55.85,10000
04/10/2003,13:29,55.77,55.77,55.77,55.77,500
04/10/2003,13:32,55.75,55.75,55.75,55.75,500
04/10/2003,13:35,55.76,55.76,55.76,55.76,300
04/10/2003,13:37,55.8,55.8,55.8,55.8,1000
04/10/2003,13:39,55.8,55.8,55.8,55.8,200
04/10/2003,13:40,55.87,55.87,55.87,55.87,1400
04/10/2003,13:41,55.83,55.83,55.83,55.83,1000
04/10/2003,13:44,55.86,55.86,55.86,55.86,500
04/10/2003,13:50,55.97,55.97,55.97,55.97,50000
04/10/2003,13:52,55.93,55.93,55.93,55.93,100
04/10/2003,13:54,56,56,56,56,1800
04/10/2003,13:55,56,56.02,56,56.02,1500
04/10/2003,13:56,56.05,56.05,56,56,1100
04/10/2003,13:57,55.97,55.97,55.97,55.97,500
04/10/2003,13:59,56.02,56.02,56.02,56.02,100
04/10/2003,14:00,56.02,56.02,56.02,56.02,1000
04/10/2003,14:01,56.02,56.02,56.02,56.02,10000
04/10/2003,14:06,56.05,56.05,56.05,56.05,1100
04/10/2003,14:08,56.1,56.1,56.1,56.1,300
04/10/2003,14:13,56.04,56.04,56.04,56.04,600
04/10/2003,14:16,56.04,56.04,56.04,56.04,10000
04/10/2003,14:21,56.05,56.05,56.05,56.05,300
04/10/2003,14:22,56.03,56.03,56.03,56.03,5000
04/10/2003,14:24,56,56,56,56,50000
04/10/2003,14:29,55.98,55.98,55.98,55.98,100
04/10/2003,14:32,56,56,56,56,8200
04/10/2003,14:33,56,56,56,56,4500
04/10/2003,14:34,56,56,56,56,3000
04/10/2003,14:38,55.92,55.92,55.92,55.92,500
04/10/2003,14:41,55.92,55.92,55.92,55.92,2400
04/10/2003,14:44,55.95,55.95,55.95,55.95,2000
04/10/2003,14:56,56,56,56,56,100
04/10/2003,15:00,56,56.02,56,56.02,1000
04/10/2003,15:01,56.04,56.04,56.04,56.04,500
04/10/2003,15:02,55.97,55.97,55.97,55.97,40100
04/10/2003,15:03,55.98,55.98,55.98,55.98,500
04/10/2003,15:07,55.95,55.95,55.95,55.95,2000
04/10/2003,15:08,55.9,55.9,55.9,55.9,1000
04/10/2003,15:10,55.92,55.92,55.92,55.92,400
04/10/2003,15:11,55.92,55.92,55.92,55.92,500
04/10/2003,15:12,55.9,55.9,55.9,55.9,500
04/10/2003,15:17,55.98,55.98,55.98,55.98,300
04/10/2003,15:18,55.99,55.99,55.99,55.99,4000
04/10/2003,15:20,56,56.03,56,56.03,700
04/10/2003,15:22,56.02,56.02,56.02,56.02,200
04/10/2003,15:26,56,56,56,56,500
04/10/2003,15:27,55.97,55.97,55.97,55.97,2000
04/10/2003,15:28,55.99,55.99,55.99,55.99,500
04/10/2003,15:29,56.03,56.03,56.03,56.03,2100
04/10/2003,15:31,56.05,56.05,56.05,56.05,900
04/10/2003,15:35,56.02,56.02,56.02,56.02,100
04/10/2003,15:36,55.99,55.99,55.99,55.99,6900
04/10/2003,15:37,55.96,55.96,55.96,55.96,1000
04/10/2003,15:39,55.99,56,55.96,55.99,4500
04/10/2003,15:40,56,56,56,56,3000
04/10/2003,15:41,56,56.05,56,56,11000
04/10/2003,15:43,56.05,56.05,56.05,56.05,500
04/10/2003,15:44,56.1,56.16,56.06,56.16,6200
04/10/2003,15:46,56.15,56.24,56.15,56.24,1200
04/10/2003,15:48,56.15,56.2,56.15,56.17,1000
04/10/2003,15:49,56.21,56.24,56.2,56.24,2100
04/10/2003,15:50,56.24,56.24,56.24,56.24,1200
04/10/2003,15:51,56.25,56.3,56.25,56.26,6700
04/10/2003,15:52,56.33,56.33,56.25,56.25,1700
04/10/2003,15:53,56.33,56.33,56.25,56.33,3200
04/10/2003,15:55,56.35,56.39,56.35,56.39,50100
04/10/2003,15:57,56.42,56.42,56.35,56.4,5400
04/10/2003,15:58,56.43,56.43,56.36,56.36,8500
04/10/2003,15:59,56.38,56.38,56.3,56.3,5200
04/11/2003,09:31,56.3,56.3,56.3,56.3,6500
04/11/2003,09:33,56.12,56.12,56.02,56.02,1200
04/11/2003,09:34,55.9,55.9,55.9,55.9,5000
04/11/2003,09:35,55.66,55.8,55.66,55.8,9400
04/11/2003,09:36,55.7,55.7,55.7,55.7,400
04/11/2003,09:37,55.7,55.88,55.66,55.66,15200
04/11/2003,09:38,55.66,55.75,55.66,55.66,45900
04/11/2003,09:39,55.66,55.96,55.66,55.96,21000
04/11/2003,09:42,55.9,55.9,55.9,55.9,5300
04/11/2003,09:43,55.79,55.79,55.79,55.79,5000
04/11/2003,09:45,55.7,55.7,55.7,55.7,200
04/11/2003,09:47,55.66,55.66,55.66,55.66,500
04/11/2003,09:48,55.6,55.6,55.6,55.6,25000
04/11/2003,09:49,55.56,55.56,55.56,55.56,300
04/11/2003,09:50,55.6,55.65,55.6,55.65,25500
04/11/2003,09:51,55.65,55.65,55.65,55.65,47500
04/11/2003,09:53,55.6,55.6,55.6,55.6,1100
04/11/2003,09:54,55.6,55.6,55.6,55.6,200
04/11/2003,09:55,55.59,55.59,55.59,55.59,100
04/11/2003,09:56,55.5,55.5,55.5,55.5,3700
04/11/2003,09:57,55.6,55.6,55.6,55.6,100
04/11/2003,09:58,55.6,55.6,55.5,55.58,6100
04/11/2003,09:59,55.6,55.6,55.6,55.6,100
04/11/2003,10:01,55.6,55.6,55.5,55.5,900
04/11/2003,10:02,55.39,55.39,55.39,55.39,400
04/11/2003,10:03,55.4,55.47,55.4,55.45,16200
04/11/2003,10:05,55.52,55.52,55.45,55.45,2100
04/11/2003,10:06,55.44,55.44,55.44,55.44,100
04/11/2003,10:07,55.46,55.46,55.46,55.46,200
04/11/2003,10:08,55.47,55.47,55.45,55.45,200
04/11/2003,10:09,55.43,55.43,55.41,55.41,900
04/11/2003,10:10,55.42,55.42,55.36,55.36,700
04/11/2003,10:11,55.36,55.36,55.26,55.36,9300
04/11/2003,10:13,55.39,55.43,55.39,55.43,2000
04/11/2003,10:14,55.44,55.44,55.42,55.42,200
04/11/2003,10:15,55.4,55.4,55.33,55.33,800
04/11/2003,10:17,55.25,55.25,55.25,55.25,300
04/11/2003,10:18,55.17,55.17,55.15,55.15,400
04/11/2003,10:19,55.15,55.15,55.15,55.15,200
04/11/2003,10:20,55.17,55.18,55.12,55.12,5500
04/11/2003,10:23,55.23,55.23,55.23,55.23,2000
04/11/2003,10:24,55.28,55.28,55.2,55.2,9200
04/11/2003,10:26,55.2,55.2,55.2,55.2,200
04/11/2003,10:27,55.27,55.29,55.27,55.29,3000
04/11/2003,10:28,55.34,55.34,55.34,55.34,100
04/11/2003,10:29,55.26,55.34,55.26,55.3,10300
04/11/2003,10:39,55.32,55.35,55.32,55.35,300
04/11/2003,10:40,55.32,55.32,55.32,55.32,1000
04/11/2003,10:41,55.42,55.42,55.42,55.42,200
04/11/2003,10:42,55.42,55.42,55.42,55.42,1000
04/11/2003,10:43,55.34,55.35,55.34,55.35,2500
04/11/2003,10:44,55.4,55.4,55.4,55.4,2000
04/11/2003,10:45,55.35,55.35,55.35,55.35,2000
04/11/2003,10:46,55.31,55.34,55.31,55.34,7600
04/11/2003,10:48,55.3,55.3,55.3,55.3,1000
04/11/2003,10:49,55.29,55.29,55.25,55.25,4000
04/11/2003,10:50,55.24,55.24,55.24,55.24,1000
04/11/2003,10:52,55.21,55.21,55.21,55.21,200
04/11/2003,10:54,55.3,55.3,55.3,55.3,100
04/11/2003,10:59,55.2,55.25,55.2,55.25,16500
04/11/2003,11:00,55.2,55.2,55.2,55.2,15000
04/11/2003,11:01,55.2,55.2,55.17,55.17,700
04/11/2003,11:03,55.2,55.2,55.16,55.16,14500
04/11/2003,11:04,55.2,55.2,55.2,55.2,2300
04/11/2003,11:06,55.05,55.06,55.05,55.06,1000
04/11/2003,11:07,55.05,55.05,55.05,55.05,300
04/11/2003,11:09,55.02,55.1,55.02,55.1,3100
04/11/2003,11:10,55.05,55.05,55.05,55.05,1600
04/11/2003,11:11,55.08,55.08,55.08,55.08,1100
04/11/2003,11:12,55.05,55.05,55.05,55.05,30000
04/11/2003,11:13,55.02,55.02,55.02,55.02,1100
04/11/2003,11:14,55.05,55.05,55.05,55.05,1700
04/11/2003,11:22,55.15,55.15,55.15,55.15,1000
04/11/2003,11:24,55.23,55.23,55.23,55.23,1000
04/11/2003,11:29,55.15,55.15,55.13,55.13,2200
04/11/2003,11:30,55.16,55.16,55.13,55.13,700
04/11/2003,11:31,55.15,55.16,55.15,55.15,600
04/11/2003,11:32,55.16,55.16,55.16,55.16,100
04/11/2003,11:33,55.2,55.2,55.2,55.2,100
04/11/2003,11:34,55.21,55.21,55.2,55.2,600
04/11/2003,11:36,55.24,55.24,55.19,55.19,1100
04/11/2003,11:39,55.29,55.29,55.29,55.29,500
04/11/2003,11:41,55.3,55.3,55.29,55.29,21700
04/11/2003,11:42,55.35,55.35,55.29,55.35,26200
04/11/2003,11:50,55.4,55.4,55.4,55.4,500
04/11/2003,11:51,55.39,55.39,55.39,55.39,200
04/11/2003,11:53,55.4,55.4,55.4,55.4,600
04/11/2003,11:54,55.37,55.44,55.37,55.44,2200
04/11/2003,11:55,55.4,55.4,55.4,55.4,1000
04/11/2003,11:56,55.52,55.52,55.52,55.52,600
04/11/2003,12:01,55.53,55.53,55.53,55.53,1200
04/11/2003,12:02,55.6,55.6,55.6,55.6,100
04/11/2003,12:03,55.6,55.6,55.6,55.6,400
04/11/2003,12:04,55.6,55.6,55.6,55.6,900
04/11/2003,12:05,55.6,55.6,55.6,55.6,4100
04/11/2003,12:06,55.48,55.55,55.48,55.55,700
04/11/2003,12:23,55.46,55.46,55.46,55.46,100
04/11/2003,12:30,55.47,55.47,55.47,55.47,1000
04/11/2003,12:39,55.6,55.6,55.6,55.6,4000
04/11/2003,12:40,55.6,55.6,55.6,55.6,1000
04/11/2003,12:43,55.6,55.6,55.6,55.6,100
04/11/2003,12:46,55.57,55.57,55.57,55.57,200
04/11/2003,12:47,55.6,55.6,55.6,55.6,100
04/11/2003,12:49,55.62,55.64,55.62,55.64,300
04/11/2003,12:57,55.6,55.6,55.6,55.6,2000
04/11/2003,12:59,55.63,55.63,55.63,55.63,7500
04/11/2003,13:07,55.64,55.64,55.64,55.64,800
04/11/2003,13:17,55.74,55.74,55.74,55.74,4200
04/11/2003,13:18,55.7,55.7,55.7,55.7,100
04/11/2003,13:19,55.7,55.7,55.7,55.7,1000
04/11/2003,13:23,55.64,55.64,55.64,55.64,1000
04/11/2003,13:25,55.61,55.61,55.61,55.61,10000
04/11/2003,13:26,55.61,55.61,55.61,55.61,100
04/11/2003,13:33,55.49,55.49,55.49,55.49,100
04/11/2003,13:35,55.48,55.48,55.48,55.48,100
04/11/2003,13:37,55.53,55.53,55.53,55.53,300
04/11/2003,13:46,55.56,55.56,55.56,55.56,5000
04/11/2003,13:48,55.55,55.55,55.55,55.55,3000
04/11/2003,13:54,55.6,55.6,55.6,55.6,400
04/11/2003,13:58,55.56,55.56,55.56,55.56,300
04/11/2003,14:02,55.6,55.6,55.6,55.6,3000
04/11/2003,14:06,55.61,55.61,55.61,55.61,200
04/11/2003,14:10,55.61,55.61,55.61,55.61,600
04/11/2003,14:17,55.65,55.65,55.65,55.65,200
04/11/2003,14:18,55.71,55.71,55.71,55.71,1500
04/11/2003,14:19,55.75,55.82,55.75,55.78,4200
04/11/2003,14:20,55.78,55.8,55.78,55.8,600
04/11/2003,14:21,55.82,55.82,55.82,55.82,3000
04/11/2003,14:25,55.85,55.85,55.85,55.85,200
04/11/2003,14:27,55.87,55.87,55.87,55.87,3000
04/11/2003,14:28,55.88,55.88,55.88,55.88,300
04/11/2003,14:30,55.94,55.94,55.9,55.94,1500
04/11/2003,14:31,55.95,56,55.95,56,2200
04/11/2003,14:32,56,56.1,56,56.1,2600
04/11/2003,14:33,56.12,56.12,56.12,56.12,1000
04/11/2003,14:34,55.97,55.97,55.97,55.97,10000
04/11/2003,14:36,56.1,56.1,56.05,56.05,1200
04/11/2003,14:37,56.05,56.05,56.05,56.05,2000
04/11/2003,14:38,55.82,55.82,55.82,55.82,12500
04/11/2003,14:39,56.05,56.12,56.05,56.12,4000
04/11/2003,14:43,56.31,56.31,56.31,56.31,400
04/11/2003,14:44,56.3,56.3,56.3,56.3,300
04/11/2003,14:45,56.3,56.3,56.3,56.3,1200
04/11/2003,14:47,56.25,56.25,56.25,56.25,200
04/11/2003,14:49,56.24,56.24,56.24,56.24,3000
04/11/2003,14:50,56.2,56.2,56.2,56.2,10100
04/11/2003,14:51,56.25,56.25,56.25,56.25,5000
04/11/2003,14:56,56.21,56.21,56.21,56.21,1000
04/11/2003,14:57,56.23,56.23,56.23,56.23,3000
04/11/2003,14:58,56.24,56.25,56.24,56.25,1300
04/11/2003,14:59,56.22,56.22,56.22,56.22,500
04/11/2003,15:00,56.12,56.12,56.12,56.12,3000
04/11/2003,15:01,56.15,56.15,56.15,56.15,1000
04/11/2003,15:03,56.15,56.15,56.15,56.15,4000
04/11/2003,15:05,56.12,56.12,56.06,56.06,4400
04/11/2003,15:06,56.08,56.08,56.08,56.08,1000
04/11/2003,15:07,56.06,56.06,56.06,56.06,1000
04/11/2003,15:08,56.06,56.06,56.06,56.06,2000
04/11/2003,15:09,56.06,56.08,56.05,56.08,25100
04/11/2003,15:10,56.06,56.06,56.06,56.06,800
04/11/2003,15:12,56.1,56.1,56.1,56.1,500
04/11/2003,15:14,56.13,56.13,56.13,56.13,1000
04/11/2003,15:17,56.13,56.13,56.13,56.13,400
04/11/2003,15:19,56.07,56.07,56.07,56.07,300
04/11/2003,15:28,56.18,56.2,56.18,56.2,6000
04/11/2003,15:31,56.22,56.22,56.22,56.22,25000
04/11/2003,15:35,56.22,56.24,56.22,56.24,1000
04/11/2003,15:36,56.22,56.22,56.17,56.17,21500
04/11/2003,15:37,56.22,56.22,56.22,56.22,200
04/11/2003,15:39,56.24,56.25,56.24,56.25,10000
04/11/2003,15:41,56.23,56.23,56.23,56.23,5200
04/11/2003,15:43,56.25,56.25,56.25,56.25,5000
04/11/2003,15:44,56.23,56.23,56.23,56.23,4000
04/11/2003,15:47,56.23,56.23,56.22,56.22,3600
04/11/2003,15:48,56.23,56.23,56.23,56.23,600
04/11/2003,15:49,56.22,56.22,56.2,56.2,25300
04/11/2003,15:50,56.2,56.2,56.2,56.2,300
04/11/2003,15:51,56.21,56.21,56.21,56.21,10000
04/11/2003,15:52,56.22,56.22,56.22,56.22,900
04/11/2003,15:53,56.26,56.29,56.25,56.25,9000
04/11/2003,15:56,56.23,56.25,56.23,56.25,400
04/11/2003,15:58,56.27,56.27,56.27,56.27,200
04/11/2003,15:59,56.25,56.25,56.25,56.25,1800
04/14/2003,09:34,56.45,56.45,56.45,56.45,900
04/14/2003,09:35,56.45,56.45,56.45,56.45,2000
04/14/2003,09:36,56.39,56.39,56.25,56.25,2400
04/14/2003,09:39,56.1,56.1,56.1,56.1,1000
04/14/2003,09:40,55.97,56,55.95,56,5200
04/14/2003,09:44,55.85,55.85,55.85,55.85,500
04/14/2003,09:45,55.8,55.8,55.8,55.8,400
04/14/2003,09:46,55.86,55.86,55.86,55.86,300
04/14/2003,09:50,55.9,55.9,55.9,55.9,5000
04/14/2003,09:51,55.88,55.88,55.88,55.88,500
04/14/2003,09:52,55.75,55.75,55.75,55.75,9800
04/14/2003,09:53,55.88,55.95,55.88,55.95,1200
04/14/2003,09:56,56.03,56.03,56.03,56.03,2000
04/14/2003,09:58,56.1,56.1,56.1,56.1,10000
04/14/2003,10:01,56.03,56.03,56.03,56.03,200
04/14/2003,10:03,56,56,56,56,400
04/14/2003,10:08,55.98,55.98,55.98,55.98,500
04/14/2003,10:09,56,56,56,56,400
04/14/2003,10:11,55.94,55.94,55.94,55.94,200
04/14/2003,10:16,55.99,55.99,55.99,55.99,300
04/14/2003,10:18,55.87,55.87,55.87,55.87,500
04/14/2003,10:21,55.93,55.93,55.93,55.93,1000
04/14/2003,10:24,55.8,55.83,55.8,55.83,5500
04/14/2003,10:26,55.85,55.85,55.85,55.85,7500
04/14/2003,10:28,55.86,55.86,55.86,55.86,500
04/14/2003,10:29,55.86,55.86,55.86,55.86,1000
04/14/2003,10:32,55.85,55.85,55.85,55.85,300
04/14/2003,10:33,55.8,55.8,55.8,55.8,25000
04/14/2003,10:36,55.74,55.74,55.74,55.74,9000
04/14/2003,10:40,55.72,55.72,55.72,55.72,100
04/14/2003,10:45,55.8,55.8,55.8,55.8,27000
04/14/2003,10:51,55.82,55.85,55.82,55.85,5200
04/14/2003,10:52,55.85,55.85,55.85,55.85,500
04/14/2003,10:57,55.85,55.87,55.85,55.87,9000
04/14/2003,11:01,55.87,55.88,55.86,55.86,1400
04/14/2003,11:10,55.85,55.85,55.85,55.85,100
04/14/2003,11:11,55.85,55.85,55.85,55.85,600
04/14/2003,11:14,55.85,55.85,55.82,55.82,10500
04/14/2003,11:16,55.87,55.87,55.85,55.85,600
04/14/2003,11:19,55.84,55.84,55.82,55.82,21000
04/14/2003,11:23,55.85,55.85,55.85,55.85,1000
04/14/2003,11:30,55.97,55.97,55.97,55.97,400
04/14/2003,11:32,55.97,55.97,55.97,55.97,400
04/14/2003,11:33,55.97,55.97,55.97,55.97,100
04/14/2003,11:34,55.97,55.97,55.97,55.97,10000
04/14/2003,11:35,55.9,55.97,55.9,55.97,600
04/14/2003,11:39,55.98,55.98,55.98,55.98,5000
04/14/2003,11:41,55.9,55.9,55.9,55.9,2000
04/14/2003,11:45,55.95,55.95,55.95,55.95,400
04/14/2003,11:50,55.91,55.91,55.91,55.91,400
04/14/2003,11:53,55.91,55.91,55.91,55.91,300
04/14/2003,11:58,55.95,55.95,55.95,55.95,100
04/14/2003,11:59,55.98,55.98,55.98,55.98,200
04/14/2003,12:01,55.98,55.98,55.98,55.98,200
04/14/2003,12:02,55.9,55.9,55.9,55.9,100
04/14/2003,12:10,55.95,55.95,55.95,55.95,500
04/14/2003,12:11,56,56.02,56,56.02,200
04/14/2003,12:13,56.03,56.03,56.03,56.03,1000
04/14/2003,12:14,56,56.03,56,56.03,1300
04/14/2003,12:17,56.04,56.04,56.04,56.04,2300
04/14/2003,12:22,55.96,55.96,55.96,55.96,100
04/14/2003,12:23,55.91,55.91,55.91,55.91,1400
04/14/2003,12:26,55.95,55.95,55.95,55.95,300
04/14/2003,12:34,55.9,55.9,55.9,55.9,200
04/14/2003,12:38,55.93,55.93,55.93,55.93,1000
04/14/2003,12:41,55.93,55.93,55.93,55.93,1500
04/14/2003,12:50,55.95,55.95,55.95,55.95,500
04/14/2003,12:51,55.95,55.95,55.95,55.95,200
04/14/2003,12:52,55.98,55.98,55.98,55.98,100
04/14/2003,12:53,55.98,55.98,55.98,55.98,200
04/14/2003,12:59,56,56,56,56,900
04/14/2003,13:01,55.99,55.99,55.99,55.99,10000
04/14/2003,13:02,55.98,55.98,55.98,55.98,1000
04/14/2003,13:05,56,56,56,56,10000
04/14/2003,13:07,55.94,55.94,55.94,55.94,1000
04/14/2003,13:08,55.95,55.95,55.95,55.95,500
04/14/2003,13:14,55.93,55.93,55.93,55.93,2000
04/14/2003,13:15,55.93,55.93,55.93,55.93,100
04/14/2003,13:19,55.82,55.82,55.82,55.82,1300
04/14/2003,13:30,55.8,55.82,55.8,55.82,200
04/14/2003,13:33,55.81,55.81,55.8,55.8,11300
04/14/2003,13:45,55.75,55.75,55.75,55.75,3000
04/14/2003,13:46,55.75,55.75,55.75,55.75,1000
04/14/2003,13:52,55.71,55.71,55.71,55.71,1500
04/14/2003,13:57,55.75,55.75,55.74,55.74,52000
04/14/2003,13:58,55.7,55.7,55.7,55.7,800
04/14/2003,14:01,55.75,55.75,55.75,55.75,1000
04/14/2003,14:02,55.75,55.75,55.75,55.75,3000
04/14/2003,14:09,55.7,55.75,55.7,55.75,25100
04/14/2003,14:10,55.75,55.75,55.75,55.75,5000
04/14/2003,14:12,55.7,55.7,55.7,55.7,2000
04/14/2003,14:13,55.7,55.7,55.7,55.7,400
04/14/2003,14:14,55.7,55.7,55.7,55.7,2600
04/14/2003,14:17,55.7,55.7,55.7,55.7,2000
04/14/2003,14:22,55.7,55.7,55.7,55.7,500
04/14/2003,14:24,55.7,55.7,55.7,55.7,500
04/14/2003,14:26,55.7,55.7,55.7,55.7,2500
04/14/2003,14:28,55.75,55.75,55.75,55.75,100
04/14/2003,14:29,55.75,55.75,55.75,55.75,500
04/14/2003,14:31,55.75,55.75,55.75,55.75,3500
04/14/2003,14:32,55.72,55.72,55.72,55.72,1000
04/14/2003,14:37,55.69,55.69,55.69,55.69,100
04/14/2003,14:42,55.68,55.68,55.68,55.68,700
04/14/2003,14:43,55.76,55.76,55.76,55.76,2000
04/14/2003,14:47,55.74,55.74,55.74,55.74,10000
04/14/2003,14:57,55.65,55.65,55.65,55.65,1000
04/14/2003,15:05,55.6,55.6,55.6,55.6,200
04/14/2003,15:07,55.61,55.61,55.61,55.61,200
04/14/2003,15:08,55.62,55.62,55.62,55.62,300
04/14/2003,15:10,55.68,55.68,55.68,55.68,400
04/14/2003,15:22,55.7,55.7,55.7,55.7,200
04/14/2003,15:23,55.68,55.68,55.68,55.68,400
04/14/2003,15:31,55.7,55.7,55.69,55.69,26600
04/14/2003,15:32,55.69,55.69,55.69,55.69,1000
04/14/2003,15:33,55.69,55.69,55.69,55.69,600
04/14/2003,15:34,55.69,55.69,55.69,55.69,400
04/14/2003,15:35,55.7,55.7,55.7,55.7,30000
04/14/2003,15:36,55.7,55.7,55.7,55.7,5000
04/14/2003,15:37,55.75,55.75,55.72,55.72,2600
04/14/2003,15:39,55.76,55.77,55.76,55.77,1700
04/14/2003,15:41,55.75,55.75,55.75,55.75,100
04/14/2003,15:43,55.74,55.74,55.74,55.74,100
04/14/2003,15:44,55.75,55.77,55.75,55.77,5300
04/14/2003,15:48,55.76,55.77,55.76,55.76,600
04/14/2003,15:49,55.81,55.81,55.77,55.77,900
04/14/2003,15:50,55.82,55.82,55.82,55.82,500
04/14/2003,15:52,55.82,55.82,55.77,55.77,800
04/14/2003,15:53,55.71,55.71,55.71,55.71,300
04/14/2003,15:54,55.76,55.76,55.75,55.75,700
04/14/2003,15:55,55.75,55.75,55.75,55.75,500
04/14/2003,15:56,55.75,55.75,55.75,55.75,100
04/14/2003,15:57,55.83,55.83,55.83,55.83,500
04/14/2003,15:58,55.85,55.85,55.8,55.8,400
04/14/2003,15:59,55.81,55.81,55.8,55.8,2300
04/15/2003,09:35,55.5,55.5,55.5,55.5,7900
04/15/2003,09:37,55.7,55.7,55.7,55.7,1000
04/15/2003,09:38,55.65,55.65,55.65,55.65,500
04/15/2003,09:39,55.85,55.85,55.85,55.85,500
04/15/2003,09:40,55.66,55.66,55.66,55.66,2000
04/15/2003,09:46,55.45,55.45,55.45,55.45,500
04/15/2003,09:47,55.45,55.45,55.45,55.45,600
04/15/2003,09:48,55.43,55.43,55.43,55.43,1000
04/15/2003,09:52,55.35,55.35,55.35,55.35,1000
04/15/2003,09:54,55.25,55.25,55.25,55.25,14700
04/15/2003,09:55,55.32,55.32,55.25,55.25,900
04/15/2003,09:56,55.24,55.24,55.24,55.24,1000
04/15/2003,09:57,55.17,55.17,55.17,55.17,1000
04/15/2003,09:59,55.15,55.15,55.15,55.15,1000
04/15/2003,10:00,55.2,55.2,55.15,55.15,80100
04/15/2003,10:03,55.3,55.3,55.3,55.3,1000
04/15/2003,10:05,55.2,55.26,55.2,55.2,3600
04/15/2003,10:06,55.28,55.28,55.28,55.28,27500
04/15/2003,10:08,55.22,55.22,55.22,55.22,5000
04/15/2003,10:15,55.41,55.41,55.41,55.41,1000
04/15/2003,10:19,55.42,55.42,55.42,55.42,1000
04/15/2003,10:20,55.45,55.5,55.41,55.5,16500
04/15/2003,10:21,55.5,55.5,55.41,55.49,25400
04/15/2003,10:24,55.53,55.53,55.53,55.53,500
04/15/2003,10:25,55.52,55.52,55.52,55.52,1000
04/15/2003,10:27,55.5,55.5,55.5,55.5,29000
04/15/2003,10:28,55.49,55.49,55.49,55.49,300
04/15/2003,10:32,55.55,55.55,55.55,55.55,400
04/15/2003,10:33,55.55,55.55,55.55,55.55,4600
04/15/2003,10:34,55.5,55.5,55.5,55.5,5000
04/15/2003,10:35,55.48,55.48,55.48,55.48,15000
04/15/2003,10:39,55.4,55.4,55.4,55.4,5000
04/15/2003,10:40,55.42,55.42,55.42,55.42,1000
04/15/2003,10:44,55.4,55.4,55.4,55.4,100
04/15/2003,10:54,55.4,55.4,55.4,55.4,700
04/15/2003,10:55,55.4,55.45,55.4,55.45,7000
04/15/2003,10:56,55.45,55.45,55.45,55.45,2000
04/15/2003,10:57,55.4,55.4,55.4,55.4,1000
04/15/2003,10:59,55.36,55.36,55.36,55.36,200
04/15/2003,11:00,55.35,55.35,55.35,55.35,200
04/15/2003,11:01,55.4,55.4,55.4,55.4,2000
04/15/2003,11:03,55.35,55.35,55.35,55.35,6400
04/15/2003,11:04,55.35,55.35,55.35,55.35,4500
04/15/2003,11:06,55.34,55.34,55.34,55.34,1000
04/15/2003,11:07,55.34,55.34,55.34,55.34,500
04/15/2003,11:08,55.31,55.31,55.31,55.31,100
04/15/2003,11:10,55.31,55.31,55.31,55.31,200
04/15/2003,11:11,55.35,55.35,55.35,55.35,7500
04/15/2003,11:13,55.32,55.32,55.32,55.32,100
04/15/2003,11:14,55.33,55.33,55.33,55.33,200
04/15/2003,11:15,55.37,55.37,55.37,55.37,500
04/15/2003,11:24,55.32,55.32,55.32,55.32,2000
04/15/2003,11:25,55.3,55.3,55.3,55.3,8000
04/15/2003,11:26,55.3,55.3,55.3,55.3,500
04/15/2003,11:29,55.33,55.33,55.31,55.31,5000
04/15/2003,11:30,55.33,55.33,55.33,55.33,2000
04/15/2003,11:34,55.3,55.3,55.3,55.3,100
04/15/2003,11:35,55.3,55.3,55.27,55.27,10900
04/15/2003,11:49,55.24,55.24,55.24,55.24,2500
04/15/2003,11:54,55.24,55.24,55.24,55.24,200
04/15/2003,11:55,55.22,55.22,55.22,55.22,12500
04/15/2003,11:56,55.22,55.22,55.2,55.2,2600
04/15/2003,11:57,55.2,55.2,55.2,55.2,4000
04/15/2003,11:58,55.14,55.14,55.12,55.12,17000
04/15/2003,11:59,55.1,55.1,55.1,55.1,1000
04/15/2003,12:00,55.1,55.1,55.08,55.1,2500
04/15/2003,12:01,55.07,55.07,55.05,55.05,15000
04/15/2003,12:02,55.06,55.06,55.06,55.06,20000
04/15/2003,12:05,55.07,55.07,55.05,55.05,1400
04/15/2003,12:06,55.05,55.05,55.05,55.05,7500
04/15/2003,12:07,55.05,55.05,55.05,55.05,2500
04/15/2003,12:09,55,55,55,55,1300
04/15/2003,12:10,55.05,55.05,55.05,55.05,25100
04/15/2003,12:14,55.05,55.05,55.05,55.05,4000
04/15/2003,12:18,55.05,55.05,55.05,55.05,500
04/15/2003,12:19,55.07,55.07,55.07,55.07,900
04/15/2003,12:23,55,55,55,55,2500
04/15/2003,12:24,55,55,55,55,400
04/15/2003,12:25,55,55.02,55,55.02,11000
04/15/2003,12:27,54.92,54.93,54.92,54.93,2500
04/15/2003,12:28,55,55,55,55,1500
04/15/2003,12:29,55.02,55.02,55.02,55.02,5100
04/15/2003,12:30,55.02,55.03,55.02,55.03,1500
04/15/2003,12:31,55,55,55,55,30000
04/15/2003,12:32,55.03,55.03,55.03,55.03,10000
04/15/2003,12:33,55.05,55.05,55.05,55.05,5000
04/15/2003,12:34,55,55,55,55,18000
04/15/2003,12:41,54.9,54.92,54.9,54.92,1300
04/15/2003,12:43,54.9,54.9,54.9,54.9,10000
04/15/2003,12:51,54.96,54.96,54.96,54.96,10000
04/15/2003,12:52,54.93,54.96,54.93,54.96,4000
04/15/2003,13:02,54.98,54.98,54.98,54.98,300
04/15/2003,13:08,54.98,54.98,54.98,54.98,200
04/15/2003,13:12,54.93,54.93,54.93,54.93,200
04/15/2003,13:13,54.95,54.98,54.95,54.98,400
04/15/2003,13:14,55,55,55,55,200
04/15/2003,13:17,54.98,54.98,54.98,54.98,25000
04/15/2003,13:23,54.92,54.92,54.92,54.92,3000
04/15/2003,13:27,54.95,54.95,54.95,54.95,1000
04/15/2003,13:30,54.9,54.9,54.9,54.9,1500
04/15/2003,13:41,54.85,54.85,54.85,54.85,1500
04/15/2003,13:50,54.83,54.83,54.83,54.83,1000
04/15/2003,13:51,54.82,54.82,54.8,54.8,5400
04/15/2003,13:53,54.76,54.76,54.76,54.76,75000
04/15/2003,13:54,54.75,54.75,54.73,54.75,12000
04/15/2003,13:56,54.73,54.73,54.73,54.73,3500
04/15/2003,13:57,54.75,54.75,54.75,54.75,10700
04/15/2003,14:00,54.75,54.75,54.75,54.75,70000
04/15/2003,14:01,54.72,54.72,54.7,54.7,300
04/15/2003,14:03,54.7,54.7,54.7,54.7,100
04/15/2003,14:05,54.62,54.62,54.62,54.62,1800
04/15/2003,14:06,54.66,54.66,54.66,54.66,100
04/15/2003,14:07,54.68,54.68,54.68,54.68,1000
04/15/2003,14:08,54.64,54.69,54.64,54.69,3300
04/15/2003,14:09,54.61,54.61,54.61,54.61,400
04/15/2003,14:10,54.65,54.7,54.65,54.66,2000
04/15/2003,14:11,54.69,54.69,54.69,54.69,100
04/15/2003,14:12,54.65,54.65,54.65,54.65,100
04/15/2003,14:14,54.65,54.65,54.62,54.62,10000
04/15/2003,14:17,54.65,54.65,54.65,54.65,5000
04/15/2003,14:19,54.67,54.67,54.67,54.67,5300
04/15/2003,14:20,54.67,54.67,54.67,54.67,100
04/15/2003,14:23,54.64,54.64,54.64,54.64,100
04/15/2003,14:25,54.64,54.64,54.64,54.64,1100
04/15/2003,14:26,54.64,54.65,54.64,54.65,11600
04/15/2003,14:27,54.66,54.66,54.66,54.66,15000
04/15/2003,14:28,54.66,54.66,54.66,54.66,300
04/15/2003,14:29,54.64,54.64,54.64,54.64,1000
04/15/2003,14:35,54.6,54.6,54.58,54.59,900
04/15/2003,14:38,54.6,54.6,54.6,54.6,200
04/15/2003,14:39,54.58,54.58,54.58,54.58,400
04/15/2003,14:40,54.64,54.65,54.64,54.65,400
04/15/2003,14:41,54.65,54.65,54.65,54.65,9800
04/15/2003,14:42,54.67,54.67,54.67,54.67,400
04/15/2003,14:43,54.65,54.65,54.65,54.65,10000
04/15/2003,14:44,54.68,54.69,54.68,54.69,30000
04/15/2003,14:45,54.67,54.67,54.65,54.65,20000
04/15/2003,14:46,54.65,54.65,54.65,54.65,10000
04/15/2003,14:48,54.68,54.68,54.68,54.68,5400
04/15/2003,14:51,54.65,54.65,54.65,54.65,10000
04/15/2003,14:54,54.68,54.68,54.68,54.68,10000
04/15/2003,14:55,54.7,54.7,54.7,54.7,10000
04/15/2003,14:56,54.66,54.66,54.64,54.64,200
04/15/2003,15:05,54.65,54.65,54.65,54.65,1600
04/15/2003,15:06,54.65,54.65,54.65,54.65,1000
04/15/2003,15:08,54.68,54.68,54.68,54.68,500
04/15/2003,15:16,54.6,54.6,54.6,54.6,2200
04/15/2003,15:33,54.67,54.67,54.67,54.67,3600
04/15/2003,15:34,54.67,54.67,54.67,54.67,200
04/15/2003,15:35,54.68,54.68,54.68,54.68,9400
04/15/2003,15:37,54.68,54.68,54.68,54.68,1100
04/15/2003,15:38,54.68,54.68,54.65,54.65,5900
04/15/2003,15:39,54.63,54.63,54.63,54.63,5000
04/15/2003,15:41,54.7,54.7,54.7,54.7,10800
04/15/2003,15:42,54.68,54.68,54.68,54.68,1000
04/15/2003,15:43,54.7,54.7,54.7,54.7,5000
04/15/2003,15:44,54.7,54.7,54.68,54.68,1200
04/15/2003,15:45,54.68,54.68,54.68,54.68,1800
04/15/2003,15:48,54.6,54.6,54.6,54.6,2800
04/15/2003,15:49,54.6,54.6,54.6,54.6,3100
04/15/2003,15:50,54.6,54.62,54.6,54.62,4700
04/15/2003,15:51,54.6,54.6,54.6,54.6,100
04/15/2003,15:52,54.64,54.64,54.64,54.64,3000
04/15/2003,15:54,54.6,54.6,54.6,54.6,5000
04/15/2003,15:55,54.58,54.58,54.57,54.58,4400
04/15/2003,15:57,54.58,54.62,54.58,54.62,800
04/16/2003,09:34,54.75,54.75,54.75,54.75,200
04/16/2003,09:35,54.94,54.94,54.94,54.94,4000
04/16/2003,09:36,54.91,54.91,54.91,54.91,100
04/16/2003,09:37,54.8,54.82,54.8,54.8,16000
04/16/2003,09:38,54.82,54.85,54.78,54.8,10900
04/16/2003,09:39,54.75,54.83,54.75,54.83,60300
04/16/2003,09:40,54.65,54.65,54.65,54.65,100
04/16/2003,09:42,54.68,54.72,54.68,54.72,25000
04/16/2003,09:44,54.66,54.66,54.66,54.66,100
04/16/2003,09:45,54.62,54.62,54.62,54.62,5000
04/16/2003,09:47,54.74,54.75,54.74,54.75,3000
04/16/2003,09:48,54.75,54.75,54.67,54.75,54000
04/16/2003,09:52,54.71,54.71,54.71,54.71,1000
04/16/2003,09:54,54.71,54.75,54.71,54.75,6700
04/16/2003,09:55,54.75,54.8,54.75,54.8,19000
04/16/2003,10:00,54.82,54.82,54.77,54.82,2500
04/16/2003,10:01,54.81,54.84,54.81,54.82,50000
04/16/2003,10:02,54.75,54.8,54.75,54.8,26300
04/16/2003,10:04,54.8,54.8,54.78,54.78,400
04/16/2003,10:05,54.85,54.85,54.85,54.85,75100
04/16/2003,10:07,54.86,54.86,54.86,54.86,1000
04/16/2003,10:08,54.86,54.86,54.86,54.86,1000
04/16/2003,10:11,54.86,54.86,54.86,54.86,2000
04/16/2003,10:13,54.86,54.88,54.86,54.88,3000
04/16/2003,10:14,54.85,54.91,54.85,54.91,500
04/16/2003,10:18,54.8,54.8,54.8,54.8,800
04/16/2003,10:19,54.8,54.8,54.8,54.8,300
04/16/2003,10:26,54.72,54.8,54.72,54.8,300
04/16/2003,10:27,54.8,54.8,54.76,54.76,5900
04/16/2003,10:28,54.7,54.7,54.7,54.7,600
04/16/2003,10:34,54.7,54.7,54.7,54.7,2100
04/16/2003,10:37,54.61,54.61,54.59,54.59,2000
04/16/2003,10:38,54.56,54.56,54.56,54.56,1500
04/16/2003,10:40,54.56,54.56,54.56,54.56,2900
04/16/2003,10:41,54.54,54.54,54.54,54.54,100
04/16/2003,10:44,54.53,54.53,54.53,54.53,2000
04/16/2003,10:47,54.5,54.5,54.5,54.5,200
04/16/2003,10:49,54.51,54.51,54.51,54.51,100
04/16/2003,10:50,54.54,54.59,54.54,54.59,10000
04/16/2003,10:51,54.6,54.63,54.6,54.6,22300
04/16/2003,10:52,54.6,54.6,54.53,54.53,11000
04/16/2003,10:53,54.6,54.6,54.6,54.6,100000
04/16/2003,10:54,54.62,54.62,54.62,54.62,2000
04/16/2003,10:56,54.55,54.55,54.55,54.55,500
04/16/2003,10:57,54.59,54.59,54.59,54.59,6000
04/16/2003,11:04,54.55,54.55,54.55,54.55,2000
04/16/2003,11:07,54.56,54.56,54.56,54.56,100
04/16/2003,11:08,54.52,54.53,54.52,54.53,2000
04/16/2003,11:09,54.58,54.58,54.58,54.58,100
04/16/2003,11:14,54.51,54.51,54.51,54.51,300
04/16/2003,11:25,54.52,54.52,54.51,54.51,500
04/16/2003,11:26,54.55,54.55,54.55,54.55,100
04/16/2003,11:28,54.51,54.51,54.46,54.46,1000
04/16/2003,11:29,54.51,54.54,54.51,54.54,1500
04/16/2003,11:31,54.5,54.5,54.5,54.5,5300
04/16/2003,11:32,54.37,54.37,54.37,54.37,200
04/16/2003,11:34,54.39,54.39,54.37,54.37,5100
04/16/2003,11:35,54.41,54.41,54.41,54.41,2000
04/16/2003,11:42,54.45,54.45,54.41,54.41,2000
04/16/2003,11:43,54.35,54.45,54.35,54.4,4200
04/16/2003,11:44,54.4,54.4,54.4,54.4,20000
04/16/2003,11:48,54.5,54.5,54.5,54.5,500
04/16/2003,11:50,54.6,54.6,54.6,54.6,3000
04/16/2003,11:57,54.57,54.57,54.57,54.57,2200
04/16/2003,12:00,54.52,54.52,54.52,54.52,5000
04/16/2003,12:09,54.53,54.53,54.53,54.53,500
04/16/2003,12:19,54.6,54.6,54.6,54.6,3300
04/16/2003,12:20,54.6,54.6,54.6,54.6,5700
04/16/2003,12:21,54.6,54.6,54.6,54.6,500
04/16/2003,12:25,54.6,54.6,54.6,54.6,400
04/16/2003,12:26,54.6,54.6,54.6,54.6,800
04/16/2003,12:29,54.6,54.6,54.6,54.6,200
04/16/2003,12:32,54.6,54.6,54.6,54.6,500
04/16/2003,12:35,54.65,54.65,54.65,54.65,15000
04/16/2003,12:37,54.65,54.65,54.65,54.65,15000
04/16/2003,12:43,54.6,54.6,54.6,54.6,300
04/16/2003,12:45,54.6,54.6,54.6,54.6,3000
04/16/2003,12:51,54.56,54.56,54.56,54.56,500
04/16/2003,12:52,54.56,54.56,54.56,54.56,1000
04/16/2003,13:09,54.45,54.45,54.45,54.45,2000
04/16/2003,13:10,54.45,54.45,54.45,54.45,500
04/16/2003,13:12,54.45,54.45,54.45,54.45,3200
04/16/2003,13:13,54.38,54.38,54.38,54.38,1000
04/16/2003,13:14,54.4,54.4,54.35,54.35,29300
04/16/2003,13:15,54.35,54.35,54.35,54.35,6000
04/16/2003,13:16,54.29,54.29,54.29,54.29,1000
04/16/2003,13:17,54.3,54.3,54.3,54.3,2000
04/16/2003,13:19,54.24,54.24,54.24,54.24,100
04/16/2003,13:25,54.27,54.27,54.27,54.27,25000
04/16/2003,13:27,54.3,54.3,54.3,54.3,5400
04/16/2003,13:29,54.27,54.27,54.27,54.27,50000
04/16/2003,13:31,54.25,54.25,54.25,54.25,500
04/16/2003,13:35,54.3,54.3,54.3,54.3,1200
04/16/2003,13:36,54.3,54.3,54.3,54.3,5400
04/16/2003,13:52,54.41,54.44,54.4,54.4,700
04/16/2003,13:53,54.38,54.38,54.38,54.38,100
04/16/2003,13:54,54.38,54.4,54.38,54.4,19900
04/16/2003,13:55,54.4,54.4,54.4,54.4,200
04/16/2003,14:00,54.38,54.38,54.38,54.38,200
04/16/2003,14:01,54.35,54.35,54.35,54.35,600
04/16/2003,14:05,54.35,54.35,54.35,54.35,5400
04/16/2003,14:06,54.33,54.33,54.32,54.32,2300
04/16/2003,14:14,54.3,54.3,54.3,54.3,300
04/16/2003,14:15,54.3,54.3,54.3,54.3,9700
04/16/2003,14:16,54.27,54.27,54.27,54.27,200
04/16/2003,14:24,54.24,54.24,54.24,54.24,300
04/16/2003,14:30,54.2,54.2,54.2,54.2,10000
04/16/2003,14:32,54.17,54.17,54.17,54.17,100
04/16/2003,14:33,54.23,54.23,54.23,54.23,2100
04/16/2003,14:36,54.16,54.16,54.16,54.16,100
04/16/2003,14:37,54.15,54.17,54.15,54.17,300
04/16/2003,14:40,54.05,54.05,54.05,54.05,100
04/16/2003,14:41,54.05,54.05,54.05,54.05,2000
04/16/2003,14:43,54.08,54.08,54.08,54.08,300
04/16/2003,14:44,54.08,54.15,54.08,54.15,5800
04/16/2003,14:45,54.1,54.1,54.1,54.1,2000
04/16/2003,14:47,54.06,54.06,54.06,54.06,100
04/16/2003,14:48,54.07,54.12,54.07,54.08,40200
04/16/2003,14:49,54.05,54.05,54.05,54.05,10000
04/16/2003,14:53,54.15,54.15,54.15,54.15,300
04/16/2003,14:54,54.09,54.09,54.08,54.08,2800
04/16/2003,15:00,54.16,54.16,54.16,54.16,900
04/16/2003,15:03,54.2,54.2,54.09,54.18,10100
04/16/2003,15:12,54.23,54.23,54.16,54.16,1200
04/16/2003,15:14,54.2,54.2,54.2,54.2,200
04/16/2003,15:17,54.15,54.15,54.15,54.15,700
04/16/2003,15:18,54.15,54.15,54.15,54.15,1100
04/16/2003,15:19,54.18,54.18,54.18,54.18,200
04/16/2003,15:20,54.11,54.11,54.11,54.11,1800
04/16/2003,15:21,54.1,54.1,54.1,54.1,1200
04/16/2003,15:22,54.05,54.05,54.05,54.05,10500
04/16/2003,15:24,54.02,54.02,53.98,53.98,1200
04/16/2003,15:25,53.95,53.95,53.95,53.95,900
04/16/2003,15:29,53.98,53.98,53.97,53.97,300
04/16/2003,15:30,53.99,53.99,53.99,53.99,2500
04/16/2003,15:31,53.99,53.99,53.99,53.99,2500
04/16/2003,15:33,53.93,53.93,53.93,53.93,1800
04/16/2003,15:34,53.97,53.97,53.93,53.93,700
04/16/2003,15:38,53.9,53.9,53.9,53.9,1000
04/16/2003,15:39,53.85,53.85,53.85,53.85,100000
04/16/2003,15:41,53.77,53.77,53.75,53.75,10000
04/16/2003,15:44,53.82,53.82,53.8,53.8,1100
04/16/2003,15:45,53.84,53.84,53.84,53.84,1100
04/16/2003,15:46,53.83,53.83,53.83,53.83,1300
04/16/2003,15:48,53.8,53.82,53.8,53.8,13200
04/16/2003,15:49,53.75,53.75,53.75,53.75,5500
04/16/2003,15:50,53.79,53.79,53.7,53.7,4200
04/16/2003,15:51,53.72,53.8,53.72,53.75,17700
04/16/2003,15:52,53.75,53.76,53.75,53.75,7100
04/16/2003,15:53,53.76,53.76,53.76,53.76,300
04/16/2003,15:54,53.75,53.79,53.75,53.75,5000
04/16/2003,15:55,53.75,53.75,53.75,53.75,300
04/16/2003,15:56,53.74,53.74,53.74,53.74,1100
04/16/2003,15:57,53.75,53.75,53.75,53.75,6100
04/16/2003,15:58,53.75,53.77,53.72,53.77,10600
04/16/2003,15:59,53.72,53.77,53.68,53.77,5900
04/17/2003,09:31,53.6,53.6,53.6,53.6,1000
04/17/2003,09:34,53.25,53.25,53.25,53.25,5900
04/17/2003,09:35,53.27,53.27,53.27,53.27,400
04/17/2003,09:36,53.29,53.29,53.25,53.25,600
04/17/2003,09:38,53.25,53.28,53.25,53.28,1800
04/17/2003,09:39,53.28,53.3,53.25,53.25,12400
04/17/2003,09:40,53.25,53.3,53.24,53.24,4300
04/17/2003,09:41,53.25,53.28,53.2,53.28,66300
04/17/2003,09:42,53.32,53.35,53.28,53.3,6100
04/17/2003,09:43,53.3,53.32,53.29,53.29,1700
04/17/2003,09:44,53.29,53.32,53.29,53.3,6700
04/17/2003,09:45,53.3,53.3,53.28,53.28,1200
04/17/2003,09:46,53.34,53.34,53.3,53.3,4900
04/17/2003,09:49,53.21,53.21,53.18,53.18,700
04/17/2003,09:50,53.16,53.16,53.16,53.16,100
04/17/2003,09:51,53.17,53.2,53.17,53.2,3100
04/17/2003,09:52,53.2,53.2,53.15,53.2,22500
04/17/2003,09:53,53.2,53.2,53.2,53.2,2300
04/17/2003,09:54,53.2,53.27,53.2,53.27,1800
04/17/2003,09:55,53.17,53.29,53.17,53.29,8600
04/17/2003,09:56,53.3,53.3,53.3,53.3,7300
04/17/2003,09:57,53.34,53.45,53.34,53.35,18700
04/17/2003,09:58,53.31,53.35,53.31,53.35,7100
04/17/2003,09:59,53.31,53.35,53.31,53.35,300
04/17/2003,10:00,53.35,53.35,53.3,53.3,1600
04/17/2003,10:01,53.31,53.33,53.3,53.3,11400
04/17/2003,10:02,53.29,53.3,53.25,53.27,16500
04/17/2003,10:03,53.26,53.26,53.25,53.25,8400
04/17/2003,10:04,53.3,53.3,53.3,53.3,5000
04/17/2003,10:06,53.3,53.34,53.3,53.34,40000
04/17/2003,10:09,53.35,53.35,53.31,53.31,27500
04/17/2003,10:12,53.33,53.35,53.33,53.35,10100
04/17/2003,10:13,53.34,53.34,53.34,53.34,200
04/17/2003,10:16,53.4,53.4,53.4,53.4,100
04/17/2003,10:18,53.46,53.46,53.46,53.46,10000
04/17/2003,10:19,53.47,53.47,53.47,53.47,500
04/17/2003,10:20,53.6,53.6,53.6,53.6,1100
04/17/2003,10:21,53.59,53.59,53.59,53.59,3500
04/17/2003,10:22,53.59,53.59,53.56,53.58,1100
04/17/2003,10:23,53.67,53.72,53.65,53.66,25500
04/17/2003,10:26,53.73,53.77,53.73,53.77,1100
04/17/2003,10:27,53.81,53.86,53.8,53.8,4900
04/17/2003,10:28,53.8,53.83,53.8,53.8,2700
04/17/2003,10:29,53.75,53.75,53.75,53.75,300
04/17/2003,10:30,53.91,53.91,53.86,53.9,2000
04/17/2003,10:31,53.97,54,53.87,53.87,96000
04/17/2003,10:32,54.08,54.14,54.08,54.1,5400
04/17/2003,10:33,54.15,54.2,54,54,203300
04/17/2003,10:34,54.2,54.27,54.15,54.27,11400
04/17/2003,10:35,54.23,54.32,54.23,54.32,5700
04/17/2003,10:36,54.33,54.45,54.33,54.4,4900
04/17/2003,10:37,54.38,54.4,54.3,54.4,22200
04/17/2003,10:38,54.58,54.58,54.58,54.58,4000
04/17/2003,10:39,54.45,54.6,54.45,54.55,52300
04/17/2003,10:40,54.57,54.6,54.51,54.6,2900
04/17/2003,10:41,54.46,54.5,54.46,54.5,1500
04/17/2003,10:42,54.5,54.55,54.5,54.55,3100
04/17/2003,10:43,54.58,54.58,54.58,54.58,23000
04/17/2003,10:44,54.5,54.5,54.5,54.5,1000
04/17/2003,10:45,54.53,54.55,54.53,54.55,26500
04/17/2003,10:47,54.64,54.65,54.6,54.6,3000
04/17/2003,10:48,54.6,54.64,54.6,54.64,400
04/17/2003,10:49,54.7,54.7,54.7,54.7,100
04/17/2003,10:50,54.62,54.62,54.62,54.62,200
04/17/2003,10:51,54.65,54.65,54.65,54.65,50000
04/17/2003,10:53,54.64,54.64,54.62,54.62,84300
04/17/2003,10:54,54.58,54.67,54.55,54.55,28800
04/17/2003,10:55,54.55,54.55,54.5,54.5,2000
04/17/2003,10:56,54.55,54.55,54.55,54.55,300
04/17/2003,10:57,54.55,54.55,54.55,54.55,10000
04/17/2003,10:58,54.55,54.57,54.5,54.57,7900
04/17/2003,10:59,54.5,54.5,54.5,54.5,1000
04/17/2003,11:00,54.47,54.55,54.47,54.55,6800
04/17/2003,11:01,54.5,54.5,54.5,54.5,1800
04/17/2003,11:02,54.48,54.55,54.48,54.55,4000
04/17/2003,11:03,54.55,54.56,54.55,54.56,25200
04/17/2003,11:04,54.62,54.62,54.57,54.57,50800
04/17/2003,11:06,54.55,54.55,54.55,54.55,10000
04/17/2003,11:07,54.66,54.7,54.66,54.68,21000
04/17/2003,11:08,54.72,54.75,54.68,54.75,44000
04/17/2003,11:09,54.75,54.82,54.75,54.78,18700
04/17/2003,11:10,54.75,54.75,54.75,54.75,350000
04/17/2003,11:11,54.85,54.85,54.75,54.75,12200
04/17/2003,11:17,54.7,54.7,54.7,54.7,25000
04/17/2003,11:18,54.66,54.66,54.66,54.66,200
04/17/2003,11:19,54.7,54.7,54.7,54.7,2000
04/17/2003,11:20,54.65,54.7,54.65,54.7,12200
04/17/2003,11:25,54.75,54.75,54.75,54.75,10900
04/17/2003,11:26,54.77,54.77,54.77,54.77,2000
04/17/2003,11:31,54.79,54.79,54.79,54.79,25000
04/17/2003,11:34,54.72,54.72,54.72,54.72,1500
04/17/2003,11:35,54.73,54.73,54.73,54.73,1000
04/17/2003,11:36,54.74,54.75,54.74,54.75,700
04/17/2003,11:37,54.75,54.75,54.75,54.75,1000
04/17/2003,11:39,54.74,54.74,54.74,54.74,1500
04/17/2003,11:40,54.8,54.8,54.8,54.8,1000
04/17/2003,11:42,54.78,54.83,54.78,54.83,40000
04/17/2003,11:43,54.83,54.89,54.82,54.82,54800
04/17/2003,11:44,54.85,54.9,54.85,54.9,25500
04/17/2003,11:45,54.9,54.9,54.9,54.9,100
04/17/2003,11:47,54.9,55,54.9,55,101000
04/17/2003,11:48,54.96,54.96,54.96,54.96,5500
04/17/2003,11:50,55.05,55.05,55.05,55.05,5000
04/17/2003,11:55,55.04,55.04,55.04,55.04,5400
04/17/2003,12:00,55,55,55,55,10000
04/17/2003,12:01,55.07,55.13,55.07,55.13,5200
04/17/2003,12:04,55.13,55.14,55.13,55.13,1900
04/17/2003,12:05,55.15,55.15,55.1,55.1,2400
04/17/2003,12:06,55.15,55.15,55.15,55.15,500
04/17/2003,12:07,55.2,55.24,55.2,55.24,1400
04/17/2003,12:09,55.25,55.25,55.18,55.18,10300
04/17/2003,12:12,55.25,55.25,55.25,55.25,500
04/17/2003,12:13,55.32,55.32,55.29,55.29,5300
04/17/2003,12:16,55.21,55.21,55.21,55.21,200
04/17/2003,12:22,55.24,55.24,55.24,55.24,600
04/17/2003,12:26,55.35,55.42,55.35,55.37,4300
04/17/2003,12:27,55.4,55.4,55.4,55.4,31800
04/17/2003,12:30,55.32,55.32,55.32,55.32,200
04/17/2003,12:31,55.42,55.42,55.42,55.42,3000
04/17/2003,12:34,55.45,55.45,55.45,55.45,1000
04/17/2003,12:35,55.45,55.45,55.39,55.41,1800
04/17/2003,12:36,55.48,55.48,55.48,55.48,100
04/17/2003,12:37,55.48,55.48,55.48,55.48,400
04/17/2003,12:38,55.5,55.5,55.5,55.5,10000
04/17/2003,12:39,55.5,55.5,55.5,55.5,5000
04/17/2003,12:40,55.45,55.46,55.45,55.46,600
04/17/2003,12:41,55.5,55.54,55.5,55.5,6600
04/17/2003,12:43,55.54,55.54,55.5,55.5,91100
04/17/2003,12:45,55.51,55.51,55.5,55.5,2100
04/17/2003,12:49,55.63,55.63,55.63,55.63,2600
04/17/2003,12:50,55.62,55.62,55.6,55.6,2800
04/17/2003,12:52,55.62,55.62,55.62,55.62,1600
04/17/2003,12:53,55.69,55.69,55.64,55.69,500
04/17/2003,12:54,55.64,55.65,55.64,55.65,3300
04/17/2003,12:55,55.65,55.65,55.61,55.61,3000
04/17/2003,12:57,55.6,55.6,55.6,55.6,200
04/17/2003,12:58,55.6,55.6,55.57,55.57,5500
04/17/2003,12:59,55.55,55.55,55.55,55.55,100
04/17/2003,13:00,55.56,55.56,55.56,55.56,100
04/17/2003,13:02,55.51,55.51,55.51,55.51,100
04/17/2003,13:03,55.48,55.48,55.48,55.48,10000
04/17/2003,13:04,55.5,55.5,55.5,55.5,1800
04/17/2003,13:05,55.47,55.47,55.47,55.47,500
04/17/2003,13:11,55.5,55.5,55.5,55.5,500
04/17/2003,13:14,55.45,55.45,55.45,55.45,5000
04/17/2003,13:15,55.44,55.44,55.44,55.44,5000
04/17/2003,13:17,55.37,55.37,55.37,55.37,5000
04/17/2003,13:18,55.42,55.42,55.4,55.4,4000
04/17/2003,13:19,55.43,55.43,55.37,55.39,11300
04/17/2003,13:23,55.37,55.37,55.37,55.37,4000
04/17/2003,13:24,55.32,55.32,55.32,55.32,400
04/17/2003,13:25,55.39,55.39,55.39,55.39,300
04/17/2003,13:26,55.39,55.39,55.34,55.34,1200
04/17/2003,13:28,55.38,55.38,55.38,55.38,500
04/17/2003,13:30,55.41,55.41,55.41,55.41,300
04/17/2003,13:33,55.42,55.42,55.42,55.42,200
04/17/2003,13:35,55.47,55.47,55.47,55.47,1100
04/17/2003,13:56,55.51,55.51,55.51,55.51,1100
04/17/2003,14:06,55.6,55.6,55.6,55.6,100
04/17/2003,14:08,55.56,55.59,55.56,55.59,900
04/17/2003,14:14,55.67,55.67,55.67,55.67,100
04/17/2003,14:15,55.67,55.67,55.67,55.67,200
04/17/2003,14:16,55.64,55.64,55.64,55.64,500
04/17/2003,14:17,55.68,55.68,55.68,55.68,200
04/17/2003,14:20,55.7,55.7,55.7,55.7,1000
04/17/2003,14:25,55.74,55.74,55.74,55.74,3000
04/17/2003,14:28,55.76,55.76,55.76,55.76,100
04/17/2003,14:29,55.76,55.76,55.76,55.76,200
04/17/2003,14:31,55.74,55.76,55.74,55.76,500
04/17/2003,14:36,55.72,55.72,55.72,55.72,500
04/17/2003,14:37,55.7,55.7,55.7,55.7,1300
04/17/2003,14:38,55.7,55.7,55.7,55.7,600
04/17/2003,14:40,55.7,55.7,55.69,55.69,700
04/17/2003,14:41,55.68,55.68,55.68,55.68,500
04/17/2003,14:42,55.64,55.68,55.64,55.68,3600
04/17/2003,14:43,55.68,55.68,55.68,55.68,500
04/17/2003,14:45,55.63,55.63,55.63,55.63,700
04/17/2003,14:47,55.58,55.58,55.58,55.58,10000
04/17/2003,14:51,55.57,55.57,55.57,55.57,5000
04/17/2003,14:52,55.59,55.59,55.59,55.59,8000
04/17/2003,14:57,55.64,55.64,55.64,55.64,100
04/17/2003,15:00,55.54,55.54,55.54,55.54,50000
04/17/2003,15:03,55.61,55.61,55.61,55.61,2000
04/17/2003,15:06,55.59,55.59,55.59,55.59,15100
04/17/2003,15:09,55.65,55.65,55.65,55.65,500
04/17/2003,15:12,55.72,55.72,55.72,55.72,200
04/17/2003,15:16,55.66,55.66,55.66,55.66,200
04/17/2003,15:18,55.72,55.72,55.72,55.72,3000
04/17/2003,15:21,55.74,55.74,55.74,55.74,1100
04/17/2003,15:23,55.84,55.84,55.84,55.84,24900
04/17/2003,15:24,55.84,55.84,55.84,55.84,500
04/17/2003,15:26,55.82,55.82,55.82,55.82,100
04/17/2003,15:27,55.78,55.78,55.78,55.78,500
04/17/2003,15:32,55.8,55.8,55.8,55.8,1000
04/17/2003,15:33,55.79,55.79,55.79,55.79,700
04/17/2003,15:34,55.79,55.83,55.79,55.83,6500
04/17/2003,15:35,55.83,55.83,55.83,55.83,100
04/17/2003,15:37,55.8,55.8,55.8,55.8,1300
04/17/2003,15:38,55.8,55.8,55.79,55.79,600
04/17/2003,15:39,55.79,55.8,55.79,55.8,3500
04/17/2003,15:47,55.79,55.79,55.79,55.79,5000
04/17/2003,15:50,55.69,55.69,55.69,55.69,10000
04/17/2003,15:52,55.7,55.7,55.7,55.7,2500
04/17/2003,15:53,55.75,55.75,55.69,55.69,54100
04/17/2003,15:54,55.74,55.74,55.74,55.74,400
04/17/2003,15:55,55.68,55.71,55.68,55.71,2100
04/17/2003,15:56,55.75,55.75,55.65,55.65,1300
04/17/2003,15:57,55.77,55.77,55.71,55.71,2100
04/17/2003,15:59,55.7,55.7,55.7,55.7,900
04/21/2003,09:34,55.69,55.69,55.69,55.69,17600
04/21/2003,09:36,55.5,55.5,55.45,55.45,3600
04/21/2003,09:37,55.5,55.5,55.45,55.5,5500
04/21/2003,09:38,55.5,55.5,55.45,55.45,4200
04/21/2003,09:39,55.48,55.6,55.48,55.6,900
04/21/2003,09:41,55.6,55.6,55.6,55.6,2600
04/21/2003,09:42,55.6,55.6,55.6,55.6,100
04/21/2003,09:43,55.65,55.65,55.55,55.6,41500
04/21/2003,09:44,55.6,55.6,55.6,55.6,5000
04/21/2003,09:51,55.55,55.55,55.55,55.55,2000
04/21/2003,09:56,55.6,55.6,55.6,55.6,1200
04/21/2003,09:57,55.68,55.68,55.67,55.67,2200
04/21/2003,09:58,55.54,55.54,55.54,55.54,700
04/21/2003,09:59,55.59,55.59,55.59,55.59,700
04/21/2003,10:00,55.6,55.6,55.6,55.6,700
04/21/2003,10:04,55.7,55.7,55.7,55.7,2700
04/21/2003,10:05,55.7,55.7,55.7,55.7,4300
04/21/2003,10:06,55.75,55.8,55.75,55.8,6600
04/21/2003,10:08,55.85,55.85,55.85,55.85,300
04/21/2003,10:09,55.95,55.99,55.95,55.99,400
04/21/2003,10:10,56,56.08,56,56.08,115600
04/21/2003,10:11,56.07,56.1,56.07,56.1,2300
04/21/2003,10:12,56.1,56.1,56.1,56.1,12800
04/21/2003,10:15,56.04,56.04,56.04,56.04,2000
04/21/2003,10:17,56.1,56.1,56.1,56.1,500
04/21/2003,10:18,56.1,56.12,56.06,56.06,16000
04/21/2003,10:19,56.04,56.08,56.04,56.08,15000
04/21/2003,10:20,56.08,56.08,56.08,56.08,100
04/21/2003,10:21,55.99,55.99,55.97,55.97,1200
04/21/2003,10:22,55.96,55.96,55.96,55.96,500
04/21/2003,10:25,56.07,56.07,56.07,56.07,100
04/21/2003,10:31,55.67,55.67,55.67,55.67,100
04/21/2003,10:34,55.87,55.9,55.87,55.9,15100
04/21/2003,10:35,55.83,55.83,55.83,55.83,15000
04/21/2003,10:37,55.86,55.86,55.86,55.86,4000
04/21/2003,10:38,55.84,55.84,55.84,55.84,2000
04/21/2003,10:39,55.84,55.84,55.75,55.75,6100
04/21/2003,10:43,55.77,55.77,55.77,55.77,100
04/21/2003,10:44,55.75,55.75,55.75,55.75,50000
04/21/2003,10:45,55.76,55.76,55.7,55.7,3100
04/21/2003,10:46,55.74,55.77,55.74,55.77,2000
04/21/2003,10:47,55.78,55.78,55.78,55.78,2000
04/21/2003,10:48,55.78,55.78,55.78,55.78,3300
04/21/2003,10:49,55.78,55.78,55.78,55.78,1000
04/21/2003,10:50,55.74,55.74,55.74,55.74,500
04/21/2003,10:51,55.74,55.79,55.74,55.79,2000
04/21/2003,10:52,55.8,55.8,55.8,55.8,4000
04/21/2003,10:56,55.85,55.85,55.8,55.8,600
04/21/2003,10:59,55.98,55.98,55.98,55.98,200
04/21/2003,11:05,55.83,55.83,55.83,55.83,2000
04/21/2003,11:07,55.91,55.91,55.91,55.91,200
04/21/2003,11:09,55.98,55.98,55.98,55.98,100
04/21/2003,11:12,56.08,56.08,56.08,56.08,200
04/21/2003,11:14,56.06,56.06,56.06,56.06,300
04/21/2003,11:15,55.98,55.98,55.98,55.98,200
04/21/2003,11:18,55.86,55.86,55.86,55.86,400
04/21/2003,11:23,55.9,55.9,55.9,55.9,500
04/21/2003,11:32,55.97,55.97,55.97,55.97,200
04/21/2003,11:33,55.95,55.95,55.95,55.95,10000
04/21/2003,11:40,55.96,55.96,55.96,55.96,500
04/21/2003,11:41,55.95,55.95,55.95,55.95,300
04/21/2003,11:43,55.97,55.97,55.97,55.97,1900
04/21/2003,11:45,56,56,55.97,55.97,400
04/21/2003,11:46,56,56,56,56,1400
04/21/2003,11:48,56.01,56.01,56.01,56.01,800
04/21/2003,11:50,56.1,56.1,56.08,56.08,1600
04/21/2003,11:57,56.16,56.16,56.16,56.16,100
04/21/2003,11:58,56.2,56.2,56.14,56.14,1100
04/21/2003,12:00,56.2,56.2,56.2,56.2,900
04/21/2003,12:02,56.19,56.19,56.18,56.18,23100
04/21/2003,12:05,56.1,56.1,56.1,56.1,100
04/21/2003,12:07,56.12,56.12,56.12,56.12,200
04/21/2003,12:08,56.19,56.19,56.19,56.19,100
04/21/2003,12:11,56.15,56.15,56.15,56.15,100
04/21/2003,12:13,56.15,56.15,56.15,56.15,400
04/21/2003,12:16,56.19,56.19,56.19,56.19,4800
04/21/2003,12:17,56.18,56.18,56.18,56.18,7600
04/21/2003,12:21,56.13,56.17,56.13,56.17,500
04/21/2003,12:24,56.15,56.15,56.15,56.15,2800
04/21/2003,12:25,56.15,56.15,56.09,56.09,400
04/21/2003,12:28,56.1,56.13,56.1,56.13,1900
04/21/2003,12:38,56,56,56,56,2000
04/21/2003,12:44,55.92,55.94,55.92,55.94,500
04/21/2003,12:45,55.9,55.9,55.9,55.9,10000
04/21/2003,12:46,55.81,55.92,55.81,55.92,9300
04/21/2003,12:47,55.91,55.92,55.91,55.92,8200
04/21/2003,12:49,55.88,55.88,55.88,55.88,100
04/21/2003,12:50,55.87,55.9,55.87,55.9,500
04/21/2003,12:57,55.89,55.95,55.89,55.95,700
04/21/2003,12:58,56.03,56.03,56.03,56.03,1600
04/21/2003,13:00,56.01,56.01,55.94,55.94,500
04/21/2003,13:08,56.04,56.04,56.04,56.04,100
04/21/2003,13:13,56.1,56.1,56.1,56.1,300
04/21/2003,13:26,56.02,56.02,56.02,56.02,200
04/21/2003,13:36,56.02,56.02,56.02,56.02,500
04/21/2003,13:45,56.05,56.09,56.05,56.09,2100
04/21/2003,13:47,56.1,56.1,56.09,56.09,4500
04/21/2003,13:49,56.1,56.1,56.1,56.1,600
04/21/2003,13:54,56.09,56.09,56.09,56.09,1800
04/21/2003,13:55,56.09,56.09,56.09,56.09,1800
04/21/2003,13:57,56.12,56.12,56.12,56.12,100
04/21/2003,14:00,56.12,56.12,56.12,56.12,1800
04/21/2003,14:02,56.11,56.11,56.11,56.11,1800
04/21/2003,14:03,56.07,56.07,56.07,56.07,3600
04/21/2003,14:05,56.09,56.09,56.09,56.09,6000
04/21/2003,14:07,56.1,56.1,56.1,56.1,200
04/21/2003,14:09,56.04,56.04,56.04,56.04,400
04/21/2003,14:10,56.04,56.04,56.02,56.02,1400
04/21/2003,14:21,56,56,56,56,100
04/21/2003,14:26,55.83,55.83,55.83,55.83,300
04/21/2003,14:29,55.83,55.83,55.83,55.83,24800
04/21/2003,14:31,55.82,55.82,55.82,55.82,1500
04/21/2003,14:46,56.03,56.03,56.03,56.03,400
04/21/2003,14:58,56.11,56.11,56.11,56.11,600
04/21/2003,15:01,56.08,56.08,56.08,56.08,700
04/21/2003,15:19,56.14,56.14,56.14,56.14,400
04/21/2003,15:20,56.17,56.17,56.14,56.14,1100
04/21/2003,15:21,56.18,56.18,56.18,56.18,500
04/21/2003,15:23,56.18,56.18,56.14,56.14,3500
04/21/2003,15:26,56.14,56.14,56.14,56.14,100
04/21/2003,15:28,56.14,56.14,56.14,56.14,800
04/21/2003,15:40,56.16,56.16,56.16,56.16,200
04/21/2003,15:41,56.14,56.14,56.14,56.14,200
04/21/2003,15:44,56.1,56.1,56.1,56.1,1000
04/21/2003,15:45,56.12,56.12,56.12,56.12,700
04/21/2003,15:50,56.14,56.14,56.14,56.14,20000
04/21/2003,15:52,56.12,56.12,56.12,56.12,1000
04/21/2003,15:53,56.12,56.12,56.1,56.1,2000
04/21/2003,15:55,56.14,56.14,56.14,56.14,1700
04/21/2003,15:56,56.14,56.14,56.14,56.14,3300
04/21/2003,15:57,56.15,56.15,56.15,56.15,1000
04/22/2003,09:32,56,56,56,56,200
04/22/2003,09:36,55.95,55.95,55.95,55.95,3000
04/22/2003,09:37,55.85,55.85,55.85,55.85,2800
04/22/2003,09:38,55.85,55.9,55.83,55.9,2200
04/22/2003,09:41,55.76,55.76,55.76,55.76,2000
04/22/2003,09:42,55.77,55.77,55.77,55.77,500
04/22/2003,09:43,55.75,55.78,55.7,55.78,1100
04/22/2003,09:44,55.7,55.7,55.7,55.7,1000
04/22/2003,09:45,55.7,55.7,55.7,55.7,1000
04/22/2003,09:46,55.68,55.68,55.68,55.68,100
04/22/2003,09:47,55.7,55.7,55.7,55.7,500
04/22/2003,09:48,55.68,55.68,55.63,55.63,3000
04/22/2003,09:49,55.61,55.61,55.61,55.61,3000
04/22/2003,09:50,55.58,55.58,55.58,55.58,100
04/22/2003,09:53,55.88,55.88,55.88,55.88,500
04/22/2003,09:54,55.88,55.88,55.88,55.88,1000
04/22/2003,09:55,55.91,55.91,55.91,55.91,500
04/22/2003,09:58,55.98,56.02,55.98,56.02,25100
04/22/2003,09:59,56,56,56,56,25000
04/22/2003,10:00,55.97,55.97,55.97,55.97,100
04/22/2003,10:01,56.05,56.05,56,56,25500
04/22/2003,10:02,56,56,56,56,100
04/22/2003,10:03,56.05,56.05,56.05,56.05,700
04/22/2003,10:04,56.15,56.28,56.15,56.28,10400
04/22/2003,10:06,56.1,56.1,56.1,56.1,500
04/22/2003,10:07,56.35,56.39,56.35,56.39,2500
04/22/2003,10:08,56.4,56.4,56.34,56.34,1600
04/22/2003,10:12,56.38,56.38,56.34,56.34,35100
04/22/2003,10:13,56.35,56.35,56.35,56.35,1100
04/22/2003,10:14,56.32,56.34,56.32,56.34,4000
04/22/2003,10:15,56.32,56.32,56.27,56.27,600
04/22/2003,10:19,56.27,56.27,56.21,56.21,15400
04/22/2003,10:20,56.31,56.31,56.31,56.31,100
04/22/2003,10:24,56.2,56.2,56.2,56.2,200
04/22/2003,10:26,56.22,56.28,56.22,56.28,101000
04/22/2003,10:27,56.28,56.28,56.28,56.28,300
04/22/2003,10:31,56.38,56.38,56.38,56.38,1500
04/22/2003,10:32,56.42,56.5,56.42,56.49,2700
04/22/2003,10:34,56.58,56.58,56.58,56.58,500
04/22/2003,10:35,56.54,56.56,56.54,56.56,1000
04/22/2003,10:38,56.5,56.56,56.5,56.56,6800
04/22/2003,10:41,56.59,56.59,56.59,56.59,500
04/22/2003,10:42,56.58,56.65,56.58,56.65,2200
04/22/2003,10:45,56.52,56.52,56.52,56.52,15000
04/22/2003,10:46,56.57,56.57,56.57,56.57,500
04/22/2003,10:48,56.65,56.65,56.65,56.65,1000
04/22/2003,10:49,56.67,56.67,56.67,56.67,1100
04/22/2003,10:50,56.7,56.7,56.7,56.7,1500
04/22/2003,10:51,56.8,56.8,56.79,56.79,1000
04/22/2003,10:52,56.79,56.79,56.79,56.79,300
04/22/2003,10:53,56.8,56.8,56.8,56.8,100
04/22/2003,10:55,56.78,56.8,56.78,56.8,2100
04/22/2003,10:56,56.79,56.79,56.79,56.79,500
04/22/2003,10:57,56.79,56.79,56.7,56.7,5500
04/22/2003,11:00,56.75,56.75,56.75,56.75,300
04/22/2003,11:01,56.79,56.79,56.79,56.79,100
04/22/2003,11:02,56.75,56.75,56.7,56.7,3900
04/22/2003,11:03,56.7,56.7,56.7,56.7,2500
04/22/2003,11:04,56.65,56.65,56.65,56.65,500
04/22/2003,11:05,56.6,56.6,56.6,56.6,300
04/22/2003,11:06,56.62,56.62,56.62,56.62,500
04/22/2003,11:09,56.5,56.54,56.5,56.54,2000
04/22/2003,11:10,56.5,56.5,56.5,56.5,2000
04/22/2003,11:14,56.45,56.45,56.45,56.45,200
04/22/2003,11:15,56.52,56.52,56.52,56.52,1700
04/22/2003,11:16,56.5,56.52,56.5,56.52,3800
04/22/2003,11:18,56.5,56.5,56.5,56.5,100
04/22/2003,11:19,56.55,56.55,56.55,56.55,300
04/22/2003,11:22,56.55,56.55,56.55,56.55,300
04/22/2003,11:27,56.55,56.56,56.55,56.55,18600
04/22/2003,11:28,56.55,56.55,56.55,56.55,32000
04/22/2003,11:29,56.48,56.48,56.48,56.48,100
04/22/2003,11:32,56.5,56.5,56.5,56.5,800
04/22/2003,11:34,56.48,56.48,56.48,56.48,500
04/22/2003,11:45,56.36,56.36,56.36,56.36,100
04/22/2003,11:47,56.46,56.46,56.46,56.46,100
04/22/2003,11:48,56.5,56.51,56.5,56.51,2500
04/22/2003,11:50,56.47,56.47,56.47,56.47,600
04/22/2003,11:53,56.56,56.56,56.56,56.56,500
04/22/2003,11:55,56.56,56.56,56.56,56.56,300
04/22/2003,11:58,56.62,56.62,56.62,56.62,300
04/22/2003,12:01,56.74,56.74,56.74,56.74,500
04/22/2003,12:03,56.64,56.64,56.64,56.64,5000
04/22/2003,12:06,56.68,56.68,56.68,56.68,100
04/22/2003,12:10,56.6,56.6,56.6,56.6,1100
04/22/2003,12:11,56.62,56.62,56.62,56.62,300
04/22/2003,12:15,56.6,56.6,56.6,56.6,500
04/22/2003,12:18,56.53,56.53,56.53,56.53,300
04/22/2003,12:27,56.7,56.7,56.7,56.7,300
04/22/2003,12:30,56.68,56.68,56.68,56.68,2500
04/22/2003,12:33,56.64,56.64,56.64,56.64,100
04/22/2003,12:43,56.7,56.7,56.7,56.7,100
04/22/2003,12:44,56.7,56.7,56.7,56.7,100
04/22/2003,12:49,56.67,56.67,56.67,56.67,200
04/22/2003,12:52,56.74,56.74,56.74,56.74,8200
04/22/2003,12:53,56.74,56.74,56.74,56.74,200
04/22/2003,12:54,56.75,56.75,56.75,56.75,17800
04/22/2003,12:59,56.77,56.77,56.77,56.77,25000
04/22/2003,13:00,56.75,56.75,56.75,56.75,800
04/22/2003,13:01,56.78,56.78,56.78,56.78,1000
04/22/2003,13:02,56.79,56.79,56.79,56.79,1100
04/22/2003,13:03,56.8,56.8,56.8,56.8,600
04/22/2003,13:07,56.86,56.86,56.86,56.86,100
04/22/2003,13:08,56.8,56.8,56.8,56.8,400
04/22/2003,13:15,56.84,56.84,56.84,56.84,2500
04/22/2003,13:16,56.88,56.88,56.88,56.88,3000
04/22/2003,13:18,56.81,56.88,56.81,56.88,200
04/22/2003,13:29,56.84,56.84,56.84,56.84,1000
04/22/2003,13:38,56.78,56.78,56.78,56.78,200
04/22/2003,13:39,56.79,56.79,56.79,56.79,100
04/22/2003,13:41,56.82,56.82,56.82,56.82,5000
04/22/2003,13:48,56.75,56.75,56.75,56.75,600
04/22/2003,13:49,56.69,56.69,56.69,56.69,100
04/22/2003,13:52,56.75,56.75,56.75,56.75,500
04/22/2003,13:57,56.75,56.75,56.75,56.75,4900
04/22/2003,13:59,56.73,56.79,56.73,56.79,5100
04/22/2003,14:05,56.75,56.77,56.75,56.77,1500
04/22/2003,14:12,56.84,56.84,56.84,56.84,7000
04/22/2003,14:14,56.87,56.88,56.87,56.88,2000
04/22/2003,14:16,56.82,56.82,56.82,56.82,500
04/22/2003,14:20,56.82,56.82,56.82,56.82,100
04/22/2003,14:21,56.88,56.88,56.88,56.88,100
04/22/2003,14:23,56.85,56.85,56.85,56.85,200
04/22/2003,14:28,56.8,56.81,56.8,56.8,11000
04/22/2003,14:29,56.81,56.81,56.81,56.81,10000
04/22/2003,14:39,56.86,56.88,56.86,56.88,4100
04/22/2003,14:43,56.9,56.95,56.9,56.95,8500
04/22/2003,14:44,56.95,56.95,56.9,56.95,21300
04/22/2003,14:45,56.95,57,56.95,57,2300
04/22/2003,14:47,57.01,57.01,57.01,57.01,500
04/22/2003,14:48,57.01,57.05,57.01,57.05,3900
04/22/2003,14:49,57,57,57,57,10000
04/22/2003,14:50,57,57,56.99,56.99,1400
04/22/2003,14:51,57.04,57.04,57,57,21500
04/22/2003,14:54,57.03,57.08,57.03,57.08,1300
04/22/2003,14:55,57.08,57.09,57.08,57.09,300
04/22/2003,14:58,57.1,57.1,57.02,57.02,9500
04/22/2003,14:59,57,57,57,57,100
04/22/2003,15:00,57.02,57.02,57.02,57.02,100000
04/22/2003,15:01,57,57,57,57,1500
04/22/2003,15:02,56.94,56.94,56.94,56.94,15300
04/22/2003,15:04,56.99,56.99,56.99,56.99,100
04/22/2003,15:06,56.99,56.99,56.99,56.99,300
04/22/2003,15:08,56.99,56.99,56.99,56.99,500
04/22/2003,15:10,56.97,56.97,56.94,56.94,2100
04/22/2003,15:13,56.91,56.91,56.91,56.91,200
04/22/2003,15:15,56.92,56.92,56.92,56.92,500
04/22/2003,15:16,56.95,56.95,56.95,56.95,500
04/22/2003,15:17,56.95,56.95,56.92,56.92,3500
04/22/2003,15:24,57,57,57,57,9100
04/22/2003,15:29,57,57,57,57,500
04/22/2003,15:32,57,57,57,57,100
04/22/2003,15:35,56.98,56.98,56.98,56.98,1100
04/22/2003,15:37,56.95,56.95,56.95,56.95,100
04/22/2003,15:38,56.95,56.95,56.95,56.95,900
04/22/2003,15:39,56.9,56.9,56.9,56.9,500
04/22/2003,15:43,56.95,56.95,56.9,56.9,10200
04/22/2003,15:44,56.87,56.88,56.87,56.88,15200
04/22/2003,15:45,56.85,56.85,56.85,56.85,10000
04/22/2003,15:46,56.84,56.84,56.84,56.84,800
04/22/2003,15:47,56.9,56.9,56.9,56.9,10000
04/22/2003,15:50,56.85,56.85,56.85,56.85,20000
04/22/2003,15:52,56.77,56.77,56.77,56.77,400
04/22/2003,15:53,56.85,56.85,56.85,56.85,10000
04/22/2003,15:57,56.87,56.87,56.87,56.87,2500
04/22/2003,15:58,56.86,56.86,56.86,56.86,100
04/23/2003,09:33,57.01,57.13,57.01,57.13,4000
04/23/2003,09:34,57.19,57.25,57.19,57.25,2000
04/23/2003,09:38,57.6,57.6,57.5,57.51,4100
04/23/2003,09:41,57.75,57.8,57.7,57.8,4500
04/23/2003,09:42,57.71,57.71,57.71,57.71,100
04/23/2003,09:43,57.83,57.83,57.64,57.64,7700
04/23/2003,09:44,57.78,57.78,57.78,57.78,1000
04/23/2003,09:45,57.67,57.67,57.67,57.67,20000
04/23/2003,09:46,57.7,57.7,57.7,57.7,1000
04/23/2003,09:47,57.66,57.66,57.66,57.66,300
04/23/2003,09:49,57.63,57.68,57.63,57.68,4100
04/23/2003,09:51,57.7,57.75,57.7,57.75,10200
04/23/2003,09:52,57.66,57.66,57.66,57.66,300
04/23/2003,09:53,57.73,57.73,57.73,57.73,2500
04/23/2003,09:54,57.77,57.77,57.77,57.77,1500
04/23/2003,09:55,57.8,57.9,57.8,57.81,26400
04/23/2003,09:56,57.9,57.96,57.9,57.95,4700
04/23/2003,09:57,57.9,58,57.9,58,100800
04/23/2003,09:58,57.99,58.05,57.99,58.05,16000
04/23/2003,09:59,58,58.05,58,58.04,1900
04/23/2003,10:00,58.1,58.1,58.1,58.1,3200
04/23/2003,10:01,58.14,58.15,58.14,58.15,400
04/23/2003,10:03,58.1,58.1,58.1,58.1,1000
04/23/2003,10:04,58.15,58.15,58.15,58.15,700
04/23/2003,10:05,58.2,58.2,58.15,58.19,5200
04/23/2003,10:06,58.24,58.24,58.23,58.23,500
04/23/2003,10:07,58.18,58.18,58.18,58.18,2100
04/23/2003,10:08,58.18,58.18,58.16,58.16,2300
04/23/2003,10:09,58.13,58.13,58.13,58.13,1000
04/23/2003,10:11,58.1,58.1,58.1,58.1,100
04/23/2003,10:12,58.02,58.02,58.02,58.02,1000
04/23/2003,10:13,58,58,58,58,5000
04/23/2003,10:14,58,58,57.98,57.98,1300
04/23/2003,10:15,57.97,57.97,57.93,57.93,600
04/23/2003,10:16,57.95,57.95,57.95,57.95,500
04/23/2003,10:19,57.9,57.96,57.9,57.93,110000
04/23/2003,10:20,57.95,57.95,57.95,57.95,6000
04/23/2003,10:21,57.95,57.95,57.95,57.95,11000
04/23/2003,10:22,57.95,57.95,57.95,57.95,3000
04/23/2003,10:23,57.9,57.98,57.9,57.98,300
04/23/2003,10:25,57.93,57.93,57.93,57.93,2000
04/23/2003,10:26,57.9,57.9,57.8,57.8,3200
04/23/2003,10:28,57.78,57.78,57.78,57.78,100
04/23/2003,10:30,57.78,57.78,57.78,57.78,1500
04/23/2003,10:31,57.85,57.85,57.8,57.8,45500
04/23/2003,10:32,57.74,57.74,57.7,57.7,10000
04/23/2003,10:33,57.77,57.77,57.76,57.76,5000
04/23/2003,10:34,57.8,57.8,57.8,57.8,2000
04/23/2003,10:35,57.9,57.9,57.78,57.78,8500
04/23/2003,10:36,57.78,57.78,57.75,57.75,14000
04/23/2003,10:38,57.74,57.74,57.74,57.74,20000
04/23/2003,10:39,57.75,57.75,57.75,57.75,67000
04/23/2003,10:41,57.71,57.71,57.71,57.71,600
04/23/2003,10:42,57.59,57.59,57.59,57.59,100
04/23/2003,10:44,57.5,57.5,57.5,57.5,1800
04/23/2003,10:45,57.5,57.5,57.5,57.5,300
04/23/2003,10:46,57.45,57.45,57.45,57.45,3000
04/23/2003,10:47,57.46,57.46,57.45,57.45,8000
04/23/2003,10:48,57.45,57.5,57.45,57.49,52800
04/23/2003,10:49,57.49,57.49,57.49,57.49,2000
04/23/2003,10:50,57.53,57.53,57.53,57.53,75000
04/23/2003,10:52,57.45,57.45,57.45,57.45,500
04/23/2003,10:53,57.42,57.45,57.42,57.45,24700
04/23/2003,10:54,57.45,57.45,57.4,57.42,7500
04/23/2003,10:55,57.45,57.48,57.45,57.48,5600
04/23/2003,10:56,57.42,57.42,57.42,57.42,300
04/23/2003,10:57,57.42,57.42,57.42,57.42,800
04/23/2003,10:58,57.45,57.45,57.42,57.42,200
04/23/2003,10:59,57.42,57.42,57.41,57.41,1500
04/23/2003,11:00,57.41,57.41,57.35,57.35,5000
04/23/2003,11:01,57.35,57.36,57.35,57.35,24000
04/23/2003,11:02,57.3,57.3,57.3,57.3,3000
04/23/2003,11:03,57.24,57.24,57.23,57.23,8100
04/23/2003,11:04,57.18,57.18,57.18,57.18,100
04/23/2003,11:06,57.15,57.15,57.14,57.14,5600
04/23/2003,11:07,57.18,57.18,57.17,57.17,1800
04/23/2003,11:08,57.07,57.07,57.07,57.07,600
04/23/2003,11:09,57.15,57.15,57.15,57.15,3400
04/23/2003,11:12,57.16,57.16,57.15,57.15,2000
04/23/2003,11:13,57.15,57.15,57.15,57.15,6500
04/23/2003,11:14,57.11,57.17,57.11,57.17,4000
04/23/2003,11:15,57.2,57.3,57.2,57.3,2900
04/23/2003,11:16,57.26,57.26,57.26,57.26,100
04/23/2003,11:17,57.26,57.26,57.26,57.26,100
04/23/2003,11:18,57.26,57.26,57.26,57.26,900
04/23/2003,11:23,57.29,57.29,57.27,57.27,7700
04/23/2003,11:24,57.4,57.4,57.33,57.33,1200
04/23/2003,11:26,57.42,57.42,57.42,57.42,400
04/23/2003,11:29,57.4,57.4,57.4,57.4,1000
04/23/2003,11:30,57.41,57.41,57.35,57.36,800
04/23/2003,11:31,57.42,57.42,57.42,57.42,2000
04/23/2003,11:36,57.53,57.53,57.53,57.53,5000
04/23/2003,11:40,57.4,57.4,57.4,57.4,1000
04/23/2003,11:41,57.35,57.35,57.35,57.35,2000
04/23/2003,11:42,57.3,57.4,57.3,57.4,26000
04/23/2003,11:44,57.3,57.3,57.3,57.3,4500
04/23/2003,11:45,57.35,57.35,57.35,57.35,1000
04/23/2003,11:46,57.31,57.35,57.31,57.35,700
04/23/2003,11:48,57.25,57.25,57.25,57.25,4000
04/23/2003,11:50,57.35,57.35,57.35,57.35,2500
04/23/2003,11:51,57.25,57.25,57.25,57.25,2500
04/23/2003,12:01,57.29,57.29,57.29,57.29,500
04/23/2003,12:12,57.25,57.25,57.25,57.25,500
04/23/2003,12:15,57.26,57.26,57.26,57.26,2000
04/23/2003,12:16,57.26,57.26,57.23,57.25,500
04/23/2003,12:19,57.21,57.21,57.21,57.21,2000
04/23/2003,12:20,57.18,57.18,57.18,57.18,5800
04/23/2003,12:24,57.2,57.2,57.2,57.2,100
04/23/2003,12:32,57.2,57.2,57.19,57.19,200
04/23/2003,12:34,57.2,57.21,57.2,57.21,1300
04/23/2003,12:36,57.28,57.28,57.28,57.28,1800
04/23/2003,12:47,57.14,57.14,57.14,57.14,2500
04/23/2003,12:48,57.18,57.18,57.13,57.18,1300
04/23/2003,12:49,57.18,57.18,57.18,57.18,600
04/23/2003,12:50,57.24,57.24,57.24,57.24,100
04/23/2003,12:51,57.23,57.23,57.15,57.15,25300
04/23/2003,12:53,57.18,57.18,57.18,57.18,200
04/23/2003,12:54,57.24,57.24,57.24,57.24,100
04/23/2003,13:03,57.19,57.19,57.19,57.19,100
04/23/2003,13:04,57.24,57.24,57.24,57.24,200
04/23/2003,13:15,57.24,57.24,57.24,57.24,500
04/23/2003,13:19,57.15,57.15,57.15,57.15,100
04/23/2003,13:24,57.2,57.2,57.2,57.2,500
04/23/2003,13:32,57.2,57.2,57.2,57.2,100
04/23/2003,13:37,57.14,57.14,57.14,57.14,100
04/23/2003,13:38,57.13,57.13,57.13,57.13,2000
04/23/2003,13:39,57.1,57.1,57.1,57.1,2000
04/23/2003,13:40,57.04,57.08,57.04,57.08,17800
04/23/2003,13:41,56.86,56.89,56.86,56.86,10000
04/23/2003,13:45,56.78,56.78,56.78,56.78,1000
04/23/2003,13:46,56.84,56.84,56.75,56.75,25100
04/23/2003,13:48,56.7,56.7,56.7,56.7,2600
04/23/2003,13:49,56.6,56.75,56.6,56.75,253200
04/23/2003,13:50,56.52,56.52,56.52,56.52,2000
04/23/2003,13:51,56.5,56.5,56.5,56.5,2000
04/23/2003,13:52,56.5,56.57,56.5,56.57,4000
04/23/2003,13:53,56.56,56.56,56.53,56.53,1000
04/23/2003,13:54,56.56,56.56,56.54,56.55,5800
04/23/2003,13:55,56.55,56.58,56.55,56.58,4100
04/23/2003,13:56,56.58,56.58,56.58,56.58,5000
04/23/2003,13:59,56.59,56.59,56.59,56.59,2000
04/23/2003,14:00,56.56,56.56,56.56,56.56,200
04/23/2003,14:01,56.65,56.65,56.65,56.65,2000
04/23/2003,14:02,56.72,56.72,56.72,56.72,800
04/23/2003,14:10,56.54,56.54,56.54,56.54,1000
04/23/2003,14:11,56.52,56.52,56.52,56.52,500
04/23/2003,14:18,56.63,56.63,56.63,56.63,100
04/23/2003,14:22,56.52,56.52,56.52,56.52,3000
04/23/2003,14:25,56.64,56.64,56.64,56.64,200
04/23/2003,14:26,56.64,56.64,56.64,56.64,1000
04/23/2003,14:28,56.65,56.65,56.65,56.65,100
04/23/2003,14:30,56.72,56.72,56.72,56.72,900
04/23/2003,14:32,56.74,56.74,56.74,56.74,500
04/23/2003,14:33,56.74,56.77,56.74,56.77,15500
04/23/2003,14:36,56.83,56.83,56.83,56.83,100
04/23/2003,14:37,56.79,56.8,56.79,56.8,700
04/23/2003,14:38,56.75,56.75,56.75,56.75,200
04/23/2003,14:40,56.83,56.83,56.83,56.83,600
04/23/2003,14:41,56.8,56.83,56.8,56.83,1100
04/23/2003,14:43,56.81,56.81,56.81,56.81,100
04/23/2003,14:44,56.83,56.83,56.83,56.83,2000
04/23/2003,14:52,56.86,56.86,56.86,56.86,200
04/23/2003,14:53,56.9,56.9,56.9,56.9,1300
04/23/2003,14:54,56.95,56.95,56.95,56.95,5000
04/23/2003,14:55,56.93,56.93,56.93,56.93,200
04/23/2003,14:57,57,57,57,57,58000
04/23/2003,14:58,57.05,57.05,57.05,57.05,6100
04/23/2003,15:00,57.05,57.05,57.05,57.05,200
04/23/2003,15:01,57.1,57.1,57.1,57.1,100
04/23/2003,15:02,57.12,57.12,57.12,57.12,5000
04/23/2003,15:03,57.1,57.1,57.1,57.1,500
04/23/2003,15:04,57.16,57.2,57.16,57.2,8600
04/23/2003,15:06,57.2,57.2,57.2,57.2,5000
04/23/2003,15:07,57.15,57.15,57.15,57.15,600
04/23/2003,15:08,57.14,57.14,57.14,57.14,500
04/23/2003,15:09,57.16,57.16,57.16,57.16,500
04/23/2003,15:10,57.18,57.18,57.18,57.18,200
04/23/2003,15:11,57.13,57.13,57.13,57.13,400
04/23/2003,15:13,57.11,57.13,57.11,57.13,6000
04/23/2003,15:17,57.2,57.2,57.2,57.2,1300
04/23/2003,15:20,57.15,57.15,57.15,57.15,500
04/23/2003,15:22,57.11,57.11,57.11,57.11,100
04/23/2003,15:27,57.14,57.14,57.14,57.14,6800
04/23/2003,15:29,57.09,57.09,57.09,57.09,200
04/23/2003,15:40,57.09,57.09,57.09,57.09,900
04/23/2003,15:41,57.09,57.09,57.09,57.09,2500
04/23/2003,15:42,57.11,57.11,57.11,57.11,400
04/23/2003,15:43,57.14,57.14,57.14,57.14,1000
04/23/2003,15:45,57.1,57.1,57.1,57.1,100
04/23/2003,15:46,57.14,57.14,57.14,57.14,1000
04/23/2003,15:47,57.15,57.15,57.15,57.15,2100
04/23/2003,15:48,57.15,57.19,57.15,57.19,14300
04/23/2003,15:50,57.2,57.2,57.2,57.2,500
04/23/2003,15:51,57.16,57.16,57.16,57.16,200
04/23/2003,15:57,57.19,57.19,57.19,57.19,400
04/23/2003,15:58,57.12,57.12,57.12,57.12,100
04/23/2003,15:59,57.15,57.19,57.15,57.19,4200
04/24/2003,09:35,57,57,57,57,700
04/24/2003,09:37,56.8,56.8,56.8,56.8,3200
04/24/2003,09:39,56.95,57,56.95,57,5000
04/24/2003,09:40,57.07,57.07,57.07,57.07,200
04/24/2003,09:44,57.15,57.15,57.15,57.15,2000
04/24/2003,09:45,57.16,57.16,57.16,57.16,1500
04/24/2003,09:46,57.16,57.2,57.15,57.2,12000
04/24/2003,09:47,57.16,57.16,57.16,57.16,60000
04/24/2003,09:49,57.35,57.35,57.35,57.35,1000
04/24/2003,09:50,57.35,57.35,57.35,57.35,1000
04/24/2003,09:51,57.36,57.36,57.36,57.36,1500
04/24/2003,09:52,57.45,57.45,57.45,57.45,300
04/24/2003,09:53,57.44,57.44,57.44,57.44,500
04/24/2003,09:56,57.39,57.39,57.35,57.35,3200
04/24/2003,09:57,57.37,57.37,57.37,57.37,1000
04/24/2003,09:58,57.36,57.36,57.35,57.35,42000
04/24/2003,09:59,57.4,57.4,57.4,57.4,1000
04/24/2003,10:00,57.36,57.36,57.36,57.36,400
04/24/2003,10:02,57.4,57.42,57.4,57.42,600
04/24/2003,10:06,57.5,57.5,57.5,57.5,4500
04/24/2003,10:07,57.39,57.39,57.39,57.39,500
04/24/2003,10:09,57.42,57.42,57.42,57.42,2000
04/24/2003,10:11,57.47,57.47,57.47,57.47,6000
04/24/2003,10:13,57.46,57.46,57.46,57.46,2000
04/24/2003,10:20,57.38,57.38,57.34,57.34,400
04/24/2003,10:21,57.3,57.3,57.3,57.3,500
04/24/2003,10:22,57.15,57.15,57.15,57.15,5000
04/24/2003,10:24,57.13,57.2,57.13,57.2,3000
04/24/2003,10:27,57.25,57.25,57.25,57.25,2000
04/24/2003,10:30,57.29,57.31,57.19,57.2,20000
04/24/2003,10:31,57.2,57.2,57.18,57.18,1000
04/24/2003,10:32,57.15,57.15,57.15,57.15,4500
04/24/2003,10:33,57.13,57.13,57.13,57.13,300
04/24/2003,10:34,57.15,57.15,57.15,57.15,22000
04/24/2003,10:36,57.15,57.15,57.1,57.1,1000
04/24/2003,10:37,56.97,57.04,56.97,56.97,1800
04/24/2003,10:39,56.99,57,56.99,57,1000
04/24/2003,10:40,56.92,56.92,56.9,56.9,3800
04/24/2003,10:41,56.89,56.89,56.89,56.89,14500
04/24/2003,10:42,56.89,56.91,56.89,56.91,18000
04/24/2003,10:43,56.92,56.96,56.9,56.96,52000
04/24/2003,10:44,56.9,56.9,56.9,56.9,5000
04/24/2003,10:47,56.9,56.9,56.9,56.9,500
04/24/2003,10:48,56.92,57.01,56.92,57.01,1700
04/24/2003,10:49,57.04,57.07,57.04,57.07,1700
04/24/2003,10:50,57.06,57.06,57.02,57.02,700
04/24/2003,10:55,57.08,57.08,57.08,57.08,5000
04/24/2003,10:56,57.08,57.08,57.08,57.08,2000
04/24/2003,11:00,57.05,57.05,57.05,57.05,100
04/24/2003,11:06,57.05,57.12,57.05,57.05,1600
04/24/2003,11:07,57.03,57.03,57.03,57.03,1000
04/24/2003,11:09,57.1,57.1,57.09,57.1,15000
04/24/2003,11:10,57.1,57.1,57.1,57.1,12000
04/24/2003,11:12,57.02,57.02,57,57,1000
04/24/2003,11:13,57,57,57,57,60500
04/24/2003,11:15,57,57,57,57,4500
04/24/2003,11:22,56.95,56.95,56.95,56.95,600
04/24/2003,11:26,56.84,56.84,56.84,56.84,600
04/24/2003,11:30,56.82,56.82,56.82,56.82,300
04/24/2003,11:33,56.94,56.94,56.94,56.94,500
04/24/2003,11:37,56.96,56.96,56.88,56.96,27500
04/24/2003,11:39,56.96,56.96,56.96,56.96,3000
04/24/2003,11:40,56.89,56.94,56.89,56.94,1100
04/24/2003,11:56,57,57,57,57,4500
04/24/2003,12:09,56.96,56.96,56.96,56.96,25000
04/24/2003,12:11,57,57,56.99,56.99,200
04/24/2003,12:13,56.91,56.91,56.91,56.91,3500
04/24/2003,12:14,56.9,56.9,56.88,56.88,7300
04/24/2003,12:15,56.86,56.86,56.86,56.86,100
04/24/2003,12:17,56.93,56.93,56.93,56.93,15000
04/24/2003,12:18,56.92,56.92,56.92,56.92,43000
04/24/2003,12:25,56.91,56.92,56.91,56.92,1100
04/24/2003,12:38,57,57,57,57,500
04/24/2003,12:41,57,57,57,57,300
04/24/2003,12:45,56.98,56.98,56.98,56.98,300
04/24/2003,12:56,56.91,56.91,56.91,56.91,100
04/24/2003,12:59,56.85,56.85,56.85,56.85,1000
04/24/2003,13:02,56.95,56.95,56.93,56.93,11500
04/24/2003,13:07,56.87,56.87,56.87,56.87,2500
04/24/2003,13:08,56.84,56.84,56.84,56.84,2500
04/24/2003,13:11,56.85,56.85,56.85,56.85,800
04/24/2003,13:19,56.8,56.8,56.8,56.8,100
04/24/2003,13:20,56.8,56.8,56.8,56.8,100
04/24/2003,13:21,56.8,56.8,56.8,56.8,20000
04/24/2003,13:23,56.8,56.8,56.8,56.8,5000
04/24/2003,13:34,56.79,56.79,56.77,56.77,4200
04/24/2003,13:45,56.8,56.8,56.8,56.8,200
04/24/2003,13:46,56.85,56.85,56.85,56.85,500
04/24/2003,13:49,56.85,56.85,56.85,56.85,100
04/24/2003,13:59,56.9,56.95,56.9,56.95,800
04/24/2003,14:03,56.97,56.97,56.97,56.97,5000
04/24/2003,14:06,57,57,57,57,500
04/24/2003,14:07,56.97,57.04,56.97,57.04,300
04/24/2003,14:08,57.06,57.06,57.06,57.06,6000
04/24/2003,14:10,57.1,57.1,57.1,57.1,5000
04/24/2003,14:14,57.1,57.1,57.1,57.1,300
04/24/2003,14:15,57.15,57.15,57.15,57.15,100
04/24/2003,14:16,57.18,57.19,57.17,57.19,60300
04/24/2003,14:17,57.2,57.2,57.2,57.2,1000
04/24/2003,14:18,57.25,57.25,57.25,57.25,1000
04/24/2003,14:25,57.17,57.17,57.17,57.17,500
04/24/2003,14:26,57.2,57.2,57.17,57.17,5200
04/24/2003,14:33,57.27,57.3,57.27,57.3,500
04/24/2003,14:34,57.3,57.3,57.3,57.3,1000
04/24/2003,14:35,57.31,57.31,57.31,57.31,1000
04/24/2003,14:37,57.3,57.3,57.3,57.3,1100
04/24/2003,14:38,57.28,57.28,57.28,57.28,100
04/24/2003,14:39,57.33,57.33,57.32,57.33,3100
04/24/2003,14:40,57.38,57.38,57.38,57.38,1000
04/24/2003,14:41,57.38,57.38,57.38,57.38,1000
04/24/2003,14:42,57.3,57.3,57.3,57.3,2000
04/24/2003,14:44,57.27,57.28,57.27,57.28,1800
04/24/2003,14:46,57.23,57.23,57.23,57.23,100
04/24/2003,14:47,57.2,57.2,57.2,57.2,900
04/24/2003,14:54,57.31,57.31,57.31,57.31,300
04/24/2003,15:02,57.28,57.28,57.28,57.28,25000
04/24/2003,15:10,57.24,57.24,57.24,57.24,7000
04/24/2003,15:16,57.2,57.2,57.18,57.18,1200
04/24/2003,15:17,57.2,57.2,57.2,57.2,2000
04/24/2003,15:20,57.24,57.24,57.24,57.24,100
04/24/2003,15:22,57.15,57.15,57.15,57.15,1000
04/24/2003,15:24,57.18,57.18,57.18,57.18,200
04/24/2003,15:28,57.12,57.12,57.12,57.12,400
04/24/2003,15:29,57.17,57.17,57.15,57.15,2800
04/24/2003,15:30,57.13,57.15,57.13,57.15,3800
04/24/2003,15:31,57.1,57.11,57.1,57.1,1100
04/24/2003,15:35,57.13,57.13,57.13,57.13,700
04/24/2003,15:37,57.13,57.13,57.13,57.13,2200
04/24/2003,15:38,57.15,57.15,57.15,57.15,7000
04/24/2003,15:44,57.07,57.07,57.07,57.07,700
04/24/2003,15:45,57.14,57.14,57.14,57.14,200
04/24/2003,15:50,57.17,57.17,57.17,57.17,500
04/24/2003,15:51,57.18,57.18,57.18,57.18,600
04/24/2003,15:53,57.2,57.2,57.2,57.2,800
04/24/2003,15:54,57.2,57.2,57.2,57.2,500
04/24/2003,15:57,57.2,57.2,57.1,57.1,60000
04/24/2003,15:58,57.14,57.14,57.13,57.13,900
04/25/2003,09:35,57.18,57.18,57.18,57.18,1300
04/25/2003,09:37,57.12,57.12,57.01,57.01,2500
04/25/2003,09:41,56.79,56.79,56.79,56.79,25000
04/25/2003,09:46,56.75,56.75,56.75,56.75,5000
04/25/2003,09:47,56.72,56.72,56.72,56.72,500
04/25/2003,09:52,56.75,56.75,56.75,56.75,400
04/25/2003,09:53,56.71,56.71,56.71,56.71,2000
04/25/2003,09:56,56.65,56.65,56.65,56.65,50000
04/25/2003,09:59,56.66,56.73,56.66,56.73,3100
04/25/2003,10:00,56.63,56.63,56.63,56.63,1000
04/25/2003,10:02,56.65,56.7,56.65,56.7,1100
04/25/2003,10:03,56.65,56.65,56.65,56.65,900
04/25/2003,10:06,56.74,56.74,56.74,56.74,1000
04/25/2003,10:08,56.75,56.75,56.75,56.75,100
04/25/2003,10:09,56.83,56.89,56.83,56.83,5000
04/25/2003,10:15,56.95,56.95,56.95,56.95,5000
04/25/2003,10:17,56.88,56.88,56.88,56.88,2000
04/25/2003,10:21,56.82,56.82,56.82,56.82,2000
04/25/2003,10:23,56.84,56.84,56.84,56.84,100
04/25/2003,10:24,56.82,56.82,56.82,56.82,10000
04/25/2003,10:25,56.83,56.83,56.77,56.77,2500
04/25/2003,10:26,56.71,56.71,56.71,56.71,2000
04/25/2003,10:31,56.74,56.74,56.74,56.74,3000
04/25/2003,10:33,56.76,56.77,56.76,56.77,4000
04/25/2003,10:36,56.77,56.77,56.77,56.77,300
04/25/2003,10:39,56.77,56.77,56.72,56.72,600
04/25/2003,10:47,56.94,56.94,56.94,56.94,3000
04/25/2003,10:49,56.9,56.9,56.9,56.9,7000
04/25/2003,10:57,56.8,56.8,56.8,56.8,300
04/25/2003,11:04,56.73,56.73,56.73,56.73,100
04/25/2003,11:11,56.65,56.65,56.65,56.65,100
04/25/2003,11:13,56.65,56.65,56.65,56.65,800
04/25/2003,11:15,56.57,56.6,56.57,56.6,7000
04/25/2003,11:18,56.6,56.6,56.6,56.6,100
04/25/2003,11:21,56.65,56.65,56.65,56.65,300
04/25/2003,11:23,56.59,56.59,56.59,56.59,600
04/25/2003,11:27,56.61,56.61,56.61,56.61,1000
04/25/2003,11:28,56.65,56.65,56.65,56.65,1000
04/25/2003,11:29,56.67,56.67,56.67,56.67,1000
04/25/2003,11:39,56.66,56.66,56.66,56.66,100
04/25/2003,11:41,56.67,56.67,56.67,56.67,500
04/25/2003,11:52,56.75,56.75,56.75,56.75,200
04/25/2003,11:56,56.72,56.72,56.72,56.72,400
04/25/2003,11:57,56.72,56.72,56.72,56.72,200
04/25/2003,12:06,56.78,56.78,56.78,56.78,300
04/25/2003,12:28,56.72,56.72,56.72,56.72,300
04/25/2003,12:31,56.65,56.65,56.65,56.65,1000
04/25/2003,12:32,56.63,56.63,56.63,56.63,500
04/25/2003,12:35,56.51,56.51,56.51,56.51,1000
04/25/2003,12:37,56.5,56.5,56.5,56.5,400
04/25/2003,12:38,56.5,56.53,56.5,56.53,600
04/25/2003,12:45,56.5,56.5,56.5,56.5,200
04/25/2003,12:48,56.52,56.63,56.52,56.63,1300
04/25/2003,12:55,56.58,56.58,56.58,56.58,100
04/25/2003,12:56,56.58,56.58,56.58,56.58,2000
04/25/2003,12:58,56.51,56.51,56.51,56.51,200
04/25/2003,13:06,56.57,56.57,56.57,56.57,3000
04/25/2003,13:11,56.52,56.55,56.52,56.55,27000
04/25/2003,13:12,56.5,56.5,56.5,56.5,1200
04/25/2003,13:16,56.55,56.55,56.55,56.55,400
04/25/2003,13:18,56.62,56.62,56.62,56.62,50000
04/25/2003,13:24,56.6,56.64,56.6,56.64,11900
04/25/2003,13:27,56.64,56.64,56.64,56.64,14600
04/25/2003,13:31,56.6,56.6,56.6,56.6,1000
04/25/2003,13:48,56.57,56.57,56.57,56.57,3000
04/25/2003,14:01,56.52,56.52,56.52,56.52,500
04/25/2003,14:03,56.58,56.58,56.58,56.58,3000
04/25/2003,14:16,56.62,56.62,56.62,56.62,2300
04/25/2003,14:25,56.62,56.62,56.52,56.56,900
04/25/2003,14:26,56.51,56.51,56.51,56.51,200
04/25/2003,14:40,56.62,56.62,56.62,56.62,100
04/25/2003,14:48,56.62,56.62,56.62,56.62,3000
04/25/2003,14:50,56.59,56.59,56.59,56.59,2000
04/25/2003,14:59,56.58,56.58,56.58,56.58,200
04/25/2003,15:02,56.59,56.59,56.59,56.59,500
04/25/2003,15:05,56.62,56.62,56.62,56.62,2000
04/25/2003,15:06,56.58,56.58,56.58,56.58,200
04/25/2003,15:09,56.55,56.55,56.55,56.55,100
04/25/2003,15:10,56.6,56.6,56.6,56.6,100
04/25/2003,15:11,56.55,56.55,56.55,56.55,2000
04/25/2003,15:16,56.55,56.55,56.55,56.55,100
04/25/2003,15:25,56.45,56.45,56.45,56.45,3000
04/25/2003,15:26,56.4,56.4,56.4,56.4,1000
04/25/2003,15:29,56.37,56.37,56.37,56.37,600
04/25/2003,15:30,56.37,56.43,56.37,56.43,200
04/25/2003,15:31,56.41,56.41,56.41,56.41,500
04/25/2003,15:35,56.47,56.47,56.47,56.47,500
04/25/2003,15:36,56.53,56.53,56.53,56.53,2000
04/25/2003,15:39,56.53,56.53,56.53,56.53,1000
04/25/2003,15:41,56.51,56.51,56.51,56.51,500
04/25/2003,15:42,56.51,56.51,56.51,56.51,500
04/25/2003,15:44,56.51,56.51,56.51,56.51,200
04/25/2003,15:47,56.53,56.55,56.53,56.55,2800
04/25/2003,15:48,56.53,56.53,56.53,56.53,1200
04/25/2003,15:49,56.52,56.52,56.52,56.52,600
04/25/2003,15:50,56.57,56.57,56.57,56.57,1600
04/25/2003,15:51,56.55,56.58,56.55,56.58,3500
04/25/2003,15:53,56.53,56.53,56.53,56.53,2000
04/25/2003,15:54,56.47,56.47,56.47,56.47,1000
04/25/2003,15:56,56.57,56.62,56.57,56.62,1500
04/25/2003,15:57,56.6,56.6,56.6,56.6,1200
04/25/2003,15:58,56.6,56.6,56.6,56.6,2000
04/25/2003,15:59,56.53,56.53,56.53,56.53,500
04/28/2003,09:30,56.27,56.27,56.27,56.27,400
04/28/2003,09:37,56.25,56.25,56.25,56.25,6800
04/28/2003,09:38,56.3,56.3,56.25,56.3,2300
04/28/2003,09:39,56.3,56.3,56.3,56.3,900
04/28/2003,09:40,56.3,56.3,56.3,56.3,3100
04/28/2003,09:41,56.25,56.25,56.18,56.18,400
04/28/2003,09:54,56.6,56.6,56.6,56.6,500
04/28/2003,09:55,56.68,56.68,56.68,56.68,900
04/28/2003,09:56,56.76,56.76,56.76,56.76,1500
04/28/2003,09:57,56.75,56.75,56.75,56.75,10100
04/28/2003,09:58,56.65,56.65,56.65,56.65,11300
04/28/2003,09:59,56.65,56.65,56.65,56.65,10000
04/28/2003,10:00,56.72,56.72,56.72,56.72,3000
04/28/2003,10:01,56.75,56.75,56.75,56.75,5000
04/28/2003,10:02,56.75,56.75,56.75,56.75,20000
04/28/2003,10:03,56.7,56.7,56.7,56.7,3000
04/28/2003,10:10,56.72,56.72,56.72,56.72,900
04/28/2003,10:12,56.74,56.74,56.74,56.74,100
04/28/2003,10:13,56.7,56.7,56.7,56.7,1100
04/28/2003,10:14,56.75,56.85,56.75,56.85,10600
04/28/2003,10:15,56.85,56.9,56.85,56.88,8500
04/28/2003,10:16,56.8,56.88,56.8,56.88,3100
04/28/2003,10:17,56.91,56.91,56.8,56.8,47000
04/28/2003,10:18,56.83,56.83,56.83,56.83,200
04/28/2003,10:19,56.83,56.83,56.83,56.83,2000
04/28/2003,10:24,56.84,56.84,56.84,56.84,300
04/28/2003,10:27,56.91,56.91,56.91,56.91,200
04/28/2003,10:30,56.97,56.98,56.97,56.98,1000
04/28/2003,10:51,56.89,56.89,56.89,56.89,500
04/28/2003,10:57,56.92,56.92,56.88,56.88,600
04/28/2003,11:10,56.85,56.85,56.85,56.85,20000
04/28/2003,11:15,56.78,56.78,56.73,56.73,2200
04/28/2003,11:18,56.73,56.73,56.66,56.66,13000
04/28/2003,11:20,56.62,56.62,56.62,56.62,300
04/28/2003,11:21,56.62,56.62,56.62,56.62,700
04/28/2003,11:22,56.62,56.65,56.62,56.62,30000
04/28/2003,11:24,56.6,56.6,56.6,56.6,700
04/28/2003,11:25,56.57,56.57,56.57,56.57,2000
04/28/2003,11:26,56.52,56.52,56.52,56.52,1000
04/28/2003,11:30,56.49,56.49,56.43,56.43,600
04/28/2003,11:31,56.41,56.42,56.41,56.42,600
04/28/2003,11:33,56.42,56.42,56.42,56.42,2000
04/28/2003,11:38,56.37,56.37,56.37,56.37,500
04/28/2003,11:44,56.3,56.3,56.3,56.3,500
04/28/2003,11:45,56.28,56.28,56.24,56.24,50200
04/28/2003,11:46,56.28,56.28,56.26,56.28,24000
04/28/2003,11:47,56.23,56.23,56.23,56.23,15000
04/28/2003,11:48,56.2,56.2,56.2,56.2,35000
04/28/2003,11:49,56.17,56.17,56.17,56.17,1400
04/28/2003,11:50,56.16,56.16,56.11,56.11,2000
04/28/2003,11:51,56.11,56.11,56.11,56.11,3000
04/28/2003,11:52,56.11,56.11,56.06,56.06,13000
04/28/2003,11:53,55.97,55.97,55.97,55.97,5000
04/28/2003,11:54,55.92,56.02,55.92,55.92,35500
04/28/2003,11:55,55.95,55.95,55.95,55.95,700
04/28/2003,11:56,56.02,56.02,56.02,56.02,600
04/28/2003,11:58,56.13,56.13,56.1,56.1,3200
04/28/2003,11:59,56.1,56.1,56.1,56.1,900
04/28/2003,12:00,56.02,56.02,56.02,56.02,3800
04/28/2003,12:03,56.05,56.05,56.05,56.05,3000
04/28/2003,12:04,56.03,56.03,56.02,56.02,800
04/28/2003,12:05,56,56,56,56,2000
04/28/2003,12:13,56,56,56,56,200
04/28/2003,12:16,56.04,56.04,56.04,56.04,100
04/28/2003,12:20,55.95,55.95,55.95,55.95,500
04/28/2003,12:22,55.96,55.96,55.96,55.96,100
04/28/2003,12:23,55.95,56,55.95,56,5200
04/28/2003,12:24,56,56,56,56,10000
04/28/2003,12:25,56.02,56.02,56.02,56.02,500
04/28/2003,12:26,56.02,56.02,56.02,56.02,500
04/28/2003,12:28,56.03,56.03,56.03,56.03,300
04/28/2003,12:30,55.95,55.95,55.95,55.95,400
04/28/2003,12:33,56,56,55.96,55.96,1500
04/28/2003,12:34,55.98,55.98,55.98,55.98,500
04/28/2003,12:35,55.98,55.98,55.98,55.98,5000
04/28/2003,12:36,55.97,55.97,55.97,55.97,5000
04/28/2003,12:37,55.9,55.9,55.9,55.9,1000
04/28/2003,12:41,55.88,55.93,55.88,55.93,13000
04/28/2003,12:42,55.91,55.91,55.91,55.91,5000
04/28/2003,12:43,55.93,55.93,55.93,55.93,7500
04/28/2003,12:48,55.96,55.96,55.96,55.96,500
04/28/2003,12:49,55.98,55.98,55.98,55.98,500
04/28/2003,12:50,56,56.01,56,56,8700
04/28/2003,12:51,56.02,56.05,56.02,56.05,1800
04/28/2003,12:52,56.11,56.11,56.11,56.11,900
04/28/2003,12:54,56.05,56.05,56.05,56.05,500
04/28/2003,13:03,56,56,56,56,300
04/28/2003,13:05,55.96,55.98,55.95,55.95,600
04/28/2003,13:06,55.95,55.95,55.92,55.92,1000
04/28/2003,13:09,55.92,55.92,55.92,55.92,1000
04/28/2003,13:10,55.91,55.91,55.91,55.91,700
04/28/2003,13:11,55.95,55.95,55.95,55.95,400
04/28/2003,13:14,55.92,55.93,55.92,55.93,900
04/28/2003,13:20,55.92,55.92,55.92,55.92,3000
04/28/2003,13:25,55.95,55.95,55.95,55.95,700
04/28/2003,13:26,56,56,56,56,1000
04/28/2003,13:29,55.95,55.95,55.9,55.9,54000
04/28/2003,13:30,55.93,55.93,55.93,55.93,10000
04/28/2003,13:33,55.96,55.96,55.96,55.96,500
04/28/2003,13:36,55.95,55.95,55.95,55.95,300
04/28/2003,13:40,55.89,55.89,55.87,55.87,700
04/28/2003,13:46,55.89,55.89,55.89,55.89,10000
04/28/2003,13:51,55.82,55.83,55.82,55.83,15000
04/28/2003,13:52,55.83,55.83,55.83,55.83,15000
04/28/2003,13:53,55.87,55.87,55.87,55.87,15000
04/28/2003,13:55,55.86,55.86,55.86,55.86,100
04/28/2003,14:08,55.86,55.86,55.86,55.86,100
04/28/2003,14:09,55.84,55.84,55.84,55.84,100
04/28/2003,14:11,55.78,55.78,55.78,55.78,100
04/28/2003,14:12,55.8,55.8,55.8,55.8,20000
04/28/2003,14:18,55.82,55.82,55.82,55.82,100
04/28/2003,14:22,55.8,55.8,55.8,55.8,3000
04/28/2003,14:23,55.84,55.84,55.84,55.84,10000
04/28/2003,14:31,55.81,55.81,55.81,55.81,300
04/28/2003,14:32,55.88,55.88,55.88,55.88,15000
04/28/2003,14:36,55.77,55.77,55.77,55.77,100
04/28/2003,14:37,55.8,55.8,55.8,55.8,200
04/28/2003,14:39,55.75,55.75,55.75,55.75,1000
04/28/2003,14:40,55.75,55.75,55.75,55.75,3000
04/28/2003,14:42,55.77,55.77,55.77,55.77,400
04/28/2003,14:43,55.77,55.77,55.77,55.77,400
04/28/2003,14:45,55.75,55.75,55.75,55.75,200
04/28/2003,14:46,55.75,55.8,55.75,55.8,600
04/28/2003,14:50,55.77,55.77,55.77,55.77,100
04/28/2003,14:52,55.74,55.74,55.74,55.74,500
04/28/2003,14:53,55.74,55.74,55.74,55.74,100
04/28/2003,14:56,55.75,55.75,55.75,55.75,5000
04/28/2003,15:01,55.73,55.73,55.73,55.73,500
04/28/2003,15:02,55.73,55.73,55.73,55.73,500
04/28/2003,15:03,55.7,55.7,55.7,55.7,100
04/28/2003,15:04,55.7,55.7,55.7,55.7,600
04/28/2003,15:05,55.68,55.68,55.68,55.68,500
04/28/2003,15:06,55.7,55.7,55.7,55.7,200
04/28/2003,15:09,55.7,55.7,55.7,55.7,100
04/28/2003,15:10,55.7,55.7,55.7,55.7,100
04/28/2003,15:14,55.68,55.68,55.68,55.68,300
04/28/2003,15:16,55.65,55.65,55.65,55.65,500
04/28/2003,15:18,55.65,55.65,55.65,55.65,4600
04/28/2003,15:20,55.63,55.63,55.63,55.63,100
04/28/2003,15:21,55.65,55.65,55.65,55.65,5000
04/28/2003,15:23,55.6,55.6,55.6,55.6,100
04/28/2003,15:24,55.64,55.64,55.64,55.64,100
04/28/2003,15:27,55.68,55.68,55.68,55.68,100
04/28/2003,15:30,55.72,55.72,55.72,55.72,200
04/28/2003,15:31,55.72,55.72,55.72,55.72,200
04/28/2003,15:35,55.8,55.8,55.8,55.8,100
04/28/2003,15:45,55.76,55.76,55.76,55.76,500
04/28/2003,15:46,55.81,55.81,55.81,55.81,3000
04/28/2003,15:49,55.83,55.83,55.83,55.83,200
04/28/2003,15:50,55.8,55.8,55.8,55.8,4900
04/28/2003,15:54,55.83,55.83,55.83,55.83,50000
04/28/2003,15:56,55.85,55.85,55.85,55.85,200
04/28/2003,15:59,55.95,55.95,55.95,55.95,500
04/29/2003,09:37,55.65,55.65,55.65,55.65,1500
04/29/2003,09:38,55.65,55.68,55.65,55.68,500
04/29/2003,09:39,55.65,55.65,55.65,55.65,500
04/29/2003,09:41,55.69,55.69,55.69,55.69,700
04/29/2003,09:42,55.56,55.56,55.56,55.56,500
04/29/2003,09:44,55.66,55.66,55.66,55.66,15000
04/29/2003,09:46,55.6,55.6,55.6,55.6,25000
04/29/2003,09:49,55.62,55.62,55.62,55.62,1000
04/29/2003,09:50,55.64,55.8,55.64,55.8,30500
04/29/2003,09:51,55.64,55.7,55.64,55.7,1500
04/29/2003,09:53,55.68,55.68,55.68,55.68,20000
04/29/2003,09:54,55.63,55.63,55.63,55.63,15000
04/29/2003,09:55,55.67,55.67,55.67,55.67,15000
04/29/2003,09:56,55.8,55.82,55.8,55.82,2600
04/29/2003,09:57,55.78,55.78,55.78,55.78,200
04/29/2003,09:58,55.83,55.95,55.83,55.95,300
04/29/2003,09:59,55.93,55.93,55.77,55.77,2600
04/29/2003,10:02,55.86,55.9,55.86,55.9,10000
04/29/2003,10:03,55.86,55.86,55.82,55.82,2600
04/29/2003,10:04,55.9,55.9,55.9,55.9,3400
04/29/2003,10:05,55.9,55.9,55.9,55.9,1000
04/29/2003,10:06,55.75,55.75,55.75,55.75,1000
04/29/2003,10:07,55.86,55.86,55.86,55.86,1800
04/29/2003,10:08,55.9,55.9,55.9,55.9,700
04/29/2003,10:11,55.87,55.96,55.87,55.96,1100
04/29/2003,10:13,55.93,55.93,55.93,55.93,15000
04/29/2003,10:16,55.85,55.85,55.85,55.85,300
04/29/2003,10:17,55.75,55.75,55.75,55.75,1000
04/29/2003,10:19,55.7,55.7,55.7,55.7,300
04/29/2003,10:23,55.61,55.61,55.61,55.61,100
04/29/2003,10:26,55.6,55.6,55.6,55.6,100
04/29/2003,10:29,55.69,55.71,55.69,55.71,4000
04/29/2003,10:30,55.7,55.71,55.67,55.67,8600
04/29/2003,10:32,55.7,55.73,55.7,55.73,35000
04/29/2003,10:36,55.72,55.72,55.72,55.72,3500
04/29/2003,10:41,55.81,55.81,55.7,55.7,1100
04/29/2003,10:42,55.76,55.76,55.76,55.76,100
04/29/2003,10:46,55.7,55.7,55.7,55.7,100
04/29/2003,10:48,55.65,55.65,55.65,55.65,500
04/29/2003,10:49,55.65,55.65,55.65,55.65,200
04/29/2003,10:51,55.55,55.55,55.55,55.55,200
04/29/2003,10:52,55.5,55.5,55.5,55.5,3200
04/29/2003,10:53,55.5,55.5,55.45,55.45,12800
04/29/2003,10:55,55.45,55.45,55.45,55.45,5000
04/29/2003,10:58,55.44,55.44,55.4,55.4,10000
04/29/2003,11:00,55.47,55.47,55.47,55.47,1000
04/29/2003,11:04,55.28,55.28,55.28,55.28,7500
04/29/2003,11:06,55.28,55.28,55.28,55.28,600
04/29/2003,11:08,55.23,55.24,55.23,55.24,600
04/29/2003,11:09,55.42,55.42,55.31,55.31,2000
04/29/2003,11:11,55.3,55.3,55.3,55.3,15000
04/29/2003,11:14,55.26,55.26,55.25,55.25,10000
04/29/2003,11:16,55.3,55.3,55.3,55.3,300
04/29/2003,11:21,55.25,55.25,55.25,55.25,1000
04/29/2003,11:22,55.24,55.24,55.24,55.24,1200
04/29/2003,11:23,55.29,55.29,55.29,55.29,26900
04/29/2003,11:26,55.31,55.31,55.31,55.31,400
04/29/2003,11:29,55.36,55.38,55.3,55.3,3900
04/29/2003,11:31,55.29,55.29,55.29,55.29,4300
04/29/2003,11:34,55.22,55.22,55.22,55.22,100
04/29/2003,11:40,55.32,55.32,55.32,55.32,100
04/29/2003,11:41,55.41,55.41,55.41,55.41,400
04/29/2003,11:45,55.4,55.41,55.4,55.41,75800
04/29/2003,11:48,55.47,55.51,55.47,55.51,6500
04/29/2003,12:02,55.43,55.43,55.41,55.41,2400
04/29/2003,12:07,55.4,55.4,55.4,55.4,800
04/29/2003,12:12,55.4,55.4,55.4,55.4,800
04/29/2003,12:41,55.39,55.39,55.39,55.39,100
04/29/2003,12:45,55.3,55.3,55.3,55.3,200
04/29/2003,12:47,55.27,55.27,55.27,55.27,500
04/29/2003,12:49,55.25,55.25,55.25,55.25,4000
04/29/2003,12:52,55.14,55.2,55.14,55.2,9500
04/29/2003,12:56,55.2,55.2,55.2,55.2,2100
04/29/2003,12:59,55.2,55.2,55.2,55.2,100
04/29/2003,13:01,55.2,55.2,55.2,55.2,5000
04/29/2003,13:04,55.15,55.15,55.15,55.15,10000
04/29/2003,13:18,55.16,55.16,55.16,55.16,100
04/29/2003,13:28,55.15,55.15,55.15,55.15,500
04/29/2003,13:30,55.16,55.16,55.16,55.16,100
04/29/2003,13:34,55.1,55.1,55.1,55.1,200
04/29/2003,13:39,55.03,55.05,55.03,55.05,1100
04/29/2003,13:40,55.04,55.04,55.04,55.04,3000
04/29/2003,13:41,55.05,55.05,55.05,55.05,100
04/29/2003,13:42,55,55,55,55,900
04/29/2003,13:44,55.01,55.01,55.01,55.01,500
04/29/2003,13:45,54.98,54.98,54.98,54.98,300
04/29/2003,13:46,55.01,55.01,55.01,55.01,100
04/29/2003,13:47,55.01,55.01,55.01,55.01,1200
04/29/2003,13:48,55,55,55,55,5000
04/29/2003,13:49,55,55,55,55,300
04/29/2003,13:51,54.96,54.97,54.94,54.94,1300
04/29/2003,13:52,54.94,54.94,54.9,54.9,10100
04/29/2003,13:53,54.92,54.92,54.92,54.92,200
04/29/2003,13:57,54.95,54.97,54.95,54.97,10100
04/29/2003,13:58,54.9,54.9,54.9,54.9,3000
04/29/2003,13:59,54.9,54.9,54.9,54.9,600
04/29/2003,14:01,54.9,54.9,54.9,54.9,1200
04/29/2003,14:04,54.86,54.87,54.86,54.87,1100
04/29/2003,14:05,54.87,54.87,54.87,54.87,100
04/29/2003,14:07,54.84,54.84,54.84,54.84,400
04/29/2003,14:08,54.82,54.82,54.82,54.82,100
04/29/2003,14:11,54.82,54.82,54.82,54.82,100
04/29/2003,14:13,54.71,54.71,54.71,54.71,200
04/29/2003,14:15,54.71,54.71,54.71,54.71,900
04/29/2003,14:18,54.73,54.73,54.73,54.73,100
04/29/2003,14:19,54.73,54.75,54.73,54.73,2000
04/29/2003,14:20,54.74,54.74,54.74,54.74,600
04/29/2003,14:21,54.7,54.7,54.7,54.7,500
04/29/2003,14:23,54.75,54.75,54.75,54.75,500
04/29/2003,14:25,54.74,54.75,54.74,54.75,2600
04/29/2003,14:26,54.76,54.76,54.76,54.76,1200
04/29/2003,14:27,54.73,54.73,54.7,54.7,6000
04/29/2003,14:28,54.7,54.7,54.7,54.7,5000
04/29/2003,14:29,54.7,54.7,54.7,54.7,1000
04/29/2003,14:31,54.65,54.65,54.65,54.65,2100
04/29/2003,14:32,54.65,54.65,54.65,54.65,3000
04/29/2003,14:33,54.63,54.63,54.63,54.63,3000
04/29/2003,14:34,54.63,54.65,54.63,54.64,4600
04/29/2003,14:35,54.64,54.64,54.63,54.63,14900
04/29/2003,14:36,54.62,54.62,54.62,54.62,800
04/29/2003,14:37,54.61,54.63,54.61,54.63,11100
04/29/2003,14:38,54.65,54.65,54.65,54.65,600
04/29/2003,14:39,54.63,54.63,54.63,54.63,5000
04/29/2003,14:40,54.63,54.65,54.63,54.65,5200
04/29/2003,14:41,54.65,54.65,54.65,54.65,10100
04/29/2003,14:42,54.64,54.64,54.6,54.6,2200
04/29/2003,14:45,54.6,54.6,54.55,54.6,17100
04/29/2003,14:46,54.6,54.6,54.6,54.6,15000
04/29/2003,14:47,54.6,54.6,54.57,54.6,22000
04/29/2003,14:48,54.57,54.58,54.57,54.58,4100
04/29/2003,14:50,54.51,54.51,54.51,54.51,300
04/29/2003,14:51,54.55,54.55,54.55,54.55,100
04/29/2003,14:52,54.5,54.52,54.5,54.52,400
04/29/2003,14:53,54.5,54.55,54.5,54.55,11000
04/29/2003,14:55,54.56,54.56,54.56,54.56,100
04/29/2003,14:56,54.52,54.52,54.52,54.52,1800
04/29/2003,14:57,54.56,54.56,54.52,54.56,5900
04/29/2003,14:59,54.53,54.53,54.53,54.53,600
04/29/2003,15:00,54.55,54.58,54.55,54.58,3800
04/29/2003,15:01,54.59,54.59,54.59,54.59,500
04/29/2003,15:02,54.59,54.61,54.59,54.61,20000
04/29/2003,15:03,54.58,54.58,54.58,54.58,50000
04/29/2003,15:05,54.66,54.66,54.64,54.64,4500
04/29/2003,15:06,54.61,54.66,54.61,54.66,1500
04/29/2003,15:07,54.68,54.69,54.68,54.69,5800
04/29/2003,15:08,54.69,54.69,54.67,54.67,1100
04/29/2003,15:10,54.7,54.7,54.7,54.7,1600
04/29/2003,15:11,54.7,54.74,54.7,54.74,5300
04/29/2003,15:12,54.73,54.73,54.7,54.7,300
04/29/2003,15:14,54.76,54.76,54.76,54.76,500
04/29/2003,15:15,54.77,54.77,54.77,54.77,5500
04/29/2003,15:16,54.78,54.78,54.75,54.75,4700
04/29/2003,15:18,54.73,54.73,54.73,54.73,2500
04/29/2003,15:19,54.75,54.75,54.75,54.75,1000
04/29/2003,15:20,54.75,54.75,54.73,54.73,3000
04/29/2003,15:22,54.76,54.76,54.76,54.76,10000
04/29/2003,15:23,54.76,54.76,54.76,54.76,1000
04/29/2003,15:24,54.76,54.76,54.76,54.76,100
04/29/2003,15:26,54.79,54.79,54.79,54.79,1000
04/29/2003,15:27,54.74,54.74,54.74,54.74,100
04/29/2003,15:29,54.78,54.78,54.78,54.78,500
04/29/2003,15:31,54.76,54.76,54.74,54.74,1500
04/29/2003,15:32,54.82,54.82,54.82,54.82,400
04/29/2003,15:36,54.79,54.79,54.79,54.79,100
04/29/2003,15:37,54.85,54.86,54.79,54.79,1100
04/29/2003,15:38,54.81,54.81,54.8,54.8,5000
04/29/2003,15:39,54.8,54.8,54.8,54.8,100
04/29/2003,15:41,54.82,54.83,54.82,54.83,26000
04/29/2003,15:42,54.8,54.8,54.76,54.76,11000
04/29/2003,15:45,54.75,54.77,54.75,54.77,6500
04/29/2003,15:47,54.78,54.78,54.78,54.78,1800
04/29/2003,15:48,54.78,54.78,54.78,54.78,400
04/29/2003,15:49,54.8,54.8,54.8,54.8,1000
04/29/2003,15:50,54.8,54.8,54.8,54.8,3000
04/29/2003,15:51,54.8,54.8,54.8,54.8,1000
04/29/2003,15:53,54.84,54.84,54.84,54.84,300
04/29/2003,15:54,54.84,54.84,54.78,54.78,3900
04/29/2003,15:55,54.79,54.84,54.79,54.84,1700
04/29/2003,15:56,54.78,54.78,54.78,54.78,5000
04/29/2003,15:57,54.84,54.84,54.84,54.84,100
04/29/2003,15:58,54.85,54.85,54.84,54.85,15400
04/29/2003,15:59,54.85,54.85,54.78,54.78,2200
04/30/2003,09:36,55.19,55.19,55.19,55.19,2500
04/30/2003,09:37,55.2,55.2,55.2,55.2,4600
04/30/2003,09:38,55.1,55.1,55.1,55.1,1400
04/30/2003,09:39,55.17,55.2,55.13,55.13,41000
04/30/2003,09:40,55.3,55.3,55.3,55.3,100
04/30/2003,09:41,55.23,55.23,55.23,55.23,400
04/30/2003,09:42,55.16,55.23,55.16,55.23,4200
04/30/2003,09:43,55.23,55.23,55.1,55.1,7200
04/30/2003,09:44,55.25,55.25,55.25,55.25,25000
04/30/2003,09:45,55.24,55.24,55.24,55.24,200
04/30/2003,09:47,55.19,55.24,55.19,55.24,300
04/30/2003,09:48,55.22,55.22,55.22,55.22,300
04/30/2003,09:49,55.16,55.18,55.16,55.18,2700
04/30/2003,09:51,55.05,55.06,55.02,55.06,1400
04/30/2003,09:52,55.12,55.15,55.12,55.15,30000
04/30/2003,09:53,55.08,55.13,55.08,55.13,9300
04/30/2003,09:55,55.08,55.08,55.08,55.08,2500
04/30/2003,09:57,55.08,55.08,55.08,55.08,2500
04/30/2003,10:00,55.12,55.12,55.02,55.02,18000
04/30/2003,10:01,55.07,55.07,54.98,55.07,5200
04/30/2003,10:02,55.04,55.05,55.04,55.05,9500
04/30/2003,10:03,55.15,55.15,55.15,55.15,1000
04/30/2003,10:04,55.22,55.22,55.22,55.22,2100
04/30/2003,10:07,55.3,55.35,55.3,55.35,12000
04/30/2003,10:08,55.35,55.42,55.3,55.41,3200
04/30/2003,10:09,55.36,55.36,55.36,55.36,25000
04/30/2003,10:10,55.44,55.54,55.44,55.54,10500
04/30/2003,10:11,55.25,55.25,55.25,55.25,25000
04/30/2003,10:12,55.46,55.46,55.4,55.4,6000
04/30/2003,10:13,55.4,55.4,55.35,55.35,700
04/30/2003,10:14,55.37,55.39,55.37,55.39,700
04/30/2003,10:15,55.35,55.35,55.31,55.31,3600
04/30/2003,10:16,55.3,55.3,55.16,55.25,600
04/30/2003,10:18,55.39,55.39,55.39,55.39,200
04/30/2003,10:19,55.35,55.35,55.35,55.35,20000
04/30/2003,10:20,55.3,55.3,55.3,55.3,1300
04/30/2003,10:21,55.38,55.49,55.38,55.49,600
04/30/2003,10:22,55.49,55.5,55.49,55.49,15900
04/30/2003,10:23,55.46,55.5,55.46,55.5,19700
04/30/2003,10:24,55.46,55.46,55.46,55.46,200
04/30/2003,10:27,55.54,55.58,55.54,55.55,7300
04/30/2003,10:28,55.53,55.53,55.53,55.53,300
04/30/2003,10:30,55.48,55.48,55.48,55.48,400
04/30/2003,10:31,55.44,55.44,55.33,55.37,100700
04/30/2003,10:32,55.36,55.36,55.36,55.36,500
04/30/2003,10:37,55.36,55.36,55.36,55.36,5000
04/30/2003,10:38,55.36,55.36,55.36,55.36,10000
04/30/2003,10:40,55.28,55.28,55.28,55.28,100
04/30/2003,10:42,55.34,55.34,55.34,55.34,10000
04/30/2003,10:47,55.4,55.4,55.4,55.4,1000
04/30/2003,10:48,55.43,55.45,55.43,55.43,1600
04/30/2003,10:49,55.49,55.49,55.49,55.49,100000
04/30/2003,10:50,55.53,55.53,55.53,55.53,100
04/30/2003,10:53,55.44,55.44,55.44,55.44,200
04/30/2003,10:55,55.46,55.54,55.46,55.54,600
04/30/2003,10:57,55.52,55.52,55.52,55.52,500
04/30/2003,10:58,55.52,55.6,55.5,55.6,6000
04/30/2003,10:59,55.54,55.54,55.54,55.54,500
04/30/2003,11:01,55.6,55.6,55.6,55.6,1200
04/30/2003,11:02,55.62,55.64,55.6,55.6,16800
04/30/2003,11:03,55.55,55.55,55.51,55.51,700
04/30/2003,11:08,55.55,55.55,55.55,55.55,2500
04/30/2003,11:11,55.61,55.61,55.61,55.61,5000
04/30/2003,11:12,55.6,55.6,55.6,55.6,10000
04/30/2003,11:14,55.5,55.5,55.5,55.5,300
04/30/2003,11:17,55.5,55.5,55.48,55.48,1200
04/30/2003,11:18,55.39,55.39,55.39,55.39,100
04/30/2003,11:19,55.45,55.45,55.45,55.45,2000
04/30/2003,11:21,55.49,55.49,55.49,55.49,500
04/30/2003,11:22,55.49,55.49,55.49,55.49,100
04/30/2003,11:28,55.49,55.49,55.49,55.49,100
04/30/2003,11:30,55.4,55.4,55.4,55.4,100
04/30/2003,11:31,55.45,55.47,55.45,55.47,600
04/30/2003,11:32,55.45,55.45,55.45,55.45,18000
04/30/2003,11:33,55.44,55.44,55.44,55.44,300
04/30/2003,11:34,55.45,55.45,55.45,55.45,200
04/30/2003,11:35,55.45,55.45,55.45,55.45,4800
04/30/2003,11:36,55.45,55.45,55.45,55.45,100
04/30/2003,11:41,55.45,55.47,55.45,55.47,15000
04/30/2003,11:43,55.47,55.47,55.47,55.47,1000
04/30/2003,11:44,55.5,55.5,55.5,55.5,200
04/30/2003,11:47,55.48,55.49,55.48,55.49,60500
04/30/2003,11:50,55.42,55.42,55.42,55.42,300
04/30/2003,11:52,55.47,55.47,55.47,55.47,1000
04/30/2003,11:53,55.46,55.46,55.46,55.46,100
04/30/2003,11:54,55.54,55.54,55.54,55.54,1000
04/30/2003,12:01,55.44,55.44,55.44,55.44,500
04/30/2003,12:02,55.44,55.44,55.44,55.44,100
04/30/2003,12:11,55.46,55.46,55.46,55.46,10000
04/30/2003,12:25,55.47,55.47,55.47,55.47,2000
04/30/2003,12:26,55.49,55.49,55.49,55.49,23000
04/30/2003,12:30,55.54,55.54,55.47,55.47,1300
04/30/2003,12:35,55.52,55.52,55.52,55.52,100
04/30/2003,12:40,55.54,55.54,55.54,55.54,100
04/30/2003,12:46,55.5,55.5,55.5,55.5,100
04/30/2003,12:48,55.53,55.53,55.53,55.53,200
04/30/2003,12:50,55.48,55.5,55.48,55.5,300
04/30/2003,12:51,55.53,55.53,55.52,55.52,2100
04/30/2003,12:52,55.56,55.56,55.56,55.56,200
04/30/2003,12:56,55.55,55.55,55.55,55.55,100
04/30/2003,13:00,55.55,55.55,55.53,55.53,10200
04/30/2003,13:01,55.47,55.47,55.47,55.47,2500
04/30/2003,13:04,55.46,55.46,55.46,55.46,7000
04/30/2003,13:07,55.45,55.45,55.44,55.44,600
04/30/2003,13:16,55.5,55.5,55.5,55.5,200
04/30/2003,13:17,55.52,55.54,55.52,55.54,20000
04/30/2003,13:27,55.54,55.54,55.54,55.54,500
04/30/2003,13:33,55.56,55.6,55.56,55.58,5000
04/30/2003,13:34,55.58,55.58,55.58,55.58,100
04/30/2003,13:35,55.58,55.58,55.58,55.58,700
04/30/2003,13:36,55.58,55.58,55.58,55.58,200
04/30/2003,13:37,55.58,55.6,55.58,55.6,6000
04/30/2003,13:43,55.62,55.62,55.62,55.62,30000
04/30/2003,13:45,55.55,55.55,55.55,55.55,100
04/30/2003,13:47,55.62,55.62,55.62,55.62,800
04/30/2003,13:49,55.62,55.62,55.62,55.62,2300
04/30/2003,13:50,55.62,55.64,55.61,55.64,7100
04/30/2003,13:52,55.48,55.48,55.48,55.48,500
04/30/2003,14:01,55.5,55.5,55.5,55.5,500
04/30/2003,14:02,55.47,55.5,55.47,55.5,12700
04/30/2003,14:04,55.48,55.48,55.47,55.47,12500
04/30/2003,14:06,55.5,55.5,55.5,55.5,300
04/30/2003,14:10,55.53,55.53,55.53,55.53,200
04/30/2003,14:11,55.46,55.46,55.46,55.46,1000
04/30/2003,14:13,55.53,55.53,55.53,55.53,100
04/30/2003,14:15,55.46,55.46,55.46,55.46,100
04/30/2003,14:21,55.46,55.46,55.46,55.46,300
04/30/2003,14:23,55.48,55.48,55.48,55.48,100
04/30/2003,14:30,55.52,55.52,55.48,55.48,1100
04/30/2003,14:31,55.53,55.53,55.53,55.53,1300
04/30/2003,14:37,55.54,55.54,55.54,55.54,200
04/30/2003,14:42,55.53,55.53,55.53,55.53,4000
04/30/2003,14:43,55.49,55.49,55.49,55.49,500
04/30/2003,14:44,55.45,55.45,55.45,55.45,500
04/30/2003,14:45,55.46,55.47,55.46,55.47,6000
04/30/2003,14:46,55.44,55.44,55.44,55.44,300
04/30/2003,14:57,55.42,55.42,55.42,55.42,40000
04/30/2003,15:02,55.42,55.42,55.42,55.42,100
04/30/2003,15:04,55.32,55.32,55.32,55.32,1000
04/30/2003,15:12,55.33,55.33,55.33,55.33,100
04/30/2003,15:14,55.33,55.33,55.33,55.33,200
04/30/2003,15:15,55.32,55.42,55.32,55.42,900
04/30/2003,15:19,55.42,55.42,55.42,55.42,10000
04/30/2003,15:20,55.42,55.42,55.42,55.42,500
04/30/2003,15:21,55.34,55.34,55.34,55.34,100
04/30/2003,15:25,55.4,55.4,55.4,55.4,1000
04/30/2003,15:27,55.4,55.4,55.4,55.4,500
04/30/2003,15:29,55.41,55.41,55.41,55.41,1000
04/30/2003,15:30,55.4,55.4,55.4,55.4,100
04/30/2003,15:33,55.4,55.4,55.4,55.4,100
04/30/2003,15:35,55.37,55.37,55.37,55.37,100
04/30/2003,15:40,55.36,55.36,55.36,55.36,1000
04/30/2003,15:41,55.31,55.31,55.31,55.31,100
04/30/2003,15:46,55.27,55.27,55.27,55.27,300
04/30/2003,15:48,55.3,55.3,55.3,55.3,6800
04/30/2003,15:51,55.22,55.22,55.22,55.22,100
04/30/2003,15:52,55.2,55.2,55.2,55.2,8500
04/30/2003,15:53,55.2,55.2,55.2,55.2,3300
04/30/2003,15:56,55.25,55.25,55.25,55.25,5000
04/30/2003,15:59,55.2,55.21,55.2,55.21,1200
05/01/2003,09:37,55.42,55.42,55.42,55.42,3100
05/01/2003,09:38,55.64,55.64,55.64,55.64,10500
05/01/2003,09:39,55.55,55.55,55.55,55.55,15000
05/01/2003,09:41,55.62,55.65,55.62,55.65,1100
05/01/2003,09:42,55.62,55.62,55.62,55.62,100
05/01/2003,09:43,55.7,55.7,55.7,55.7,3000
05/01/2003,09:44,55.7,55.74,55.63,55.63,30300
05/01/2003,09:45,55.7,55.7,55.7,55.7,25000
05/01/2003,09:47,55.63,55.65,55.6,55.65,12600
05/01/2003,09:48,55.7,55.7,55.7,55.7,50000
05/01/2003,09:49,55.55,55.55,55.55,55.55,6000
05/01/2003,09:51,55.55,55.56,55.55,55.56,4000
05/01/2003,09:52,55.54,55.56,55.54,55.56,6000
05/01/2003,09:55,55.5,55.5,55.5,55.5,5000
05/01/2003,09:56,55.45,55.45,55.45,55.45,500
05/01/2003,09:57,55.52,55.52,55.52,55.52,2000
05/01/2003,10:00,55.4,55.4,55.4,55.4,200
05/01/2003,10:02,55.3,55.3,55.2,55.2,2800
05/01/2003,10:03,55.3,55.3,55.2,55.2,114200
05/01/2003,10:05,55.09,55.09,55.08,55.08,5000
05/01/2003,10:06,55.05,55.06,55.05,55.06,2000
05/01/2003,10:07,55.05,55.05,55,55,11500
05/01/2003,10:08,55.04,55.04,55.04,55.04,1000
05/01/2003,10:09,55,55,55,55,3000
05/01/2003,10:10,54.9,54.9,54.9,54.9,2500
05/01/2003,10:11,54.87,54.88,54.87,54.88,12300
05/01/2003,10:13,54.81,54.81,54.8,54.8,10000
05/01/2003,10:15,54.8,54.8,54.8,54.8,400
05/01/2003,10:16,54.7,54.7,54.7,54.7,2500
05/01/2003,10:17,54.68,54.68,54.68,54.68,600
05/01/2003,10:18,54.6,54.6,54.6,54.6,500
05/01/2003,10:19,54.71,54.75,54.71,54.75,700
05/01/2003,10:21,54.79,54.79,54.79,54.79,15000
05/01/2003,10:26,54.7,54.7,54.7,54.7,5000
05/01/2003,10:27,54.7,54.7,54.7,54.7,2000
05/01/2003,10:28,54.65,54.65,54.65,54.65,10000
05/01/2003,10:29,54.64,54.64,54.64,54.64,5000
05/01/2003,10:30,54.57,54.6,54.5,54.5,17000
05/01/2003,10:31,54.57,54.6,54.54,54.56,9600
05/01/2003,10:33,54.65,54.65,54.65,54.65,3000
05/01/2003,10:34,54.62,54.62,54.54,54.6,15900
05/01/2003,10:35,54.6,54.62,54.6,54.6,27500
05/01/2003,10:36,54.59,54.59,54.57,54.59,9200
05/01/2003,10:37,54.59,54.64,54.59,54.63,11800
05/01/2003,10:38,54.65,54.7,54.65,54.7,3000
05/01/2003,10:39,54.7,54.74,54.7,54.74,5800
05/01/2003,10:40,54.71,54.71,54.65,54.65,6500
05/01/2003,10:41,54.65,54.65,54.65,54.65,400
05/01/2003,10:42,54.65,54.65,54.65,54.65,800
05/01/2003,10:43,54.7,54.7,54.7,54.7,100
05/01/2003,10:46,54.72,54.72,54.72,54.72,1600
05/01/2003,10:47,54.72,54.72,54.72,54.72,200
05/01/2003,10:48,54.8,54.8,54.8,54.8,100
05/01/2003,10:51,54.9,54.9,54.9,54.9,5000
05/01/2003,10:53,54.95,55.01,54.95,55.01,8000
05/01/2003,10:54,55.01,55.04,54.98,55.04,12500
05/01/2003,10:55,54.98,54.98,54.98,54.98,5000
05/01/2003,10:56,55.05,55.05,55.05,55.05,2000
05/01/2003,10:57,55,55.02,55,55.02,25100
05/01/2003,10:58,55,55,55,55,1000
05/01/2003,11:00,54.95,54.95,54.95,54.95,2000
05/01/2003,11:02,54.92,54.92,54.92,54.92,400
05/01/2003,11:04,54.95,54.95,54.95,54.95,1000
05/01/2003,11:10,54.85,54.85,54.85,54.85,1000
05/01/2003,11:12,54.85,54.85,54.85,54.85,100
05/01/2003,11:13,54.85,54.85,54.85,54.85,3900
05/01/2003,11:15,54.86,54.86,54.86,54.86,700
05/01/2003,11:16,54.8,54.8,54.8,54.8,300
05/01/2003,11:20,54.85,54.86,54.85,54.86,600
05/01/2003,11:23,54.94,54.94,54.94,54.94,300
05/01/2003,11:31,54.97,54.97,54.97,54.97,1100
05/01/2003,11:34,54.96,54.96,54.96,54.96,300
05/01/2003,11:37,54.97,54.97,54.97,54.97,1000
05/01/2003,11:39,54.97,54.97,54.97,54.97,300
05/01/2003,11:40,55.01,55.01,55.01,55.01,1000
05/01/2003,11:45,55.03,55.03,55.03,55.03,1000
05/01/2003,11:52,55,55,54.96,54.96,28400
05/01/2003,11:53,54.96,54.96,54.96,54.96,30000
05/01/2003,11:55,55.03,55.03,55.03,55.03,1500
05/01/2003,11:58,55.05,55.05,55.05,55.05,200
05/01/2003,12:08,54.87,54.87,54.87,54.87,200
05/01/2003,12:12,54.98,54.98,54.98,54.98,1000
05/01/2003,12:13,54.99,54.99,54.99,54.99,5000
05/01/2003,12:14,55.01,55.01,55.01,55.01,1000
05/01/2003,12:17,55.04,55.04,54.97,54.97,1600
05/01/2003,12:18,54.96,54.96,54.96,54.96,300
05/01/2003,12:19,54.96,54.96,54.96,54.96,300
05/01/2003,12:20,54.96,54.96,54.96,54.96,300
05/01/2003,12:21,54.98,54.98,54.98,54.98,500
05/01/2003,12:23,55,55.04,55,55.04,1500
05/01/2003,12:32,55.04,55.04,55.04,55.04,1500
05/01/2003,12:33,55.04,55.04,55.04,55.04,15000
05/01/2003,12:34,55,55,55,55,35000
05/01/2003,12:41,55.04,55.07,55.04,55.07,2500
05/01/2003,12:49,55,55,55,55,400
05/01/2003,12:51,54.95,54.95,54.94,54.94,5000
05/01/2003,12:55,54.92,54.92,54.92,54.92,10600
05/01/2003,12:59,54.95,54.95,54.95,54.95,20000
05/01/2003,13:06,54.95,54.95,54.95,54.95,500
05/01/2003,13:09,54.94,54.94,54.94,54.94,200
05/01/2003,13:10,54.95,54.95,54.9,54.9,300
05/01/2003,13:16,54.9,54.9,54.9,54.9,4000
05/01/2003,13:24,54.95,54.95,54.95,54.95,100
05/01/2003,13:31,54.91,54.91,54.91,54.91,100
05/01/2003,13:35,54.9,54.93,54.9,54.93,22500
05/01/2003,13:39,54.9,54.9,54.9,54.9,300
05/01/2003,13:46,54.98,54.98,54.98,54.98,300
05/01/2003,13:49,55,55,55,55,23000
05/01/2003,13:51,54.94,54.94,54.94,54.94,100
05/01/2003,14:05,55.14,55.14,55.14,55.14,3000
05/01/2003,14:14,55.2,55.2,55.2,55.2,10000
05/01/2003,14:15,55.2,55.2,55.18,55.18,5200
05/01/2003,14:19,55.19,55.19,55.19,55.19,300
05/01/2003,14:20,55.15,55.15,55.15,55.15,200
05/01/2003,14:24,55.17,55.17,55.17,55.17,400
05/01/2003,14:28,55.14,55.14,55.14,55.14,300
05/01/2003,14:34,55.12,55.12,55.12,55.12,300
05/01/2003,14:35,55.14,55.14,55.14,55.14,300
05/01/2003,14:37,55.19,55.25,55.19,55.25,3000
05/01/2003,14:41,55.27,55.3,55.27,55.3,8000
05/01/2003,14:42,55.25,55.25,55.25,55.25,1500
05/01/2003,14:43,55.34,55.34,55.34,55.34,2000
05/01/2003,14:44,55.31,55.31,55.31,55.31,10200
05/01/2003,14:45,55.31,55.31,55.31,55.31,200
05/01/2003,14:53,55.31,55.31,55.31,55.31,200
05/01/2003,14:56,55.31,55.31,55.31,55.31,400
05/01/2003,15:02,55.25,55.25,55.25,55.25,2500
05/01/2003,15:05,55.24,55.24,55.24,55.24,100
05/01/2003,15:09,55.22,55.22,55.22,55.22,200
05/01/2003,15:10,55.15,55.15,55.15,55.15,2500
05/01/2003,15:14,55.15,55.15,55.15,55.15,300
05/01/2003,15:15,55.16,55.16,55.16,55.16,6200
05/01/2003,15:16,55.15,55.15,55.15,55.15,6200
05/01/2003,15:17,55.12,55.15,55.12,55.15,2600
05/01/2003,15:18,55.15,55.15,55.15,55.15,1800
05/01/2003,15:21,55.12,55.12,55.12,55.12,100
05/01/2003,15:23,55.17,55.17,55.17,55.17,13000
05/01/2003,15:31,55.16,55.16,55.16,55.16,100
05/01/2003,15:33,55.17,55.17,55.17,55.17,200
05/01/2003,15:37,55.12,55.12,55.12,55.12,100
05/01/2003,15:39,55.12,55.12,55.12,55.12,300
05/01/2003,15:43,55.12,55.12,55.12,55.12,400
05/01/2003,15:48,55.1,55.1,55.1,55.1,2000
05/01/2003,15:50,55.1,55.1,55.1,55.1,500
05/01/2003,15:52,55.08,55.08,55.08,55.08,2100
05/01/2003,15:53,55.1,55.1,55.1,55.1,2000
05/01/2003,15:55,55.14,55.14,55.14,55.14,1100
05/01/2003,15:57,55.13,55.13,55.13,55.13,900
05/01/2003,15:58,55.12,55.12,55.12,55.12,5000
05/02/2003,09:33,55.17,55.17,55.17,55.17,10000
05/02/2003,09:36,55.2,55.2,55.12,55.12,5200
05/02/2003,09:37,55.2,55.2,55.2,55.2,22500
05/02/2003,09:39,55.4,55.4,55.38,55.38,1400
05/02/2003,09:40,55.44,55.47,55.34,55.34,33000
05/02/2003,09:41,55.34,55.34,55.34,55.34,2000
05/02/2003,09:42,55.26,55.26,55.26,55.26,100
05/02/2003,09:45,55.25,55.25,55.25,55.25,82600
05/02/2003,09:46,55.28,55.28,55.25,55.25,5300
05/02/2003,09:49,55.25,55.25,55.25,55.25,6000
05/02/2003,09:50,55.25,55.29,55.25,55.26,3000
05/02/2003,09:51,55.4,55.4,55.4,55.4,300
05/02/2003,09:52,55.45,55.45,55.45,55.45,5000
05/02/2003,09:53,55.44,55.44,55.44,55.44,2000
05/02/2003,09:54,55.5,55.5,55.5,55.5,8000
05/02/2003,09:55,55.5,55.5,55.5,55.5,5000
05/02/2003,09:59,55.68,55.68,55.64,55.64,20000
05/02/2003,10:00,55.63,55.63,55.63,55.63,8000
05/02/2003,10:01,55.76,55.8,55.76,55.8,15000
05/02/2003,10:03,55.85,55.85,55.85,55.85,1000
05/02/2003,10:05,55.8,55.8,55.8,55.8,8200
05/02/2003,10:08,55.82,55.82,55.8,55.8,1000
05/02/2003,10:09,55.77,55.77,55.77,55.77,400
05/02/2003,10:11,55.79,55.79,55.72,55.72,1600
05/02/2003,10:12,55.7,55.7,55.7,55.7,2500
05/02/2003,10:14,55.65,55.7,55.64,55.7,2600
05/02/2003,10:15,55.62,55.62,55.62,55.62,2900
05/02/2003,10:19,55.72,55.72,55.72,55.72,100
05/02/2003,10:21,55.73,55.73,55.73,55.73,2100
05/02/2003,10:22,55.68,55.68,55.68,55.68,10000
05/02/2003,10:24,55.65,55.65,55.65,55.65,300
05/02/2003,10:26,55.65,55.65,55.65,55.65,300
05/02/2003,10:34,55.85,55.85,55.85,55.85,500
05/02/2003,10:36,55.85,55.85,55.85,55.85,5000
05/02/2003,10:41,55.87,55.87,55.87,55.87,5000
05/02/2003,10:43,55.85,55.85,55.85,55.85,6200
05/02/2003,10:44,55.88,55.88,55.88,55.88,300
05/02/2003,10:46,55.8,55.8,55.8,55.8,3000
05/02/2003,10:47,55.84,55.84,55.8,55.8,18000
05/02/2003,10:48,55.75,55.75,55.75,55.75,100
05/02/2003,10:49,55.8,55.8,55.8,55.8,5000
05/02/2003,10:50,55.81,55.81,55.8,55.8,7000
05/02/2003,10:53,55.83,55.83,55.83,55.83,3900
05/02/2003,10:55,55.7,55.7,55.7,55.7,3200
05/02/2003,10:56,55.72,55.72,55.72,55.72,700
05/02/2003,10:58,55.73,55.73,55.73,55.73,100
05/02/2003,11:01,55.82,55.82,55.77,55.77,400
05/02/2003,11:08,55.88,55.88,55.88,55.88,2500
05/02/2003,11:10,55.85,55.85,55.85,55.85,100000
05/02/2003,11:12,55.78,55.78,55.78,55.78,100
05/02/2003,11:19,55.73,55.73,55.73,55.73,100
05/02/2003,11:21,55.83,55.83,55.81,55.81,13300
05/02/2003,11:28,55.85,55.86,55.85,55.86,2000
05/02/2003,11:29,55.86,55.86,55.86,55.86,9000
05/02/2003,11:30,55.88,55.88,55.88,55.88,6000
05/02/2003,11:31,55.95,55.99,55.95,55.99,5800
05/02/2003,11:33,55.97,56,55.95,55.95,45100
05/02/2003,11:34,55.93,55.93,55.92,55.92,1000
05/02/2003,11:35,55.95,55.95,55.95,55.95,10000
05/02/2003,11:36,55.95,55.95,55.94,55.94,2200
05/02/2003,11:37,55.94,55.94,55.94,55.94,1000
05/02/2003,11:38,55.91,55.91,55.91,55.91,200
05/02/2003,11:39,55.9,55.9,55.9,55.9,2500
05/02/2003,11:40,55.94,55.94,55.94,55.94,22000
05/02/2003,11:43,55.95,55.95,55.94,55.95,6300
05/02/2003,11:45,55.96,55.96,55.95,55.95,6900
05/02/2003,11:54,55.95,55.95,55.95,55.95,300
05/02/2003,11:55,55.96,55.96,55.96,55.96,300
05/02/2003,11:57,55.91,55.91,55.91,55.91,100
05/02/2003,12:00,55.97,55.97,55.93,55.93,300
05/02/2003,12:05,55.97,55.97,55.97,55.97,1200
05/02/2003,12:07,55.97,56,55.97,56,2600
05/02/2003,12:08,56,56.05,56,56,7000
05/02/2003,12:09,55.97,55.97,55.95,55.95,13900
05/02/2003,12:10,55.96,55.96,55.96,55.96,12600
05/02/2003,12:11,56,56,56,56,10000
05/02/2003,12:13,56,56,56,56,2000
05/02/2003,12:15,55.94,55.94,55.94,55.94,100
05/02/2003,12:16,55.99,55.99,55.99,55.99,2500
05/02/2003,12:21,56,56,56,56,5600
05/02/2003,12:24,55.96,55.96,55.96,55.96,5000
05/02/2003,12:26,55.95,55.95,55.95,55.95,200
05/02/2003,12:29,55.98,55.98,55.98,55.98,100
05/02/2003,12:31,55.98,55.98,55.91,55.91,200
05/02/2003,12:39,55.91,55.91,55.91,55.91,1000
05/02/2003,12:42,55.9,55.9,55.9,55.9,300
05/02/2003,12:43,55.79,55.84,55.77,55.84,2600
05/02/2003,12:44,55.83,55.83,55.83,55.83,300
05/02/2003,12:49,55.83,55.83,55.83,55.83,1000
05/02/2003,12:55,55.83,55.83,55.83,55.83,300
05/02/2003,12:59,55.75,55.75,55.73,55.73,2500
05/02/2003,13:00,55.71,55.71,55.71,55.71,15000
05/02/2003,13:01,55.73,55.73,55.7,55.7,5900
05/02/2003,13:02,55.65,55.65,55.65,55.65,2600
05/02/2003,13:07,55.62,55.62,55.62,55.62,200
05/02/2003,13:08,55.71,55.71,55.71,55.71,2000
05/02/2003,13:12,55.67,55.67,55.67,55.67,300
05/02/2003,13:15,55.78,55.78,55.78,55.78,700
05/02/2003,13:27,55.72,55.72,55.72,55.72,100
05/02/2003,13:35,55.73,55.73,55.73,55.73,100
05/02/2003,13:46,55.7,55.7,55.7,55.7,200
05/02/2003,14:00,55.78,55.89,55.78,55.89,1200
05/02/2003,14:01,55.79,55.89,55.79,55.89,2100
05/02/2003,14:06,55.79,55.79,55.79,55.79,100
05/02/2003,14:08,55.76,55.76,55.76,55.76,100
05/02/2003,14:14,55.89,55.89,55.89,55.89,100
05/02/2003,14:16,55.78,55.78,55.78,55.78,100
05/02/2003,14:21,55.87,55.88,55.81,55.81,10800
05/02/2003,14:22,55.9,55.9,55.9,55.9,15000
05/02/2003,14:24,55.84,55.84,55.84,55.84,600
05/02/2003,14:31,55.84,55.84,55.84,55.84,100
05/02/2003,14:36,55.9,55.9,55.9,55.9,300
05/02/2003,14:38,55.89,55.89,55.89,55.89,1200
05/02/2003,14:40,55.87,55.87,55.87,55.87,100
05/02/2003,14:42,55.9,55.9,55.9,55.9,1000
05/02/2003,14:43,55.9,55.9,55.9,55.9,2000
05/02/2003,14:44,55.9,55.9,55.9,55.9,100
05/02/2003,14:45,55.89,55.89,55.89,55.89,500
05/02/2003,14:46,55.89,55.89,55.89,55.89,1700
05/02/2003,14:50,55.96,55.96,55.96,55.96,400
05/02/2003,14:51,55.96,55.98,55.96,55.98,1000
05/02/2003,15:00,55.9,55.9,55.9,55.9,1000
05/02/2003,15:01,55.91,55.91,55.91,55.91,100
05/02/2003,15:02,55.96,55.96,55.96,55.96,600
05/02/2003,15:06,55.91,55.91,55.91,55.91,1000
05/02/2003,15:07,55.91,55.91,55.91,55.91,200
05/02/2003,15:11,55.92,55.92,55.92,55.92,700
05/02/2003,15:14,55.97,55.97,55.97,55.97,200
05/02/2003,15:16,55.95,55.95,55.95,55.95,300
05/02/2003,15:18,55.97,55.97,55.97,55.97,200
05/02/2003,15:28,55.97,55.97,55.97,55.97,500
05/02/2003,15:30,55.98,55.98,55.98,55.98,1600
05/02/2003,15:31,55.98,55.98,55.98,55.98,1600
05/02/2003,15:32,55.98,55.98,55.98,55.98,7400
05/02/2003,15:36,55.94,55.95,55.94,55.95,1000
05/02/2003,15:37,55.94,55.94,55.94,55.94,600
05/02/2003,15:38,56,56,56,56,100
05/02/2003,15:39,56.02,56.02,56.02,56.02,500
05/02/2003,15:40,55.94,55.94,55.94,55.94,600
05/02/2003,15:44,56,56,56,56,500
05/02/2003,15:45,56,56,56,56,3500
05/02/2003,15:47,56.01,56.01,56.01,56.01,25000
05/02/2003,15:50,56,56,56,56,500
05/02/2003,15:53,55.98,55.98,55.98,55.98,400
05/02/2003,15:54,56,56,55.98,55.98,1700
05/02/2003,15:55,55.92,55.92,55.92,55.92,500
05/02/2003,15:56,55.96,55.96,55.9,55.9,1100
05/02/2003,15:58,55.96,55.96,55.96,55.96,10000
05/02/2003,15:59,55.93,55.93,55.93,55.93,100
05/05/2003,09:35,56.15,56.15,56.15,56.15,1000
05/05/2003,09:38,56.3,56.43,56.3,56.43,900
05/05/2003,09:39,56.42,56.42,56.34,56.42,83800
05/05/2003,09:40,56.42,56.42,56.4,56.4,16000
05/05/2003,09:41,56.34,56.34,56.34,56.34,4800
05/05/2003,09:42,56.43,56.43,56.43,56.43,1000
05/05/2003,09:43,56.44,56.44,56.44,56.44,300
05/05/2003,09:44,56.43,56.49,56.43,56.49,6300
05/05/2003,09:45,56.49,56.49,56.4,56.4,3400
05/05/2003,09:46,56.36,56.36,56.36,56.36,500
05/05/2003,09:47,56.41,56.41,56.37,56.37,3400
05/05/2003,09:48,56.37,56.37,56.37,56.37,55000
05/05/2003,09:51,56.33,56.33,56.33,56.33,300
05/05/2003,09:52,56.32,56.32,56.31,56.31,1300
05/05/2003,09:53,56.3,56.3,56.3,56.3,10000
05/05/2003,09:54,56.29,56.29,56.29,56.29,500
05/05/2003,09:55,56.24,56.24,56.24,56.24,2000
05/05/2003,10:00,56.28,56.28,56.28,56.28,600
05/05/2003,10:01,56.37,56.37,56.37,56.37,2000
05/05/2003,10:02,56.47,56.47,56.47,56.47,15000
05/05/2003,10:04,56.5,56.5,56.46,56.46,11000
05/05/2003,10:05,56.49,56.49,56.49,56.49,30000
05/05/2003,10:06,56.46,56.46,56.46,56.46,100
05/05/2003,10:07,56.34,56.45,56.34,56.45,600
05/05/2003,10:09,56.4,56.4,56.4,56.4,100
05/05/2003,10:10,56.39,56.39,56.39,56.39,1000
05/05/2003,10:12,56.43,56.43,56.43,56.43,100
05/05/2003,10:13,56.4,56.4,56.4,56.4,300
05/05/2003,10:14,56.4,56.4,56.4,56.4,1000
05/05/2003,10:15,56.36,56.36,56.36,56.36,300
05/05/2003,10:16,56.36,56.36,56.35,56.36,300
05/05/2003,10:19,56.42,56.42,56.42,56.42,300
05/05/2003,10:20,56.41,56.41,56.41,56.41,500
05/05/2003,10:23,56.44,56.46,56.44,56.46,5000
05/05/2003,10:25,56.54,56.54,56.54,56.54,100
05/05/2003,10:27,56.41,56.41,56.41,56.41,300
05/05/2003,10:28,56.43,56.43,56.43,56.43,500
05/05/2003,10:32,56.45,56.45,56.45,56.45,100
05/05/2003,10:34,56.43,56.43,56.43,56.43,1000
05/05/2003,10:38,56.57,56.57,56.57,56.57,100
05/05/2003,10:47,56.45,56.45,56.45,56.45,50000
05/05/2003,10:48,56.46,56.46,56.46,56.46,100
05/05/2003,10:49,56.43,56.43,56.43,56.43,1500
05/05/2003,10:50,56.45,56.45,56.45,56.45,2500
05/05/2003,10:53,56.43,56.45,56.43,56.45,14600
05/05/2003,10:54,56.43,56.43,56.43,56.43,900
05/05/2003,10:55,56.43,56.46,56.43,56.43,26600
05/05/2003,10:56,56.43,56.43,56.43,56.43,200
05/05/2003,10:58,56.41,56.41,56.41,56.41,200
05/05/2003,11:02,56.45,56.45,56.4,56.4,7000
05/05/2003,11:06,56.37,56.37,56.37,56.37,1000
05/05/2003,11:13,56.33,56.33,56.33,56.33,500
05/05/2003,11:17,56.34,56.34,56.34,56.34,200
05/05/2003,11:22,56.3,56.3,56.3,56.3,400
05/05/2003,11:28,56.2,56.2,56.2,56.2,3000
05/05/2003,11:29,56.23,56.23,56.23,56.23,200
05/05/2003,11:33,56.28,56.28,56.28,56.28,100
05/05/2003,11:38,56.26,56.28,56.26,56.28,20200
05/05/2003,11:50,56.29,56.29,56.29,56.29,1000
05/05/2003,11:51,56.3,56.3,56.27,56.27,5500
05/05/2003,11:52,56.28,56.28,56.28,56.28,25000
05/05/2003,12:02,56.4,56.4,56.4,56.4,200
05/05/2003,12:03,56.41,56.41,56.41,56.41,100
05/05/2003,12:28,56.31,56.31,56.31,56.31,200
05/05/2003,12:35,56.4,56.4,56.4,56.4,400
05/05/2003,12:38,56.33,56.33,56.33,56.33,100
05/05/2003,12:40,56.33,56.33,56.33,56.33,100
05/05/2003,12:42,56.33,56.33,56.33,56.33,100
05/05/2003,12:45,56.43,56.43,56.43,56.43,500
05/05/2003,12:52,56.37,56.37,56.37,56.37,400
05/05/2003,13:09,56.47,56.47,56.45,56.45,400
05/05/2003,13:15,56.53,56.62,56.53,56.62,2200
05/05/2003,13:16,56.62,56.62,56.62,56.62,2000
05/05/2003,13:30,56.67,56.67,56.67,56.67,2000
05/05/2003,13:31,56.61,56.61,56.58,56.58,3500
05/05/2003,13:32,56.6,56.6,56.6,56.6,2000
05/05/2003,13:46,56.55,56.55,56.55,56.55,300
05/05/2003,14:00,56.6,56.6,56.6,56.6,2700
05/05/2003,14:02,56.56,56.56,56.55,56.55,1000
05/05/2003,14:03,56.56,56.56,56.56,56.56,100
05/05/2003,14:05,56.52,56.55,56.52,56.55,31600
05/05/2003,14:06,56.57,56.57,56.57,56.57,200
05/05/2003,14:26,56.55,56.55,56.55,56.55,1000
05/05/2003,14:27,56.55,56.55,56.55,56.55,1000
05/05/2003,14:34,56.47,56.47,56.47,56.47,200
05/05/2003,14:35,56.5,56.5,56.5,56.5,5200
05/05/2003,14:42,56.47,56.47,56.47,56.47,10000
05/05/2003,14:44,56.55,56.55,56.55,56.55,2000
05/05/2003,14:45,56.55,56.55,56.55,56.55,200
05/05/2003,14:54,56.45,56.45,56.45,56.45,100
05/05/2003,15:02,56.45,56.45,56.45,56.45,1000
05/05/2003,15:03,56.45,56.45,56.45,56.45,1000
05/05/2003,15:04,56.45,56.45,56.45,56.45,100
05/05/2003,15:07,56.4,56.4,56.4,56.4,2000
05/05/2003,15:11,56.42,56.42,56.42,56.42,200
05/05/2003,15:15,56.45,56.45,56.45,56.45,7000
05/05/2003,15:18,56.45,56.45,56.45,56.45,200
05/05/2003,15:19,56.45,56.45,56.44,56.44,400
05/05/2003,15:25,56.44,56.44,56.44,56.44,50000
05/05/2003,15:30,56.5,56.5,56.5,56.5,900
05/05/2003,15:33,56.52,56.52,56.52,56.52,5000
05/05/2003,15:36,56.52,56.52,56.52,56.52,100
05/05/2003,15:37,56.5,56.5,56.5,56.5,12000
05/05/2003,15:39,56.51,56.51,56.51,56.51,10000
05/05/2003,15:41,56.57,56.57,56.57,56.57,100
05/05/2003,15:42,56.57,56.57,56.57,56.57,100
05/05/2003,15:48,56.51,56.51,56.51,56.51,8400
05/05/2003,15:50,56.52,56.52,56.52,56.52,100
05/05/2003,15:52,56.49,56.49,56.48,56.48,10400
05/05/2003,15:55,56.5,56.5,56.48,56.48,2800
05/06/2003,09:33,56.6,56.6,56.6,56.6,200
05/06/2003,09:34,56.5,56.5,56.5,56.5,2000
05/06/2003,09:36,56.65,56.65,56.65,56.65,200
05/06/2003,09:38,56.59,56.6,56.59,56.6,3000
05/06/2003,09:39,56.6,56.64,56.6,56.6,12000
05/06/2003,09:42,56.61,56.62,56.5,56.5,10100
05/06/2003,09:43,56.63,56.63,56.63,56.63,61000
05/06/2003,09:44,56.6,56.65,56.6,56.65,2300
05/06/2003,09:45,56.65,56.71,56.65,56.71,2600
05/06/2003,09:49,56.58,56.58,56.58,56.58,20200
05/06/2003,09:51,56.48,56.48,56.48,56.48,500
05/06/2003,09:52,56.5,56.5,56.5,56.5,200
05/06/2003,09:53,56.5,56.52,56.41,56.52,24800
05/06/2003,09:54,56.4,56.4,56.4,56.4,300
05/06/2003,09:58,56.48,56.48,56.48,56.48,100
05/06/2003,09:59,56.54,56.54,56.54,56.54,200
05/06/2003,10:01,56.57,56.58,56.57,56.58,300
05/06/2003,10:02,56.58,56.58,56.58,56.58,2200
05/06/2003,10:03,56.75,56.75,56.75,56.75,5000
05/06/2003,10:04,56.73,56.73,56.73,56.73,500
05/06/2003,10:05,56.65,56.65,56.65,56.65,8100
05/06/2003,10:19,56.75,56.8,56.75,56.8,3100
05/06/2003,10:29,56.85,56.9,56.85,56.9,4000
05/06/2003,10:30,56.9,56.9,56.9,56.9,1500
05/06/2003,10:31,56.9,56.9,56.9,56.9,2000
05/06/2003,10:32,56.87,56.87,56.87,56.87,100
05/06/2003,10:33,56.9,56.9,56.9,56.9,1000
05/06/2003,10:34,56.95,56.98,56.95,56.98,2800
05/06/2003,10:35,56.98,57,56.98,57,300
05/06/2003,10:39,57.07,57.07,57.07,57.07,300
05/06/2003,10:48,56.8,56.8,56.8,56.8,600
05/06/2003,10:49,56.8,56.8,56.8,56.8,200
05/06/2003,10:50,56.8,56.8,56.8,56.8,4300
05/06/2003,10:51,56.8,56.8,56.8,56.8,1000
05/06/2003,11:05,56.8,56.8,56.8,56.8,100
05/06/2003,11:06,56.85,56.85,56.85,56.85,200
05/06/2003,11:07,56.85,56.85,56.85,56.85,200
05/06/2003,11:16,56.77,56.77,56.77,56.77,100
05/06/2003,11:18,56.79,56.79,56.79,56.79,2000
05/06/2003,11:23,56.86,56.86,56.86,56.86,100
05/06/2003,11:26,56.84,56.84,56.84,56.84,100
05/06/2003,11:34,56.83,56.83,56.83,56.83,400
05/06/2003,11:39,56.72,56.72,56.72,56.72,400
05/06/2003,11:42,56.73,56.73,56.73,56.73,1000
05/06/2003,11:57,56.83,56.85,56.83,56.85,500
05/06/2003,12:02,56.83,56.83,56.82,56.82,5600
05/06/2003,12:03,56.81,56.81,56.8,56.8,1600
05/06/2003,12:04,56.82,56.82,56.8,56.82,18100
05/06/2003,12:05,56.83,56.83,56.83,56.83,2500
05/06/2003,12:08,56.85,56.85,56.8,56.8,3300
05/06/2003,12:15,57,57,57,57,100
05/06/2003,12:16,57,57,57,57,200
05/06/2003,12:20,57,57,57,57,100
05/06/2003,12:21,57,57,57,57,2100
05/06/2003,12:24,57.05,57.05,57.05,57.05,200
05/06/2003,12:26,57.05,57.05,57.05,57.05,200
05/06/2003,12:28,57.04,57.04,57.04,57.04,100
05/06/2003,12:43,57.15,57.15,57.15,57.15,2500
05/06/2003,12:49,57.18,57.18,57.18,57.18,300
05/06/2003,12:50,57.18,57.18,57.18,57.18,200
05/06/2003,12:51,57.18,57.18,57.18,57.18,200
05/06/2003,12:53,57.16,57.16,57.16,57.16,1000
05/06/2003,12:54,57.18,57.2,57.14,57.2,16400
05/06/2003,12:56,57.2,57.2,57.19,57.19,15100
05/06/2003,12:58,57.2,57.26,57.2,57.2,5300
05/06/2003,13:05,57.25,57.25,57.25,57.25,4000
05/06/2003,13:10,57.29,57.29,57.29,57.29,2000
05/06/2003,13:21,57.34,57.35,57.34,57.35,2200
05/06/2003,13:25,57.37,57.37,57.37,57.37,600
05/06/2003,13:27,57.4,57.4,57.4,57.4,2000
05/06/2003,13:29,57.4,57.4,57.4,57.4,100
05/06/2003,13:32,57.38,57.38,57.38,57.38,400
05/06/2003,13:50,57.33,57.33,57.33,57.33,500
05/06/2003,13:52,57.37,57.37,57.37,57.37,100
05/06/2003,14:04,57.37,57.37,57.37,57.37,200
05/06/2003,14:06,57.37,57.37,57.37,57.37,9000
05/06/2003,14:07,57.33,57.33,57.33,57.33,600
05/06/2003,14:08,57.37,57.37,57.36,57.36,3200
05/06/2003,14:09,57.35,57.35,57.35,57.35,200
05/06/2003,14:10,57.4,57.4,57.4,57.4,8100
05/06/2003,14:11,57.4,57.43,57.38,57.4,18200
05/06/2003,14:14,57.15,57.15,57.15,57.15,100000
05/06/2003,14:15,57.15,57.3,57.15,57.3,46500
05/06/2003,14:16,57.2,57.2,57.1,57.1,7600
05/06/2003,14:18,57.1,57.1,57.1,57.1,10000
05/06/2003,14:19,57.08,57.08,57.06,57.08,2500
05/06/2003,14:20,57.06,57.06,57.06,57.06,600
05/06/2003,14:22,57.14,57.15,57.14,57.15,58100
05/06/2003,14:23,57.15,57.15,57.15,57.15,21000
05/06/2003,14:24,57.2,57.2,57.2,57.2,100
05/06/2003,14:25,57.17,57.17,57.17,57.17,2000
05/06/2003,14:26,57.2,57.2,57.2,57.2,8500
05/06/2003,14:28,57.17,57.17,57.17,57.17,900
05/06/2003,14:31,57.18,57.18,57.18,57.18,100
05/06/2003,14:34,57.2,57.2,57.2,57.2,900
05/06/2003,14:37,57.25,57.25,57.25,57.25,500
05/06/2003,14:46,57.2,57.21,57.2,57.21,10100
05/06/2003,14:48,57.2,57.2,57.2,57.2,55000
05/06/2003,14:49,57.2,57.2,57.2,57.2,10000
05/06/2003,14:52,57.1,57.1,57,57,2400
05/06/2003,14:53,57,57,57,57,10500
05/06/2003,14:58,56.9,56.9,56.9,56.9,100
05/06/2003,15:01,56.88,56.88,56.88,56.88,10000
05/06/2003,15:04,56.75,56.75,56.75,56.75,2000
05/06/2003,15:05,56.75,56.75,56.72,56.72,2200
05/06/2003,15:06,56.7,56.7,56.7,56.7,3000
05/06/2003,15:09,56.7,56.7,56.67,56.67,3300
05/06/2003,15:10,56.7,56.7,56.66,56.66,5700
05/06/2003,15:13,56.72,56.72,56.72,56.72,200
05/06/2003,15:14,56.62,56.62,56.62,56.62,1800
05/06/2003,15:17,56.73,56.73,56.73,56.73,200
05/06/2003,15:18,56.73,56.73,56.73,56.73,100
05/06/2003,15:19,56.75,56.75,56.75,56.75,1000
05/06/2003,15:22,56.77,56.77,56.77,56.77,100
05/06/2003,15:25,56.75,56.77,56.75,56.77,700
05/06/2003,15:36,56.86,56.86,56.86,56.86,500
05/06/2003,15:37,56.8,56.8,56.8,56.8,300
05/06/2003,15:38,56.8,56.8,56.8,56.8,500
05/06/2003,15:43,56.87,56.87,56.87,56.87,1500
05/06/2003,15:48,56.85,56.85,56.85,56.85,100
05/06/2003,15:51,56.88,56.88,56.88,56.88,1000
05/06/2003,15:52,56.83,56.83,56.83,56.83,800
05/06/2003,15:53,56.85,56.85,56.85,56.85,100
05/06/2003,15:56,56.85,56.85,56.85,56.85,1000
05/06/2003,15:57,56.85,56.85,56.82,56.82,11300
05/06/2003,15:59,56.77,56.77,56.77,56.77,4000
05/07/2003,09:43,56.85,56.85,56.85,56.85,15000
05/07/2003,09:44,56.99,57,56.99,57,1600
05/07/2003,09:48,57.14,57.14,57.12,57.12,4000
05/07/2003,09:50,57.08,57.08,57.08,57.08,5000
05/07/2003,09:52,57.05,57.06,57,57,11000
05/07/2003,09:53,56.92,56.92,56.92,56.92,900
05/07/2003,09:55,56.9,56.9,56.9,56.9,200
05/07/2003,09:56,56.95,56.95,56.95,56.95,2000
05/07/2003,09:57,56.97,56.97,56.97,56.97,1000
05/07/2003,09:58,57.05,57.05,57.05,57.05,1200
05/07/2003,10:02,56.82,56.93,56.82,56.93,300
05/07/2003,10:04,56.75,56.75,56.58,56.58,5100
05/07/2003,10:05,56.59,56.59,56.58,56.58,80400
05/07/2003,10:06,56.6,56.6,56.6,56.6,300
05/07/2003,10:08,56.4,56.4,56.4,56.4,500
05/07/2003,10:09,56.31,56.31,56.31,56.31,500
05/07/2003,10:14,56.62,56.62,56.56,56.56,300
05/07/2003,10:16,56.63,56.63,56.63,56.63,100
05/07/2003,10:19,56.65,56.65,56.65,56.65,100000
05/07/2003,10:20,56.67,56.67,56.67,56.67,100
05/07/2003,10:24,56.52,56.6,56.52,56.6,1800
05/07/2003,10:26,56.64,56.64,56.64,56.64,200
05/07/2003,10:30,56.59,56.59,56.59,56.59,100
05/07/2003,10:32,56.55,56.55,56.55,56.55,100000
05/07/2003,10:42,56.87,56.87,56.87,56.87,700
05/07/2003,10:43,56.9,56.9,56.9,56.9,2200
05/07/2003,10:44,56.95,57,56.95,56.95,15200
05/07/2003,10:45,56.95,57,56.95,57,8000
05/07/2003,10:46,57.07,57.07,57.05,57.05,21000
05/07/2003,10:49,57.02,57.02,57.02,57.02,45000
05/07/2003,10:50,57.09,57.09,57.09,57.09,1000
05/07/2003,10:51,57.09,57.09,57.09,57.09,4000
05/07/2003,10:53,57.1,57.1,57.1,57.1,5000
05/07/2003,10:54,57.13,57.13,57.13,57.13,1000
05/07/2003,10:55,57.25,57.25,57.25,57.25,100
05/07/2003,10:56,57.24,57.24,57.24,57.24,200
05/07/2003,10:58,57.31,57.31,57.31,57.31,600
05/07/2003,10:59,57.28,57.28,57.28,57.28,100
05/07/2003,11:01,57.28,57.28,57.28,57.28,100000
05/07/2003,11:03,57.36,57.38,57.28,57.38,1400
05/07/2003,11:05,57.35,57.38,57.35,57.38,300
05/07/2003,11:06,57.42,57.46,57.42,57.46,7000
05/07/2003,11:09,57.44,57.44,57.44,57.44,100
05/07/2003,11:11,57.43,57.43,57.43,57.43,200
05/07/2003,11:14,57.44,57.44,57.44,57.44,500
05/07/2003,11:15,57.5,57.56,57.5,57.56,1100
05/07/2003,11:16,57.56,57.56,57.56,57.56,500
05/07/2003,11:17,57.56,57.56,57.56,57.56,100
05/07/2003,11:19,57.58,57.58,57.58,57.58,500
05/07/2003,11:21,57.67,57.67,57.67,57.67,100
05/07/2003,11:22,57.66,57.66,57.66,57.66,200
05/07/2003,11:23,57.7,57.7,57.7,57.7,25700
05/07/2003,11:24,57.63,57.63,57.63,57.63,1000
05/07/2003,11:25,57.65,57.65,57.65,57.65,1000
05/07/2003,11:26,57.69,57.69,57.65,57.65,11600
05/07/2003,11:27,57.7,57.73,57.7,57.73,2200
05/07/2003,11:28,57.7,57.72,57.7,57.72,13700
05/07/2003,11:29,57.7,57.7,57.7,57.7,200
05/07/2003,11:30,57.72,57.72,57.72,57.72,1600
05/07/2003,11:32,57.75,57.87,57.75,57.87,30000
05/07/2003,11:33,57.86,57.93,57.86,57.91,18100
05/07/2003,11:35,57.98,57.98,57.9,57.98,99000
05/07/2003,11:36,58,58,58,58,700
05/07/2003,11:37,57.97,58.05,57.97,57.97,400
05/07/2003,11:39,58.1,58.1,58.07,58.07,300
05/07/2003,11:40,58.07,58.07,58.05,58.05,1100
05/07/2003,11:42,58.15,58.15,58.15,58.15,1000
05/07/2003,11:43,58.15,58.15,58.15,58.15,800
05/07/2003,11:44,58.19,58.19,58.19,58.19,1000
05/07/2003,11:45,58.2,58.3,58.2,58.27,1300
05/07/2003,11:46,58.24,58.24,58.24,58.24,100
05/07/2003,11:47,58.3,58.31,58.3,58.31,1100
05/07/2003,11:48,58.33,58.33,58.33,58.33,200
05/07/2003,11:49,58.45,58.45,58.45,58.45,500
05/07/2003,11:50,58.43,58.43,58.43,58.43,2000
05/07/2003,11:51,58.5,58.5,58.47,58.47,1100
05/07/2003,11:52,58.56,58.56,58.48,58.48,1300
05/07/2003,11:54,58.48,58.55,58.47,58.47,3700
05/07/2003,11:55,58.5,58.5,58.5,58.5,2000
05/07/2003,11:56,58.52,58.56,58.52,58.56,2700
05/07/2003,11:58,58.56,58.56,58.55,58.55,1200
05/07/2003,11:59,58.55,58.56,58.55,58.56,1900
05/07/2003,12:02,58.56,58.56,58.56,58.56,100
05/07/2003,12:03,58.62,58.62,58.62,58.62,100
05/07/2003,12:04,58.57,58.66,58.57,58.66,900
05/07/2003,12:05,58.53,58.53,58.53,58.53,300
05/07/2003,12:06,58.54,58.54,58.5,58.5,52100
05/07/2003,12:09,58.48,58.48,58.48,58.48,500
05/07/2003,12:10,58.45,58.53,58.36,58.36,71200
05/07/2003,12:11,58.3,58.3,58.3,58.3,1500
05/07/2003,12:12,58.36,58.36,58.36,58.36,2500
05/07/2003,12:14,58.3,58.3,58.3,58.3,10000
05/07/2003,12:15,58.39,58.39,58.39,58.39,300
05/07/2003,12:16,58.4,58.4,58.4,58.4,100
05/07/2003,12:19,58.28,58.28,58.28,58.28,300
05/07/2003,12:22,58.28,58.28,58.28,58.28,100
05/07/2003,12:23,58.29,58.29,58.29,58.29,8000
05/07/2003,12:24,58.29,58.29,58.29,58.29,2000
05/07/2003,12:27,58.3,58.3,58.3,58.3,100
05/07/2003,12:30,58.24,58.24,58.24,58.24,200
05/07/2003,12:34,58.24,58.24,58.24,58.24,500
05/07/2003,12:37,58.27,58.27,58.27,58.27,100
05/07/2003,12:43,58.39,58.39,58.39,58.39,200
05/07/2003,12:44,58.45,58.49,58.45,58.49,3600
05/07/2003,12:45,58.5,58.57,58.5,58.52,1200
05/07/2003,12:46,58.56,58.56,58.56,58.56,400
05/07/2003,12:47,58.6,58.6,58.6,58.6,5000
05/07/2003,12:48,58.6,58.6,58.6,58.6,2000
05/07/2003,12:49,58.56,58.56,58.56,58.56,1000
05/07/2003,12:50,58.5,58.5,58.5,58.5,3200
05/07/2003,12:51,58.56,58.56,58.5,58.5,12200
05/07/2003,12:53,58.6,58.6,58.55,58.55,28000
05/07/2003,12:54,58.59,58.64,58.59,58.59,5000
05/07/2003,12:55,58.55,58.55,58.55,58.55,1000
05/07/2003,12:57,58.51,58.51,58.51,58.51,7000
05/07/2003,12:59,58.55,58.55,58.55,58.55,1000
05/07/2003,13:04,58.6,58.6,58.6,58.6,1500
05/07/2003,13:05,58.6,58.6,58.6,58.6,4500
05/07/2003,13:06,58.56,58.56,58.56,58.56,400
05/07/2003,13:08,58.58,58.6,58.58,58.6,1300
05/07/2003,13:09,58.59,58.59,58.59,58.59,500
05/07/2003,13:14,58.61,58.61,58.61,58.61,200
05/07/2003,13:19,58.58,58.58,58.52,58.52,5300
05/07/2003,13:24,58.37,58.37,58.37,58.37,100
05/07/2003,13:25,58.37,58.37,58.37,58.37,200
05/07/2003,13:26,58.37,58.37,58.37,58.37,100
05/07/2003,13:27,58.37,58.48,58.37,58.48,50100
05/07/2003,13:28,58.36,58.36,58.36,58.36,3500
05/07/2003,13:29,58.32,58.32,58.32,58.32,100
05/07/2003,13:30,58.32,58.32,58.32,58.32,100
05/07/2003,13:31,58.34,58.34,58.3,58.32,2200
05/07/2003,13:32,58.32,58.32,58.32,58.32,100
05/07/2003,13:40,58.51,58.51,58.51,58.51,200
05/07/2003,13:43,58.59,58.59,58.59,58.59,100
05/07/2003,13:44,58.59,58.59,58.59,58.59,100
05/07/2003,13:45,58.57,58.59,58.57,58.59,800
05/07/2003,13:47,58.63,58.63,58.6,58.6,200
05/07/2003,13:50,58.6,58.6,58.6,58.6,1400
05/07/2003,13:51,58.63,58.65,58.63,58.65,3000
05/07/2003,13:55,58.6,58.6,58.6,58.6,200
05/07/2003,13:56,58.6,58.6,58.6,58.6,5000
05/07/2003,13:59,58.57,58.58,58.56,58.58,1100
05/07/2003,14:02,58.52,58.52,58.52,58.52,10000
05/07/2003,14:03,58.52,58.53,58.52,58.53,4500
05/07/2003,14:04,58.51,58.51,58.51,58.51,500
05/07/2003,14:07,58.54,58.55,58.54,58.55,5000
05/07/2003,14:11,58.58,58.58,58.58,58.58,10000
05/07/2003,14:14,58.6,58.6,58.6,58.6,1000
05/07/2003,14:15,58.48,58.48,58.48,58.48,300
05/07/2003,14:17,58.48,58.48,58.48,58.48,100
05/07/2003,14:18,58.52,58.52,58.5,58.5,2100
05/07/2003,14:20,58.57,58.57,58.57,58.57,2000
05/07/2003,14:23,58.61,58.61,58.55,58.55,15000
05/07/2003,14:25,58.6,58.6,58.6,58.6,1500
05/07/2003,14:26,58.59,58.6,58.59,58.6,400
05/07/2003,14:29,58.55,58.55,58.55,58.55,600
05/07/2003,14:31,58.5,58.56,58.5,58.55,7100
05/07/2003,14:32,58.55,58.55,58.55,58.55,100
05/07/2003,14:37,58.55,58.55,58.55,58.55,200
05/07/2003,14:39,58.55,58.55,58.55,58.55,2300
05/07/2003,14:40,58.52,58.52,58.52,58.52,2500
05/07/2003,14:44,58.54,58.54,58.54,58.54,200
05/07/2003,14:45,58.5,58.5,58.5,58.5,600
05/07/2003,14:46,58.5,58.5,58.5,58.5,2700
05/07/2003,14:48,58.5,58.5,58.5,58.5,2000
05/07/2003,14:58,58.48,58.48,58.48,58.48,100
05/07/2003,14:59,58.5,58.5,58.5,58.5,200
05/07/2003,15:00,58.47,58.47,58.45,58.45,2900
05/07/2003,15:01,58.45,58.45,58.41,58.41,2200
05/07/2003,15:04,58.43,58.49,58.43,58.49,2000
05/07/2003,15:05,58.5,58.5,58.5,58.5,1500
05/07/2003,15:07,58.45,58.45,58.45,58.45,100
05/07/2003,15:08,58.44,58.44,58.43,58.43,12400
05/07/2003,15:09,58.4,58.4,58.4,58.4,2500
05/07/2003,15:10,58.34,58.34,58.34,58.34,2000
05/07/2003,15:15,58.39,58.44,58.39,58.44,4600
05/07/2003,15:21,58.39,58.39,58.39,58.39,100
05/07/2003,15:23,58.25,58.25,58.25,58.25,100
05/07/2003,15:25,58.26,58.26,58.25,58.25,5100
05/07/2003,15:26,58.35,58.35,58.29,58.29,400
05/07/2003,15:30,58.38,58.38,58.38,58.38,800
05/07/2003,15:32,58.36,58.36,58.36,58.36,100
05/07/2003,15:37,58.5,58.5,58.5,58.5,1000
05/07/2003,15:38,58.5,58.5,58.5,58.5,1500
05/07/2003,15:40,58.58,58.58,58.58,58.58,200
05/07/2003,15:44,58.5,58.5,58.5,58.5,4000
05/07/2003,15:47,58.51,58.51,58.51,58.51,200
05/07/2003,15:49,58.47,58.47,58.47,58.47,200
05/07/2003,15:52,58.42,58.42,58.42,58.42,2000
05/07/2003,15:54,58.43,58.43,58.39,58.4,46500
05/07/2003,15:55,58.43,58.48,58.38,58.48,29500
05/07/2003,15:56,58.38,58.4,58.38,58.4,1500
05/07/2003,15:57,58.4,58.4,58.4,58.4,900
05/07/2003,15:58,58.4,58.45,58.4,58.45,3100
05/07/2003,15:59,58.46,58.5,58.45,58.45,3600
05/08/2003,09:37,58.05,58.05,58.05,58.05,2500
05/08/2003,09:38,58.05,58.05,57.95,58,7300
05/08/2003,09:39,57.95,57.95,57.95,57.95,300
05/08/2003,09:42,57.95,57.99,57.9,57.99,5900
05/08/2003,09:43,58,58,58,58,5000
05/08/2003,09:44,58.05,58.05,58,58,3000
05/08/2003,09:45,58,58,58,58,800
05/08/2003,09:46,58.05,58.05,58.05,58.05,2500
05/08/2003,09:50,58.16,58.22,58.16,58.17,9000
05/08/2003,09:51,58.12,58.12,58.12,58.12,4400
05/08/2003,09:52,58.11,58.11,58.05,58.05,6100
05/08/2003,09:53,58,58.05,58,58.05,4500
05/08/2003,09:55,58,58,58,58,700
05/08/2003,09:56,58.01,58.04,58.01,58.04,5000
05/08/2003,09:57,57.98,57.98,57.98,57.98,700
05/08/2003,10:00,57.96,57.96,57.93,57.93,500
05/08/2003,10:01,57.92,57.92,57.92,57.92,2100
05/08/2003,10:02,57.92,57.95,57.88,57.9,23600
05/08/2003,10:04,57.98,57.98,57.98,57.98,3600
05/08/2003,10:07,57.98,57.98,57.98,57.98,2200
05/08/2003,10:08,57.91,57.92,57.91,57.92,600
05/08/2003,10:09,57.98,57.98,57.98,57.98,2000
05/08/2003,10:12,58.04,58.05,58.04,58.05,2100
05/08/2003,10:13,57.96,57.96,57.96,57.96,2000
05/08/2003,10:14,58.09,58.09,58.09,58.09,100
05/08/2003,10:16,58.06,58.08,58.06,58.08,10400
05/08/2003,10:18,58.2,58.2,58.2,58.2,2200
05/08/2003,10:19,58.3,58.32,58.3,58.32,16000
05/08/2003,10:20,58.32,58.4,58.32,58.36,18000
05/08/2003,10:21,58.43,58.45,58.43,58.45,6100
05/08/2003,10:22,58.4,58.5,58.4,58.5,132000
05/08/2003,10:23,58.6,58.61,58.6,58.61,3000
05/08/2003,10:24,58.68,58.68,58.66,58.66,1500
05/08/2003,10:25,58.66,58.66,58.66,58.66,200
05/08/2003,10:26,58.7,58.7,58.7,58.7,2100
05/08/2003,10:27,58.74,58.75,58.74,58.75,6000
05/08/2003,10:28,58.75,58.85,58.75,58.8,15500
05/08/2003,10:29,58.71,58.75,58.71,58.75,600
05/08/2003,10:30,58.9,58.9,58.78,58.78,5100
05/08/2003,10:31,58.91,59,58.91,59,6000
05/08/2003,10:32,58.97,58.97,58.92,58.92,900
05/08/2003,10:34,58.95,58.95,58.95,58.95,5000
05/08/2003,10:36,58.87,58.95,58.86,58.95,17000
05/08/2003,10:37,58.95,59.04,58.95,58.95,6000
05/08/2003,10:38,58.95,58.99,58.75,58.99,102100
05/08/2003,10:39,59,59.07,59,59.07,5900
05/08/2003,10:40,59.05,59.12,59.05,59.09,15400
05/08/2003,10:42,59.1,59.1,59.1,59.1,30000
05/08/2003,10:43,59.03,59.03,59.03,59.03,500
05/08/2003,10:44,58.92,58.97,58.91,58.91,300
05/08/2003,10:45,58.79,58.79,58.79,58.79,100
05/08/2003,10:46,58.85,58.91,58.85,58.91,600
05/08/2003,10:48,58.87,58.87,58.87,58.87,5000
05/08/2003,10:50,58.9,58.9,58.9,58.9,100
05/08/2003,10:51,58.89,58.89,58.89,58.89,100
05/08/2003,10:52,59.01,59.01,59.01,59.01,200
05/08/2003,10:56,58.99,59,58.99,58.99,1200
05/08/2003,10:57,59,59.05,58.97,59.05,6100
05/08/2003,10:58,59,59,59,59,400
05/08/2003,10:59,59,59.1,59,59.1,2300
05/08/2003,11:00,59.07,59.07,59.07,59.07,400
05/08/2003,11:01,59.08,59.08,59.08,59.08,2100
05/08/2003,11:03,59.16,59.16,59.16,59.16,500
05/08/2003,11:05,59.1,59.1,59.1,59.1,2100
05/08/2003,11:06,59.08,59.08,59.08,59.08,200
05/08/2003,11:07,59.09,59.1,59.09,59.1,1200
05/08/2003,11:08,59.1,59.1,59.03,59.03,700
05/08/2003,11:09,59,59.04,59,59,32500
05/08/2003,11:10,58.94,58.94,58.93,58.93,700
05/08/2003,11:11,58.92,58.92,58.9,58.9,3500
05/08/2003,11:13,58.93,58.93,58.93,58.93,200
05/08/2003,11:15,58.9,58.9,58.9,58.9,100
05/08/2003,11:16,58.95,58.95,58.95,58.95,1000
05/08/2003,11:19,58.92,58.92,58.92,58.92,2000
05/08/2003,11:20,58.9,58.98,58.9,58.91,2900
05/08/2003,11:21,58.99,58.99,58.99,58.99,2000
05/08/2003,11:23,58.98,58.98,58.98,58.98,8600
05/08/2003,11:24,58.96,58.96,58.96,58.96,1000
05/08/2003,11:25,58.96,58.96,58.96,58.96,2200
05/08/2003,11:26,59,59,59,59,200
05/08/2003,11:27,59.05,59.05,59.01,59.03,7900
05/08/2003,11:29,59.05,59.1,59.05,59.07,5000
05/08/2003,11:30,59.09,59.09,59.02,59.02,200
05/08/2003,11:31,59.13,59.14,59.1,59.1,35000
05/08/2003,11:33,59.1,59.15,59.1,59.15,2000
05/08/2003,11:34,59.23,59.23,59.2,59.2,2200
05/08/2003,11:35,59.16,59.16,59.16,59.16,20000
05/08/2003,11:36,59.32,59.32,59.32,59.32,3000
05/08/2003,11:37,59.31,59.31,59.31,59.31,1000
05/08/2003,11:38,59.25,59.31,59.25,59.31,6800
05/08/2003,11:41,59.21,59.21,59.19,59.19,2200
05/08/2003,11:48,59.11,59.11,59.05,59.05,300
05/08/2003,11:49,59.05,59.05,59.04,59.04,3500
05/08/2003,11:50,59,59,59,59,25300
05/08/2003,11:53,59,59,59,59,100
05/08/2003,11:54,59,59,59,59,1000
05/08/2003,11:59,59,59,59,59,200
05/08/2003,12:00,59,59,59,59,2300
05/08/2003,12:01,59,59,59,59,100
05/08/2003,12:07,58.91,58.91,58.85,58.85,1200
05/08/2003,12:08,58.85,58.85,58.8,58.8,25000
05/08/2003,12:10,58.83,58.83,58.83,58.83,20000
05/08/2003,12:11,58.8,58.83,58.8,58.83,200
05/08/2003,12:12,58.74,58.74,58.74,58.74,100
05/08/2003,12:16,58.72,58.72,58.66,58.66,4300
05/08/2003,12:21,58.56,58.6,58.52,58.6,2300
05/08/2003,12:22,58.58,58.58,58.58,58.58,6000
05/08/2003,12:26,58.6,58.6,58.6,58.6,500
05/08/2003,12:27,58.6,58.6,58.6,58.6,3300
05/08/2003,12:31,58.67,58.67,58.6,58.6,200
05/08/2003,12:32,58.6,58.6,58.6,58.6,500
05/08/2003,12:35,58.7,58.73,58.7,58.73,300
05/08/2003,12:36,58.7,58.7,58.7,58.7,3000
05/08/2003,12:40,58.7,58.7,58.7,58.7,400
05/08/2003,12:42,58.8,58.8,58.8,58.8,300
05/08/2003,12:44,58.8,58.8,58.8,58.8,400
05/08/2003,12:52,58.87,58.87,58.87,58.87,300
05/08/2003,12:57,58.9,58.9,58.9,58.9,2000
05/08/2003,12:59,58.9,58.99,58.9,58.95,20600
05/08/2003,13:00,59.01,59.01,59.01,59.01,400
05/08/2003,13:04,58.9,58.9,58.9,58.9,10100
05/08/2003,13:05,58.92,58.92,58.91,58.91,12100
05/08/2003,13:11,59.1,59.1,59.07,59.07,1400
05/08/2003,13:12,59.1,59.1,59.1,59.1,1000
05/08/2003,13:13,59.15,59.15,59.15,59.15,500
05/08/2003,13:15,59.13,59.13,59.13,59.13,100
05/08/2003,13:16,59.14,59.19,59.14,59.19,2600
05/08/2003,13:17,59.2,59.2,59.2,59.2,2000
05/08/2003,13:18,59.22,59.22,59.22,59.22,100
05/08/2003,13:19,59.24,59.27,59.24,59.27,2100
05/08/2003,13:20,59.25,59.25,59.24,59.24,500
05/08/2003,13:24,59.24,59.24,59.24,59.24,1000
05/08/2003,13:25,59.23,59.23,59.23,59.23,200
05/08/2003,13:26,59.25,59.25,59.25,59.25,2000
05/08/2003,13:28,59.3,59.3,59.27,59.27,2100
05/08/2003,13:29,59.3,59.3,59.3,59.3,100
05/08/2003,13:30,59.29,59.29,59.28,59.28,1200
05/08/2003,13:33,59.35,59.37,59.35,59.37,400
05/08/2003,13:34,59.35,59.35,59.35,59.35,300
05/08/2003,13:37,59.3,59.3,59.3,59.3,1000
05/08/2003,13:38,59.29,59.3,59.29,59.3,4700
05/08/2003,13:39,59.28,59.28,59.28,59.28,10000
05/08/2003,13:41,59.26,59.26,59.26,59.26,700
05/08/2003,13:43,59.3,59.3,59.3,59.3,100
05/08/2003,13:45,59.27,59.27,59.27,59.27,500
05/08/2003,13:48,59.27,59.28,59.27,59.28,1500
05/08/2003,13:49,59.27,59.27,59.27,59.27,500
05/08/2003,13:50,59.18,59.18,59.18,59.18,100
05/08/2003,13:51,59.18,59.18,59.18,59.18,200
05/08/2003,14:01,59.17,59.17,59.17,59.17,100
05/08/2003,14:02,59.16,59.16,59.16,59.16,4000
05/08/2003,14:05,59.17,59.17,59.17,59.17,200
05/08/2003,14:07,59.22,59.22,59.22,59.22,100
05/08/2003,14:11,59.24,59.24,59.24,59.24,100
05/08/2003,14:13,59.3,59.3,59.3,59.3,1100
05/08/2003,14:17,59.25,59.25,59.25,59.25,100
05/08/2003,14:29,59.27,59.27,59.26,59.26,3300
05/08/2003,14:33,59.2,59.2,59.2,59.2,100
05/08/2003,14:35,59.29,59.29,59.29,59.29,100
05/08/2003,14:38,59.17,59.17,59.17,59.17,10000
05/08/2003,14:39,59.2,59.23,59.2,59.23,7000
05/08/2003,14:40,59.18,59.18,59.18,59.18,100
05/08/2003,14:41,59.16,59.16,59.16,59.16,1800
05/08/2003,14:43,59.14,59.16,59.14,59.16,11800
05/08/2003,14:44,59.16,59.16,59.16,59.16,5000
05/08/2003,14:45,59.1,59.1,59.1,59.1,50000
05/08/2003,14:46,59.1,59.1,59.04,59.05,3000
05/08/2003,14:47,59.05,59.05,59.05,59.05,800
05/08/2003,14:48,59,59,59,59,2200
05/08/2003,14:49,59,59,59,59,1000
05/08/2003,14:55,59,59,59,59,200
05/08/2003,14:56,59,59,59,59,200
05/08/2003,14:57,59.04,59.04,59.04,59.04,50000
05/08/2003,14:58,59.04,59.04,59.04,59.04,100
05/08/2003,15:01,59.05,59.05,59.05,59.05,7000
05/08/2003,15:03,59.1,59.1,59.1,59.1,600
05/08/2003,15:05,59.12,59.12,59.07,59.07,1500
05/08/2003,15:06,59.08,59.08,59.08,59.08,100
05/08/2003,15:09,59.14,59.14,59.14,59.14,1900
05/08/2003,15:12,59.16,59.16,59.16,59.16,10000
05/08/2003,15:14,59.15,59.2,59.15,59.2,2500
05/08/2003,15:15,59.23,59.23,59.23,59.23,600
05/08/2003,15:17,59.23,59.23,59.23,59.23,400
05/08/2003,15:20,59.19,59.19,59.19,59.19,200
05/08/2003,15:21,59.19,59.19,59.19,59.19,1500
05/08/2003,15:23,59.25,59.25,59.25,59.25,100
05/08/2003,15:24,59.3,59.3,59.25,59.25,7900
05/08/2003,15:25,59.2,59.22,59.2,59.22,15700
05/08/2003,15:26,59.22,59.22,59.19,59.19,3100
05/08/2003,15:27,59.19,59.19,59.13,59.13,50100
05/08/2003,15:30,59.23,59.23,59.23,59.23,600
05/08/2003,15:31,59.16,59.2,59.16,59.2,200
05/08/2003,15:33,59.16,59.16,59.16,59.16,20000
05/08/2003,15:39,59.06,59.06,59.06,59.06,700
05/08/2003,15:40,59.1,59.1,59.1,59.1,400
05/08/2003,15:42,59.09,59.09,59.09,59.09,100
05/08/2003,15:43,59.05,59.05,59.05,59.05,50000
05/08/2003,15:45,59.06,59.07,59.06,59.07,700
05/08/2003,15:49,59.06,59.06,59.06,59.06,200
05/08/2003,15:50,59.11,59.11,59.11,59.11,1400
05/08/2003,15:51,59.14,59.14,59.14,59.14,3500
05/08/2003,15:52,59.11,59.11,59.11,59.11,3800
05/08/2003,15:53,59.05,59.05,59.05,59.05,1400
05/08/2003,15:54,59.05,59.05,59.04,59.05,600
05/08/2003,15:55,59.11,59.11,59.1,59.1,1300
05/08/2003,15:56,59.09,59.09,59.09,59.09,500
05/08/2003,15:57,59,59,59,59,500
05/08/2003,15:58,58.95,58.95,58.95,58.95,900
05/08/2003,15:59,59.04,59.08,59.04,59.08,2300
05/09/2003,09:35,58.75,58.75,58.75,58.75,5000
05/09/2003,09:37,58.88,58.88,58.88,58.88,4900
05/09/2003,09:38,58.73,58.73,58.7,58.7,3800
05/09/2003,09:39,58.7,58.7,58.7,58.7,3200
05/09/2003,09:40,58.7,58.7,58.64,58.64,3000
05/09/2003,09:41,58.6,58.6,58.6,58.6,2100
05/09/2003,09:42,58.6,58.6,58.54,58.57,6800
05/09/2003,09:43,58.51,58.6,58.51,58.6,20300
05/09/2003,09:44,58.6,58.6,58.6,58.6,400
05/09/2003,09:46,58.55,58.55,58.45,58.45,7700
05/09/2003,09:48,58.48,58.48,58.4,58.4,52000
05/09/2003,09:49,58.4,58.4,58.4,58.4,100
05/09/2003,09:50,58.46,58.46,58.46,58.46,1000
05/09/2003,09:51,58.52,58.55,58.52,58.55,6000
05/09/2003,09:52,58.46,58.46,58.46,58.46,200
05/09/2003,09:53,58.46,58.5,58.45,58.45,55200
05/09/2003,09:54,58.55,58.63,58.55,58.63,3500
05/09/2003,09:56,58.65,58.65,58.65,58.65,3200
05/09/2003,09:57,58.6,58.6,58.6,58.6,100
05/09/2003,09:58,58.7,58.7,58.7,58.7,2100
05/09/2003,10:01,58.72,58.72,58.72,58.72,1000
05/09/2003,10:02,58.72,58.78,58.72,58.78,4800
05/09/2003,10:03,58.7,58.7,58.7,58.7,12000
05/09/2003,10:04,58.7,58.7,58.7,58.7,38000
05/09/2003,10:06,58.76,58.76,58.76,58.76,1000
05/09/2003,10:08,58.99,58.99,58.99,58.99,3000
05/09/2003,10:09,59,59.04,59,59,1400
05/09/2003,10:11,58.93,58.93,58.92,58.92,3000
05/09/2003,10:12,59,59,59,59,200
05/09/2003,10:14,58.87,58.87,58.87,58.87,200
05/09/2003,10:16,58.74,58.74,58.74,58.74,2000
05/09/2003,10:17,58.72,58.72,58.72,58.72,300
05/09/2003,10:19,58.65,58.65,58.65,58.65,100
05/09/2003,10:20,58.62,58.62,58.6,58.6,1500
05/09/2003,10:21,58.65,58.65,58.65,58.65,1000
05/09/2003,10:22,58.74,58.74,58.74,58.74,3000
05/09/2003,10:25,58.89,58.89,58.89,58.89,1000
05/09/2003,10:27,58.87,58.87,58.87,58.87,2500
05/09/2003,10:29,58.85,58.85,58.85,58.85,100
05/09/2003,10:33,58.77,58.77,58.74,58.74,2100
05/09/2003,10:36,58.68,58.68,58.68,58.68,800
05/09/2003,10:38,58.82,58.82,58.82,58.82,2000
05/09/2003,10:39,58.74,58.74,58.74,58.74,200
05/09/2003,10:47,58.73,58.73,58.73,58.73,500
05/09/2003,10:55,58.81,58.81,58.81,58.81,300
05/09/2003,10:59,58.82,58.82,58.77,58.77,700
05/09/2003,11:00,58.9,58.9,58.9,58.9,1000
05/09/2003,11:02,58.85,58.85,58.85,58.85,100
05/09/2003,11:07,58.89,58.89,58.89,58.89,200
05/09/2003,11:09,58.82,58.82,58.82,58.82,3300
05/09/2003,11:12,58.89,58.89,58.89,58.89,500
05/09/2003,11:15,58.87,58.87,58.85,58.85,300
05/09/2003,11:17,58.87,58.98,58.87,58.98,500
05/09/2003,11:19,59,59,59,59,4000
05/09/2003,11:20,59,59,59,59,2000
05/09/2003,11:25,59.04,59.04,59.04,59.04,100
05/09/2003,11:27,59.08,59.08,59.08,59.08,500
05/09/2003,11:30,59.05,59.05,59.05,59.05,1000
05/09/2003,11:31,59.04,59.04,59.04,59.04,200
05/09/2003,11:35,59.06,59.06,59.06,59.06,100
05/09/2003,11:36,59.13,59.13,59.13,59.13,700
05/09/2003,11:37,59.12,59.12,59.12,59.12,100
05/09/2003,11:38,59.04,59.04,59.04,59.04,200
05/09/2003,11:39,59.05,59.05,59.05,59.05,400
05/09/2003,11:40,59.02,59.02,59.02,59.02,800
05/09/2003,11:43,59.1,59.1,59.1,59.1,100
05/09/2003,11:50,59.1,59.1,59.1,59.1,500
05/09/2003,11:52,59.15,59.17,59.15,59.17,1000
05/09/2003,11:57,59.11,59.11,59.11,59.11,200
05/09/2003,11:59,59.17,59.17,59.17,59.17,5000
05/09/2003,12:06,59.32,59.32,59.32,59.32,900
05/09/2003,12:07,59.33,59.33,59.33,59.33,1000
05/09/2003,12:08,59.33,59.33,59.31,59.31,1100
05/09/2003,12:09,59.32,59.32,59.32,59.32,300
05/09/2003,12:10,59.3,59.31,59.3,59.31,2300
05/09/2003,12:11,59.4,59.4,59.4,59.4,500
05/09/2003,12:13,59.5,59.5,59.5,59.5,100
05/09/2003,12:14,59.5,59.5,59.5,59.5,900
05/09/2003,12:15,59.5,59.5,59.5,59.5,300
05/09/2003,12:16,59.57,59.57,59.57,59.57,7500
05/09/2003,12:17,59.55,59.6,59.53,59.6,1400
05/09/2003,12:18,59.56,59.56,59.56,59.56,100
05/09/2003,12:19,59.6,59.6,59.6,59.6,500
05/09/2003,12:21,59.52,59.52,59.52,59.52,200
05/09/2003,12:22,59.56,59.56,59.56,59.56,1200
05/09/2003,12:23,59.56,59.56,59.56,59.56,400
05/09/2003,12:26,59.58,59.64,59.58,59.64,300
05/09/2003,12:27,59.62,59.62,59.62,59.62,600
05/09/2003,12:28,59.7,59.7,59.7,59.7,2000
05/09/2003,12:30,59.84,59.84,59.84,59.84,5000
05/09/2003,12:37,59.83,59.83,59.83,59.83,100
05/09/2003,12:39,59.65,59.65,59.65,59.65,100
05/09/2003,12:40,59.63,59.63,59.63,59.63,1000
05/09/2003,12:42,59.6,59.6,59.6,59.6,8000
05/09/2003,12:49,59.55,59.55,59.55,59.55,1100
05/09/2003,12:50,59.57,59.57,59.57,59.57,600
05/09/2003,12:53,59.57,59.6,59.57,59.6,5500
05/09/2003,13:00,59.55,59.55,59.55,59.55,100
05/09/2003,13:03,59.6,59.6,59.6,59.6,100
05/09/2003,13:05,59.6,59.6,59.6,59.6,300
05/09/2003,13:06,59.6,59.6,59.6,59.6,400
05/09/2003,13:09,59.6,59.6,59.6,59.6,200
05/09/2003,13:10,59.6,59.6,59.6,59.6,2400
05/09/2003,13:11,59.6,59.6,59.6,59.6,7400
05/09/2003,13:14,59.6,59.6,59.6,59.6,5000
05/09/2003,13:19,59.51,59.55,59.51,59.55,2600
05/09/2003,13:23,59.69,59.69,59.69,59.69,200
05/09/2003,13:24,59.65,59.65,59.65,59.65,8500
05/09/2003,13:30,59.57,59.57,59.5,59.5,5000
05/09/2003,13:37,59.58,59.58,59.58,59.58,100
05/09/2003,13:38,59.56,59.56,59.56,59.56,200
05/09/2003,13:39,59.57,59.57,59.57,59.57,100
05/09/2003,13:45,59.55,59.55,59.55,59.55,100
05/09/2003,13:46,59.55,59.55,59.55,59.55,100
05/09/2003,13:48,59.52,59.52,59.52,59.52,500
05/09/2003,13:49,59.52,59.52,59.5,59.5,6400
05/09/2003,13:50,59.5,59.5,59.5,59.5,2000
05/09/2003,13:52,59.48,59.48,59.48,59.48,50000
05/09/2003,13:54,59.43,59.43,59.43,59.43,1000
05/09/2003,13:55,59.43,59.43,59.43,59.43,1100
05/09/2003,13:56,59.51,59.51,59.51,59.51,600
05/09/2003,14:01,59.54,59.56,59.54,59.56,10200
05/09/2003,14:03,59.5,59.5,59.5,59.5,100
05/09/2003,14:13,59.49,59.49,59.49,59.49,100
05/09/2003,14:15,59.5,59.5,59.5,59.5,700
05/09/2003,14:19,59.58,59.58,59.58,59.58,5000
05/09/2003,14:23,59.5,59.5,59.5,59.5,2000
05/09/2003,14:31,59.45,59.45,59.44,59.44,2100
05/09/2003,14:33,59.44,59.44,59.34,59.34,11100
05/09/2003,14:34,59.35,59.35,59.35,59.35,300
05/09/2003,14:35,59.35,59.35,59.29,59.3,26900
05/09/2003,14:36,59.3,59.3,59.3,59.3,3200
05/09/2003,14:37,59.3,59.31,59.26,59.31,20100
05/09/2003,14:38,59.24,59.24,59.24,59.24,200
05/09/2003,14:39,59.2,59.2,59.2,59.2,500
05/09/2003,14:40,59.22,59.3,59.22,59.3,1900
05/09/2003,14:46,59.3,59.3,59.3,59.3,100
05/09/2003,14:47,59.3,59.3,59.3,59.3,100
05/09/2003,14:50,59.34,59.34,59.34,59.34,100
05/09/2003,15:00,59.45,59.45,59.45,59.45,2600
05/09/2003,15:05,59.42,59.45,59.42,59.45,300
05/09/2003,15:10,59.52,59.52,59.52,59.52,200
05/09/2003,15:12,59.53,59.53,59.53,59.53,1400
05/09/2003,15:25,59.49,59.49,59.49,59.49,200
05/09/2003,15:26,59.5,59.5,59.5,59.5,100
05/09/2003,15:27,59.5,59.5,59.5,59.5,100
05/09/2003,15:29,59.5,59.5,59.5,59.5,100
05/09/2003,15:30,59.5,59.5,59.5,59.5,10000
05/09/2003,15:31,59.5,59.5,59.5,59.5,100
05/09/2003,15:32,59.51,59.51,59.51,59.51,100
05/09/2003,15:36,59.53,59.53,59.53,59.53,600
05/09/2003,15:37,59.58,59.58,59.58,59.58,100
05/09/2003,15:44,59.65,59.65,59.65,59.65,100
05/09/2003,15:49,59.6,59.6,59.6,59.6,3200
05/09/2003,15:54,59.55,59.6,59.55,59.55,50100
05/09/2003,15:55,59.58,59.58,59.58,59.58,2900
05/09/2003,15:56,59.63,59.63,59.63,59.63,1000
05/09/2003,15:57,59.57,59.57,59.57,59.57,200
05/09/2003,15:59,59.58,59.58,59.58,59.58,900
05/12/2003,09:35,59.5,59.5,59.25,59.25,1400
05/12/2003,09:36,59.25,59.25,59.25,59.25,600
05/12/2003,09:37,59.05,59.2,59.01,59.01,7100
05/12/2003,09:38,59,59.01,59,59.01,1400
05/12/2003,09:40,59.09,59.12,59.09,59.12,500
05/12/2003,09:41,59.2,59.2,59.05,59.05,25000
05/12/2003,09:42,59.2,59.37,59.03,59.03,13300
05/12/2003,09:44,59.4,59.4,59.4,59.4,500
05/12/2003,09:45,59.45,59.5,59.45,59.5,1500
05/12/2003,09:46,59.64,59.64,59.58,59.62,15600
05/12/2003,09:48,59.61,59.66,59.58,59.58,1400
05/12/2003,09:49,59.58,59.58,59.57,59.57,4500
05/12/2003,09:50,59.68,59.68,59.65,59.65,3500
05/12/2003,09:51,59.8,59.8,59.8,59.8,500
05/12/2003,09:52,59.8,59.84,59.8,59.8,11400
05/12/2003,09:53,59.82,59.82,59.8,59.8,7000
05/12/2003,09:54,59.78,59.8,59.75,59.8,3000
05/12/2003,09:56,59.8,59.86,59.78,59.79,17200
05/12/2003,09:58,59.65,59.65,59.65,59.65,400
05/12/2003,09:59,59.69,59.69,59.69,59.69,1000
05/12/2003,10:00,59.61,59.65,59.6,59.65,4800
05/12/2003,10:04,59.81,59.81,59.72,59.72,5000
05/12/2003,10:06,59.8,59.84,59.8,59.84,1000
05/12/2003,10:07,59.85,59.85,59.85,59.85,1200
05/12/2003,10:08,59.85,59.85,59.85,59.85,1000
05/12/2003,10:09,59.78,59.78,59.78,59.78,500
05/12/2003,10:11,59.92,59.92,59.92,59.92,5400
05/12/2003,10:12,59.94,59.95,59.94,59.95,2300
05/12/2003,10:13,59.98,60,59.98,60,12400
05/12/2003,10:14,60.15,60.15,60.1,60.1,3600
05/12/2003,10:15,60.19,60.19,60.11,60.11,500
05/12/2003,10:16,60.19,60.19,60.19,60.19,2000
05/12/2003,10:19,60.13,60.13,60.13,60.13,1500
05/12/2003,10:20,60.02,60.02,60.02,60.02,2000
05/12/2003,10:21,60.01,60.04,60,60.04,1900
05/12/2003,10:22,60.06,60.06,60.06,60.06,100
05/12/2003,10:23,60.08,60.1,60.08,60.1,2500
05/12/2003,10:24,60.1,60.1,60.1,60.1,3100
05/12/2003,10:25,60.16,60.16,60.12,60.12,15200
05/12/2003,10:26,60.21,60.21,60.21,60.21,100
05/12/2003,10:28,60.23,60.25,60.2,60.25,2000
05/12/2003,10:29,60.16,60.16,60.16,60.16,75000
05/12/2003,10:30,60.23,60.23,60.23,60.23,1000
05/12/2003,10:31,60.2,60.25,60.2,60.25,25200
05/12/2003,10:32,60.12,60.12,60.12,60.12,300
05/12/2003,10:33,60.12,60.19,60.12,60.19,26400
05/12/2003,10:34,60.18,60.18,60.18,60.18,1000
05/12/2003,10:35,60.11,60.18,60.1,60.18,9300
05/12/2003,10:36,60.12,60.12,60.1,60.1,5600
05/12/2003,10:37,60.12,60.12,60.12,60.12,100
05/12/2003,10:38,60.12,60.15,59.99,60.15,30200
05/12/2003,10:39,59.91,59.91,59.91,59.91,400
05/12/2003,10:40,59.95,59.95,59.94,59.94,700
05/12/2003,10:41,59.86,59.93,59.82,59.93,4000
05/12/2003,10:42,59.9,59.9,59.9,59.9,25000
05/12/2003,10:43,59.87,59.9,59.84,59.84,2500
05/12/2003,10:44,59.89,59.89,59.85,59.85,700
05/12/2003,10:45,59.85,59.87,59.85,59.87,22300
05/12/2003,10:47,59.8,59.8,59.8,59.8,100
05/12/2003,10:48,59.85,59.9,59.85,59.9,700
05/12/2003,10:49,59.95,59.95,59.95,59.95,2000
05/12/2003,10:50,60,60.04,59.92,60.04,17100
05/12/2003,10:51,59.99,59.99,59.99,59.99,2000
05/12/2003,10:52,60,60,60,60,1000
05/12/2003,10:53,60,60,60,60,2500
05/12/2003,10:54,60.05,60.05,60.05,60.05,2000
05/12/2003,10:56,60.04,60.04,60.04,60.04,700
05/12/2003,10:57,60,60.04,60,60.04,1700
05/12/2003,10:58,60.09,60.09,60,60,1300
05/12/2003,11:00,60.01,60.01,60.01,60.01,1700
05/12/2003,11:01,60.03,60.03,60.03,60.03,100
05/12/2003,11:02,60.09,60.09,60.09,60.09,100
05/12/2003,11:04,60.01,60.01,60.01,60.01,2000
05/12/2003,11:08,60.06,60.06,60.06,60.06,4000
05/12/2003,11:11,60.1,60.1,60.1,60.1,300
05/12/2003,11:13,60.15,60.15,60.1,60.1,1400
05/12/2003,11:17,60.17,60.17,60.15,60.17,1200
05/12/2003,11:20,60.11,60.11,60.11,60.11,1000
05/12/2003,11:21,60.1,60.14,60.1,60.14,2000
05/12/2003,11:22,60.16,60.16,60.16,60.16,200
05/12/2003,11:23,60.1,60.1,60.1,60.1,1000
05/12/2003,11:29,60.16,60.16,60.07,60.07,500
05/12/2003,11:31,60.06,60.06,60.06,60.06,700
05/12/2003,11:34,60.06,60.06,60.06,60.06,100
05/12/2003,11:37,60.2,60.2,60.15,60.15,5300
05/12/2003,11:39,60.15,60.15,60.15,60.15,200
05/12/2003,11:41,60.15,60.15,60.15,60.15,1000
05/12/2003,11:43,60.17,60.17,60.17,60.17,4000
05/12/2003,11:44,60.2,60.2,60.2,60.2,8000
05/12/2003,11:47,60.2,60.2,60.2,60.2,100
05/12/2003,11:48,60.14,60.14,60.14,60.14,100
05/12/2003,11:50,60.12,60.2,60.12,60.2,300
05/12/2003,11:51,60.19,60.19,60.19,60.19,50000
05/12/2003,11:56,60.2,60.2,60.2,60.2,1500
05/12/2003,12:00,60.25,60.25,60.25,60.25,1000
05/12/2003,12:03,60.2,60.2,60.2,60.2,1500
05/12/2003,12:04,60.19,60.19,60.19,60.19,200
05/12/2003,12:08,60.19,60.19,60.19,60.19,100
05/12/2003,12:09,60.2,60.2,60.2,60.2,300
05/12/2003,12:11,60.2,60.2,60.2,60.2,300
05/12/2003,12:12,60.17,60.2,60.17,60.2,1800
05/12/2003,12:16,60.24,60.24,60.24,60.24,2500
05/12/2003,12:22,60.19,60.2,60.19,60.2,400
05/12/2003,12:27,60.24,60.24,60.24,60.24,1500
05/12/2003,12:28,60.28,60.28,60.28,60.28,300
05/12/2003,12:34,60.26,60.27,60.26,60.27,300
05/12/2003,12:37,60.27,60.27,60.27,60.27,300
05/12/2003,12:40,60.26,60.26,60.26,60.26,200
05/12/2003,12:42,60.26,60.26,60.26,60.26,100
05/12/2003,12:43,60.27,60.27,60.26,60.26,700
05/12/2003,12:44,60.26,60.26,60.24,60.24,2400
05/12/2003,12:45,60.23,60.28,60.23,60.28,3000
05/12/2003,12:49,60.29,60.29,60.25,60.29,2000
05/12/2003,12:52,60.25,60.25,60.25,60.25,100
05/12/2003,12:54,60.3,60.3,60.3,60.3,1000
05/12/2003,12:55,60.3,60.3,60.3,60.3,7000
05/12/2003,12:57,60.31,60.31,60.31,60.31,200
05/12/2003,12:58,60.35,60.35,60.35,60.35,500
05/12/2003,12:59,60.35,60.35,60.35,60.35,100
05/12/2003,13:00,60.35,60.35,60.35,60.35,2500
05/12/2003,13:01,60.35,60.35,60.35,60.35,1000
05/12/2003,13:03,60.4,60.4,60.4,60.4,2000
05/12/2003,13:05,60.37,60.37,60.37,60.37,100
05/12/2003,13:06,60.4,60.4,60.4,60.4,1000
05/12/2003,13:10,60.35,60.37,60.35,60.37,500
05/12/2003,13:12,60.37,60.39,60.37,60.39,1600
05/12/2003,13:13,60.38,60.38,60.38,60.38,100
05/12/2003,13:16,60.34,60.34,60.34,60.34,300
05/12/2003,13:17,60.28,60.28,60.28,60.28,1000
05/12/2003,13:20,60.26,60.31,60.25,60.25,7500
05/12/2003,13:24,60.22,60.22,60.22,60.22,2100
05/12/2003,13:26,60.25,60.25,60.25,60.25,200
05/12/2003,13:27,60.21,60.23,60.21,60.23,2000
05/12/2003,13:28,60.22,60.22,60.22,60.22,500
05/12/2003,13:29,60.25,60.25,60.25,60.25,700
05/12/2003,13:31,60.21,60.21,60.21,60.21,100
05/12/2003,13:32,60.25,60.25,60.25,60.25,100
05/12/2003,13:34,60.23,60.23,60.23,60.23,1000
05/12/2003,13:42,60.2,60.2,60.18,60.18,4000
05/12/2003,13:51,60.19,60.19,60.18,60.18,1900
05/12/2003,13:52,60.11,60.15,60.11,60.15,1500
05/12/2003,13:54,60.1,60.1,60.1,60.1,300
05/12/2003,13:55,60.05,60.05,60,60,500
05/12/2003,13:56,59.95,59.95,59.94,59.94,10000
05/12/2003,13:57,59.95,60.02,59.9,59.97,123500
05/12/2003,13:58,59.88,59.88,59.88,59.88,300
05/12/2003,14:00,59.91,59.91,59.91,59.91,1400
05/12/2003,14:02,59.93,59.93,59.93,59.93,300
05/12/2003,14:03,59.87,59.9,59.87,59.9,2600
05/12/2003,14:04,59.89,59.9,59.89,59.9,6900
05/12/2003,14:05,59.95,59.95,59.92,59.92,700
05/12/2003,14:06,59.97,59.97,59.96,59.96,2100
05/12/2003,14:08,59.99,59.99,59.99,59.99,200
05/12/2003,14:12,59.9,59.9,59.9,59.9,300
05/12/2003,14:13,59.91,59.95,59.9,59.9,1600
05/12/2003,14:16,59.98,59.98,59.9,59.9,3000
05/12/2003,14:17,59.97,59.98,59.97,59.98,900
05/12/2003,14:18,59.92,59.92,59.92,59.92,800
05/12/2003,14:20,59.98,60,59.98,60,5000
05/12/2003,14:24,59.88,59.88,59.8,59.8,9900
05/12/2003,14:25,59.75,59.75,59.75,59.75,800
05/12/2003,14:26,59.79,59.79,59.75,59.75,5200
05/12/2003,14:27,59.75,59.75,59.7,59.7,15300
05/12/2003,14:28,59.7,59.7,59.7,59.7,6000
05/12/2003,14:29,59.74,59.74,59.74,59.74,200
05/12/2003,14:31,59.72,59.72,59.65,59.65,1600
05/12/2003,14:32,59.66,59.69,59.65,59.69,1100
05/12/2003,14:33,59.6,59.6,59.6,59.6,100
05/12/2003,14:34,59.63,59.63,59.63,59.63,2000
05/12/2003,14:35,59.63,59.63,59.63,59.63,2000
05/12/2003,14:36,59.6,59.6,59.53,59.53,1100
05/12/2003,14:37,59.63,59.63,59.6,59.6,100000
05/12/2003,14:38,59.55,59.55,59.4,59.45,6100
05/12/2003,14:39,59.4,59.5,59.4,59.47,52900
05/12/2003,14:40,59.4,59.5,59.4,59.5,5800
05/12/2003,14:41,59.48,59.5,59.47,59.48,5900
05/12/2003,14:42,59.5,59.51,59.5,59.51,78800
05/12/2003,14:43,59.5,59.65,59.5,59.57,35200
05/12/2003,14:44,59.6,59.64,59.6,59.64,5300
05/12/2003,14:45,59.56,59.56,59.56,59.56,100
05/12/2003,14:47,59.6,59.6,59.6,59.6,100
05/12/2003,14:50,59.65,59.65,59.65,59.65,2000
05/12/2003,14:51,59.6,59.6,59.6,59.6,100
05/12/2003,14:53,59.63,59.63,59.6,59.6,10300
05/12/2003,14:54,59.6,59.6,59.6,59.6,100
05/12/2003,14:55,59.59,59.59,59.59,59.59,2000
05/12/2003,14:56,59.6,59.6,59.6,59.6,10100
05/12/2003,14:59,59.63,59.63,59.63,59.63,1500
05/12/2003,15:00,59.63,59.63,59.63,59.63,100
05/12/2003,15:01,59.63,59.63,59.63,59.63,100
05/12/2003,15:04,59.55,59.55,59.55,59.55,300
05/12/2003,15:05,59.55,59.59,59.55,59.59,2100
05/12/2003,15:06,59.59,59.61,59.59,59.61,700
05/12/2003,15:08,59.63,59.63,59.63,59.63,200
05/12/2003,15:10,59.57,59.57,59.57,59.57,300
05/12/2003,15:13,59.6,59.6,59.6,59.6,21500
05/12/2003,15:14,59.6,59.6,59.6,59.6,3500
05/12/2003,15:19,59.66,59.66,59.66,59.66,200
05/12/2003,15:20,59.66,59.66,59.6,59.6,10300
05/12/2003,15:21,59.64,59.64,59.64,59.64,900
05/12/2003,15:23,59.64,59.74,59.64,59.74,5600
05/12/2003,15:26,59.62,59.62,59.62,59.62,300
05/12/2003,15:27,59.6,59.65,59.6,59.65,6000
05/12/2003,15:28,59.65,59.65,59.65,59.65,500
05/12/2003,15:30,59.6,59.6,59.6,59.6,5000
05/12/2003,15:31,59.6,59.65,59.59,59.64,25900
05/12/2003,15:32,59.67,59.67,59.63,59.63,2800
05/12/2003,15:34,59.6,59.62,59.6,59.6,20000
05/12/2003,15:35,59.62,59.62,59.62,59.62,500
05/12/2003,15:36,59.62,59.62,59.6,59.6,10000
05/12/2003,15:40,59.63,59.63,59.63,59.63,500
05/12/2003,15:41,59.66,59.66,59.66,59.66,600
05/12/2003,15:44,59.61,59.61,59.61,59.61,1000
05/12/2003,15:45,59.64,59.64,59.64,59.64,200
05/12/2003,15:46,59.65,59.65,59.65,59.65,40000
05/12/2003,15:49,59.61,59.62,59.61,59.62,1300
05/12/2003,15:50,59.62,59.64,59.62,59.64,400
05/12/2003,15:51,59.64,59.64,59.64,59.64,2200
05/12/2003,15:52,59.64,59.64,59.64,59.64,35000
05/12/2003,15:54,59.61,59.62,59.61,59.62,1200
05/12/2003,15:55,59.61,59.61,59.58,59.58,1800
05/12/2003,15:56,59.59,59.6,59.58,59.59,21500
05/12/2003,15:57,59.58,59.58,59.58,59.58,25000
05/12/2003,15:59,59.64,59.64,59.59,59.59,800
05/13/2003,09:37,59.8,59.8,59.8,59.8,5600
05/13/2003,09:38,59.8,59.8,59.59,59.8,20900
05/13/2003,09:39,59.52,59.52,59.4,59.4,1500
05/13/2003,09:40,59.5,59.5,59.5,59.5,1000
05/13/2003,09:41,59.5,59.6,59.5,59.6,11500
05/13/2003,09:42,59.6,59.6,59.55,59.55,1700
05/13/2003,09:44,59.54,59.54,59.5,59.5,16000
05/13/2003,09:45,59.54,59.6,59.4,59.6,22500
05/13/2003,09:46,59.56,59.63,59.47,59.47,132600
05/13/2003,09:47,59.62,59.62,59.58,59.58,2000
05/13/2003,09:49,59.63,59.63,59.63,59.63,500
05/13/2003,09:50,59.65,59.65,59.65,59.65,15000
05/13/2003,09:51,59.67,59.67,59.65,59.65,25100
05/13/2003,09:56,59.85,59.85,59.8,59.8,6000
05/13/2003,09:57,59.92,59.92,59.88,59.89,1300
05/13/2003,09:58,59.83,59.83,59.83,59.83,1000
05/13/2003,09:59,59.8,59.9,59.8,59.8,10500
05/13/2003,10:00,59.85,59.85,59.85,59.85,300
05/13/2003,10:04,59.8,59.8,59.8,59.8,3000
05/13/2003,10:05,59.72,59.72,59.72,59.72,700
05/13/2003,10:08,59.66,59.72,59.66,59.72,11900
05/13/2003,10:09,59.78,59.78,59.78,59.78,300
05/13/2003,10:10,59.66,59.66,59.64,59.64,3200
05/13/2003,10:13,59.58,59.58,59.58,59.58,500
05/13/2003,10:16,59.69,59.69,59.59,59.59,2100
05/13/2003,10:20,59.6,59.6,59.6,59.6,10000
05/13/2003,10:26,59.77,59.77,59.77,59.77,1000
05/13/2003,10:31,59.8,59.8,59.8,59.8,1000
05/13/2003,10:32,59.74,59.74,59.74,59.74,100
05/13/2003,10:33,59.85,59.85,59.85,59.85,15000
05/13/2003,10:38,59.85,59.85,59.85,59.85,2000
05/13/2003,10:43,59.94,59.94,59.94,59.94,1500
05/13/2003,10:44,59.91,60.01,59.91,60,6000
05/13/2003,10:45,60,60,60,60,3000
05/13/2003,10:46,60,60,60,60,600
05/13/2003,10:47,59.97,59.97,59.97,59.97,5000
05/13/2003,10:48,59.95,59.95,59.95,59.95,500
05/13/2003,10:49,60.03,60.03,60,60.02,1000
05/13/2003,10:50,60.02,60.02,59.95,59.95,2300
05/13/2003,10:53,60,60,60,60,100
05/13/2003,10:54,60,60.05,60,60.05,3700
05/13/2003,10:55,60.06,60.06,60.06,60.06,15000
05/13/2003,10:58,60.04,60.04,60.04,60.04,100
05/13/2003,11:00,60.04,60.05,60.04,60.05,200
05/13/2003,11:04,59.97,59.97,59.97,59.97,100
05/13/2003,11:05,60,60,60,60,300
05/13/2003,11:06,59.92,59.92,59.92,59.92,200
05/13/2003,11:10,59.99,59.99,59.99,59.99,900
05/13/2003,11:16,59.98,59.98,59.98,59.98,100
05/13/2003,11:17,59.96,59.96,59.96,59.96,200
05/13/2003,11:18,60.01,60.01,60.01,60.01,200
05/13/2003,11:20,60.13,60.13,60.13,60.13,300
05/13/2003,11:21,60.13,60.17,60.13,60.17,4000
05/13/2003,11:23,60.21,60.21,60.21,60.21,5000
05/13/2003,11:27,60.2,60.2,60.2,60.2,1500
05/13/2003,11:29,60.2,60.2,60.2,60.2,9500
05/13/2003,11:33,60.25,60.25,60.2,60.2,700
05/13/2003,11:35,60.25,60.25,60.25,60.25,100
05/13/2003,11:36,60.23,60.23,60.23,60.23,400
05/13/2003,11:37,60.22,60.22,60.22,60.22,400
05/13/2003,11:38,60.22,60.22,60.22,60.22,12200
05/13/2003,11:40,60.21,60.21,60.21,60.21,500
05/13/2003,11:41,60.14,60.14,60.14,60.14,100
05/13/2003,11:42,60.16,60.16,60.16,60.16,100
05/13/2003,11:47,60.2,60.2,60.2,60.2,9600
05/13/2003,11:50,60.26,60.26,60.26,60.26,100
05/13/2003,11:55,60.35,60.35,60.35,60.35,100
05/13/2003,11:57,60.38,60.47,60.38,60.47,900
05/13/2003,11:59,60.48,60.48,60.48,60.48,500
05/13/2003,12:03,60.49,60.49,60.47,60.49,2500
05/13/2003,12:04,60.49,60.49,60.49,60.49,1000
05/13/2003,12:08,60.44,60.44,60.4,60.4,1700
05/13/2003,12:09,60.4,60.4,60.4,60.4,8800
05/13/2003,12:13,60.4,60.4,60.4,60.4,100
05/13/2003,12:16,60.49,60.5,60.49,60.5,2900
05/13/2003,12:18,60.5,60.5,60.5,60.5,300
05/13/2003,12:22,60.59,60.59,60.59,60.59,700
05/13/2003,12:23,60.59,60.59,60.59,60.59,200
05/13/2003,12:32,60.55,60.57,60.55,60.57,200
05/13/2003,12:33,60.59,60.59,60.59,60.59,800
05/13/2003,12:35,60.67,60.67,60.67,60.67,500
05/13/2003,12:36,60.69,60.69,60.69,60.69,2500
05/13/2003,12:37,60.68,60.69,60.68,60.69,200
05/13/2003,12:39,60.69,60.69,60.69,60.69,200
05/13/2003,12:40,60.69,60.75,60.69,60.69,50400
05/13/2003,12:41,60.75,60.84,60.75,60.77,16500
05/13/2003,12:42,60.84,60.84,60.76,60.76,5000
05/13/2003,12:43,60.85,60.85,60.85,60.85,9500
05/13/2003,12:44,60.85,60.85,60.85,60.85,1900
05/13/2003,12:45,60.89,60.89,60.89,60.89,5000
05/13/2003,12:48,61,61,61,61,500
05/13/2003,12:49,61,61.05,61,61,9600
05/13/2003,12:51,61.15,61.15,61.13,61.13,4000
05/13/2003,12:52,61.13,61.15,61.13,61.15,3500
05/13/2003,12:53,61.1,61.15,61.1,61.15,6000
05/13/2003,12:54,61.15,61.15,61.15,61.15,5000
05/13/2003,12:55,61.2,61.2,61.15,61.15,600
05/13/2003,12:58,61.26,61.26,61.26,61.26,6500
05/13/2003,13:00,61.2,61.2,61.2,61.2,20000
05/13/2003,13:01,61.19,61.19,61.17,61.17,200
05/13/2003,13:02,61.24,61.24,61.24,61.24,1000
05/13/2003,13:03,61.25,61.25,61.25,61.25,2000
05/13/2003,13:04,61.22,61.25,61.22,61.25,3400
05/13/2003,13:05,61.24,61.26,61.24,61.25,62000
05/13/2003,13:06,61.25,61.25,61.25,61.25,19200
05/13/2003,13:07,61.2,61.2,61.2,61.2,2000
05/13/2003,13:08,61.15,61.18,61.15,61.18,3700
05/13/2003,13:09,61.16,61.16,61.16,61.16,10000
05/13/2003,13:10,61.1,61.1,61.1,61.1,15000
05/13/2003,13:11,61.09,61.09,61,61,3300
05/13/2003,13:14,61,61,61,61,2000
05/13/2003,13:15,61,61,61,61,500
05/13/2003,13:16,61,61.02,61,61.02,12000
05/13/2003,13:17,60.96,60.96,60.96,60.96,5400
05/13/2003,13:18,60.95,61.05,60.95,61.05,7000
05/13/2003,13:28,61.02,61.09,61,61,700
05/13/2003,13:30,60.95,60.96,60.95,60.96,400
05/13/2003,13:33,60.95,60.95,60.95,60.95,100
05/13/2003,13:35,60.95,60.95,60.95,60.95,100
05/13/2003,13:39,60.93,60.95,60.93,60.95,84100
05/13/2003,13:40,60.92,60.93,60.92,60.93,130000
05/13/2003,13:41,60.91,60.91,60.85,60.85,1300
05/13/2003,13:42,60.85,60.85,60.81,60.81,600
05/13/2003,13:44,60.8,60.81,60.8,60.81,1500
05/13/2003,13:45,60.75,60.76,60.72,60.72,2600
05/13/2003,13:48,60.83,60.83,60.75,60.75,10000
05/13/2003,13:49,60.8,60.8,60.8,60.8,400
05/13/2003,13:50,60.83,60.83,60.83,60.83,2500
05/13/2003,13:53,60.85,60.85,60.85,60.85,11700
05/13/2003,13:54,60.8,60.8,60.8,60.8,5000
05/13/2003,13:56,60.86,60.86,60.86,60.86,300
05/13/2003,13:58,60.87,60.87,60.87,60.87,10000
05/13/2003,14:00,60.83,60.83,60.83,60.83,1700
05/13/2003,14:01,60.91,60.91,60.84,60.84,17500
05/13/2003,14:03,60.88,60.88,60.88,60.88,50000
05/13/2003,14:04,60.82,60.82,60.82,60.82,9000
05/13/2003,14:06,60.76,60.76,60.72,60.72,21500
05/13/2003,14:08,60.71,60.71,60.71,60.71,500
05/13/2003,14:09,60.7,60.7,60.7,60.7,500
05/13/2003,14:11,60.66,60.69,60.62,60.69,14000
05/13/2003,14:13,60.68,60.68,60.68,60.68,25200
05/13/2003,14:20,60.61,60.61,60.54,60.6,6300
05/13/2003,14:21,60.56,60.56,60.56,60.56,1000
05/13/2003,14:22,60.58,60.58,60.58,60.58,10000
05/13/2003,14:24,60.55,60.55,60.52,60.52,1100
05/13/2003,14:28,60.54,60.54,60.54,60.54,1100
05/13/2003,14:29,60.6,60.6,60.6,60.6,3000
05/13/2003,14:30,60.57,60.57,60.57,60.57,1000
05/13/2003,14:32,60.62,60.63,60.62,60.63,6000
05/13/2003,14:33,60.65,60.66,60.65,60.66,20000
05/13/2003,14:36,60.68,60.68,60.68,60.68,10000
05/13/2003,14:38,60.72,60.75,60.72,60.75,200
05/13/2003,14:39,60.73,60.75,60.73,60.73,1200
05/13/2003,14:40,60.73,60.75,60.73,60.75,200
05/13/2003,14:41,60.73,60.84,60.73,60.84,8000
05/13/2003,14:42,60.77,60.77,60.77,60.77,200
05/13/2003,14:44,60.85,60.85,60.85,60.85,5000
05/13/2003,14:45,60.84,60.84,60.82,60.82,400
05/13/2003,14:46,60.9,60.9,60.87,60.9,12500
05/13/2003,14:47,60.85,60.94,60.85,60.94,11000
05/13/2003,14:48,60.94,60.94,60.9,60.9,3100
05/13/2003,14:49,60.94,60.94,60.94,60.94,1500
05/13/2003,14:50,60.97,60.97,60.97,60.97,1500
05/13/2003,14:53,60.96,60.96,60.96,60.96,900
05/13/2003,14:54,61,61.04,61,61.04,500
05/13/2003,14:55,61.05,61.05,61.05,61.05,600
05/13/2003,14:56,61,61,61,61,1000
05/13/2003,14:57,61,61.02,61,61.02,6000
05/13/2003,14:58,61,61,61,61,3500
05/13/2003,15:01,61.01,61.01,61.01,61.01,100
05/13/2003,15:02,61,61.02,61,61.02,6400
05/13/2003,15:03,61.05,61.05,61.01,61.01,5200
05/13/2003,15:07,60.98,60.98,60.98,60.98,100
05/13/2003,15:09,61.01,61.01,61.01,61.01,100
05/13/2003,15:10,61.04,61.04,61.04,61.04,200
05/13/2003,15:11,61.05,61.05,61.05,61.05,5000
05/13/2003,15:12,61.05,61.05,61.05,61.05,500
05/13/2003,15:16,61.12,61.12,61.09,61.09,4900
05/13/2003,15:17,61.15,61.15,61.1,61.1,1500
05/13/2003,15:18,61.1,61.1,61.1,61.1,1000
05/13/2003,15:19,61.19,61.19,61.19,61.19,500
05/13/2003,15:20,61.22,61.22,61.22,61.22,3500
05/13/2003,15:22,61.12,61.12,61.1,61.1,1200
05/13/2003,15:23,61.05,61.05,61.05,61.05,1000
05/13/2003,15:24,61.05,61.05,61.04,61.04,4900
05/13/2003,15:25,61.05,61.1,61.05,61.1,38500
05/13/2003,15:26,61,61.11,61,61.11,3000
05/13/2003,15:27,61.05,61.05,61.05,61.05,500
05/13/2003,15:28,61.09,61.09,61.09,61.09,400
05/13/2003,15:29,61.05,61.05,61.05,61.05,500
05/13/2003,15:31,61,61,61,61,4000
05/13/2003,15:32,61,61.05,61,61.05,400
05/13/2003,15:33,61.05,61.05,61.05,61.05,1200
05/13/2003,15:35,61.05,61.05,61.05,61.05,600
05/13/2003,15:37,61.05,61.05,61.05,61.05,100
05/13/2003,15:38,61.08,61.08,61.08,61.08,700
05/13/2003,15:40,61.08,61.08,61.03,61.03,500
05/13/2003,15:42,61.08,61.08,61.08,61.08,1000
05/13/2003,15:45,61.05,61.05,61.05,61.05,1800
05/13/2003,15:46,61.05,61.05,61.05,61.05,100
05/13/2003,15:48,61.08,61.08,60.98,60.98,1600
05/13/2003,15:49,60.97,60.97,60.97,60.97,1500
05/13/2003,15:50,61.05,61.05,61.05,61.05,1400
05/13/2003,15:52,61.05,61.05,61.05,61.05,700
05/13/2003,15:54,60.96,60.96,60.95,60.96,1000
05/13/2003,15:55,60.95,60.95,60.89,60.95,26100
05/13/2003,15:56,60.89,60.97,60.89,60.89,27400
05/13/2003,15:57,60.93,60.93,60.89,60.89,900
05/13/2003,15:59,60.95,60.95,60.9,60.93,6700
05/14/2003,09:31,61.01,61.01,61.01,61.01,200
05/14/2003,09:34,61.07,61.1,61.07,61.1,2100
05/14/2003,09:35,61.05,61.12,61.05,61.05,1600
05/14/2003,09:36,61,61,61,61,2000
05/14/2003,09:38,61.25,61.3,61.2,61.3,32000
05/14/2003,09:39,61.31,61.31,61.31,61.31,700
05/14/2003,09:40,61.25,61.26,61.2,61.2,74200
05/14/2003,09:41,61.2,61.25,61.14,61.17,110200
05/14/2003,09:42,61.15,61.25,61.15,61.25,20000
05/14/2003,09:43,61.28,61.34,61.28,61.34,2700
05/14/2003,09:44,61.26,61.3,61.26,61.3,14500
05/14/2003,09:45,61.29,61.4,61.29,61.3,10500
05/14/2003,09:47,61.34,61.34,61.2,61.2,11300
05/14/2003,09:48,61.05,61.05,61.05,61.05,1000
05/14/2003,09:49,61.25,61.25,61.25,61.25,50000
05/14/2003,09:50,61.1,61.1,61.09,61.09,300
05/14/2003,09:51,61.15,61.15,61,61,4600
05/14/2003,09:52,60.98,61,60.98,61,6500
05/14/2003,09:53,61.02,61.02,60.95,60.95,49000
05/14/2003,09:54,60.93,60.93,60.88,60.9,12000
05/14/2003,09:55,60.93,60.95,60.93,60.95,5200
05/14/2003,09:59,60.85,60.85,60.83,60.83,1200
05/14/2003,10:00,60.8,60.8,60.68,60.68,9900
05/14/2003,10:01,60.7,60.7,60.65,60.65,2000
05/14/2003,10:02,60.67,60.67,60.61,60.65,5000
05/14/2003,10:03,60.65,60.7,60.65,60.7,7600
05/14/2003,10:05,60.71,60.71,60.7,60.7,3200
05/14/2003,10:06,60.66,60.66,60.66,60.66,1000
05/14/2003,10:08,60.85,60.91,60.85,60.91,2000
05/14/2003,10:10,60.83,60.83,60.83,60.83,1000
05/14/2003,10:11,60.85,60.85,60.85,60.85,20000
05/14/2003,10:12,60.71,60.71,60.7,60.7,6500
05/14/2003,10:14,60.69,60.69,60.6,60.69,15400
05/14/2003,10:15,60.7,60.72,60.7,60.72,127000
05/14/2003,10:16,60.7,60.7,60.69,60.69,800
05/14/2003,10:17,60.77,60.82,60.75,60.82,1900
05/14/2003,10:18,60.82,60.82,60.7,60.82,26200
05/14/2003,10:19,60.78,60.78,60.78,60.78,700
05/14/2003,10:20,60.73,60.73,60.72,60.72,2100
05/14/2003,10:21,60.7,60.72,60.7,60.7,3900
05/14/2003,10:23,60.7,60.7,60.65,60.65,500
05/14/2003,10:24,60.63,60.63,60.55,60.55,7900
05/14/2003,10:25,60.55,60.6,60.55,60.6,2800
05/14/2003,10:26,60.56,60.56,60.56,60.56,25000
05/14/2003,10:28,60.56,60.56,60.55,60.55,6000
05/14/2003,10:29,60.6,60.6,60.6,60.6,10000
05/14/2003,10:30,60.7,60.7,60.66,60.66,400
05/14/2003,10:31,60.66,60.66,60.66,60.66,600
05/14/2003,10:32,60.7,60.75,60.7,60.75,2200
05/14/2003,10:33,60.8,60.8,60.8,60.8,1200
05/14/2003,10:34,60.85,60.85,60.85,60.85,110000
05/14/2003,10:35,60.85,60.85,60.85,60.85,1000
05/14/2003,10:36,60.84,60.89,60.8,60.89,3000
05/14/2003,10:40,61.05,61.07,61.05,61.07,5800
05/14/2003,10:41,61.02,61.02,61.02,61.02,200
05/14/2003,10:42,61.07,61.07,61.05,61.05,1800
05/14/2003,10:43,61.1,61.1,61.1,61.1,500
05/14/2003,10:44,61.05,61.05,61.05,61.05,3900
05/14/2003,10:45,61,61,61,61,400
05/14/2003,10:46,61.08,61.08,61.04,61.04,25500
05/14/2003,10:47,61.08,61.1,61.08,61.1,2300
05/14/2003,10:48,61.1,61.1,61.1,61.1,6500
05/14/2003,10:49,61.1,61.1,61.1,61.1,35000
05/14/2003,10:50,61.1,61.1,61.1,61.1,100
05/14/2003,10:51,61.05,61.1,61.05,61.1,500
05/14/2003,10:52,61.04,61.04,61.04,61.04,100
05/14/2003,10:53,61.09,61.09,61.09,61.09,100
05/14/2003,10:55,61.09,61.09,61,61,600
05/14/2003,10:56,61,61,60.95,60.95,3500
05/14/2003,10:58,61.03,61.03,61.03,61.03,2000
05/14/2003,10:59,61.05,61.05,61,61,200
05/14/2003,11:01,61.03,61.03,61.03,61.03,100
05/14/2003,11:03,61.03,61.03,61.03,61.03,500
05/14/2003,11:04,61.03,61.03,61.03,61.03,1000
05/14/2003,11:06,61.01,61.01,61.01,61.01,500
05/14/2003,11:11,61.15,61.2,61.15,61.2,2200
05/14/2003,11:12,61.2,61.2,61.2,61.2,5000
05/14/2003,11:13,61.2,61.2,61.2,61.2,5000
05/14/2003,11:17,61.28,61.28,61.26,61.26,71600
05/14/2003,11:19,61.33,61.33,61.33,61.33,6000
05/14/2003,11:20,61.26,61.26,61.26,61.26,3100
05/14/2003,11:21,61.23,61.23,61.23,61.23,22500
05/14/2003,11:22,61.25,61.3,61.25,61.3,6400
05/14/2003,11:23,61.3,61.3,61.3,61.3,1800
05/14/2003,11:24,61.27,61.27,61.27,61.27,10000
05/14/2003,11:25,61.23,61.23,61.23,61.23,600
05/14/2003,11:28,61.13,61.13,61.13,61.13,2000
05/14/2003,11:29,61.13,61.13,61.13,61.13,2000
05/14/2003,11:34,61.1,61.1,61.1,61.1,500
05/14/2003,11:35,61.03,61.03,61.03,61.03,15000
05/14/2003,11:36,61.1,61.1,61.1,61.1,2500
05/14/2003,11:39,61.1,61.1,61.1,61.1,5000
05/14/2003,11:41,61.09,61.09,61.09,61.09,100
05/14/2003,11:42,61.1,61.1,61.1,61.1,300
05/14/2003,11:45,61.03,61.03,61.03,61.03,5000
05/14/2003,11:48,61.1,61.1,61.1,61.1,3200
05/14/2003,11:52,61.15,61.15,61.15,61.15,1800
05/14/2003,11:53,61.18,61.18,61.18,61.18,400
05/14/2003,11:54,61.2,61.2,61.2,61.2,2000
05/14/2003,11:55,61.22,61.22,61.22,61.22,2000
05/14/2003,11:59,61.27,61.27,61.27,61.27,100
05/14/2003,12:01,61.27,61.27,61.27,61.27,200
05/14/2003,12:02,61.27,61.27,61.27,61.27,100
05/14/2003,12:05,61.35,61.35,61.35,61.35,2000
05/14/2003,12:07,61.45,61.45,61.45,61.45,61000
05/14/2003,12:08,61.47,61.55,61.47,61.55,21100
05/14/2003,12:09,61.49,61.55,61.49,61.55,19300
05/14/2003,12:10,61.55,61.58,61.55,61.55,29400
05/14/2003,12:11,61.59,61.59,61.59,61.59,2500
05/14/2003,12:12,61.54,61.61,61.54,61.61,55100
05/14/2003,12:13,61.6,61.61,61.6,61.61,6000
05/14/2003,12:16,61.53,61.53,61.53,61.53,500
05/14/2003,12:19,61.6,61.6,61.58,61.58,12000
05/14/2003,12:20,61.64,61.64,61.64,61.64,1000
05/14/2003,12:22,61.6,61.65,61.6,61.65,3200
05/14/2003,12:23,61.65,61.66,61.65,61.66,4700
05/14/2003,12:24,61.65,61.65,61.64,61.64,700
05/14/2003,12:26,61.6,61.6,61.6,61.6,3800
05/14/2003,12:27,61.6,61.6,61.6,61.6,1000
05/14/2003,12:29,61.53,61.53,61.53,61.53,100
05/14/2003,12:30,61.58,61.59,61.58,61.59,200
05/14/2003,12:34,61.59,61.59,61.58,61.58,300
05/14/2003,12:35,61.59,61.59,61.59,61.59,25000
05/14/2003,12:38,61.59,61.59,61.59,61.59,200
05/14/2003,12:40,61.65,61.65,61.65,61.65,40000
05/14/2003,12:44,61.59,61.59,61.59,61.59,800
05/14/2003,12:48,61.63,61.63,61.63,61.63,500
05/14/2003,12:50,61.61,61.61,61.61,61.61,200
05/14/2003,12:51,61.68,61.68,61.6,61.6,25100
05/14/2003,12:55,61.59,61.59,61.59,61.59,700
05/14/2003,12:56,61.58,61.6,61.58,61.6,5000
05/14/2003,12:58,61.62,61.62,61.62,61.62,500
05/14/2003,13:02,61.55,61.55,61.55,61.55,3000
05/14/2003,13:05,61.6,61.64,61.6,61.64,1800
05/14/2003,13:06,61.63,61.64,61.63,61.64,1000
05/14/2003,13:09,61.62,61.64,61.62,61.62,2400
05/14/2003,13:10,61.65,61.65,61.62,61.62,1300
05/14/2003,13:12,61.64,61.64,61.64,61.64,300
05/14/2003,13:14,61.6,61.6,61.6,61.6,300
05/14/2003,13:15,61.6,61.6,61.6,61.6,300
05/14/2003,13:16,61.6,61.6,61.6,61.6,300
05/14/2003,13:17,61.6,61.6,61.6,61.6,300
05/14/2003,13:20,61.54,61.54,61.54,61.54,300
05/14/2003,13:21,61.56,61.56,61.56,61.56,200
05/14/2003,13:22,61.6,61.6,61.6,61.6,500
05/14/2003,13:23,61.65,61.65,61.65,61.65,700
05/14/2003,13:24,61.6,61.6,61.6,61.6,200
05/14/2003,13:27,61.65,61.65,61.65,61.65,2300
05/14/2003,13:28,61.7,61.7,61.7,61.7,4500
05/14/2003,13:29,61.71,61.71,61.71,61.71,22500
05/14/2003,13:33,61.74,61.74,61.74,61.74,100
05/14/2003,13:35,61.71,61.73,61.71,61.73,200
05/14/2003,13:37,61.77,61.77,61.77,61.77,100
05/14/2003,13:38,61.79,61.8,61.79,61.8,15200
05/14/2003,13:40,61.87,61.87,61.87,61.87,100
05/14/2003,13:41,61.85,61.85,61.85,61.85,700
05/14/2003,13:43,61.9,61.9,61.9,61.9,100
05/14/2003,13:46,61.88,61.88,61.88,61.88,200
05/14/2003,13:48,61.85,61.88,61.8,61.8,8800
05/14/2003,13:49,61.8,61.8,61.78,61.78,200
05/14/2003,13:50,61.83,61.88,61.83,61.88,1100
05/14/2003,13:51,61.81,61.81,61.81,61.81,1500
05/14/2003,13:53,61.86,61.86,61.86,61.86,3000
05/14/2003,13:56,61.94,61.94,61.94,61.94,2000
05/14/2003,13:57,61.88,61.88,61.88,61.88,200
05/14/2003,13:58,61.9,61.95,61.9,61.95,1100
05/14/2003,13:59,61.91,61.91,61.91,61.91,700
05/14/2003,14:00,61.95,61.95,61.95,61.95,1000
05/14/2003,14:01,61.93,61.96,61.92,61.92,1400
05/14/2003,14:04,61.94,61.98,61.94,61.98,200
05/14/2003,14:05,61.98,61.98,61.98,61.98,3000
05/14/2003,14:06,61.98,62.04,61.98,62.04,7500
05/14/2003,14:07,61.98,61.98,61.98,61.98,200
05/14/2003,14:08,62.04,62.04,62.04,62.04,1000
05/14/2003,14:10,61.87,61.92,61.87,61.92,1200
05/14/2003,14:11,61.91,62,61.91,62,1400
05/14/2003,14:13,61.95,61.95,61.95,61.95,200
05/14/2003,14:14,62,62,61.97,61.97,3200
05/14/2003,14:15,61.94,61.94,61.94,61.94,1000
05/14/2003,14:17,61.92,61.93,61.92,61.93,5200
05/14/2003,14:19,61.93,61.93,61.9,61.9,5400
05/14/2003,14:21,61.86,61.86,61.86,61.86,2400
05/14/2003,14:22,61.76,61.8,61.75,61.8,3200
05/14/2003,14:25,61.7,61.8,61.7,61.8,9200
05/14/2003,14:26,61.7,61.7,61.7,61.7,700
05/14/2003,14:28,61.7,61.7,61.7,61.7,200
05/14/2003,14:29,61.68,61.68,61.68,61.68,500
05/14/2003,14:30,61.75,61.75,61.75,61.75,500
05/14/2003,14:32,61.84,61.84,61.84,61.84,200
05/14/2003,14:33,61.75,61.75,61.75,61.75,200
05/14/2003,14:35,61.82,61.82,61.82,61.82,100
05/14/2003,14:37,61.79,61.79,61.79,61.79,1000
05/14/2003,14:38,61.73,61.84,61.73,61.84,1200
05/14/2003,14:39,61.73,61.73,61.73,61.73,100
05/14/2003,14:40,61.7,61.73,61.68,61.68,4800
05/14/2003,14:41,61.68,61.68,61.68,61.68,10000
05/14/2003,14:42,61.75,61.75,61.75,61.75,900
05/14/2003,14:43,61.7,61.86,61.7,61.86,100100
05/14/2003,14:46,61.83,61.83,61.83,61.83,400
05/14/2003,14:49,61.7,61.7,61.7,61.7,100
05/14/2003,14:50,61.77,61.77,61.77,61.77,100
05/14/2003,14:51,61.74,61.74,61.74,61.74,100
05/14/2003,14:52,61.8,61.8,61.8,61.8,100
05/14/2003,14:53,61.8,61.8,61.75,61.75,600
05/14/2003,14:56,61.82,61.82,61.81,61.81,600
05/14/2003,14:57,61.8,61.81,61.8,61.81,300
05/14/2003,14:58,61.79,61.8,61.79,61.8,500
05/14/2003,14:59,61.8,61.8,61.8,61.8,9600
05/14/2003,15:01,61.85,61.85,61.85,61.85,200
05/14/2003,15:03,61.77,61.77,61.77,61.77,1800
05/14/2003,15:04,61.8,61.8,61.8,61.8,200
05/14/2003,15:07,61.75,61.75,61.75,61.75,100
05/14/2003,15:08,61.77,61.77,61.77,61.77,200
05/14/2003,15:11,61.77,61.77,61.7,61.7,18500
05/14/2003,15:13,61.74,61.74,61.74,61.74,2000
05/14/2003,15:17,61.7,61.7,61.7,61.7,500
05/14/2003,15:19,61.7,61.7,61.7,61.7,1000
05/14/2003,15:20,61.74,61.74,61.74,61.74,100
05/14/2003,15:21,61.74,61.74,61.74,61.74,1100
05/14/2003,15:23,61.7,61.7,61.7,61.7,10000
05/14/2003,15:24,61.73,61.73,61.73,61.73,100
05/14/2003,15:25,61.68,61.68,61.65,61.65,5800
05/14/2003,15:26,61.65,61.65,61.65,61.65,200
05/14/2003,15:27,61.68,61.68,61.68,61.68,500
05/14/2003,15:28,61.65,61.65,61.65,61.65,100
05/14/2003,15:29,61.65,61.65,61.62,61.62,200
05/14/2003,15:30,61.66,61.66,61.62,61.62,52500
05/14/2003,15:32,61.65,61.69,61.65,61.68,31600
05/14/2003,15:33,61.62,61.62,61.62,61.62,1000
05/14/2003,15:34,61.7,61.7,61.7,61.7,2600
05/14/2003,15:35,61.7,61.7,61.7,61.7,11700
05/14/2003,15:38,61.74,61.75,61.74,61.75,200
05/14/2003,15:41,61.67,61.73,61.67,61.73,10500
05/14/2003,15:43,61.73,61.73,61.73,61.73,400
05/14/2003,15:44,61.74,61.74,61.74,61.74,100
05/14/2003,15:45,61.78,61.79,61.78,61.79,200
05/14/2003,15:46,61.8,61.9,61.8,61.9,2900
05/14/2003,15:47,61.85,61.9,61.85,61.9,2600
05/14/2003,15:49,61.82,61.82,61.82,61.82,50000
05/14/2003,15:51,61.93,61.93,61.87,61.87,4000
05/14/2003,15:52,61.89,61.89,61.89,61.89,1500
05/14/2003,15:53,61.9,61.95,61.9,61.95,34800
05/14/2003,15:54,62,62,61.89,62,3400
05/14/2003,15:56,61.89,61.94,61.89,61.94,1900
05/14/2003,15:57,61.89,61.96,61.89,61.96,1100
05/14/2003,15:58,61.9,61.9,61.9,61.9,1900
05/14/2003,15:59,61.9,61.96,61.9,61.96,4800
05/15/2003,09:31,62.1,62.1,62.1,62.1,1200
05/15/2003,09:33,62.15,62.15,62.15,62.15,600
05/15/2003,09:36,62.35,62.35,62.35,62.35,3700
05/15/2003,09:37,62.17,62.17,62.17,62.17,1000
05/15/2003,09:38,62.23,62.3,62.23,62.3,900
05/15/2003,09:39,62.36,62.36,62.35,62.35,1000
05/15/2003,09:40,62.32,62.32,62.32,62.32,4000
05/15/2003,09:41,62.3,62.3,62.27,62.27,6000
05/15/2003,09:42,62.25,62.25,62.18,62.18,2000
05/15/2003,09:43,62.2,62.2,62.15,62.18,3700
05/15/2003,09:44,62.01,62.01,62.01,62.01,1500
05/15/2003,09:45,61.95,62,61.95,62,6500
05/15/2003,09:46,61.95,62,61.94,62,12800
05/15/2003,09:47,61.9,61.9,61.9,61.9,6500
05/15/2003,09:48,61.86,61.9,61.84,61.85,60300
05/15/2003,09:49,61.96,61.96,61.95,61.95,4700
05/15/2003,09:50,61.9,61.9,61.8,61.8,2700
05/15/2003,09:51,61.7,61.7,61.5,61.5,2400
05/15/2003,09:52,61.55,61.55,61.4,61.4,16000
05/15/2003,09:53,61.4,61.4,61.3,61.32,16200
05/15/2003,09:54,61.4,61.42,61.4,61.42,1300
05/15/2003,09:55,61.5,61.62,61.4,61.62,28900
05/15/2003,09:56,61.55,61.78,61.55,61.7,26000
05/15/2003,09:57,61.67,61.7,61.43,61.7,13000
05/15/2003,09:58,61.65,61.65,61.6,61.6,5300
05/15/2003,09:59,61.52,61.52,61.52,61.52,100
05/15/2003,10:00,61.6,61.6,61.6,61.6,6000
05/15/2003,10:01,61.59,61.75,61.59,61.75,14000
05/15/2003,10:02,61.7,61.7,61.7,61.7,500
05/15/2003,10:03,61.77,61.87,61.77,61.86,23500
05/15/2003,10:04,61.75,61.8,61.75,61.8,2500
05/15/2003,10:05,61.98,61.98,61.85,61.85,102000
05/15/2003,10:07,61.98,61.98,61.98,61.98,3000
05/15/2003,10:08,61.95,61.99,61.92,61.97,19600
05/15/2003,10:09,61.97,61.97,61.92,61.92,1100
05/15/2003,10:11,62,62,61.99,61.99,2000
05/15/2003,10:12,61.98,61.98,61.8,61.9,104400
05/15/2003,10:13,61.9,61.98,61.83,61.83,127700
05/15/2003,10:14,61.91,61.91,61.9,61.9,2200
05/15/2003,10:15,61.83,61.95,61.83,61.95,12000
05/15/2003,10:16,61.8,61.8,61.8,61.8,10000
05/15/2003,10:17,61.75,61.8,61.65,61.8,6600
05/15/2003,10:18,61.85,61.85,61.85,61.85,10000
05/15/2003,10:19,61.75,61.75,61.75,61.75,2000
05/15/2003,10:20,61.7,61.7,61.65,61.65,12700
05/15/2003,10:21,61.67,61.69,61.65,61.65,7400
05/15/2003,10:22,61.62,61.62,61.62,61.62,47500
05/15/2003,10:23,61.62,61.69,61.62,61.66,6900
05/15/2003,10:24,61.66,61.66,61.65,61.65,3100
05/15/2003,10:26,61.65,61.65,61.65,61.65,400
05/15/2003,10:29,61.65,61.65,61.65,61.65,600
05/15/2003,10:30,61.7,61.7,61.7,61.7,4400
05/15/2003,10:31,61.88,61.95,61.82,61.82,5500
05/15/2003,10:32,61.86,61.86,61.75,61.75,9500
05/15/2003,10:33,61.75,61.75,61.75,61.75,200
05/15/2003,10:34,61.75,61.86,61.74,61.74,16600
05/15/2003,10:35,61.7,61.7,61.7,61.7,500
05/15/2003,10:36,61.6,61.6,61.58,61.6,11800
05/15/2003,10:37,61.56,61.6,61.56,61.6,12000
05/15/2003,10:38,61.53,61.62,61.53,61.62,43000
05/15/2003,10:39,61.52,61.6,61.52,61.55,14100
05/15/2003,10:41,61.54,61.54,61.54,61.54,100
05/15/2003,10:42,61.54,61.55,61.54,61.55,300
05/15/2003,10:43,61.55,61.6,61.55,61.6,8100
05/15/2003,10:44,61.6,61.6,61.6,61.6,2000
05/15/2003,10:45,61.67,61.68,61.67,61.68,1500
05/15/2003,10:46,61.68,61.68,61.68,61.68,2500
05/15/2003,10:47,61.7,61.75,61.7,61.75,5900
05/15/2003,10:48,61.75,61.75,61.75,61.75,1200
05/15/2003,10:49,61.77,61.8,61.75,61.8,10900
05/15/2003,10:50,61.7,61.7,61.68,61.68,1700
05/15/2003,10:52,61.79,61.79,61.7,61.7,1300
05/15/2003,10:53,61.7,61.7,61.7,61.7,3000
05/15/2003,10:54,61.78,61.78,61.7,61.7,4300
05/15/2003,10:57,61.82,61.86,61.74,61.8,25600
05/15/2003,11:00,61.73,61.73,61.73,61.73,600
05/15/2003,11:01,61.75,61.75,61.74,61.74,7000
05/15/2003,11:02,61.76,61.76,61.76,61.76,5000
05/15/2003,11:03,61.74,61.74,61.74,61.74,3000
05/15/2003,11:04,61.73,61.73,61.73,61.73,4100
05/15/2003,11:05,61.81,61.81,61.81,61.81,3000
05/15/2003,11:06,61.9,61.9,61.9,61.9,5500
05/15/2003,11:08,61.83,61.98,61.83,61.9,18200
05/15/2003,11:11,61.78,61.8,61.78,61.8,500
05/15/2003,11:12,61.8,61.8,61.8,61.8,5000
05/15/2003,11:13,61.8,61.8,61.8,61.8,2900
05/15/2003,11:14,61.77,61.77,61.77,61.77,100
05/15/2003,11:15,61.75,61.8,61.75,61.8,1600
05/15/2003,11:16,61.77,61.8,61.77,61.8,12200
05/15/2003,11:18,61.79,61.81,61.76,61.76,2400
05/15/2003,11:19,61.79,61.79,61.79,61.79,1400
05/15/2003,11:20,61.8,61.8,61.8,61.8,10000
05/15/2003,11:22,61.72,61.72,61.68,61.68,1300
05/15/2003,11:23,61.66,61.7,61.66,61.7,6100
05/15/2003,11:24,61.65,61.7,61.63,61.63,3800
05/15/2003,11:25,61.62,61.62,61.6,61.6,3100
05/15/2003,11:26,61.56,61.6,61.56,61.6,400
05/15/2003,11:27,61.6,61.61,61.6,61.61,2000
05/15/2003,11:28,61.65,61.66,61.6,61.65,3900
05/15/2003,11:30,61.72,61.72,61.65,61.65,4200
05/15/2003,11:31,61.7,61.73,61.65,61.73,3500
05/15/2003,11:32,61.7,61.7,61.7,61.7,1100
05/15/2003,11:34,61.74,61.74,61.74,61.74,2000
05/15/2003,11:35,61.78,61.78,61.78,61.78,3000
05/15/2003,11:37,61.8,61.8,61.8,61.8,200
05/15/2003,11:38,61.8,61.8,61.8,61.8,500
05/15/2003,11:39,61.8,61.86,61.8,61.86,3000
05/15/2003,11:40,61.87,61.9,61.87,61.9,3000
05/15/2003,11:42,61.86,61.86,61.86,61.86,400
05/15/2003,11:43,61.84,61.84,61.84,61.84,1300
05/15/2003,11:48,61.78,61.78,61.75,61.78,30000
05/15/2003,11:51,61.78,61.78,61.78,61.78,1000
05/15/2003,11:52,61.79,61.79,61.79,61.79,2000
05/15/2003,11:53,61.75,61.75,61.75,61.75,1500
05/15/2003,11:57,61.76,61.76,61.74,61.74,5400
05/15/2003,12:00,61.8,61.8,61.8,61.8,3000
05/15/2003,12:01,61.77,61.77,61.77,61.77,2000
05/15/2003,12:02,61.8,61.8,61.8,61.8,9000
05/15/2003,12:03,61.85,61.85,61.8,61.8,2400
05/15/2003,12:04,61.83,61.83,61.83,61.83,200
05/15/2003,12:05,61.76,61.76,61.76,61.76,2000
05/15/2003,12:06,61.74,61.74,61.74,61.74,200
05/15/2003,12:08,61.65,61.65,61.65,61.65,4000
05/15/2003,12:13,61.8,61.8,61.8,61.8,500
05/15/2003,12:14,61.77,61.77,61.77,61.77,3000
05/15/2003,12:22,61.75,61.75,61.75,61.75,600
05/15/2003,12:27,61.7,61.7,61.7,61.7,100
05/15/2003,12:32,61.71,61.71,61.7,61.7,200
05/15/2003,12:37,61.7,61.7,61.7,61.7,1000
05/15/2003,12:43,61.7,61.7,61.7,61.7,3000
05/15/2003,12:47,61.7,61.7,61.7,61.7,200
05/15/2003,12:48,61.7,61.7,61.7,61.7,3000
05/15/2003,12:49,61.7,61.7,61.7,61.7,1000
05/15/2003,12:50,61.75,61.75,61.75,61.75,3000
05/15/2003,12:51,61.7,61.7,61.7,61.7,1200
05/15/2003,12:55,61.76,61.76,61.76,61.76,2000
05/15/2003,12:57,61.82,61.82,61.82,61.82,100
05/15/2003,13:13,61.85,61.85,61.85,61.85,1700
05/15/2003,13:14,61.9,61.9,61.9,61.9,400
05/15/2003,13:15,61.9,61.9,61.9,61.9,1000
05/15/2003,13:20,61.9,61.9,61.9,61.9,5000
05/15/2003,13:22,61.9,61.9,61.9,61.9,500
05/15/2003,13:25,61.9,61.9,61.9,61.9,9100
05/15/2003,13:26,61.95,61.95,61.95,61.95,8000
05/15/2003,13:29,61.99,61.99,61.99,61.99,2000
05/15/2003,13:30,61.99,61.99,61.99,61.99,1000
05/15/2003,13:31,61.99,61.99,61.98,61.98,200
05/15/2003,13:32,61.98,61.98,61.98,61.98,100
05/15/2003,13:34,62,62,62,62,100
05/15/2003,13:36,61.95,62,61.95,62,5700
05/15/2003,13:37,61.95,61.99,61.95,61.99,300
05/15/2003,13:38,62,62,62,62,30000
05/15/2003,13:39,62,62,62,62,75000
05/15/2003,13:40,61.99,61.99,61.99,61.99,1000
05/15/2003,13:41,61.99,61.99,61.99,61.99,100
05/15/2003,13:42,61.98,61.98,61.98,61.98,200
05/15/2003,13:43,61.95,61.95,61.95,61.95,800
05/15/2003,13:45,62,62,62,62,7200
05/15/2003,13:46,62.1,62.1,62.1,62.1,100
05/15/2003,13:48,62.11,62.11,62.11,62.11,12500
05/15/2003,13:51,62.01,62.01,62.01,62.01,100
05/15/2003,13:55,62.02,62.04,62.02,62.04,5100
05/15/2003,13:56,62.04,62.04,62.04,62.04,5000
05/15/2003,13:57,61.99,61.99,61.99,61.99,2000
05/15/2003,13:58,62.02,62.1,62.02,62.1,700
05/15/2003,13:59,62.04,62.04,62.02,62.02,19000
05/15/2003,14:00,62.02,62.02,62.02,62.02,100
05/15/2003,14:01,62,62.02,62,62,300
05/15/2003,14:05,62,62.02,62,62.02,300
05/15/2003,14:06,62.02,62.02,62.02,62.02,10000
05/15/2003,14:07,62,62,62,62,25000
05/15/2003,14:09,62,62,61.94,61.94,4100
05/15/2003,14:10,61.99,62,61.99,62,400
05/15/2003,14:11,62,62,61.94,61.94,2000
05/15/2003,14:13,61.99,61.99,61.94,61.94,200
05/15/2003,14:15,61.96,61.96,61.96,61.96,1000
05/15/2003,14:17,61.98,61.98,61.98,61.98,200
05/15/2003,14:18,61.95,61.95,61.95,61.95,42000
05/15/2003,14:19,61.89,61.89,61.89,61.89,600
05/15/2003,14:21,61.86,61.86,61.86,61.86,100
05/15/2003,14:23,61.8,61.9,61.8,61.9,2000
05/15/2003,14:24,61.84,61.84,61.84,61.84,1000
05/15/2003,14:25,61.8,61.89,61.77,61.89,8600
05/15/2003,14:27,61.79,61.79,61.79,61.79,1000
05/15/2003,14:28,61.76,61.8,61.76,61.8,1800
05/15/2003,14:29,61.84,61.84,61.84,61.84,2000
05/15/2003,14:30,61.81,61.85,61.81,61.85,6500
05/15/2003,14:31,61.85,61.85,61.85,61.85,6000
05/15/2003,14:33,61.9,61.9,61.9,61.9,10000
05/15/2003,14:34,61.84,61.9,61.84,61.9,2100
05/15/2003,14:35,61.76,61.76,61.76,61.76,8000
05/15/2003,14:36,61.76,61.76,61.76,61.76,100
05/15/2003,14:38,61.74,61.74,61.74,61.74,10000
05/15/2003,14:43,61.82,61.82,61.82,61.82,17000
05/15/2003,14:44,61.82,61.82,61.82,61.82,16000
05/15/2003,14:45,61.75,61.75,61.75,61.75,100
05/15/2003,14:46,61.75,61.75,61.75,61.75,2200
05/15/2003,14:47,61.75,61.8,61.75,61.8,73500
05/15/2003,14:51,61.8,61.8,61.8,61.8,2000
05/15/2003,14:52,61.8,61.8,61.8,61.8,1000
05/15/2003,14:53,61.8,61.87,61.8,61.87,7500
05/15/2003,14:56,61.89,61.89,61.89,61.89,200
05/15/2003,15:00,61.9,61.9,61.9,61.9,1200
05/15/2003,15:01,61.98,61.98,61.98,61.98,1000
05/15/2003,15:03,61.9,61.98,61.9,61.98,600
05/15/2003,15:05,61.95,61.95,61.95,61.95,800
05/15/2003,15:06,61.95,61.95,61.95,61.95,200
05/15/2003,15:13,61.86,61.86,61.86,61.86,100
05/15/2003,15:14,61.83,61.83,61.83,61.83,500
05/15/2003,15:15,61.83,61.83,61.83,61.83,100
05/15/2003,15:23,61.88,61.88,61.85,61.88,4400
05/15/2003,15:30,61.8,61.84,61.8,61.84,300
05/15/2003,15:31,61.8,61.8,61.77,61.77,1000
05/15/2003,15:32,61.77,61.77,61.77,61.77,1500
05/15/2003,15:33,61.78,61.78,61.78,61.78,100
05/15/2003,15:34,61.82,61.82,61.82,61.82,1000
05/15/2003,15:35,61.85,61.85,61.8,61.8,1900
05/15/2003,15:37,61.89,61.89,61.89,61.89,300
05/15/2003,15:40,61.89,61.89,61.81,61.81,700
05/15/2003,15:42,61.81,61.81,61.81,61.81,200
05/15/2003,15:46,61.89,61.89,61.88,61.88,200
05/15/2003,15:47,61.81,61.81,61.81,61.81,500
05/15/2003,15:48,61.81,61.86,61.81,61.86,5200
05/15/2003,15:50,61.82,61.87,61.82,61.87,1400
05/15/2003,15:51,61.84,61.84,61.84,61.84,100
05/15/2003,15:53,61.9,61.9,61.9,61.9,600
05/15/2003,15:55,61.9,61.98,61.9,61.98,1100
05/15/2003,15:56,61.98,61.99,61.96,61.98,6100
05/15/2003,15:57,61.98,61.98,61.98,61.98,500
05/15/2003,15:58,61.94,61.94,61.94,61.94,100
05/15/2003,15:59,62,62,61.94,61.94,4500
05/16/2003,09:33,61.9,62.05,61.9,62.05,14300
05/16/2003,09:35,62.04,62.15,62.04,62.15,1700
05/16/2003,09:36,61.95,61.95,61.95,61.95,2400
05/16/2003,09:37,61.9,61.9,61.9,61.9,500
05/16/2003,09:38,61.95,61.95,61.95,61.95,500
05/16/2003,09:39,61.9,61.95,61.9,61.95,3500
05/16/2003,09:40,61.95,61.95,61.9,61.9,1900
05/16/2003,09:42,61.97,61.97,61.97,61.97,1000
05/16/2003,09:44,62.05,62.05,62.05,62.05,1000
05/16/2003,09:45,62,62,62,62,100
05/16/2003,09:46,62.02,62.1,62.02,62.1,1800
05/16/2003,09:48,62.2,62.2,62.2,62.2,800
05/16/2003,09:49,62.17,62.17,62.1,62.1,5500
05/16/2003,09:50,62.15,62.15,61.98,62,4900
05/16/2003,09:51,62,62,62,62,1000
05/16/2003,09:52,62.05,62.05,62.05,62.05,5000
05/16/2003,09:54,61.98,61.98,61.77,61.9,3900
05/16/2003,09:55,61.87,61.87,61.87,61.87,44000
05/16/2003,09:56,61.75,61.75,61.75,61.75,500
05/16/2003,09:57,61.72,61.72,61.62,61.62,700
05/16/2003,09:58,61.6,61.63,61.6,61.63,2500
05/16/2003,09:59,61.6,61.6,61.59,61.59,52100
05/16/2003,10:00,61.59,61.62,61.59,61.62,21300
05/16/2003,10:01,61.62,61.68,61.6,61.6,2700
05/16/2003,10:02,61.6,61.6,61.5,61.54,12400
05/16/2003,10:03,61.61,61.61,61.36,61.36,34100
05/16/2003,10:04,61.42,61.42,61.42,61.42,100
05/16/2003,10:05,61.42,61.46,61.4,61.46,6500
05/16/2003,10:06,61.41,61.41,61.36,61.36,2200
05/16/2003,10:07,61.25,61.36,61.25,61.36,1800
05/16/2003,10:09,61.45,61.45,61.45,61.45,500
05/16/2003,10:10,61.57,61.57,61.49,61.49,35400
05/16/2003,10:13,61.49,61.52,61.49,61.52,50300
05/16/2003,10:14,61.53,61.53,61.3,61.3,200
05/16/2003,10:15,61.45,61.45,61.45,61.45,100
05/16/2003,10:16,61.53,61.53,61.44,61.44,1000
05/16/2003,10:18,61.42,61.53,61.4,61.53,22000
05/16/2003,10:19,61.54,61.61,61.54,61.61,1500
05/16/2003,10:21,61.47,61.47,61.47,61.47,200
05/16/2003,10:24,61.6,61.65,61.6,61.65,1500
05/16/2003,10:30,61.67,61.67,61.67,61.67,100
05/16/2003,10:35,61.54,61.58,61.54,61.58,700
05/16/2003,10:37,61.46,61.46,61.46,61.46,100
05/16/2003,10:40,61.66,61.66,61.66,61.66,100000
05/16/2003,10:41,61.46,61.46,61.46,61.46,300
05/16/2003,10:45,61.46,61.46,61.4,61.4,2200
05/16/2003,10:46,61.43,61.43,61.43,61.43,200
05/16/2003,10:51,61.5,61.5,61.4,61.4,6100
05/16/2003,10:56,61.53,61.53,61.53,61.53,1000
05/16/2003,10:57,61.54,61.59,61.54,61.59,1000
05/16/2003,10:58,61.5,61.5,61.5,61.5,100
05/16/2003,11:04,61.52,61.52,61.52,61.52,100
05/16/2003,11:05,61.5,61.5,61.5,61.5,25000
05/16/2003,11:07,61.52,61.52,61.52,61.52,100
05/16/2003,11:08,61.52,61.52,61.52,61.52,100
05/16/2003,11:09,61.52,61.52,61.52,61.52,100
05/16/2003,11:13,61.53,61.53,61.53,61.53,300
05/16/2003,11:14,61.54,61.54,61.54,61.54,300
05/16/2003,11:18,61.54,61.54,61.54,61.54,500
05/16/2003,11:19,61.5,61.5,61.5,61.5,1000
05/16/2003,11:22,61.49,61.49,61.49,61.49,25000
05/16/2003,11:23,61.5,61.5,61.5,61.5,1000
05/16/2003,11:26,61.45,61.45,61.45,61.45,500
05/16/2003,11:28,61.33,61.37,61.33,61.37,4600
05/16/2003,11:29,61.43,61.43,61.43,61.43,100
05/16/2003,11:30,61.43,61.43,61.36,61.36,900
05/16/2003,11:33,61.45,61.45,61.45,61.45,10000
05/16/2003,11:36,61.5,61.5,61.5,61.5,100
05/16/2003,11:39,61.43,61.43,61.43,61.43,100
05/16/2003,11:43,61.46,61.48,61.46,61.48,300
05/16/2003,11:45,61.54,61.54,61.54,61.54,200
05/16/2003,11:47,61.5,61.5,61.5,61.5,200
05/16/2003,11:51,61.58,61.6,61.58,61.6,600
05/16/2003,11:56,61.52,61.52,61.52,61.52,200
05/16/2003,12:15,61.45,61.45,61.45,61.45,200
05/16/2003,12:18,61.5,61.5,61.5,61.5,300
05/16/2003,12:24,61.5,61.5,61.45,61.45,800
05/16/2003,12:26,61.47,61.5,61.47,61.5,8000
05/16/2003,12:29,61.52,61.52,61.52,61.52,700
05/16/2003,12:30,61.52,61.52,61.52,61.52,800
05/16/2003,12:36,61.47,61.53,61.47,61.48,20600
05/16/2003,12:38,61.5,61.5,61.5,61.5,500
05/16/2003,12:40,61.52,61.52,61.52,61.52,25000
05/16/2003,12:48,61.6,61.6,61.6,61.6,1000
05/16/2003,12:50,61.6,61.6,61.57,61.57,3700
05/16/2003,12:52,61.56,61.65,61.56,61.65,1100
05/16/2003,12:54,61.66,61.66,61.66,61.66,3000
05/16/2003,12:57,61.6,61.6,61.6,61.6,2500
05/16/2003,13:06,61.65,61.65,61.65,61.65,10000
05/16/2003,13:13,61.62,61.62,61.62,61.62,400
05/16/2003,13:14,61.7,61.7,61.7,61.7,1000
05/16/2003,13:15,61.7,61.7,61.7,61.7,400
05/16/2003,13:24,61.74,61.74,61.74,61.74,1000
05/16/2003,13:37,61.66,61.66,61.66,61.66,300
05/16/2003,13:43,61.76,61.76,61.76,61.76,200
05/16/2003,13:44,61.71,61.71,61.71,61.71,100
05/16/2003,13:45,61.8,61.8,61.78,61.8,1500
05/16/2003,13:47,61.88,61.88,61.88,61.88,3500
05/16/2003,13:48,61.88,61.88,61.88,61.88,1500
05/16/2003,13:49,61.9,61.9,61.9,61.9,1000
05/16/2003,13:55,61.95,61.97,61.95,61.97,7000
05/16/2003,13:59,61.97,61.97,61.92,61.92,2300
05/16/2003,14:06,62.03,62.07,62.03,62.07,900
05/16/2003,14:09,62.02,62.02,62.02,62.02,200
05/16/2003,14:10,62.01,62.01,62.01,62.01,200
05/16/2003,14:14,62.02,62.02,62.02,62.02,200
05/16/2003,14:15,62,62.02,62,62.02,900
05/16/2003,14:20,62.21,62.22,62.03,62.22,32000
05/16/2003,14:21,62.29,62.29,62.2,62.2,100500
05/16/2003,14:23,62.36,62.36,62.36,62.36,200
05/16/2003,14:24,62.38,62.38,62.38,62.38,3000
05/16/2003,14:25,62.38,62.38,62.38,62.38,2400
05/16/2003,14:27,62.35,62.35,62.35,62.35,5000
05/16/2003,14:28,62.33,62.38,62.33,62.38,2100
05/16/2003,14:29,62.4,62.4,62.38,62.38,6900
05/16/2003,14:30,62.42,62.42,62.42,62.42,500
05/16/2003,14:31,62.39,62.39,62.39,62.39,300
05/16/2003,14:32,62.48,62.48,62.48,62.48,100
05/16/2003,14:33,62.43,62.43,62.43,62.43,25000
05/16/2003,14:34,62.4,62.4,62.4,62.4,2000
05/16/2003,14:38,62.42,62.42,62.42,62.42,200
05/16/2003,14:39,62.36,62.36,62.36,62.36,300
05/16/2003,14:41,62.32,62.33,62.32,62.33,600
05/16/2003,14:42,62.34,62.34,62.34,62.34,500
05/16/2003,14:46,62.35,62.35,62.35,62.35,500
05/16/2003,14:47,62.44,62.44,62.44,62.44,600
05/16/2003,14:48,62.45,62.45,62.45,62.45,200
05/16/2003,14:49,62.4,62.4,62.4,62.4,1000
05/16/2003,14:51,62.45,62.45,62.45,62.45,1500
05/16/2003,14:52,62.45,62.45,62.44,62.44,4500
05/16/2003,14:53,62.43,62.43,62.42,62.42,1400
05/16/2003,14:54,62.43,62.43,62.43,62.43,300
05/16/2003,14:55,62.43,62.43,62.38,62.38,76100
05/16/2003,14:56,62.4,62.4,62.38,62.38,1100
05/16/2003,14:58,62.4,62.4,62.4,62.4,300
05/16/2003,15:01,62.4,62.4,62.4,62.4,4700
05/16/2003,15:03,62.41,62.41,62.41,62.41,200
05/16/2003,15:04,62.33,62.33,62.32,62.32,400
05/16/2003,15:05,62.3,62.38,62.3,62.38,50400
05/16/2003,15:06,62.38,62.38,62.38,62.38,25000
05/16/2003,15:10,62.19,62.21,62.19,62.21,23500
05/16/2003,15:12,62.23,62.23,62.23,62.23,1000
05/16/2003,15:13,62.2,62.2,62.2,62.2,1000
05/16/2003,15:14,62.23,62.23,62.23,62.23,1000
05/16/2003,15:15,62.22,62.22,62.22,62.22,50000
05/16/2003,15:17,62.22,62.22,62.22,62.22,100
05/16/2003,15:19,62.24,62.24,62.24,62.24,300
05/16/2003,15:22,62.27,62.27,62.27,62.27,2500
05/16/2003,15:24,62.3,62.3,62.3,62.3,500
05/16/2003,15:26,62.3,62.3,62.3,62.3,600
05/16/2003,15:27,62.27,62.27,62.27,62.27,100
05/16/2003,15:28,62.27,62.27,62.27,62.27,600
05/16/2003,15:32,62.27,62.27,62.27,62.27,1000
05/16/2003,15:33,62.3,62.3,62.3,62.3,600
05/16/2003,15:35,62.27,62.27,62.27,62.27,20900
05/16/2003,15:36,62.27,62.27,62.27,62.27,100
05/16/2003,15:40,62.3,62.3,62.3,62.3,4600
05/16/2003,15:41,62.3,62.3,62.3,62.3,500
05/16/2003,15:43,62.28,62.3,62.28,62.3,10000
05/16/2003,15:46,62.29,62.29,62.29,62.29,500
05/16/2003,15:47,62.35,62.35,62.35,62.35,500
05/16/2003,15:53,62.36,62.36,62.36,62.36,25000
05/16/2003,15:54,62.3,62.3,62.3,62.3,2000
05/16/2003,15:55,62.29,62.35,62.29,62.35,3300
05/16/2003,15:56,62.35,62.35,62.35,62.35,200
05/16/2003,15:57,62.35,62.35,62.35,62.35,100
05/16/2003,15:58,62.27,62.29,62.27,62.29,1300
05/16/2003,15:59,62.35,62.35,62.29,62.29,25300
05/19/2003,09:34,62.2,62.2,62.2,62.2,2400
05/19/2003,09:35,62.2,62.2,62.17,62.17,300
05/19/2003,09:36,62.05,62.24,62.05,62.24,600
05/19/2003,09:37,62.05,62.05,62.05,62.05,100
05/19/2003,09:38,62.25,62.35,62.25,62.35,4100
05/19/2003,09:39,62.25,62.26,62.22,62.22,3400
05/19/2003,09:40,62.08,62.25,61.95,61.95,106900
05/19/2003,09:41,61.96,61.96,61.96,61.96,2000
05/19/2003,09:42,61.9,61.9,61.85,61.85,1000
05/19/2003,09:43,61.82,61.82,61.8,61.8,4500
05/19/2003,09:44,61.82,61.85,61.82,61.85,1500
05/19/2003,09:45,61.84,61.84,61.84,61.84,500
05/19/2003,09:46,61.78,61.84,61.75,61.84,800
05/19/2003,09:47,61.79,61.86,61.79,61.83,1300
05/19/2003,09:48,61.97,61.97,61.9,61.9,1000
05/19/2003,09:50,61.85,61.86,61.85,61.85,5500
05/19/2003,09:51,61.85,61.85,61.85,61.85,50000
05/19/2003,09:52,61.89,61.89,61.89,61.89,1000
05/19/2003,09:53,61.89,61.89,61.8,61.8,2000
05/19/2003,09:54,61.77,61.77,61.77,61.77,100
05/19/2003,09:55,61.69,61.76,61.69,61.76,400
05/19/2003,09:56,61.83,61.83,61.8,61.8,22000
05/19/2003,09:57,61.8,61.8,61.8,61.8,1800
05/19/2003,09:59,61.74,61.8,61.74,61.8,2100
05/19/2003,10:00,61.8,61.8,61.75,61.8,1300
05/19/2003,10:02,61.8,61.8,61.8,61.8,500
05/19/2003,10:03,61.75,61.75,61.74,61.74,3000
05/19/2003,10:04,61.7,61.76,61.64,61.64,1800
05/19/2003,10:05,61.64,61.71,61.64,61.71,26000
05/19/2003,10:06,61.55,61.55,61.5,61.5,4900
05/19/2003,10:07,61.52,61.54,61.51,61.54,4100
05/19/2003,10:08,61.53,61.53,61.52,61.52,1300
05/19/2003,10:10,61.55,61.59,61.52,61.52,3900
05/19/2003,10:11,61.5,61.5,61.5,61.5,1000
05/19/2003,10:12,61.53,61.53,61.45,61.45,2500
05/19/2003,10:13,61.39,61.47,61.39,61.4,4500
05/19/2003,10:14,61.47,61.48,61.47,61.48,1000
05/19/2003,10:15,61.51,61.58,61.45,61.58,3000
05/19/2003,10:17,61.5,61.5,61.48,61.48,3000
05/19/2003,10:18,61.48,61.48,61.48,61.48,1000
05/19/2003,10:19,61.47,61.47,61.47,61.47,25000
05/19/2003,10:20,61.44,61.44,61.44,61.44,200
05/19/2003,10:21,61.44,61.44,61.44,61.44,1000
05/19/2003,10:22,61.45,61.45,61.45,61.45,1000
05/19/2003,10:23,61.5,61.5,61.5,61.5,1000
05/19/2003,10:26,61.42,61.42,61.42,61.42,25000
05/19/2003,10:27,61.5,61.5,61.5,61.5,100
05/19/2003,10:29,61.47,61.47,61.47,61.47,100
05/19/2003,10:30,61.46,61.46,61.45,61.46,3500
05/19/2003,10:31,61.5,61.5,61.5,61.5,8000
05/19/2003,10:32,61.5,61.5,61.5,61.5,14000
05/19/2003,10:33,61.53,61.53,61.53,61.53,1600
05/19/2003,10:34,61.6,61.6,61.6,61.6,100
05/19/2003,10:36,61.62,61.62,61.62,61.62,900
05/19/2003,10:37,61.62,61.62,61.62,61.62,200
05/19/2003,10:38,61.6,61.61,61.6,61.61,1000
05/19/2003,10:39,61.6,61.65,61.6,61.65,25200
05/19/2003,10:40,61.65,61.68,61.65,61.68,300
05/19/2003,10:41,61.61,61.61,61.61,61.61,100
05/19/2003,10:43,61.7,61.7,61.68,61.68,5100
05/19/2003,10:45,61.6,61.6,61.6,61.6,500
05/19/2003,10:49,61.55,61.55,61.55,61.55,2500
05/19/2003,10:50,61.51,61.51,61.51,61.51,1100
05/19/2003,10:52,61.51,61.51,61.51,61.51,1000
05/19/2003,10:53,61.62,61.62,61.62,61.62,100
05/19/2003,10:54,61.57,61.57,61.57,61.57,400
05/19/2003,10:55,61.64,61.64,61.64,61.64,700
05/19/2003,10:56,61.64,61.64,61.64,61.64,400
05/19/2003,10:57,61.56,61.56,61.56,61.56,1800
05/19/2003,10:58,61.61,61.61,61.61,61.61,100
05/19/2003,10:59,61.68,61.69,61.61,61.69,1600
05/19/2003,11:00,61.61,61.61,61.61,61.61,100
05/19/2003,11:01,61.65,61.65,61.65,61.65,100
05/19/2003,11:02,61.66,61.66,61.66,61.66,100
05/19/2003,11:03,61.71,61.71,61.66,61.66,600
05/19/2003,11:04,61.72,61.72,61.7,61.7,400
05/19/2003,11:05,61.71,61.78,61.71,61.78,600
05/19/2003,11:06,61.75,61.8,61.75,61.8,7200
05/19/2003,11:07,61.79,61.8,61.79,61.8,400
05/19/2003,11:08,61.8,61.8,61.8,61.8,1000
05/19/2003,11:12,61.69,61.69,61.69,61.69,100
05/19/2003,11:13,61.7,61.7,61.7,61.7,400
05/19/2003,11:14,61.76,61.76,61.74,61.74,300
05/19/2003,11:15,61.76,61.76,61.76,61.76,100
05/19/2003,11:18,61.7,61.7,61.7,61.7,10000
05/19/2003,11:20,61.65,61.65,61.65,61.65,500
05/19/2003,11:22,61.58,61.58,61.58,61.58,200
05/19/2003,11:23,61.6,61.6,61.6,61.6,300
05/19/2003,11:24,61.56,61.56,61.56,61.56,100
05/19/2003,11:27,61.54,61.54,61.52,61.52,8200
05/19/2003,11:28,61.52,61.6,61.52,61.6,400
05/19/2003,11:29,61.59,61.59,61.59,61.59,100
05/19/2003,11:30,61.57,61.57,61.48,61.48,51700
05/19/2003,11:31,61.5,61.5,61.45,61.45,1800
05/19/2003,11:32,61.46,61.46,61.46,61.46,200
05/19/2003,11:33,61.5,61.5,61.5,61.5,100
05/19/2003,11:34,61.46,61.46,61.46,61.46,3000
05/19/2003,11:38,61.45,61.45,61.45,61.45,600
05/19/2003,11:42,61.44,61.44,61.44,61.44,500
05/19/2003,11:43,61.45,61.45,61.45,61.45,100
05/19/2003,11:47,61.5,61.5,61.5,61.5,2000
05/19/2003,11:50,61.41,61.41,61.41,61.41,100
05/19/2003,11:52,61.4,61.4,61.4,61.4,1200
05/19/2003,11:53,61.4,61.4,61.4,61.4,1000
05/19/2003,11:54,61.41,61.41,61.41,61.41,100
05/19/2003,12:01,61.36,61.36,61.36,61.36,10000
05/19/2003,12:02,61.41,61.41,61.41,61.41,100
05/19/2003,12:04,61.35,61.35,61.35,61.35,500
05/19/2003,12:05,61.35,61.35,61.35,61.35,500
05/19/2003,12:07,61.32,61.32,61.3,61.3,1400
05/19/2003,12:08,61.3,61.3,61.3,61.3,13700
05/19/2003,12:09,61.32,61.32,61.32,61.32,25000
05/19/2003,12:11,61.35,61.35,61.35,61.35,400
05/19/2003,12:15,61.37,61.37,61.37,61.37,100
05/19/2003,12:16,61.37,61.37,61.37,61.37,200
05/19/2003,12:18,61.44,61.59,61.44,61.5,5400
05/19/2003,12:19,61.6,61.63,61.6,61.63,600
05/19/2003,12:20,61.69,61.71,61.69,61.71,3600
05/19/2003,12:22,61.67,61.7,61.6,61.7,95200
05/19/2003,12:23,61.72,61.8,61.72,61.8,300
05/19/2003,12:24,61.65,61.65,61.65,61.65,80000
05/19/2003,12:25,61.68,61.7,61.68,61.7,1200
05/19/2003,12:27,61.65,61.65,61.65,61.65,400
05/19/2003,12:28,61.67,61.67,61.65,61.67,26100
05/19/2003,12:34,61.56,61.6,61.56,61.6,400
05/19/2003,12:35,61.58,61.58,61.55,61.55,5900
05/19/2003,12:36,61.5,61.5,61.5,61.5,5000
05/19/2003,12:38,61.46,61.46,61.46,61.46,200
05/19/2003,12:40,61.48,61.48,61.48,61.48,300
05/19/2003,12:42,61.52,61.57,61.52,61.57,600
05/19/2003,12:43,61.57,61.57,61.57,61.57,2000
05/19/2003,12:44,61.52,61.58,61.52,61.57,500
05/19/2003,12:48,61.7,61.8,61.7,61.8,600
05/19/2003,12:49,61.8,61.8,61.8,61.8,22000
05/19/2003,12:50,61.8,61.84,61.8,61.8,600
05/19/2003,12:52,61.65,61.68,61.65,61.68,300
05/19/2003,12:54,61.7,61.7,61.57,61.57,50200
05/19/2003,12:56,61.51,61.51,61.51,61.51,200
05/19/2003,12:58,61.57,61.57,61.47,61.47,600
05/19/2003,13:03,61.5,61.5,61.5,61.5,100
05/19/2003,13:04,61.48,61.53,61.48,61.53,200
05/19/2003,13:06,61.53,61.53,61.53,61.53,100
05/19/2003,13:07,61.53,61.53,61.53,61.53,100
05/19/2003,13:08,61.6,61.6,61.6,61.6,200
05/19/2003,13:09,61.6,61.6,61.58,61.58,3000
05/19/2003,13:13,61.52,61.52,61.52,61.52,100
05/19/2003,13:14,61.52,61.52,61.52,61.52,100
05/19/2003,13:15,61.52,61.52,61.52,61.52,100
05/19/2003,13:16,61.52,61.52,61.52,61.52,100
05/19/2003,13:17,61.57,61.57,61.52,61.52,600
05/19/2003,13:20,61.52,61.52,61.52,61.52,100
05/19/2003,13:24,61.6,61.6,61.6,61.6,200
05/19/2003,13:25,61.6,61.6,61.6,61.6,200
05/19/2003,13:26,61.52,61.52,61.52,61.52,200
05/19/2003,13:28,61.59,61.59,61.59,61.59,100
05/19/2003,13:29,61.6,61.6,61.6,61.6,2000
05/19/2003,13:30,61.52,61.52,61.52,61.52,400
05/19/2003,13:31,61.49,61.49,61.49,61.49,7400
05/19/2003,13:32,61.48,61.48,61.48,61.48,300
05/19/2003,13:34,61.49,61.49,61.48,61.48,600
05/19/2003,13:37,61.54,61.54,61.54,61.54,200
05/19/2003,13:39,61.55,61.55,61.55,61.55,200
05/19/2003,13:43,61.5,61.5,61.5,61.5,200
05/19/2003,13:44,61.5,61.5,61.5,61.5,100
05/19/2003,13:48,61.5,61.5,61.5,61.5,100
05/19/2003,13:53,61.48,61.48,61.48,61.48,200
05/19/2003,13:54,61.45,61.45,61.45,61.45,15000
05/19/2003,13:55,61.5,61.5,61.45,61.45,60000
05/19/2003,13:56,61.38,61.38,61.38,61.38,2000
05/19/2003,13:58,61.49,61.49,61.49,61.49,1000
05/19/2003,14:03,61.36,61.36,61.36,61.36,2700
05/19/2003,14:07,61.39,61.39,61.39,61.39,2000
05/19/2003,14:08,61.34,61.34,61.34,61.34,100
05/19/2003,14:11,61.32,61.32,61.3,61.3,600
05/19/2003,14:13,61.35,61.4,61.35,61.4,26000
05/19/2003,14:14,61.32,61.32,61.32,61.32,500
05/19/2003,14:15,61.36,61.36,61.36,61.36,500
05/19/2003,14:16,61.42,61.42,61.42,61.42,100
05/19/2003,14:22,61.38,61.38,61.38,61.38,5000
05/19/2003,14:25,61.35,61.35,61.35,61.35,50000
05/19/2003,14:27,61.35,61.35,61.35,61.35,5000
05/19/2003,14:31,61.35,61.35,61.35,61.35,1000
05/19/2003,14:35,61.35,61.35,61.35,61.35,3500
05/19/2003,14:37,61.36,61.39,61.36,61.36,2000
05/19/2003,14:39,61.35,61.36,61.35,61.36,600
05/19/2003,14:40,61.38,61.38,61.38,61.38,10000
05/19/2003,14:45,61.43,61.43,61.43,61.43,500
05/19/2003,14:48,61.5,61.5,61.5,61.5,200
05/19/2003,14:49,61.52,61.52,61.52,61.52,1000
05/19/2003,14:51,61.5,61.5,61.5,61.5,600
05/19/2003,14:53,61.5,61.5,61.5,61.5,600
05/19/2003,14:54,61.5,61.5,61.5,61.5,4000
05/19/2003,14:55,61.5,61.5,61.5,61.5,15000
05/19/2003,14:57,61.52,61.52,61.52,61.52,700
05/19/2003,15:06,61.5,61.5,61.5,61.5,200
05/19/2003,15:07,61.5,61.5,61.5,61.5,500
05/19/2003,15:13,61.56,61.63,61.56,61.63,500
05/19/2003,15:14,61.63,61.63,61.54,61.54,600
05/19/2003,15:19,61.61,61.61,61.61,61.61,200
05/19/2003,15:22,61.54,61.54,61.54,61.54,100
05/19/2003,15:34,61.51,61.52,61.51,61.52,900
05/19/2003,15:48,61.4,61.4,61.4,61.4,500
05/19/2003,15:49,61.33,61.33,61.33,61.33,5000
05/19/2003,15:50,61.35,61.35,61.32,61.32,1300
05/19/2003,15:51,61.31,61.42,61.31,61.35,4000
05/19/2003,15:52,61.31,61.31,61.3,61.3,1600
05/19/2003,15:54,61.3,61.3,61.26,61.26,25500
05/19/2003,15:55,61.26,61.26,61.25,61.25,14400
05/19/2003,15:56,61.25,61.26,61.25,61.26,25300
05/19/2003,15:57,61.25,61.25,61.16,61.16,6200
05/19/2003,15:59,61.22,61.22,61.2,61.2,5600
05/20/2003,09:31,61.99,61.99,61.99,61.99,100
05/20/2003,09:33,61.26,61.26,61.26,61.26,1800
05/20/2003,09:34,61.26,61.27,61.26,61.27,400
05/20/2003,09:35,61.5,61.5,61.35,61.35,3500
05/20/2003,09:36,61.35,61.35,61.25,61.25,4800
05/20/2003,09:37,61.05,61.05,61.05,61.05,500
05/20/2003,09:38,61.05,61.05,61.05,61.05,100
05/20/2003,09:39,61.08,61.08,60.97,61,27700
05/20/2003,09:40,60.8,60.95,60.8,60.8,100800
05/20/2003,09:41,60.95,60.95,60.95,60.95,100
05/20/2003,09:42,60.93,60.93,60.93,60.93,10000
05/20/2003,09:43,60.81,60.81,60.81,60.81,100
05/20/2003,09:44,60.73,60.8,60.73,60.8,3500
05/20/2003,09:45,60.8,60.8,60.8,60.8,2000
05/20/2003,09:48,60.95,60.95,60.95,60.95,30000
05/20/2003,09:49,60.93,60.93,60.93,60.93,1000
05/20/2003,09:51,61,61.06,61,61.06,12800
05/20/2003,09:53,61.15,61.15,61.15,61.15,3000
05/20/2003,09:54,61.16,61.27,61.15,61.27,11200
05/20/2003,09:55,61.29,61.32,61.29,61.3,28200
05/20/2003,09:56,61.33,61.33,61.33,61.33,2000
05/20/2003,09:57,61.3,61.32,61.3,61.3,4200
05/20/2003,09:58,61.34,61.35,61.34,61.35,80000
05/20/2003,09:59,61.18,61.18,61.17,61.17,1100
05/20/2003,10:00,61.29,61.29,61.29,61.29,400
05/20/2003,10:02,61.25,61.25,61.25,61.25,500
05/20/2003,10:03,61.16,61.16,61.14,61.14,700
05/20/2003,10:04,61.05,61.05,61.05,61.05,300
05/20/2003,10:05,61.1,61.1,61.1,61.1,300
05/20/2003,10:06,61.18,61.18,61.09,61.09,26000
05/20/2003,10:08,61.07,61.07,61.05,61.05,700
05/20/2003,10:09,61.05,61.15,61.05,61.15,25500
05/20/2003,10:11,61.1,61.14,61.1,61.14,600
05/20/2003,10:12,61.08,61.08,61.08,61.08,100
05/20/2003,10:13,61.15,61.15,61.15,61.15,7000
05/20/2003,10:15,61.05,61.05,61.05,61.05,100
05/20/2003,10:16,61.06,61.06,61.06,61.06,1000
05/20/2003,10:18,60.98,60.98,60.98,60.98,500
05/20/2003,10:19,61.03,61.03,61.03,61.03,200
05/20/2003,10:20,61.05,61.05,61.05,61.05,10000
05/20/2003,10:21,61.1,61.1,61.1,61.1,2600
05/20/2003,10:22,61.11,61.11,61.11,61.11,5000
05/20/2003,10:24,61.11,61.11,61.08,61.08,10000
05/20/2003,10:25,60.95,60.95,60.95,60.95,20000
05/20/2003,10:26,60.93,60.93,60.93,60.93,200
05/20/2003,10:27,60.88,60.88,60.8,60.8,5100
05/20/2003,10:28,60.9,60.9,60.9,60.9,10000
05/20/2003,10:29,60.9,60.9,60.9,60.9,5000
05/20/2003,10:30,60.85,60.85,60.85,60.85,5000
05/20/2003,10:32,60.81,60.85,60.81,60.85,700
05/20/2003,10:33,60.85,60.89,60.85,60.89,7000
05/20/2003,10:34,60.9,60.9,60.9,60.9,15200
05/20/2003,10:35,60.95,60.95,60.95,60.95,2700
05/20/2003,10:36,60.95,60.95,60.95,60.95,10000
05/20/2003,10:37,60.88,60.88,60.88,60.88,600
05/20/2003,10:38,60.93,60.93,60.93,60.93,500
05/20/2003,10:42,61,61,61,61,200
05/20/2003,10:44,60.96,60.96,60.96,60.96,1000
05/20/2003,10:45,60.93,60.93,60.93,60.93,100
05/20/2003,10:47,60.88,60.9,60.88,60.88,1700
05/20/2003,10:48,60.92,60.92,60.9,60.9,6200
05/20/2003,10:49,60.9,60.9,60.85,60.9,14300
05/20/2003,10:50,60.9,60.9,60.9,60.9,19000
05/20/2003,10:51,60.88,60.88,60.88,60.88,400
05/20/2003,10:54,60.85,60.85,60.85,60.85,10000
05/20/2003,10:58,60.78,60.78,60.7,60.7,600
05/20/2003,10:59,60.8,60.8,60.8,60.8,10000
05/20/2003,11:01,60.78,60.78,60.78,60.78,20000
05/20/2003,11:03,60.8,60.8,60.8,60.8,2000
05/20/2003,11:05,60.8,60.8,60.79,60.79,5300
05/20/2003,11:07,60.79,60.85,60.79,60.85,5200
05/20/2003,11:10,60.84,60.84,60.84,60.84,100
05/20/2003,11:18,60.75,60.75,60.75,60.75,3700
05/20/2003,11:19,60.75,60.75,60.75,60.75,1300
05/20/2003,11:21,60.69,60.69,60.68,60.68,900
05/20/2003,11:24,60.68,60.68,60.68,60.68,100
05/20/2003,11:25,60.6,60.63,60.6,60.63,5600
05/20/2003,11:26,60.55,60.6,60.55,60.6,23900
05/20/2003,11:27,60.57,60.57,60.57,60.57,25000
05/20/2003,11:28,60.5,60.54,60.5,60.54,30000
05/20/2003,11:29,60.52,60.52,60.5,60.52,700
05/20/2003,11:30,60.52,60.52,60.52,60.52,300
05/20/2003,11:31,60.53,60.53,60.5,60.5,15000
05/20/2003,11:32,60.51,60.51,60.51,60.51,10000
05/20/2003,11:33,60.5,60.5,60.5,60.5,1000
05/20/2003,11:37,60.42,60.42,60.42,60.42,10000
05/20/2003,11:38,60.4,60.4,60.38,60.4,8300
05/20/2003,11:39,60.48,60.48,60.48,60.48,1000
05/20/2003,11:43,60.53,60.53,60.53,60.53,300
05/20/2003,11:44,60.5,60.55,60.5,60.55,1600
05/20/2003,11:45,60.56,60.56,60.53,60.53,11100
05/20/2003,11:46,60.58,60.58,60.58,60.58,1000
05/20/2003,11:48,60.58,60.58,60.53,60.53,300
05/20/2003,11:49,60.51,60.51,60.45,60.45,2000
05/20/2003,11:50,60.46,60.46,60.45,60.45,1600
05/20/2003,11:53,60.46,60.46,60.46,60.46,300
05/20/2003,11:58,60.45,60.46,60.45,60.46,300
05/20/2003,11:59,60.47,60.47,60.45,60.45,5200
05/20/2003,12:00,60.5,60.52,60.5,60.52,2000
05/20/2003,12:01,60.5,60.5,60.5,60.5,50000
05/20/2003,12:02,60.5,60.5,60.5,60.5,200
05/20/2003,12:03,60.5,60.5,60.5,60.5,100
05/20/2003,12:04,60.55,60.55,60.5,60.5,400
05/20/2003,12:05,60.53,60.53,60.53,60.53,200
05/20/2003,12:06,60.51,60.51,60.51,60.51,200
05/20/2003,12:07,60.48,60.48,60.48,60.48,200
05/20/2003,12:08,60.49,60.55,60.49,60.55,1200
05/20/2003,12:09,60.55,60.55,60.52,60.52,700
05/20/2003,12:13,60.52,60.52,60.5,60.5,300
05/20/2003,12:14,60.5,60.5,60.5,60.5,300
05/20/2003,12:15,60.54,60.55,60.54,60.55,25300
05/20/2003,12:16,60.5,60.57,60.5,60.55,10400
05/20/2003,12:18,60.5,60.51,60.5,60.51,300
05/20/2003,12:19,60.55,60.55,60.55,60.55,100
05/20/2003,12:20,60.52,60.52,60.52,60.52,200
05/20/2003,12:22,60.53,60.53,60.53,60.53,500
05/20/2003,12:23,60.58,60.58,60.58,60.58,200
05/20/2003,12:26,60.59,60.59,60.59,60.59,200
05/20/2003,12:27,60.63,60.63,60.59,60.59,300
05/20/2003,12:30,60.63,60.65,60.63,60.65,1200
05/20/2003,12:33,60.72,60.72,60.72,60.72,5000
05/20/2003,12:34,60.7,60.7,60.7,60.7,500
05/20/2003,12:35,60.71,60.71,60.71,60.71,400
05/20/2003,12:37,60.69,60.7,60.69,60.7,900
05/20/2003,12:38,60.65,60.65,60.65,60.65,400
05/20/2003,12:39,60.65,60.7,60.65,60.7,700
05/20/2003,12:40,60.55,60.55,60.55,60.55,10000
05/20/2003,12:43,60.6,60.6,60.6,60.6,700
05/20/2003,12:44,60.6,60.6,60.6,60.6,300
05/20/2003,12:45,60.6,60.6,60.6,60.6,9500
05/20/2003,12:51,60.58,60.58,60.58,60.58,1100
05/20/2003,12:52,60.57,60.58,60.57,60.58,5100
05/20/2003,12:53,60.54,60.54,60.54,60.54,300
05/20/2003,12:54,60.5,60.5,60.5,60.5,10000
05/20/2003,12:58,60.5,60.5,60.5,60.5,200
05/20/2003,13:00,60.52,60.52,60.52,60.52,200
05/20/2003,13:01,60.51,60.55,60.51,60.55,1400
05/20/2003,13:05,60.54,60.54,60.54,60.54,600
05/20/2003,13:07,60.56,60.56,60.56,60.56,200
05/20/2003,13:08,60.54,60.55,60.54,60.55,500
05/20/2003,13:10,60.54,60.54,60.54,60.54,200
05/20/2003,13:12,60.54,60.54,60.54,60.54,100
05/20/2003,13:13,60.54,60.54,60.54,60.54,400
05/20/2003,13:15,60.49,60.49,60.49,60.49,100
05/20/2003,13:16,60.5,60.51,60.5,60.51,300
05/20/2003,13:18,60.5,60.5,60.5,60.5,100
05/20/2003,13:19,60.5,60.5,60.5,60.5,600
05/20/2003,13:21,60.45,60.45,60.45,60.45,100
05/20/2003,13:22,60.45,60.45,60.45,60.45,100
05/20/2003,13:23,60.45,60.45,60.42,60.42,10600
05/20/2003,13:26,60.3,60.3,60.3,60.3,100
05/20/2003,13:27,60.31,60.31,60.31,60.31,100
05/20/2003,13:28,60.32,60.32,60.32,60.32,300
05/20/2003,13:30,60.3,60.3,60.3,60.3,1400
05/20/2003,13:34,60.25,60.25,60.25,60.25,200
05/20/2003,13:36,60.2,60.2,60.2,60.2,20000
05/20/2003,13:37,60.2,60.22,60.2,60.22,5300
05/20/2003,13:38,60.23,60.23,60.22,60.22,5100
05/20/2003,13:39,60.22,60.22,60.22,60.22,3000
05/20/2003,13:40,60.22,60.22,60.22,60.22,1900
05/20/2003,13:41,60.2,60.22,60.18,60.18,5400
05/20/2003,13:42,60.18,60.24,60.18,60.24,10100
05/20/2003,13:43,60.24,60.24,60.24,60.24,102000
05/20/2003,13:44,60.24,60.25,60.23,60.25,8200
05/20/2003,13:45,60.26,60.3,60.26,60.3,2200
05/20/2003,13:46,60.34,60.34,60.3,60.33,26100
05/20/2003,13:48,60.26,60.26,60.26,60.26,100
05/20/2003,13:50,60.27,60.27,60.27,60.27,100
05/20/2003,13:51,60.3,60.3,60.3,60.3,500
05/20/2003,13:52,60.3,60.3,60.3,60.3,100
05/20/2003,14:00,60.27,60.27,60.27,60.27,200
05/20/2003,14:01,60.28,60.28,60.28,60.28,200
05/20/2003,14:03,60.27,60.27,60.27,60.27,1000
05/20/2003,14:05,60.28,60.28,60.28,60.28,100
05/20/2003,14:11,60.32,60.32,60.32,60.32,100
05/20/2003,14:16,60.3,60.3,60.3,60.3,600
05/20/2003,14:18,60.3,60.3,60.3,60.3,1100
05/20/2003,14:20,60.26,60.28,60.26,60.28,1200
05/20/2003,14:21,60.28,60.28,60.28,60.28,200
05/20/2003,14:23,60.28,60.28,60.27,60.27,400
05/20/2003,14:24,60.28,60.28,60.28,60.28,200
05/20/2003,14:25,60.3,60.3,60.3,60.3,200
05/20/2003,14:26,60.3,60.3,60.3,60.3,100
05/20/2003,14:27,60.29,60.29,60.29,60.29,100
05/20/2003,14:30,60.28,60.28,60.28,60.28,200
05/20/2003,14:32,60.28,60.28,60.28,60.28,200
05/20/2003,14:33,60.28,60.28,60.28,60.28,100
05/20/2003,14:35,60.33,60.33,60.28,60.28,600
05/20/2003,14:36,60.27,60.27,60.27,60.27,100
05/20/2003,14:37,60.28,60.28,60.28,60.28,5000
05/20/2003,14:38,60.3,60.3,60.28,60.3,2100
05/20/2003,14:39,60.28,60.29,60.28,60.29,9900
05/20/2003,14:41,60.28,60.28,60.28,60.28,100
05/20/2003,14:42,60.3,60.3,60.3,60.3,200
05/20/2003,14:43,60.3,60.3,60.3,60.3,100
05/20/2003,14:44,60.3,60.3,60.3,60.3,100
05/20/2003,14:45,60.3,60.3,60.3,60.3,4600
05/20/2003,14:46,60.3,60.3,60.27,60.27,1100
05/20/2003,14:47,60.27,60.27,60.27,60.27,1300
05/20/2003,14:48,60.2,60.27,60.2,60.27,5000
05/20/2003,14:49,60.27,60.27,60.27,60.27,3000
05/20/2003,14:50,60.27,60.27,60.27,60.27,100
05/20/2003,14:51,60.25,60.25,60.2,60.2,3300
05/20/2003,14:52,60.25,60.25,60.25,60.25,200
05/20/2003,14:55,60.25,60.25,60.25,60.25,100
05/20/2003,14:56,60.2,60.21,60.2,60.21,20000
05/20/2003,14:57,60.21,60.24,60.21,60.24,10500
05/20/2003,14:58,60.2,60.2,60.2,60.2,10000
05/20/2003,14:59,60.15,60.15,60.15,60.15,4500
05/20/2003,15:00,60.06,60.12,60.06,60.06,5300
05/20/2003,15:01,60.07,60.07,60.07,60.07,2000
05/20/2003,15:02,60.04,60.06,60.04,60.06,7000
05/20/2003,15:04,60.06,60.1,60.04,60.1,17100
05/20/2003,15:05,60.07,60.17,60.07,60.09,22200
05/20/2003,15:06,60.18,60.18,60.18,60.18,10000
05/20/2003,15:07,60.15,60.15,60.15,60.15,50000
05/20/2003,15:08,60.18,60.18,60.18,60.18,1000
05/20/2003,15:10,60.23,60.23,60.23,60.23,100
05/20/2003,15:11,60.2,60.25,60.2,60.2,10700
05/20/2003,15:16,60.25,60.28,60.25,60.25,1400
05/20/2003,15:17,60.21,60.26,60.2,60.2,2900
05/20/2003,15:18,60.2,60.2,60.2,60.2,1700
05/20/2003,15:19,60.2,60.25,60.2,60.25,200
05/20/2003,15:21,60.34,60.35,60.34,60.35,700
05/20/2003,15:22,60.34,60.35,60.26,60.26,10600
05/20/2003,15:23,60.3,60.35,60.3,60.35,300
05/20/2003,15:24,60.33,60.33,60.33,60.33,400
05/20/2003,15:25,60.26,60.32,60.26,60.32,1300
05/20/2003,15:27,60.29,60.29,60.29,60.29,200
05/20/2003,15:28,60.37,60.4,60.37,60.4,7000
05/20/2003,15:29,60.35,60.38,60.35,60.38,3100
05/20/2003,15:30,60.38,60.38,60.38,60.38,2000
05/20/2003,15:31,60.35,60.35,60.35,60.35,3600
05/20/2003,15:32,60.33,60.33,60.33,60.33,5200
05/20/2003,15:33,60.4,60.4,60.4,60.4,2000
05/20/2003,15:37,60.54,60.55,60.54,60.55,5400
05/20/2003,15:41,60.5,60.5,60.5,60.5,300
05/20/2003,15:42,60.56,60.56,60.55,60.55,500
05/20/2003,15:43,60.54,60.6,60.54,60.6,1200
05/20/2003,15:44,60.6,60.6,60.6,60.6,100
05/20/2003,15:45,60.6,60.6,60.59,60.59,500
05/20/2003,15:46,60.58,60.58,60.58,60.58,5400
05/20/2003,15:53,60.69,60.69,60.69,60.69,2400
05/20/2003,15:54,60.65,60.65,60.65,60.65,1100
05/20/2003,15:56,60.69,60.69,60.69,60.69,5000
05/20/2003,15:57,60.68,60.68,60.6,60.6,5500
05/21/2003,09:35,60.25,60.25,60.25,60.25,2600
05/21/2003,09:36,60.41,60.41,60.41,60.41,200
05/21/2003,09:37,60.4,60.4,60.35,60.35,2000
05/21/2003,09:38,60.43,60.43,60.43,60.43,200
05/21/2003,09:39,60.46,60.46,60.46,60.46,200
05/21/2003,09:40,60.63,60.63,60.63,60.63,1000
05/21/2003,09:45,60.55,60.55,60.55,60.55,5000
05/21/2003,09:46,60.49,60.49,60.49,60.49,1500
05/21/2003,09:47,60.5,60.5,60.5,60.5,1000
05/21/2003,09:48,60.48,60.48,60.48,60.48,5000
05/21/2003,09:54,60.5,60.67,60.5,60.67,16200
05/21/2003,09:56,60.97,60.97,60.97,60.97,300
05/21/2003,09:57,60.95,60.95,60.95,60.95,50000
05/21/2003,09:58,60.98,60.98,60.98,60.98,1300
05/21/2003,09:59,60.97,60.97,60.97,60.97,200
05/21/2003,10:00,61,61.08,61,61.08,900
05/21/2003,10:01,61.1,61.24,61.1,61.24,12400
05/21/2003,10:02,61.2,61.2,61.02,61.17,20200
05/21/2003,10:03,61.19,61.19,61.15,61.15,1600
05/21/2003,10:04,61.1,61.1,61.02,61.05,6800
05/21/2003,10:05,60.99,61.05,60.88,60.88,105500
05/21/2003,10:06,60.97,60.97,60.97,60.97,100
05/21/2003,10:07,61.05,61.05,60.97,60.97,12000
05/21/2003,10:08,61.05,61.05,61.05,61.05,2000
05/21/2003,10:09,61.05,61.05,61.05,61.05,15800
05/21/2003,10:10,61.1,61.1,61.08,61.08,7800
05/21/2003,10:11,61.1,61.1,61.1,61.1,25000
05/21/2003,10:12,61.08,61.08,61.08,61.08,5000
05/21/2003,10:14,61.06,61.06,61.06,61.06,1000
05/21/2003,10:15,61.05,61.06,61.05,61.06,22100
05/21/2003,10:16,61.1,61.1,61.1,61.1,1500
05/21/2003,10:17,61.2,61.2,61.2,61.2,100
05/21/2003,10:18,61.25,61.25,61.25,61.25,5000
05/21/2003,10:21,61.4,61.48,61.4,61.48,15500
05/21/2003,10:22,61.5,61.5,61.48,61.5,10400
05/21/2003,10:23,61.5,61.53,61.48,61.48,10100
05/21/2003,10:24,61.45,61.47,61.45,61.47,10800
05/21/2003,10:25,61.41,61.48,61.33,61.48,61000
05/21/2003,10:26,61.38,61.38,61.38,61.38,6000
05/21/2003,10:30,61.37,61.37,61.18,61.18,8800
05/21/2003,10:31,61.18,61.32,61.18,61.3,6100
05/21/2003,10:32,61.34,61.34,61.34,61.34,2000
05/21/2003,10:34,61.41,61.41,61.41,61.41,2000
05/21/2003,10:36,61.5,61.5,61.5,61.5,200
05/21/2003,10:37,61.44,61.44,61.44,61.44,2000
05/21/2003,10:38,61.38,61.38,61.38,61.38,2000
05/21/2003,10:39,61.36,61.36,61.31,61.31,1000
05/21/2003,10:40,61.33,61.33,61.33,61.33,1400
05/21/2003,10:41,61.35,61.35,61.35,61.35,2000
05/21/2003,10:42,61.37,61.42,61.37,61.42,4900
05/21/2003,10:44,61.33,61.37,61.33,61.37,11000
05/21/2003,10:45,61.44,61.44,61.4,61.4,1500
05/21/2003,10:46,61.5,61.5,61.5,61.5,51500
05/21/2003,10:47,61.68,61.68,61.55,61.55,1500
05/21/2003,10:48,61.73,61.73,61.73,61.73,200
05/21/2003,10:49,61.7,61.75,61.7,61.75,1900
05/21/2003,10:51,61.72,61.72,61.72,61.72,900
05/21/2003,10:52,61.8,61.8,61.6,61.7,35000
05/21/2003,10:53,61.65,61.65,61.65,61.65,5000
05/21/2003,10:54,61.75,61.75,61.75,61.75,5000
05/21/2003,10:55,61.75,61.75,61.75,61.75,1100
05/21/2003,10:56,61.75,61.8,61.75,61.8,9200
05/21/2003,10:57,61.8,61.82,61.8,61.82,1200
05/21/2003,10:58,61.84,61.84,61.75,61.75,11400
05/21/2003,10:59,61.75,61.79,61.75,61.75,1100
05/21/2003,11:00,61.85,61.86,61.85,61.86,1300
05/21/2003,11:01,61.93,61.93,61.93,61.93,200
05/21/2003,11:02,61.85,61.85,61.85,61.85,500
05/21/2003,11:03,61.85,61.85,61.85,61.85,300
05/21/2003,11:04,61.85,61.85,61.85,61.85,2000
05/21/2003,11:05,61.85,61.85,61.8,61.8,27700
05/21/2003,11:06,61.82,61.85,61.82,61.85,800
05/21/2003,11:07,61.85,61.85,61.85,61.85,14000
05/21/2003,11:09,61.75,61.75,61.75,61.75,700
05/21/2003,11:10,61.75,61.75,61.75,61.75,10000
05/21/2003,11:14,61.6,61.62,61.6,61.62,1300
05/21/2003,11:15,61.62,61.62,61.6,61.6,800
05/21/2003,11:18,61.53,61.56,61.53,61.56,13000
05/21/2003,11:19,61.5,61.56,61.5,61.56,56000
05/21/2003,11:20,61.58,61.58,61.58,61.58,2000
05/21/2003,11:21,61.62,61.62,61.62,61.62,3000
05/21/2003,11:22,61.63,61.63,61.63,61.63,200
05/21/2003,11:23,61.68,61.68,61.68,61.68,300
05/21/2003,11:24,61.68,61.68,61.68,61.68,200
05/21/2003,11:25,61.68,61.68,61.68,61.68,200
05/21/2003,11:26,61.7,61.7,61.7,61.7,100
05/21/2003,11:27,61.72,61.74,61.72,61.74,800
05/21/2003,11:28,61.75,61.75,61.74,61.74,6000
05/21/2003,11:30,61.75,61.75,61.75,61.75,200
05/21/2003,11:33,61.76,61.76,61.76,61.76,200
05/21/2003,11:34,61.83,61.85,61.83,61.85,1700
05/21/2003,11:35,61.89,61.89,61.8,61.8,4800
05/21/2003,11:36,61.8,61.8,61.8,61.8,1000
05/21/2003,11:38,61.8,61.8,61.8,61.8,100
05/21/2003,11:41,61.71,61.71,61.71,61.71,200
05/21/2003,11:42,61.71,61.71,61.71,61.71,200
05/21/2003,11:43,61.71,61.71,61.71,61.71,100
05/21/2003,11:44,61.71,61.71,61.71,61.71,100
05/21/2003,11:45,61.71,61.71,61.71,61.71,100
05/21/2003,11:47,61.71,61.71,61.71,61.71,100
05/21/2003,11:49,61.8,61.8,61.8,61.8,3700
05/21/2003,11:51,61.8,61.8,61.79,61.8,10000
05/21/2003,11:53,61.7,61.7,61.7,61.7,500
05/21/2003,11:54,61.71,61.71,61.71,61.71,100
05/21/2003,11:55,61.71,61.71,61.71,61.71,100
05/21/2003,11:57,61.75,61.75,61.74,61.75,300
05/21/2003,11:58,61.75,61.75,61.75,61.75,100
05/21/2003,11:59,61.8,61.8,61.8,61.8,200
05/21/2003,12:00,61.88,61.88,61.88,61.88,2000
05/21/2003,12:02,61.8,61.8,61.8,61.8,100
05/21/2003,12:03,61.88,61.88,61.88,61.88,600
05/21/2003,12:04,61.9,61.9,61.9,61.9,600
05/21/2003,12:06,61.9,61.9,61.9,61.9,200
05/21/2003,12:07,61.95,61.95,61.95,61.95,1600
05/21/2003,12:09,62,62,62,62,5000
05/21/2003,12:10,62.04,62.05,62,62.05,2300
05/21/2003,12:12,62.02,62.02,62.02,62.02,400
05/21/2003,12:13,62.02,62.02,62.02,62.02,100
05/21/2003,12:15,62,62,62,62,100
05/21/2003,12:18,62,62,61.86,61.9,51900
05/21/2003,12:19,61.9,61.9,61.9,61.9,1100
05/21/2003,12:20,61.95,61.95,61.9,61.9,6000
05/21/2003,12:21,61.92,61.92,61.92,61.92,100
05/21/2003,12:25,61.9,61.9,61.9,61.9,2500
05/21/2003,12:28,61.96,61.96,61.96,61.96,100
05/21/2003,12:29,61.96,61.96,61.96,61.96,8100
05/21/2003,12:30,61.95,61.95,61.95,61.95,18600
05/21/2003,12:33,61.95,61.95,61.95,61.95,4500
05/21/2003,12:40,61.95,61.95,61.95,61.95,1500
05/21/2003,12:41,62,62,62,62,25600
05/21/2003,12:43,62,62,62,62,400
05/21/2003,12:44,62.02,62.09,62.02,62.09,7500
05/21/2003,12:45,62.05,62.13,62.05,62.13,4000
05/21/2003,12:46,62.03,62.1,62.03,62.1,1100
05/21/2003,12:47,62.07,62.15,62.07,62.15,500
05/21/2003,12:49,62.26,62.26,62.26,62.26,200
05/21/2003,12:50,62.28,62.28,62.25,62.25,6800
05/21/2003,12:51,62.3,62.31,62.3,62.31,2000
05/21/2003,12:52,62.3,62.38,62.3,62.38,7400
05/21/2003,12:53,62.3,62.38,62.3,62.35,8300
05/21/2003,12:54,62.44,62.44,62.4,62.44,1500
05/21/2003,12:55,62.44,62.44,62.44,62.44,5900
05/21/2003,12:56,62.44,62.44,62.44,62.44,100
05/21/2003,13:00,62.39,62.39,62.39,62.39,700
05/21/2003,13:02,62.35,62.35,62.35,62.35,100
05/21/2003,13:03,62.35,62.35,62.35,62.35,100
05/21/2003,13:04,62.39,62.4,62.39,62.4,22000
05/21/2003,13:07,62.38,62.38,62.38,62.38,500
05/21/2003,13:09,62.42,62.42,62.42,62.42,400
05/21/2003,13:11,62.4,62.4,62.4,62.4,1000
05/21/2003,13:12,62.43,62.44,62.43,62.44,4600
05/21/2003,13:13,62.42,62.42,62.42,62.42,200
05/21/2003,13:14,62.35,62.35,62.35,62.35,5000
05/21/2003,13:17,62.4,62.4,62.4,62.4,4500
05/21/2003,13:19,62.4,62.4,62.4,62.4,500
05/21/2003,13:23,62.43,62.43,62.32,62.32,5200
05/21/2003,13:24,62.4,62.4,62.4,62.4,5000
05/21/2003,13:25,62.44,62.44,62.44,62.44,1700
05/21/2003,13:26,62.45,62.45,62.45,62.45,600
05/21/2003,13:27,62.45,62.45,62.45,62.45,1000
05/21/2003,13:30,62.5,62.5,62.5,62.5,300
05/21/2003,13:31,62.49,62.49,62.49,62.49,500
05/21/2003,13:32,62.45,62.45,62.44,62.44,400
05/21/2003,13:33,62.45,62.45,62.45,62.45,1200
05/21/2003,13:34,62.5,62.56,62.5,62.56,700
05/21/2003,13:35,62.55,62.56,62.55,62.56,2000
05/21/2003,13:36,62.58,62.58,62.58,62.58,1100
05/21/2003,13:38,62.5,62.5,62.5,62.5,200
05/21/2003,13:39,62.39,62.39,62.39,62.39,400
05/21/2003,13:41,62.4,62.4,62.4,62.4,600
05/21/2003,13:43,62.39,62.39,62.39,62.39,100
05/21/2003,13:44,62.32,62.4,62.32,62.4,1100
05/21/2003,13:47,62.41,62.41,62.39,62.39,1000
05/21/2003,13:50,62.4,62.42,62.4,62.42,1000
05/21/2003,13:54,62.46,62.5,62.46,62.5,1300
05/21/2003,13:55,62.48,62.48,62.48,62.48,100
05/21/2003,13:56,62.43,62.43,62.43,62.43,100
05/21/2003,13:57,62.45,62.45,62.45,62.45,2300
05/21/2003,13:58,62.42,62.46,62.42,62.46,400
05/21/2003,13:59,62.52,62.52,62.52,62.52,100
05/21/2003,14:00,62.5,62.5,62.5,62.5,300
05/21/2003,14:01,62.6,62.6,62.6,62.6,10100
05/21/2003,14:02,62.6,62.6,62.6,62.6,300
05/21/2003,14:04,62.55,62.55,62.55,62.55,1000
05/21/2003,14:07,62.5,62.5,62.5,62.5,500
05/21/2003,14:09,62.6,62.6,62.6,62.6,2300
05/21/2003,14:10,62.56,62.56,62.56,62.56,900
05/21/2003,14:11,62.65,62.65,62.65,62.65,1500
05/21/2003,14:12,62.7,62.72,62.7,62.72,5200
05/21/2003,14:14,62.78,62.82,62.78,62.82,14500
05/21/2003,14:15,62.78,62.83,62.78,62.83,3300
05/21/2003,14:17,62.78,62.78,62.78,62.78,5000
05/21/2003,14:18,62.8,62.8,62.8,62.8,8000
05/21/2003,14:19,62.8,62.8,62.8,62.8,2000
05/21/2003,14:20,62.78,62.8,62.78,62.8,18500
05/21/2003,14:21,62.8,62.91,62.8,62.91,2300
05/21/2003,14:22,62.8,62.82,62.8,62.82,8500
05/21/2003,14:23,62.78,62.78,62.78,62.78,500
05/21/2003,14:24,62.8,62.8,62.73,62.73,2200
05/21/2003,14:25,62.72,62.72,62.72,62.72,4500
05/21/2003,14:26,62.8,62.8,62.75,62.8,84500
05/21/2003,14:27,62.83,62.83,62.8,62.8,400
05/21/2003,14:29,62.98,62.98,62.97,62.97,1100
05/21/2003,14:30,63,63,63,63,600
05/21/2003,14:31,63,63.1,62.94,63,10500
05/21/2003,14:32,63.05,63.05,63.05,63.05,1400
05/21/2003,14:33,63.02,63.02,63.02,63.02,200
05/21/2003,14:37,63.11,63.11,63.11,63.11,1100
05/21/2003,14:38,63.08,63.1,63.08,63.1,26500
05/21/2003,14:39,63.02,63.13,63.02,63.13,6100
05/21/2003,14:41,63.2,63.2,63.2,63.2,2600
05/21/2003,14:42,63.1,63.2,63.1,63.2,51700
05/21/2003,14:43,63.2,63.25,63.2,63.25,2400
05/21/2003,14:44,63.2,63.22,63.2,63.22,3700
05/21/2003,14:45,63.11,63.27,63.11,63.27,2400
05/21/2003,14:46,63.2,63.3,63.2,63.3,6000
05/21/2003,14:47,63.26,63.26,63.2,63.21,600
05/21/2003,14:49,63.22,63.4,63.22,63.28,2000
05/21/2003,14:50,63.34,63.34,63.32,63.32,2300
05/21/2003,14:51,63.32,63.35,63.32,63.35,300
05/21/2003,14:52,63.43,63.5,63.42,63.5,1600
05/21/2003,14:53,63.5,63.5,63.5,63.5,1000
05/21/2003,14:54,63.64,63.64,63.54,63.54,4200
05/21/2003,14:56,63.6,63.6,63.52,63.52,3000
05/21/2003,14:57,63.6,63.6,63.53,63.53,800
05/21/2003,14:58,63.55,63.55,63.55,63.55,52100
05/21/2003,14:59,63.51,63.51,63.51,63.51,1700
05/21/2003,15:00,63.55,63.55,63.55,63.55,3200
05/21/2003,15:01,63.55,63.55,63.51,63.51,3200
05/21/2003,15:02,63.53,63.55,63.5,63.55,3400
05/21/2003,15:03,63.55,63.64,63.55,63.64,2500
05/21/2003,15:04,63.66,63.66,63.65,63.65,2900
05/21/2003,15:05,63.65,63.75,63.65,63.65,500
05/21/2003,15:06,63.54,63.75,63.54,63.75,25300
05/21/2003,15:07,63.68,63.68,63.68,63.68,200
05/21/2003,15:08,63.75,63.75,63.7,63.73,1900
05/21/2003,15:09,63.7,63.7,63.7,63.7,300
05/21/2003,15:10,63.75,63.75,63.68,63.68,6300
05/21/2003,15:11,63.75,63.75,63.75,63.75,1100
05/21/2003,15:12,63.7,63.77,63.7,63.77,49000
05/21/2003,15:13,63.75,63.75,63.75,63.75,100
05/21/2003,15:14,63.7,63.7,63.7,63.7,500
05/21/2003,15:15,63.7,63.8,63.7,63.75,5700
05/21/2003,15:16,63.7,63.7,63.7,63.7,1600
05/21/2003,15:17,63.67,63.7,63.67,63.7,200
05/21/2003,15:18,63.67,63.71,63.67,63.71,300
05/21/2003,15:19,63.74,63.74,63.74,63.74,100
05/21/2003,15:20,63.75,63.75,63.72,63.72,200
05/21/2003,15:21,63.72,63.72,63.72,63.72,11300
05/21/2003,15:22,63.7,63.7,63.7,63.7,6000
05/21/2003,15:23,63.67,63.7,63.67,63.7,5300
05/21/2003,15:24,63.61,63.68,63.6,63.6,26100
05/21/2003,15:25,63.57,63.57,63.57,63.57,1500
05/21/2003,15:26,63.55,63.55,63.55,63.55,1000
05/21/2003,15:27,63.55,63.55,63.54,63.54,25800
05/21/2003,15:28,63.55,63.55,63.55,63.55,100
05/21/2003,15:29,63.51,63.51,63.51,63.51,8100
05/21/2003,15:30,63.5,63.51,63.5,63.51,400
05/21/2003,15:31,63.44,63.44,63.44,63.44,800
05/21/2003,15:32,63.44,63.44,63.44,63.44,200
05/21/2003,15:33,63.46,63.46,63.46,63.46,100
05/21/2003,15:36,63.4,63.4,63.34,63.34,25500
05/21/2003,15:37,63.37,63.41,63.37,63.41,27600
05/21/2003,15:38,63.45,63.45,63.45,63.45,300
05/21/2003,15:39,63.45,63.45,63.45,63.45,300
05/21/2003,15:40,63.5,63.5,63.45,63.45,1300
05/21/2003,15:42,63.45,63.45,63.45,63.45,2000
05/21/2003,15:43,63.5,63.5,63.45,63.45,2000
05/21/2003,15:44,63.41,63.41,63.41,63.41,1000
05/21/2003,15:47,63.45,63.45,63.41,63.41,3900
05/21/2003,15:48,63.45,63.5,63.45,63.5,1500
05/21/2003,15:49,63.45,63.45,63.45,63.45,600
05/21/2003,15:50,63.41,63.41,63.41,63.41,700
05/21/2003,15:51,63.44,63.44,63.42,63.42,700
05/21/2003,15:52,63.42,63.42,63.42,63.42,3000
05/21/2003,15:53,63.41,63.41,63.41,63.41,500
05/21/2003,15:55,63.41,63.45,63.4,63.45,33100
05/21/2003,15:56,63.41,63.41,63.41,63.41,100
05/21/2003,15:57,63.42,63.44,63.4,63.44,3700
05/21/2003,15:58,63.45,63.45,63.43,63.43,2000
05/21/2003,15:59,63.41,63.41,63.4,63.4,7600
05/22/2003,09:32,63.4,63.4,63.4,63.4,500
05/22/2003,09:34,63.5,63.5,63.5,63.5,1000
05/22/2003,09:35,63.44,63.44,63.44,63.44,5100
05/22/2003,09:36,63.4,63.44,63.25,63.25,1300
05/22/2003,09:38,63.21,63.21,63.21,63.21,1700
05/22/2003,09:39,63.21,63.21,63.21,63.21,2900
05/22/2003,09:41,63.04,63.04,63.04,63.04,25000
05/22/2003,09:42,63.05,63.05,63.05,63.05,50000
05/22/2003,09:43,63.07,63.1,63.07,63.07,14000
05/22/2003,09:44,63.1,63.1,63.05,63.05,10000
05/22/2003,09:45,63.07,63.07,63.02,63.06,35000
05/22/2003,09:46,63.07,63.1,63.02,63.1,29200
05/22/2003,09:47,63.16,63.16,63.16,63.16,600
05/22/2003,09:48,63.24,63.25,63.24,63.25,4600
05/22/2003,09:49,63.25,63.25,63.25,63.25,5600
05/22/2003,09:50,63.2,63.25,63.2,63.25,2600
05/22/2003,09:51,63.33,63.33,63.21,63.33,50400
05/22/2003,09:52,63.33,63.42,63.33,63.42,1100
05/22/2003,09:54,63.22,63.22,63.22,63.22,100
05/22/2003,09:57,63.12,63.12,63.1,63.1,10100
05/22/2003,09:58,63.09,63.1,63.05,63.05,4100
05/22/2003,09:59,63.14,63.14,63.14,63.14,500
05/22/2003,10:02,63.18,63.27,63.18,63.27,600
05/22/2003,10:03,63.5,63.5,63.5,63.5,300
05/22/2003,10:04,63.5,63.59,63.5,63.52,7500
05/22/2003,10:05,63.51,63.51,63.51,63.51,400
05/22/2003,10:06,63.55,63.55,63.51,63.51,5000
05/22/2003,10:07,63.55,63.55,63.51,63.51,1100
05/22/2003,10:08,63.46,63.46,63.46,63.46,500
05/22/2003,10:09,63.46,63.46,63.39,63.39,600
05/22/2003,10:10,63.44,63.44,63.32,63.38,6200
05/22/2003,10:11,63.39,63.42,63.39,63.42,2800
05/22/2003,10:12,63.42,63.42,63.42,63.42,500
05/22/2003,10:13,63.4,63.4,63.4,63.4,100
05/22/2003,10:14,63.35,63.4,63.35,63.4,500
05/22/2003,10:15,63.33,63.33,63.32,63.32,1500
05/22/2003,10:16,63.3,63.3,63.3,63.3,15000
05/22/2003,10:17,63.3,63.3,63.3,63.3,700
05/22/2003,10:18,63.35,63.35,63.3,63.3,5700
05/22/2003,10:19,63.3,63.3,63.29,63.3,4100
05/22/2003,10:20,63.3,63.3,63.3,63.3,14000
05/22/2003,10:22,63.34,63.34,63.34,63.34,1500
05/22/2003,10:23,63.3,63.3,63.27,63.27,8000
05/22/2003,10:24,63.3,63.3,63.3,63.3,100
05/22/2003,10:25,63.3,63.3,63.3,63.3,500
05/22/2003,10:26,63.32,63.32,63.32,63.32,200
05/22/2003,10:27,63.36,63.36,63.36,63.36,1400
05/22/2003,10:28,63.43,63.43,63.43,63.43,100
05/22/2003,10:29,63.45,63.45,63.45,63.45,1900
05/22/2003,10:30,63.5,63.5,63.5,63.5,500
05/22/2003,10:31,63.45,63.45,63.45,63.45,1700
05/22/2003,10:33,63.4,63.46,63.4,63.46,3000
05/22/2003,10:34,63.42,63.42,63.42,63.42,2500
05/22/2003,10:35,63.45,63.5,63.45,63.5,53200
05/22/2003,10:36,63.4,63.48,63.4,63.48,600
05/22/2003,10:37,63.49,63.49,63.48,63.48,700
05/22/2003,10:39,63.45,63.55,63.42,63.55,20700
05/22/2003,10:41,63.5,63.5,63.4,63.4,300
05/22/2003,10:42,63.38,63.45,63.3,63.45,6500
05/22/2003,10:43,63.45,63.45,63.31,63.39,41200
05/22/2003,10:44,63.41,63.41,63.41,63.41,500
05/22/2003,10:46,63.48,63.48,63.44,63.44,1600
05/22/2003,10:49,63.37,63.49,63.37,63.49,800
05/22/2003,10:50,63.45,63.45,63.45,63.45,1200
05/22/2003,10:51,63.45,63.5,63.45,63.5,10000
05/22/2003,10:52,63.5,63.5,63.35,63.35,5100
05/22/2003,10:54,63.36,63.36,63.36,63.36,100
05/22/2003,10:55,63.36,63.39,63.35,63.39,13100
05/22/2003,10:58,63.43,63.43,63.43,63.43,24800
05/22/2003,10:59,63.42,63.45,63.34,63.45,12500
05/22/2003,11:00,63.4,63.4,63.4,63.4,2500
05/22/2003,11:01,63.43,63.43,63.43,63.43,1000
05/22/2003,11:02,63.4,63.43,63.4,63.4,5300
05/22/2003,11:03,63.4,63.42,63.38,63.38,20300
05/22/2003,11:04,63.46,63.46,63.45,63.45,1000
05/22/2003,11:05,63.48,63.48,63.48,63.48,200
05/22/2003,11:06,63.52,63.57,63.48,63.56,21800
05/22/2003,11:10,63.52,63.52,63.52,63.52,100
05/22/2003,11:11,63.55,63.55,63.55,63.55,100
05/22/2003,11:14,63.38,63.38,63.38,63.38,25000
05/22/2003,11:15,63.56,63.57,63.56,63.57,11000
05/22/2003,11:16,63.53,63.53,63.53,63.53,500
05/22/2003,11:17,63.59,63.59,63.59,63.59,500
05/22/2003,11:18,63.55,63.55,63.54,63.54,1200
05/22/2003,11:20,63.5,63.51,63.5,63.51,2200
05/22/2003,11:21,63.53,63.53,63.52,63.52,600
05/22/2003,11:22,63.43,63.43,63.43,63.43,2000
05/22/2003,11:25,63.43,63.46,63.43,63.46,6500
05/22/2003,11:26,63.43,63.43,63.43,63.43,6000
05/22/2003,11:28,63.34,63.34,63.34,63.34,100
05/22/2003,11:29,63.35,63.35,63.35,63.35,5000
05/22/2003,11:30,63.35,63.38,63.35,63.38,1200
05/22/2003,11:31,63.39,63.39,63.39,63.39,1000
05/22/2003,11:35,63.4,63.4,63.4,63.4,1300
05/22/2003,11:37,63.43,63.43,63.43,63.43,11600
05/22/2003,11:41,63.52,63.52,63.52,63.52,500
05/22/2003,11:43,63.45,63.53,63.45,63.53,6400
05/22/2003,11:45,63.5,63.5,63.46,63.47,800
05/22/2003,11:46,63.49,63.49,63.49,63.49,200
05/22/2003,11:47,63.5,63.5,63.5,63.5,200
05/22/2003,11:48,63.5,63.56,63.5,63.56,500
05/22/2003,11:49,63.56,63.56,63.56,63.56,20000
05/22/2003,11:51,63.55,63.56,63.55,63.56,2200
05/22/2003,11:53,63.56,63.56,63.56,63.56,100
05/22/2003,11:54,63.44,63.44,63.44,63.44,200
05/22/2003,11:55,63.44,63.44,63.44,63.44,300
05/22/2003,11:56,63.44,63.44,63.44,63.44,200
05/22/2003,11:57,63.49,63.54,63.49,63.54,3500
05/22/2003,11:59,63.59,63.59,63.59,63.59,400
05/22/2003,12:00,63.49,63.54,63.49,63.54,400
05/22/2003,12:01,63.5,63.5,63.5,63.5,100
05/22/2003,12:05,63.48,63.48,63.48,63.48,500
05/22/2003,12:06,63.52,63.52,63.52,63.52,200
05/22/2003,12:07,63.56,63.56,63.56,63.56,100
05/22/2003,12:08,63.6,63.6,63.6,63.6,5000
05/22/2003,12:10,63.56,63.56,63.56,63.56,200
05/22/2003,12:12,63.6,63.6,63.56,63.56,2200
05/22/2003,12:14,63.58,63.58,63.58,63.58,500
05/22/2003,12:17,63.52,63.52,63.52,63.52,200
05/22/2003,12:18,63.54,63.54,63.52,63.52,3500
05/22/2003,12:19,63.6,63.6,63.6,63.6,100
05/22/2003,12:20,63.55,63.55,63.52,63.52,5200
05/22/2003,12:23,63.55,63.55,63.55,63.55,200
05/22/2003,12:25,63.64,63.64,63.64,63.64,300
05/22/2003,12:26,63.6,63.6,63.6,63.6,200
05/22/2003,12:28,63.62,63.62,63.6,63.6,500
05/22/2003,12:29,63.65,63.65,63.65,63.65,12500
05/22/2003,12:32,63.7,63.7,63.7,63.7,2000
05/22/2003,12:33,63.69,63.69,63.69,63.69,100
05/22/2003,12:34,63.7,63.7,63.7,63.7,200
05/22/2003,12:36,63.7,63.7,63.7,63.7,100
05/22/2003,12:37,63.7,63.7,63.7,63.7,100
05/22/2003,12:38,63.74,63.74,63.74,63.74,10000
05/22/2003,12:40,63.77,63.77,63.77,63.77,100
05/22/2003,12:41,63.77,63.77,63.77,63.77,200
05/22/2003,12:44,63.7,63.7,63.7,63.7,10000
05/22/2003,12:47,63.71,63.71,63.71,63.71,400
05/22/2003,12:49,63.76,63.78,63.76,63.78,16000
05/22/2003,12:56,63.74,63.76,63.74,63.76,2100
05/22/2003,12:57,63.76,63.76,63.76,63.76,300
05/22/2003,12:59,63.68,63.68,63.68,63.68,100
05/22/2003,13:08,63.64,63.64,63.64,63.64,300
05/22/2003,13:17,63.64,63.64,63.64,63.64,200
05/22/2003,13:25,63.6,63.6,63.6,63.6,300
05/22/2003,13:33,63.63,63.63,63.63,63.63,200
05/22/2003,13:41,63.72,63.72,63.72,63.72,500
05/22/2003,13:42,63.71,63.71,63.71,63.71,100
05/22/2003,13:43,63.72,63.72,63.72,63.72,500
05/22/2003,13:49,63.62,63.62,63.62,63.62,500
05/22/2003,13:52,63.6,63.71,63.6,63.71,200
05/22/2003,13:57,63.7,63.7,63.7,63.7,100
05/22/2003,14:20,63.36,63.44,63.36,63.44,1000
05/22/2003,14:24,63.43,63.43,63.43,63.43,500
05/22/2003,14:28,63.38,63.38,63.38,63.38,500
05/22/2003,14:29,63.34,63.34,63.34,63.34,5100
05/22/2003,14:30,63.28,63.28,63.22,63.22,2100
05/22/2003,14:34,63.25,63.25,63.23,63.23,5000
05/22/2003,14:38,63.25,63.25,63.25,63.25,700
05/22/2003,14:39,63.22,63.22,63.22,63.22,500
05/22/2003,14:40,63.17,63.17,63.17,63.17,400
05/22/2003,14:43,63.14,63.17,63.14,63.17,11000
05/22/2003,14:45,63.12,63.15,63.12,63.15,1000
05/22/2003,14:46,63.12,63.12,63.11,63.11,5800
05/22/2003,14:49,63.06,63.06,63.06,63.06,500
05/22/2003,14:52,63.04,63.04,63.04,63.04,1000
05/22/2003,14:53,63.14,63.14,63.14,63.14,3000
05/22/2003,14:54,63.14,63.14,63.1,63.1,2300
05/22/2003,14:55,63.1,63.15,63.1,63.1,2600
05/22/2003,14:56,63.2,63.2,63.2,63.2,500
05/22/2003,14:58,63.1,63.17,63.02,63.02,30500
05/22/2003,15:00,63.02,63.02,63.02,63.02,1000
05/22/2003,15:01,63.01,63.01,63.01,63.01,1000
05/22/2003,15:02,63.01,63.02,63.01,63.01,1600
05/22/2003,15:03,63.01,63.01,62.95,63,7100
05/22/2003,15:04,63,63,63,63,100
05/22/2003,15:05,62.96,62.96,62.96,62.96,200
05/22/2003,15:06,62.98,62.98,62.98,62.98,500
05/22/2003,15:07,62.99,63.03,62.99,63.03,11300
05/22/2003,15:08,62.98,63.04,62.98,63.04,3200
05/22/2003,15:09,63.1,63.1,63.1,63.1,10000
05/22/2003,15:10,63.05,63.05,63.05,63.05,800
05/22/2003,15:12,63.03,63.03,63.03,63.03,500
05/22/2003,15:14,63.07,63.07,63.07,63.07,10000
05/22/2003,15:15,62.98,63,62.98,63,1600
05/22/2003,15:16,62.98,62.98,62.98,62.98,100
05/22/2003,15:18,63,63,62.92,62.92,200
05/22/2003,15:19,62.93,62.93,62.92,62.92,900
05/22/2003,15:20,62.91,62.91,62.91,62.91,300
05/22/2003,15:21,62.92,62.96,62.92,62.94,4500
05/22/2003,15:23,63.02,63.02,62.95,62.96,43500
05/22/2003,15:24,62.95,62.95,62.94,62.94,200
05/22/2003,15:28,62.96,63.03,62.96,62.96,900
05/22/2003,15:30,62.97,62.97,62.97,62.97,100
05/22/2003,15:31,63.03,63.03,63.03,63.03,100
05/22/2003,15:32,63.05,63.08,63.05,63.08,50100
05/22/2003,15:33,63.08,63.08,63.08,63.08,500
05/22/2003,15:35,63.05,63.08,63.05,63.08,5700
05/22/2003,15:36,63.05,63.05,63.03,63.03,1800
05/22/2003,15:37,63.01,63.01,63,63,4000
05/22/2003,15:38,63.11,63.11,63.11,63.11,500
05/22/2003,15:40,63.01,63.01,63.01,63.01,100
05/22/2003,15:41,63.03,63.03,63,63,500
05/22/2003,15:45,62.95,62.95,62.95,62.95,400
05/22/2003,15:47,63.04,63.04,63,63,600
05/22/2003,15:48,62.98,62.98,62.98,62.98,100
05/22/2003,15:50,63.06,63.06,62.99,62.99,600
05/22/2003,15:51,63.06,63.06,63.06,63.06,100
05/22/2003,15:52,63.08,63.08,63.08,63.08,400
05/22/2003,15:53,63,63,63,63,300
05/22/2003,15:54,62.98,63.03,62.98,63.03,1600
05/22/2003,15:56,63,63,63,63,100
05/22/2003,15:58,63.02,63.02,63.02,63.02,1000
05/23/2003,09:32,63,63,63,63,300
05/23/2003,09:36,62.5,62.5,62.5,62.5,2800
05/23/2003,09:37,62.55,62.7,62.55,62.7,3000
05/23/2003,09:38,62.51,62.51,62.5,62.5,1000
05/23/2003,09:39,62.68,62.68,62.68,62.68,200
05/23/2003,09:40,62.5,62.5,62.47,62.47,2900
05/23/2003,09:41,62.55,62.55,62.51,62.54,4500
05/23/2003,09:42,62.45,62.48,62.45,62.48,3500
05/23/2003,09:43,62.5,62.5,62.44,62.44,3100
05/23/2003,09:44,62.39,62.47,62.39,62.4,7200
05/23/2003,09:45,62.4,62.4,62.4,62.4,100
05/23/2003,09:46,62.4,62.4,62.4,62.4,2000
05/23/2003,09:47,62.48,62.52,62.48,62.52,300
05/23/2003,09:49,62.58,62.58,62.58,62.58,100
05/23/2003,09:50,62.65,62.7,62.65,62.7,2800
05/23/2003,09:52,62.84,62.84,62.84,62.84,500
05/23/2003,09:53,62.84,62.93,62.84,62.92,1800
05/23/2003,09:54,62.9,62.96,62.9,62.96,1900
05/23/2003,09:55,63,63.1,63,63.1,10600
05/23/2003,09:56,63.1,63.1,62.97,62.97,2600
05/23/2003,09:57,62.95,63.03,62.95,63.03,102000
05/23/2003,09:58,62.96,63,62.96,63,3000
05/23/2003,09:59,62.95,62.95,62.91,62.91,50600
05/23/2003,10:00,62.88,62.88,62.88,62.88,1000
05/23/2003,10:01,62.88,62.89,62.88,62.88,14500
05/23/2003,10:02,62.92,62.94,62.92,62.94,11000
05/23/2003,10:05,62.89,62.89,62.89,62.89,5000
05/23/2003,10:09,62.91,62.91,62.88,62.88,1800
05/23/2003,10:11,62.8,62.8,62.8,62.8,1700
05/23/2003,10:15,62.86,62.86,62.86,62.86,200
05/23/2003,10:20,62.85,62.85,62.79,62.79,2800
05/23/2003,10:33,62.93,62.93,62.93,62.93,700
05/23/2003,10:34,62.88,62.88,62.88,62.88,100
05/23/2003,10:35,62.88,62.88,62.88,62.88,100
05/23/2003,10:36,62.91,62.91,62.91,62.91,100
05/23/2003,10:37,62.88,62.88,62.88,62.88,600
05/23/2003,10:39,62.75,62.75,62.7,62.7,6000
05/23/2003,10:40,62.8,62.8,62.8,62.8,500
05/23/2003,10:42,62.87,62.88,62.87,62.88,200
05/23/2003,10:43,62.91,62.93,62.91,62.91,700
05/23/2003,10:46,62.87,62.87,62.87,62.87,200
05/23/2003,10:47,62.87,62.87,62.87,62.87,400
05/23/2003,10:48,62.94,62.94,62.94,62.94,200
05/23/2003,10:50,62.95,62.95,62.95,62.95,5000
05/23/2003,10:52,63,63,63,63,4500
05/23/2003,10:57,63.01,63.01,63.01,63.01,100
05/23/2003,10:59,63.02,63.09,63.02,63.09,1200
05/23/2003,11:01,63.15,63.15,63.15,63.15,10000
05/23/2003,11:03,63.2,63.2,63.2,63.2,300
05/23/2003,11:07,63.24,63.24,63.24,63.24,300
05/23/2003,11:08,63.24,63.25,63.24,63.25,1100
05/23/2003,11:09,63.24,63.24,63.22,63.24,1100
05/23/2003,11:10,63.24,63.24,63.24,63.24,700
05/23/2003,11:11,63.22,63.22,63.22,63.22,100
05/23/2003,11:12,63.24,63.24,63.24,63.24,300
05/23/2003,11:13,63.24,63.24,63.24,63.24,300
05/23/2003,11:14,63.18,63.18,63.18,63.18,100
05/23/2003,11:17,63.2,63.2,63.2,63.2,2300
05/23/2003,11:22,63.14,63.25,63.14,63.25,4300
05/23/2003,11:23,63.2,63.2,63.2,63.2,500
05/23/2003,11:24,63.2,63.2,63.2,63.2,1000
05/23/2003,11:26,63.22,63.22,63.22,63.22,400
05/23/2003,11:36,63.25,63.25,63.25,63.25,200
05/23/2003,11:38,63.25,63.25,63.25,63.25,100
05/23/2003,11:39,63.21,63.21,63.21,63.21,100
05/23/2003,11:42,63.18,63.18,63.14,63.14,5200
05/23/2003,11:43,63.14,63.14,63.14,63.14,200
05/23/2003,11:45,63.25,63.25,63.25,63.25,6000
05/23/2003,11:48,63.2,63.2,63.2,63.2,700
05/23/2003,11:58,63.2,63.2,63.2,63.2,200
05/23/2003,12:03,63.22,63.22,63.22,63.22,100
05/23/2003,12:05,63.23,63.23,63.23,63.23,100
05/23/2003,12:10,63.29,63.29,63.29,63.29,800
05/23/2003,12:11,63.29,63.29,63.29,63.29,400
05/23/2003,12:14,63.22,63.22,63.22,63.22,1000
05/23/2003,12:17,63.24,63.24,63.24,63.24,1000
05/23/2003,12:32,63.11,63.11,63.11,63.11,100
05/23/2003,12:33,63.11,63.11,63.11,63.11,100
05/23/2003,12:37,63.15,63.15,63.15,63.15,100
05/23/2003,12:47,63.18,63.18,63.18,63.18,500
05/23/2003,12:51,63.24,63.24,63.24,63.24,4300
05/23/2003,12:52,63.18,63.18,63.18,63.18,500
05/23/2003,12:53,63.15,63.18,63.15,63.18,158500
05/23/2003,12:56,63.18,63.18,63.18,63.18,1300
05/23/2003,12:57,63.12,63.12,63.12,63.12,100
05/23/2003,12:59,63.13,63.13,63.13,63.13,100
05/23/2003,13:00,63.1,63.1,63.1,63.1,100
05/23/2003,13:06,63.08,63.08,63.08,63.08,4200
05/23/2003,13:08,63.08,63.08,63.08,63.08,20800
05/23/2003,13:10,63.1,63.1,63.1,63.1,100
05/23/2003,13:16,63.18,63.18,63.18,63.18,100
05/23/2003,13:18,63.15,63.15,63.15,63.15,4200
05/23/2003,13:20,63.15,63.15,63.15,63.15,300
05/23/2003,13:22,63.15,63.15,63.15,63.15,21800
05/23/2003,13:26,63.18,63.18,63.18,63.18,17800
05/23/2003,13:28,63.18,63.18,63.18,63.18,100
05/23/2003,13:29,63.18,63.18,63.18,63.18,7200
05/23/2003,13:31,63.18,63.18,63.18,63.18,100
05/23/2003,13:33,63.21,63.21,63.21,63.21,34600
05/23/2003,13:38,63.19,63.19,63.19,63.19,100
05/23/2003,13:39,63.25,63.25,63.25,63.25,1100
05/23/2003,13:40,63.3,63.3,63.3,63.3,1000
05/23/2003,13:41,63.3,63.35,63.3,63.35,600
05/23/2003,13:42,63.35,63.35,63.35,63.35,14500
05/23/2003,13:47,63.36,63.36,63.36,63.36,100
05/23/2003,13:48,63.37,63.39,63.37,63.39,4100
05/23/2003,13:49,63.37,63.4,63.37,63.4,1100
05/23/2003,13:50,63.44,63.44,63.44,63.44,1000
05/23/2003,13:53,63.4,63.44,63.4,63.44,1100
05/23/2003,13:54,63.44,63.49,63.44,63.49,5000
05/23/2003,13:58,63.43,63.43,63.41,63.41,700
05/23/2003,14:03,63.41,63.41,63.41,63.41,1000
05/23/2003,14:06,63.43,63.43,63.39,63.43,2900
05/23/2003,14:07,63.36,63.36,63.36,63.36,200
05/23/2003,14:08,63.41,63.41,63.41,63.41,200
05/23/2003,14:12,63.41,63.41,63.41,63.41,300
05/23/2003,14:13,63.41,63.41,63.41,63.41,200
05/23/2003,14:14,63.46,63.46,63.46,63.46,300
05/23/2003,14:20,63.46,63.46,63.46,63.46,300
05/23/2003,14:22,63.46,63.46,63.46,63.46,200
05/23/2003,14:23,63.49,63.54,63.49,63.5,9500
05/23/2003,14:24,63.49,63.49,63.49,63.49,500
05/23/2003,14:26,63.5,63.5,63.5,63.5,100
05/23/2003,14:28,63.5,63.5,63.5,63.5,200
05/23/2003,14:33,63.5,63.55,63.5,63.55,4600
05/23/2003,14:36,63.54,63.54,63.54,63.54,300
05/23/2003,14:38,63.45,63.45,63.45,63.45,200
05/23/2003,14:40,63.43,63.49,63.43,63.43,800
05/23/2003,14:43,63.43,63.43,63.43,63.43,200
05/23/2003,14:45,63.42,63.53,63.42,63.53,700
05/23/2003,14:48,63.4,63.41,63.4,63.41,11100
05/23/2003,14:55,63.47,63.47,63.47,63.47,400
05/23/2003,14:56,63.41,63.41,63.41,63.41,47800
05/23/2003,15:00,63.38,63.44,63.38,63.44,600
05/23/2003,15:01,63.4,63.4,63.4,63.4,1000
05/23/2003,15:02,63.36,63.36,63.36,63.36,500
05/23/2003,15:03,63.45,63.45,63.45,63.45,700
05/23/2003,15:04,63.45,63.45,63.45,63.45,200
05/23/2003,15:06,63.46,63.46,63.46,63.46,100
05/23/2003,15:08,63.45,63.45,63.45,63.45,2500
05/23/2003,15:09,63.49,63.49,63.49,63.49,200
05/23/2003,15:10,63.45,63.45,63.45,63.45,200
05/23/2003,15:13,63.48,63.48,63.48,63.48,500
05/23/2003,15:15,63.54,63.54,63.54,63.54,600
05/23/2003,15:17,63.54,63.54,63.54,63.54,600
05/23/2003,15:20,63.56,63.56,63.56,63.56,100
05/23/2003,15:21,63.48,63.48,63.48,63.48,3700
05/23/2003,15:24,63.5,63.5,63.5,63.5,400
05/23/2003,15:28,63.5,63.5,63.42,63.42,700
05/23/2003,15:36,63.53,63.53,63.5,63.5,2000
05/23/2003,15:42,63.56,63.56,63.56,63.56,400
05/23/2003,15:43,63.56,63.56,63.56,63.56,1000
05/23/2003,15:44,63.58,63.58,63.58,63.58,300
05/23/2003,15:47,63.59,63.59,63.59,63.59,300
05/23/2003,15:48,63.59,63.59,63.56,63.56,600
05/23/2003,15:51,63.5,63.5,63.5,63.5,700
05/23/2003,15:53,63.5,63.5,63.5,63.5,700
05/23/2003,15:54,63.54,63.54,63.54,63.54,200
05/23/2003,15:55,63.5,63.5,63.41,63.41,7500
05/27/2003,09:31,63.25,63.35,63.25,63.35,800
05/27/2003,09:33,63.4,63.4,63.35,63.35,10000
05/27/2003,09:34,63.15,63.25,63.15,63.25,2700
05/27/2003,09:36,63.15,63.15,63.15,63.15,4900
05/27/2003,09:37,63.24,63.28,63.24,63.28,20000
05/27/2003,09:38,63.34,63.35,63.29,63.29,3600
05/27/2003,09:39,63.32,63.32,63.32,63.32,400
05/27/2003,09:40,63.23,63.3,63.18,63.18,2000
05/27/2003,09:41,63.29,63.29,63.29,63.29,200
05/27/2003,09:42,63.33,63.4,63.33,63.4,1300
05/27/2003,09:43,63.5,63.65,63.5,63.55,7000
05/27/2003,09:45,63.56,63.56,63.56,63.56,1100
05/27/2003,09:47,63.69,63.7,63.69,63.7,1300
05/27/2003,09:48,63.79,63.79,63.75,63.75,1100
05/27/2003,09:50,63.73,63.73,63.73,63.73,1200
05/27/2003,09:51,63.63,63.63,63.63,63.63,600
05/27/2003,09:52,63.64,63.64,63.64,63.64,500
05/27/2003,09:53,63.64,63.69,63.64,63.69,300
05/27/2003,09:54,63.73,63.74,63.73,63.74,1700
05/27/2003,09:55,63.8,63.8,63.74,63.74,1200
05/27/2003,09:56,63.74,63.74,63.63,63.63,500
05/27/2003,09:58,63.7,63.7,63.7,63.7,1900
05/27/2003,09:59,63.73,63.73,63.73,63.73,1500
05/27/2003,10:00,63.72,63.72,63.72,63.72,25000
05/27/2003,10:01,63.65,63.65,63.55,63.55,3600
05/27/2003,10:02,63.64,63.64,63.53,63.58,1200
05/27/2003,10:03,63.7,63.7,63.6,63.6,700
05/27/2003,10:04,63.69,63.69,63.61,63.61,1200
05/27/2003,10:05,63.69,63.78,63.69,63.78,100100
05/27/2003,10:06,63.73,63.73,63.73,63.73,300
05/27/2003,10:07,63.8,63.8,63.73,63.73,11000
05/27/2003,10:08,63.81,63.81,63.81,63.81,100
05/27/2003,10:09,63.81,63.81,63.81,63.81,2100
05/27/2003,10:10,63.83,63.83,63.79,63.79,1600
05/27/2003,10:11,63.88,63.88,63.88,63.88,800
05/27/2003,10:12,63.92,63.92,63.92,63.92,4800
05/27/2003,10:13,63.94,63.94,63.92,63.92,400
05/27/2003,10:14,63.86,63.9,63.86,63.9,30000
05/27/2003,10:15,63.92,63.94,63.91,63.94,20600
05/27/2003,10:16,63.98,64.09,63.98,64.09,800
05/27/2003,10:17,64.14,64.21,64.1,64.21,2500
05/27/2003,10:18,63.94,64.25,63.94,63.99,60300
05/27/2003,10:19,64.16,64.22,64.16,64.22,2200
05/27/2003,10:20,64.22,64.22,64.22,64.22,400
05/27/2003,10:21,64.12,64.12,64.1,64.12,1900
05/27/2003,10:22,64.22,64.22,64.22,64.22,5000
05/27/2003,10:24,64.1,64.21,64.1,64.2,13100
05/27/2003,10:25,64.2,64.2,64.2,64.2,800
05/27/2003,10:26,64.28,64.28,64.22,64.22,4100
05/27/2003,10:27,64.25,64.25,64.25,64.25,300
05/27/2003,10:28,64.24,64.24,64.15,64.15,800
05/27/2003,10:29,64.25,64.25,64.25,64.25,1100
05/27/2003,10:30,64.37,64.37,64.25,64.25,1300
05/27/2003,10:32,64.43,64.46,64.43,64.46,11500
05/27/2003,10:33,64.37,64.37,64.37,64.37,100
05/27/2003,10:34,64.46,64.46,64.41,64.41,600
05/27/2003,10:36,64.43,64.43,64.43,64.43,200
05/27/2003,10:37,64.42,64.42,64.42,64.42,200
05/27/2003,10:38,64.35,64.35,64.35,64.35,10000
05/27/2003,10:39,64.33,64.33,64.33,64.33,200
05/27/2003,10:41,64.35,64.39,64.3,64.39,15500
05/27/2003,10:42,64.3,64.3,64.3,64.3,100
05/27/2003,10:43,64.4,64.4,64.33,64.33,25500
05/27/2003,10:44,64.39,64.39,64.39,64.39,200
05/27/2003,10:45,64.44,64.45,64.39,64.4,52300
05/27/2003,10:46,64.5,64.5,64.5,64.5,1600
05/27/2003,10:47,64.5,64.58,64.41,64.52,28500
05/27/2003,10:48,64.55,64.62,64.55,64.55,35300
05/27/2003,10:49,64.57,64.66,64.57,64.66,10200
05/27/2003,10:50,64.69,64.69,64.65,64.69,9100
05/27/2003,10:51,64.6,64.74,64.6,64.74,6000
05/27/2003,10:52,64.67,64.67,64.67,64.67,3000
05/27/2003,10:55,64.57,64.57,64.57,64.57,400
05/27/2003,10:56,64.6,64.6,64.57,64.57,600
05/27/2003,10:57,64.55,64.55,64.55,64.55,1000
05/27/2003,10:58,64.57,64.58,64.57,64.58,800
05/27/2003,11:01,64.55,64.58,64.55,64.58,11000
05/27/2003,11:02,64.58,64.58,64.48,64.48,800
05/27/2003,11:04,64.48,64.48,64.48,64.48,200
05/27/2003,11:05,64.48,64.48,64.47,64.47,200
05/27/2003,11:06,64.48,64.48,64.48,64.48,200
05/27/2003,11:07,64.58,64.58,64.58,64.58,300
05/27/2003,11:08,64.59,64.59,64.59,64.59,200
05/27/2003,11:09,64.6,64.6,64.6,64.6,500
05/27/2003,11:10,64.67,64.67,64.66,64.66,2200
05/27/2003,11:11,64.7,64.73,64.7,64.73,5100
05/27/2003,11:12,64.73,64.73,64.73,64.73,5000
05/27/2003,11:14,64.64,64.64,64.58,64.58,102500
05/27/2003,11:15,64.63,64.63,64.58,64.58,300
05/27/2003,11:17,64.65,64.65,64.65,64.65,200
05/27/2003,11:19,64.5,64.5,64.5,64.5,100
05/27/2003,11:20,64.58,64.58,64.58,64.58,5600
05/27/2003,11:21,64.58,64.58,64.58,64.58,500
05/27/2003,11:22,64.58,64.58,64.58,64.58,200
05/27/2003,11:23,64.62,64.62,64.58,64.61,73100
05/27/2003,11:24,64.61,64.61,64.61,64.61,100
05/27/2003,11:26,64.58,64.58,64.58,64.58,7000
05/27/2003,11:27,64.49,64.59,64.48,64.49,500
05/27/2003,11:28,64.48,64.48,64.48,64.48,900
05/27/2003,11:30,64.49,64.5,64.49,64.5,300
05/27/2003,11:31,64.6,64.6,64.6,64.6,100
05/27/2003,11:32,64.55,64.55,64.55,64.55,200
05/27/2003,11:33,64.57,64.58,64.57,64.57,3300
05/27/2003,11:34,64.56,64.56,64.56,64.56,39000
05/27/2003,11:36,64.48,64.48,64.48,64.48,400
05/27/2003,11:38,64.48,64.48,64.48,64.48,200
05/27/2003,11:40,64.48,64.48,64.48,64.48,200
05/27/2003,11:41,64.48,64.48,64.48,64.48,500
05/27/2003,11:42,64.5,64.5,64.5,64.5,10000
05/27/2003,11:44,64.55,64.55,64.55,64.55,30000
05/27/2003,11:45,64.55,64.55,64.55,64.55,5000
05/27/2003,11:46,64.48,64.48,64.44,64.44,1900
05/27/2003,11:48,64.44,64.44,64.44,64.44,200
05/27/2003,11:49,64.44,64.52,64.44,64.52,800
05/27/2003,11:50,64.45,64.45,64.45,64.45,5000
05/27/2003,11:53,64.48,64.48,64.38,64.38,700
05/27/2003,11:54,64.38,64.38,64.34,64.34,2300
05/27/2003,11:55,64.35,64.35,64.34,64.34,5200
05/27/2003,11:56,64.39,64.39,64.35,64.35,200
05/27/2003,11:57,64.35,64.35,64.35,64.35,200
05/27/2003,12:00,64.7,64.7,64.33,64.33,5900
05/27/2003,12:01,64.31,64.34,64.31,64.33,15100
05/27/2003,12:02,64.38,64.38,64.33,64.38,400
05/27/2003,12:04,64.3,64.31,64.26,64.26,800
05/27/2003,12:05,64.3,64.3,64.3,64.3,100
05/27/2003,12:06,64.3,64.3,64.2,64.2,16500
05/27/2003,12:07,64.18,64.2,64.18,64.2,1100
05/27/2003,12:08,64.2,64.2,64.2,64.2,700
05/27/2003,12:10,64.23,64.23,64.23,64.23,200
05/27/2003,12:12,64.17,64.17,64.17,64.17,2000
05/27/2003,12:13,64.15,64.15,64.11,64.15,3200
05/27/2003,12:14,64.2,64.2,64.2,64.2,500
05/27/2003,12:15,64.16,64.16,64.16,64.16,5000
05/27/2003,12:16,64.22,64.22,64.17,64.17,800
05/27/2003,12:20,64.17,64.17,64.17,64.17,200
05/27/2003,12:21,64.17,64.17,64.17,64.17,1300
05/27/2003,12:22,64.23,64.23,64.18,64.2,300
05/27/2003,12:26,64.19,64.19,64.19,64.19,100
05/27/2003,12:27,64.26,64.26,64.26,64.26,1600
05/27/2003,12:29,64.25,64.25,64.25,64.25,200
05/27/2003,12:31,64.2,64.2,64.2,64.2,100
05/27/2003,12:32,64.18,64.18,64.15,64.15,1000
05/27/2003,12:34,64.23,64.23,64.23,64.23,400
05/27/2003,12:37,64.22,64.22,64.22,64.22,100
05/27/2003,12:42,64.21,64.21,64.21,64.21,600
05/27/2003,12:43,64.2,64.2,64.2,64.2,100
05/27/2003,12:46,64.3,64.3,64.29,64.29,5100
05/27/2003,12:47,64.24,64.24,64.24,64.24,300
05/27/2003,12:48,64.22,64.22,64.22,64.22,100
05/27/2003,12:50,64.34,64.34,64.34,64.34,3000
05/27/2003,12:52,64.3,64.3,64.3,64.3,100
05/27/2003,12:53,64.37,64.37,64.37,64.37,1000
05/27/2003,12:55,64.37,64.38,64.37,64.38,3500
05/27/2003,13:00,64.32,64.32,64.32,64.32,100
05/27/2003,13:11,64.3,64.3,64.3,64.3,100
05/27/2003,13:13,64.2,64.28,64.2,64.28,5500
05/27/2003,13:19,64.3,64.3,64.3,64.3,300
05/27/2003,13:21,64.25,64.25,64.2,64.2,700
05/27/2003,13:23,64.3,64.3,64.3,64.3,5000
05/27/2003,13:24,64.28,64.32,64.28,64.32,3500
05/27/2003,13:25,64.32,64.32,64.32,64.32,500
05/27/2003,13:27,64.32,64.32,64.32,64.32,2000
05/27/2003,13:30,64.43,64.43,64.43,64.43,100
05/27/2003,13:41,64.55,64.55,64.55,64.55,2500
05/27/2003,13:43,64.5,64.5,64.5,64.5,2000
05/27/2003,13:44,64.57,64.57,64.48,64.48,11500
05/27/2003,13:46,64.52,64.52,64.52,64.52,5000
05/27/2003,13:48,64.51,64.51,64.51,64.51,1500
05/27/2003,13:50,64.52,64.54,64.52,64.54,4100
05/27/2003,13:52,64.64,64.64,64.64,64.64,10000
05/27/2003,13:54,64.64,64.64,64.64,64.64,1900
05/27/2003,13:57,64.59,64.59,64.59,64.59,2500
05/27/2003,14:00,64.59,64.6,64.59,64.6,400
05/27/2003,14:01,64.59,64.59,64.59,64.59,100
05/27/2003,14:06,64.43,64.43,64.43,64.43,5000
05/27/2003,14:08,64.4,64.4,64.4,64.4,1000
05/27/2003,14:09,64.4,64.4,64.4,64.4,5000
05/27/2003,14:15,64.54,64.54,64.54,64.54,100
05/27/2003,14:17,64.46,64.46,64.46,64.46,2000
05/27/2003,14:21,64.5,64.5,64.5,64.5,100
05/27/2003,14:30,64.5,64.5,64.5,64.5,1500
05/27/2003,14:33,64.59,64.59,64.59,64.59,300
05/27/2003,14:34,64.55,64.55,64.55,64.55,300
05/27/2003,14:35,64.55,64.55,64.55,64.55,2200
05/27/2003,14:40,64.6,64.6,64.6,64.6,8600
05/27/2003,14:41,64.59,64.6,64.59,64.6,3500
05/27/2003,14:42,64.58,64.58,64.58,64.58,500
05/27/2003,14:43,64.6,64.6,64.6,64.6,3000
05/27/2003,14:47,64.66,64.68,64.65,64.68,1900
05/27/2003,14:52,64.68,64.68,64.68,64.68,200
05/27/2003,14:55,64.68,64.68,64.68,64.68,500
05/27/2003,14:56,64.69,64.71,64.69,64.71,36700
05/27/2003,14:57,64.73,64.75,64.73,64.75,600
05/27/2003,14:58,64.75,64.75,64.75,64.75,4500
05/27/2003,14:59,64.76,64.76,64.76,64.76,100
05/27/2003,15:02,64.81,64.82,64.81,64.82,400
05/27/2003,15:04,64.75,64.75,64.75,64.75,500
05/27/2003,15:05,64.8,64.8,64.8,64.8,500
05/27/2003,15:07,64.81,64.81,64.81,64.81,1000
05/27/2003,15:08,64.76,64.76,64.76,64.76,100
05/27/2003,15:09,64.74,64.74,64.74,64.74,800
05/27/2003,15:13,64.7,64.7,64.7,64.7,100
05/27/2003,15:14,64.7,64.7,64.7,64.7,2500
05/27/2003,15:18,64.75,64.75,64.75,64.75,200
05/27/2003,15:21,64.7,64.7,64.7,64.7,500
05/27/2003,15:24,64.77,64.77,64.76,64.76,200
05/27/2003,15:25,64.76,64.76,64.76,64.76,100
05/27/2003,15:26,64.72,64.72,64.72,64.72,4500
05/27/2003,15:27,64.78,64.78,64.78,64.78,100
05/27/2003,15:31,64.79,64.79,64.76,64.76,3300
05/27/2003,15:34,64.79,64.8,64.79,64.79,500
05/27/2003,15:36,64.79,64.79,64.79,64.79,400
05/27/2003,15:44,64.76,64.76,64.76,64.76,100
05/27/2003,15:46,64.77,64.78,64.77,64.78,26500
05/27/2003,15:49,64.72,64.72,64.72,64.72,100
05/27/2003,15:54,64.7,64.7,64.7,64.7,100
05/27/2003,15:55,64.7,64.7,64.66,64.66,6500
05/27/2003,15:56,64.7,64.72,64.7,64.72,2100
05/27/2003,15:58,64.65,64.65,64.58,64.64,6900
05/27/2003,15:59,64.58,64.58,64.58,64.58,100
05/28/2003,09:37,64.25,64.25,64.2,64.25,17800
05/28/2003,09:38,64.04,64.15,64,64,7500
05/28/2003,09:39,64.09,64.09,64.09,64.09,5000
05/28/2003,09:40,64.15,64.24,64.15,64.24,1300
05/28/2003,09:42,64.24,64.24,64.1,64.1,5100
05/28/2003,09:44,64.16,64.29,64.16,64.29,10100
05/28/2003,09:45,64.25,64.25,64.2,64.2,1100
05/28/2003,09:47,64.23,64.23,64.23,64.23,100
05/28/2003,09:48,64.28,64.28,64.28,64.28,700
05/28/2003,09:49,64.25,64.25,64.22,64.22,13400
05/28/2003,09:50,64.23,64.35,64.23,64.25,10500
05/28/2003,09:51,64.34,64.34,64.3,64.3,3600
05/28/2003,09:52,64.31,64.31,64.31,64.31,1800
05/28/2003,09:53,64.26,64.26,64.26,64.26,20000
05/28/2003,09:55,64.55,64.55,64.4,64.4,7100
05/28/2003,09:57,64.54,64.54,64.5,64.5,600
05/28/2003,09:58,64.74,64.74,64.74,64.74,10000
05/28/2003,09:59,64.7,64.7,64.7,64.7,1000
05/28/2003,10:00,64.63,64.63,64.63,64.63,1000
05/28/2003,10:01,64.52,64.52,64.52,64.52,900
05/28/2003,10:02,64.4,64.4,64.36,64.4,2500
05/28/2003,10:03,64.35,64.35,64.35,64.35,500
05/28/2003,10:04,64.3,64.37,64.3,64.3,35900
05/28/2003,10:05,64.25,64.25,64.15,64.25,8100
05/28/2003,10:06,64.05,64.05,64.05,64.05,400
05/28/2003,10:07,63.96,63.96,63.9,63.9,2000
05/28/2003,10:08,63.9,63.9,63.83,63.83,1200
05/28/2003,10:09,63.82,63.82,63.76,63.76,9400
05/28/2003,10:10,63.75,63.77,63.75,63.77,29000
05/28/2003,10:11,63.77,63.77,63.77,63.77,90000
05/28/2003,10:12,63.85,63.85,63.85,63.85,2300
05/28/2003,10:14,63.78,63.78,63.75,63.75,25300
05/28/2003,10:16,63.77,63.77,63.77,63.77,500
05/28/2003,10:18,63.87,63.87,63.87,63.87,5000
05/28/2003,10:19,63.84,63.86,63.82,63.84,105400
05/28/2003,10:20,63.8,63.8,63.8,63.8,400
05/28/2003,10:21,63.7,63.7,63.69,63.69,20600
05/28/2003,10:23,63.62,63.65,63.62,63.65,5500
05/28/2003,10:24,63.6,63.62,63.6,63.62,11000
05/28/2003,10:25,63.6,63.6,63.6,63.6,15000
05/28/2003,10:26,63.6,63.6,63.6,63.6,20000
05/28/2003,10:27,63.62,63.7,63.6,63.7,25800
05/28/2003,10:28,63.65,63.65,63.65,63.65,700
05/28/2003,10:32,63.7,63.7,63.7,63.7,2000
05/28/2003,10:33,63.78,63.78,63.78,63.78,20000
05/28/2003,10:34,63.72,63.72,63.72,63.72,300
05/28/2003,10:36,63.84,63.87,63.84,63.87,15000
05/28/2003,10:38,63.95,63.95,63.95,63.95,5000
05/28/2003,10:41,63.87,63.87,63.87,63.87,15000
05/28/2003,10:47,63.8,63.8,63.8,63.8,300
05/28/2003,10:51,63.8,63.8,63.8,63.8,500
05/28/2003,10:53,63.85,63.85,63.85,63.85,500
05/28/2003,10:54,63.83,63.83,63.83,63.83,100
05/28/2003,10:56,63.79,63.79,63.79,63.79,200
05/28/2003,10:58,63.8,63.8,63.8,63.8,400
05/28/2003,10:59,63.83,63.83,63.8,63.8,800
05/28/2003,11:00,63.87,63.87,63.87,63.87,100
05/28/2003,11:01,63.89,63.89,63.89,63.89,15000
05/28/2003,11:03,63.91,63.91,63.91,63.91,15000
05/28/2003,11:06,63.93,63.93,63.93,63.93,400
05/28/2003,11:09,64.04,64.04,64.04,64.04,2000
05/28/2003,11:10,63.98,63.98,63.98,63.98,2000
05/28/2003,11:11,63.9,63.9,63.9,63.9,100
05/28/2003,11:13,63.91,63.91,63.91,63.91,2000
05/28/2003,11:14,63.95,63.95,63.95,63.95,3000
05/28/2003,11:16,63.9,63.9,63.9,63.9,100
05/28/2003,11:17,63.95,63.95,63.95,63.95,100
05/28/2003,11:19,64.06,64.06,64.05,64.05,11100
05/28/2003,11:22,64,64,64,64,200
05/28/2003,11:27,64,64,64,64,300
05/28/2003,11:28,64,64,64,64,2800
05/28/2003,11:30,63.98,63.99,63.98,63.99,200
05/28/2003,11:31,63.94,63.94,63.94,63.94,1500
05/28/2003,11:34,63.9,63.9,63.9,63.9,1400
05/28/2003,11:36,63.89,63.89,63.89,63.89,500
05/28/2003,11:37,63.88,63.88,63.88,63.88,900
05/28/2003,11:38,63.87,63.87,63.87,63.87,500
05/28/2003,11:39,63.88,63.88,63.88,63.88,4600
05/28/2003,11:40,63.87,63.87,63.87,63.87,5000
05/28/2003,11:41,63.87,63.87,63.87,63.87,500
05/28/2003,11:44,63.88,63.88,63.88,63.88,5000
05/28/2003,11:45,63.88,63.88,63.88,63.88,500
05/28/2003,11:46,63.86,63.86,63.86,63.86,1000
05/28/2003,11:48,63.86,63.87,63.81,63.83,27000
05/28/2003,11:52,63.82,63.82,63.81,63.81,600
05/28/2003,11:53,63.77,63.77,63.77,63.77,10000
05/28/2003,11:54,63.7,63.7,63.67,63.67,6000
05/28/2003,11:55,63.67,63.69,63.64,63.69,31900
05/28/2003,11:56,63.65,63.65,63.65,63.65,500
05/28/2003,11:57,63.65,63.65,63.56,63.56,8500
05/28/2003,11:58,63.64,63.64,63.54,63.54,2500
05/28/2003,11:59,63.61,63.61,63.61,63.61,500
05/28/2003,12:00,63.61,63.61,63.61,63.61,500
05/28/2003,12:02,63.58,63.58,63.58,63.58,10000
05/28/2003,12:03,63.56,63.56,63.55,63.55,2500
05/28/2003,12:04,63.56,63.57,63.55,63.55,1400
05/28/2003,12:08,63.57,63.57,63.57,63.57,600
05/28/2003,12:09,63.55,63.55,63.54,63.54,600
05/28/2003,12:12,63.5,63.5,63.5,63.5,1000
05/28/2003,12:13,63.5,63.5,63.4,63.4,1500
05/28/2003,12:14,63.4,63.4,63.4,63.4,10100
05/28/2003,12:15,63.38,63.4,63.35,63.35,34000
05/28/2003,12:16,63.35,63.35,63.33,63.33,3500
05/28/2003,12:17,63.33,63.33,63.33,63.33,500
05/28/2003,12:18,63.35,63.35,63.32,63.32,1800
05/28/2003,12:19,63.35,63.35,63.32,63.32,2200
05/28/2003,12:20,63.37,63.37,63.37,63.37,100
05/28/2003,12:21,63.46,63.46,63.46,63.46,2500
05/28/2003,12:22,63.45,63.45,63.44,63.45,2500
05/28/2003,12:23,63.45,63.45,63.45,63.45,500
05/28/2003,12:24,63.46,63.46,63.46,63.46,500
05/28/2003,12:25,63.45,63.47,63.43,63.43,9800
05/28/2003,12:26,63.31,63.31,63.31,63.31,10000
05/28/2003,12:27,63.42,63.42,63.42,63.42,1300
05/28/2003,12:28,63.4,63.4,63.4,63.4,500
05/28/2003,12:31,63.46,63.46,63.46,63.46,500
05/28/2003,12:32,63.47,63.47,63.47,63.47,500
05/28/2003,12:33,63.45,63.45,63.45,63.45,15000
05/28/2003,12:35,63.44,63.44,63.44,63.44,200
05/28/2003,12:36,63.49,63.5,63.49,63.5,2600
05/28/2003,12:40,63.49,63.5,63.46,63.46,2600
05/28/2003,12:41,63.45,63.45,63.45,63.45,200
05/28/2003,12:44,63.43,63.43,63.43,63.43,100
05/28/2003,12:45,63.45,63.45,63.45,63.45,6700
05/28/2003,12:48,63.49,63.49,63.49,63.49,500
05/28/2003,12:50,63.45,63.45,63.45,63.45,200
05/28/2003,12:51,63.46,63.46,63.46,63.46,500
05/28/2003,12:54,63.46,63.46,63.42,63.42,4600
05/28/2003,12:59,63.42,63.42,63.42,63.42,50000
05/28/2003,13:00,63.45,63.45,63.45,63.45,100
05/28/2003,13:01,63.45,63.45,63.45,63.45,2500
05/28/2003,13:02,63.45,63.45,63.45,63.45,500
05/28/2003,13:03,63.45,63.46,63.45,63.46,2100
05/28/2003,13:04,63.45,63.46,63.45,63.46,2400
05/28/2003,13:06,63.42,63.42,63.42,63.42,500
05/28/2003,13:10,63.41,63.41,63.41,63.41,5000
05/28/2003,13:12,63.46,63.46,63.46,63.46,100
05/28/2003,13:14,63.4,63.4,63.4,63.4,15000
05/28/2003,13:15,63.4,63.4,63.35,63.35,27000
05/28/2003,13:16,63.3,63.3,63.3,63.3,8500
05/28/2003,13:17,63.28,63.3,63.28,63.3,20000
05/28/2003,13:19,63.25,63.25,63.22,63.24,42100
05/28/2003,13:21,63.06,63.06,63.04,63.04,10000
05/28/2003,13:22,63.02,63.02,63.02,63.02,800
05/28/2003,13:23,63.02,63.02,63.02,63.02,2200
05/28/2003,13:24,63.02,63.07,63.02,63.02,6900
05/28/2003,13:25,63.1,63.13,63.1,63.13,5100
05/28/2003,13:26,63.13,63.13,63.13,63.13,100
05/28/2003,13:27,63.1,63.1,63.1,63.1,1000
05/28/2003,13:28,63.2,63.2,63.2,63.2,5000
05/28/2003,13:29,63.2,63.2,63.2,63.2,100
05/28/2003,13:30,63.25,63.25,63.2,63.2,9200
05/28/2003,13:31,63.2,63.2,63.2,63.2,3800
05/28/2003,13:32,63.2,63.2,63.18,63.18,22000
05/28/2003,13:34,63.2,63.2,63.2,63.2,5000
05/28/2003,13:35,63.25,63.25,63.25,63.25,6000
05/28/2003,13:36,63.2,63.2,63.2,63.2,25000
05/28/2003,13:38,63.3,63.3,63.3,63.3,5000
05/28/2003,13:41,63.24,63.24,63.24,63.24,100
05/28/2003,13:45,63.25,63.25,63.25,63.25,100
05/28/2003,13:48,63.25,63.25,63.25,63.25,5000
05/28/2003,13:59,63.25,63.25,63.25,63.25,400
05/28/2003,14:00,63.25,63.26,63.25,63.26,10000
05/28/2003,14:02,63.35,63.35,63.35,63.35,2100
05/28/2003,14:04,63.35,63.35,63.35,63.35,100
05/28/2003,14:05,63.37,63.37,63.37,63.37,400
05/28/2003,14:07,63.46,63.46,63.46,63.46,700
05/28/2003,14:13,63.41,63.41,63.41,63.41,4000
05/28/2003,14:15,63.43,63.43,63.43,63.43,4000
05/28/2003,14:26,63.41,63.41,63.41,63.41,5000
05/28/2003,14:34,63.34,63.34,63.34,63.34,400
05/28/2003,14:40,63.4,63.4,63.4,63.4,800
05/28/2003,14:46,63.32,63.32,63.32,63.32,100
05/28/2003,14:48,63.34,63.34,63.34,63.34,100
05/28/2003,14:58,63.33,63.33,63.33,63.33,300
05/28/2003,14:59,63.33,63.33,63.33,63.33,1200
05/28/2003,15:02,63.39,63.39,63.39,63.39,3900
05/28/2003,15:03,63.34,63.34,63.34,63.34,400
05/28/2003,15:05,63.42,63.42,63.42,63.42,10000
05/28/2003,15:11,63.39,63.39,63.39,63.39,200
05/28/2003,15:14,63.39,63.39,63.39,63.39,500
05/28/2003,15:22,63.5,63.5,63.5,63.5,5000
05/28/2003,15:24,63.54,63.54,63.54,63.54,500
05/28/2003,15:26,63.48,63.48,63.48,63.48,200
05/28/2003,15:32,63.66,63.66,63.65,63.65,900
05/28/2003,15:34,63.65,63.65,63.65,63.65,1000
05/28/2003,15:35,63.65,63.65,63.65,63.65,2000
05/28/2003,15:36,63.6,63.6,63.6,63.6,2000
05/28/2003,15:38,63.57,63.57,63.57,63.57,200
05/28/2003,15:44,63.52,63.52,63.52,63.52,600
05/28/2003,15:45,63.52,63.52,63.52,63.52,200
05/28/2003,15:46,63.5,63.5,63.5,63.5,7100
05/28/2003,15:47,63.52,63.52,63.52,63.52,900
05/28/2003,15:48,63.52,63.52,63.45,63.45,6000
05/28/2003,15:49,63.42,63.46,63.42,63.46,600
05/28/2003,15:52,63.41,63.41,63.41,63.41,500
05/28/2003,15:53,63.45,63.45,63.45,63.45,200
05/28/2003,15:55,63.44,63.44,63.44,63.44,200
05/28/2003,15:56,63.43,63.47,63.42,63.47,1300
05/28/2003,15:57,63.47,63.47,63.47,63.47,1000
05/28/2003,15:58,63.45,63.45,63.45,63.45,400
05/29/2003,09:34,63.45,63.45,63.45,63.45,3000
05/29/2003,09:35,63.45,63.45,63.45,63.45,3000
05/29/2003,09:38,63.45,63.45,63.4,63.4,25400
05/29/2003,09:39,63.35,63.35,63.25,63.25,30500
05/29/2003,09:41,63.2,63.2,63.2,63.2,7000
05/29/2003,09:42,63.2,63.2,63.2,63.2,3100
05/29/2003,09:43,63.12,63.12,63.12,63.12,500
05/29/2003,09:44,63.09,63.11,63.04,63.11,20000
05/29/2003,09:45,63.11,63.11,62.95,62.95,7300
05/29/2003,09:46,62.91,62.91,62.91,62.91,300
05/29/2003,09:47,62.9,62.93,62.9,62.93,1100
05/29/2003,09:48,62.85,62.95,62.85,62.85,2600
05/29/2003,09:49,62.85,62.85,62.84,62.84,400
05/29/2003,09:50,62.8,62.8,62.77,62.77,4200
05/29/2003,09:51,62.64,62.65,62.64,62.65,2300
05/29/2003,09:52,62.6,62.6,62.6,62.6,300
05/29/2003,09:53,62.6,62.62,62.5,62.6,112900
05/29/2003,09:54,62.55,62.6,62.52,62.55,31000
05/29/2003,09:55,62.53,62.65,62.52,62.52,20200
05/29/2003,09:56,62.59,62.59,62.44,62.55,16900
05/29/2003,09:57,62.46,62.49,62.42,62.47,6200
05/29/2003,09:58,62.4,62.4,62.4,62.4,700
05/29/2003,09:59,62.42,62.45,62.42,62.45,600
05/29/2003,10:00,62.5,62.55,62.5,62.5,6700
05/29/2003,10:01,62.49,62.55,62.49,62.55,4100
05/29/2003,10:02,62.57,62.57,62.5,62.5,700
05/29/2003,10:03,62.65,62.65,62.65,62.65,1000
05/29/2003,10:04,62.62,62.65,62.6,62.6,28000
05/29/2003,10:07,62.68,62.75,62.68,62.68,58100
05/29/2003,10:08,62.67,62.74,62.65,62.7,1800
05/29/2003,10:09,62.7,62.73,62.7,62.73,300
05/29/2003,10:10,62.74,62.76,62.74,62.75,10200
05/29/2003,10:12,62.72,62.72,62.68,62.7,1200
05/29/2003,10:13,62.68,62.74,62.68,62.69,500
05/29/2003,10:14,62.74,62.74,62.74,62.74,400
05/29/2003,10:15,62.85,62.85,62.8,62.8,47800
05/29/2003,10:16,62.77,62.8,62.77,62.8,25500
05/29/2003,10:18,62.93,62.93,62.93,62.93,600
05/29/2003,10:19,62.87,62.87,62.85,62.85,12000
05/29/2003,10:20,62.91,62.91,62.91,62.91,100
05/29/2003,10:21,63,63,63,63,5000
05/29/2003,10:22,62.96,62.96,62.92,62.93,2200
05/29/2003,10:23,62.92,62.92,62.92,62.92,25000
05/29/2003,10:24,62.93,62.93,62.91,62.91,2400
05/29/2003,10:25,62.91,62.91,62.85,62.85,5200
05/29/2003,10:26,62.85,62.85,62.85,62.85,1000
05/29/2003,10:29,62.9,62.9,62.85,62.85,20400
05/29/2003,10:30,62.85,62.87,62.85,62.87,2300
05/29/2003,10:31,62.87,62.87,62.85,62.85,6500
05/29/2003,10:32,62.7,62.7,62.65,62.65,9500
05/29/2003,10:33,62.6,62.78,62.6,62.6,18300
05/29/2003,10:34,62.67,62.67,62.67,62.67,2000
05/29/2003,10:35,62.7,62.7,62.68,62.68,1600
05/29/2003,10:38,62.7,62.7,62.7,62.7,10000
05/29/2003,10:39,62.7,62.7,62.7,62.7,50000
05/29/2003,10:41,62.79,62.79,62.79,62.79,100
05/29/2003,10:45,62.68,62.73,62.68,62.73,2300
05/29/2003,10:46,62.68,62.68,62.68,62.68,300
05/29/2003,10:49,62.78,62.78,62.75,62.75,25300
05/29/2003,10:50,62.75,62.77,62.75,62.75,30500
05/29/2003,10:52,62.76,62.76,62.76,62.76,500
05/29/2003,10:53,62.76,62.76,62.73,62.73,25200
05/29/2003,11:00,62.67,62.67,62.67,62.67,600
05/29/2003,11:01,62.68,62.68,62.68,62.68,200
05/29/2003,11:02,62.7,62.7,62.7,62.7,1000
05/29/2003,11:03,62.71,62.71,62.71,62.71,100
05/29/2003,11:05,62.7,62.7,62.7,62.7,2500
05/29/2003,11:07,62.7,62.7,62.7,62.7,2500
05/29/2003,11:09,62.71,62.71,62.71,62.71,100
05/29/2003,11:10,62.78,62.78,62.71,62.71,500
05/29/2003,11:11,62.8,62.8,62.79,62.79,1000
05/29/2003,11:12,62.86,62.86,62.86,62.86,25000
05/29/2003,11:14,62.9,62.9,62.9,62.9,40000
05/29/2003,11:17,62.9,62.9,62.9,62.9,5000
05/29/2003,11:19,62.86,62.86,62.86,62.86,20000
05/29/2003,11:20,62.83,62.89,62.83,62.89,1500
05/29/2003,11:23,62.85,62.85,62.85,62.85,8000
05/29/2003,11:24,62.82,62.82,62.82,62.82,100
05/29/2003,11:25,62.82,62.82,62.75,62.75,33000
05/29/2003,11:26,62.7,62.7,62.66,62.66,5000
05/29/2003,11:31,62.79,62.79,62.79,62.79,200
05/29/2003,11:33,62.8,62.8,62.8,62.8,1500
05/29/2003,11:35,62.82,62.87,62.82,62.87,300
05/29/2003,11:38,62.8,62.8,62.8,62.8,400
05/29/2003,11:40,62.8,62.8,62.8,62.8,100
05/29/2003,11:53,62.82,62.82,62.8,62.8,500
05/29/2003,11:58,62.78,62.78,62.78,62.78,400
05/29/2003,11:59,62.76,62.76,62.76,62.76,200
05/29/2003,12:00,62.76,62.76,62.75,62.76,700
05/29/2003,12:01,62.75,62.75,62.75,62.75,600
05/29/2003,12:08,62.75,62.78,62.75,62.78,55000
05/29/2003,12:09,62.82,62.82,62.78,62.78,45100
05/29/2003,12:11,62.85,62.85,62.85,62.85,2000
05/29/2003,12:18,62.94,63.06,62.94,63.06,27800
05/29/2003,12:19,63.1,63.1,63.1,63.1,3500
05/29/2003,12:22,63.06,63.06,63.06,63.06,5000
05/29/2003,12:26,63,63,63,63,5000
05/29/2003,12:27,62.97,62.97,62.97,62.97,5000
05/29/2003,12:30,63.1,63.1,63.05,63.05,25100
05/29/2003,12:33,63.07,63.07,63.07,63.07,2100
05/29/2003,12:34,63.01,63.01,63.01,63.01,1000
05/29/2003,12:35,63,63,63,63,2000
05/29/2003,12:37,63,63,63,63,10900
05/29/2003,12:44,63,63,63,63,2000
05/29/2003,12:45,63.02,63.02,63.02,63.02,3000
05/29/2003,12:46,63.02,63.02,63.02,63.02,600
05/29/2003,12:47,62.95,62.95,62.91,62.91,9500
05/29/2003,12:49,62.88,62.9,62.88,62.9,7500
05/29/2003,12:51,62.82,62.82,62.82,62.82,200
05/29/2003,12:53,62.82,62.82,62.82,62.82,100
05/29/2003,12:55,62.87,62.87,62.82,62.82,1100
05/29/2003,12:59,62.85,62.85,62.85,62.85,100
05/29/2003,13:00,62.76,62.8,62.76,62.8,600
05/29/2003,13:01,62.83,62.83,62.83,62.83,4000
05/29/2003,13:02,62.77,62.77,62.77,62.77,500
05/29/2003,13:04,62.77,62.77,62.77,62.77,100
05/29/2003,13:05,62.8,62.8,62.8,62.8,50000
05/29/2003,13:12,62.71,62.71,62.71,62.71,300
05/29/2003,13:15,62.7,62.7,62.65,62.65,2000
05/29/2003,13:16,62.7,62.7,62.7,62.7,100
05/29/2003,13:17,62.66,62.66,62.59,62.59,1200
05/29/2003,13:18,62.59,62.59,62.59,62.59,500
05/29/2003,13:19,62.66,62.66,62.66,62.66,2000
05/29/2003,13:22,62.62,62.62,62.62,62.62,700
05/29/2003,13:23,62.63,62.69,62.63,62.68,18200
05/29/2003,13:24,62.65,62.65,62.65,62.65,100
05/29/2003,13:25,62.6,62.6,62.6,62.6,500
05/29/2003,13:29,62.53,62.55,62.53,62.53,3600
05/29/2003,13:30,62.52,62.52,62.52,62.52,15000
05/29/2003,13:31,62.5,62.5,62.5,62.5,5000
05/29/2003,13:32,62.42,62.53,62.42,62.53,5500
05/29/2003,13:33,62.4,62.4,62.4,62.4,7000
05/29/2003,13:34,62.4,62.4,62.35,62.35,11200
05/29/2003,13:35,62.39,62.39,62.35,62.35,300
05/29/2003,13:36,62.35,62.45,62.35,62.4,109500
05/29/2003,13:38,62.45,62.45,62.45,62.45,5000
05/29/2003,13:39,62.45,62.45,62.45,62.45,100
05/29/2003,13:42,62.3,62.3,62.3,62.3,300
05/29/2003,13:44,62.34,62.34,62.34,62.34,100
05/29/2003,13:48,62.35,62.44,62.35,62.44,700
05/29/2003,13:52,62.31,62.31,62.31,62.31,100
05/29/2003,13:53,62.35,62.35,62.35,62.35,100
05/29/2003,13:55,62.35,62.35,62.35,62.35,3000
05/29/2003,13:59,62.3,62.3,62.27,62.27,300
05/29/2003,14:03,62.31,62.31,62.31,62.31,100
05/29/2003,14:06,62.34,62.34,62.34,62.34,500
05/29/2003,14:07,62.33,62.33,62.25,62.25,800
05/29/2003,14:11,62.4,62.4,62.4,62.4,5000
05/29/2003,14:15,62.38,62.38,62.38,62.38,1000
05/29/2003,14:16,62.46,62.46,62.46,62.46,300
05/29/2003,14:21,62.43,62.43,62.43,62.43,100
05/29/2003,14:22,62.4,62.4,62.4,62.4,900
05/29/2003,14:23,62.42,62.42,62.42,62.42,100
05/29/2003,14:24,62.43,62.43,62.43,62.43,100
05/29/2003,14:29,62.41,62.41,62.41,62.41,800
05/29/2003,14:30,62.38,62.38,62.38,62.38,100
05/29/2003,14:36,62.44,62.44,62.44,62.44,200
05/29/2003,14:41,62.57,62.57,62.54,62.54,5100
05/29/2003,14:44,62.54,62.54,62.46,62.47,2200
05/29/2003,14:48,62.5,62.5,62.5,62.5,3000
05/29/2003,14:49,62.5,62.5,62.48,62.48,3500
05/29/2003,14:52,62.54,62.54,62.54,62.54,100
05/29/2003,14:54,62.53,62.53,62.53,62.53,1000
05/29/2003,15:04,62.44,62.44,62.44,62.44,100
05/29/2003,15:08,62.42,62.44,62.42,62.44,5200
05/29/2003,15:09,62.42,62.42,62.42,62.42,500
05/29/2003,15:10,62.42,62.42,62.42,62.42,2600
05/29/2003,15:11,62.4,62.4,62.4,62.4,1000
05/29/2003,15:13,62.41,62.41,62.41,62.41,100
05/29/2003,15:16,62.37,62.37,62.37,62.37,300
05/29/2003,15:18,62.37,62.37,62.37,62.37,5000
05/29/2003,15:19,62.4,62.4,62.4,62.4,600
05/29/2003,15:22,62.33,62.33,62.33,62.33,500
05/29/2003,15:23,62.31,62.31,62.31,62.31,100
05/29/2003,15:24,62.3,62.3,62.3,62.3,700
05/29/2003,15:25,62.31,62.31,62.31,62.31,100
05/29/2003,15:26,62.28,62.28,62.23,62.23,1700
05/29/2003,15:27,62.23,62.23,62.23,62.23,500
05/29/2003,15:29,62.22,62.22,62.21,62.21,25000
05/29/2003,15:31,62.29,62.3,62.29,62.29,300
05/29/2003,15:32,62.28,62.28,62.28,62.28,100
05/29/2003,15:34,62.28,62.28,62.28,62.28,1100
05/29/2003,15:35,62.32,62.32,62.32,62.32,200
05/29/2003,15:37,62.32,62.32,62.32,62.32,1500
05/29/2003,15:38,62.34,62.34,62.34,62.34,100
05/29/2003,15:39,62.3,62.3,62.3,62.3,600
05/29/2003,15:40,62.3,62.3,62.3,62.3,100
05/29/2003,15:43,62.3,62.3,62.3,62.3,100
05/29/2003,15:44,62.3,62.3,62.3,62.3,1100
05/29/2003,15:45,62.3,62.3,62.27,62.27,10000
05/29/2003,15:46,62.23,62.23,62.23,62.23,26000
05/29/2003,15:47,62.3,62.3,62.3,62.3,5000
05/29/2003,15:51,62.25,62.25,62.25,62.25,200
05/29/2003,15:52,62.3,62.3,62.3,62.3,2500
05/29/2003,15:53,62.35,62.35,62.35,62.35,2500
05/29/2003,15:54,62.42,62.42,62.42,62.42,10000
05/29/2003,15:55,62.4,62.4,62.34,62.34,1400
05/29/2003,15:57,62.4,62.4,62.32,62.32,1500
05/29/2003,15:58,62.39,62.39,62.39,62.39,100
05/29/2003,15:59,62.39,62.39,62.39,62.39,1000
05/30/2003,09:33,62.45,62.45,62.45,62.45,2000
05/30/2003,09:38,62.8,62.9,62.8,62.9,3800
05/30/2003,09:39,62.9,62.9,62.75,62.75,101900
05/30/2003,09:40,62.8,62.8,62.75,62.75,3200
05/30/2003,09:43,63.1,63.1,63.1,63.1,1500
05/30/2003,09:44,63.2,63.2,63.07,63.07,3100
05/30/2003,09:45,63.1,63.1,63.1,63.1,1300
05/30/2003,09:46,63.15,63.15,63.05,63.05,2300
05/30/2003,09:47,63.05,63.05,62.94,62.94,400
05/30/2003,09:48,63.1,63.1,63.1,63.1,5000
05/30/2003,09:49,63,63,63,63,100
05/30/2003,09:50,63.08,63.08,63.05,63.05,500
05/30/2003,09:51,62.94,62.94,62.9,62.9,500
05/30/2003,09:52,62.86,62.86,62.86,62.86,100
05/30/2003,09:53,62.8,62.8,62.8,62.8,100
05/30/2003,09:55,62.98,62.98,62.98,62.98,300
05/30/2003,09:56,62.95,62.95,62.95,62.95,50000
05/30/2003,09:57,63,63,63,63,3400
05/30/2003,09:59,63.01,63.01,63.01,63.01,100
05/30/2003,10:01,63.35,63.35,63.25,63.25,5300
05/30/2003,10:02,63.34,63.34,63.32,63.32,600
05/30/2003,10:03,63.32,63.32,63.26,63.26,300
05/30/2003,10:04,63.11,63.19,63.11,63.19,700
05/30/2003,10:05,63.1,63.1,63.1,63.1,10000
05/30/2003,10:06,63.14,63.14,63.14,63.14,500
05/30/2003,10:08,63.1,63.1,63.1,63.1,200
05/30/2003,10:09,63.1,63.1,63.1,63.1,400
05/30/2003,10:10,63.14,63.19,63.14,63.19,3000
05/30/2003,10:11,63.23,63.23,63.23,63.23,25000
05/30/2003,10:12,63.26,63.26,63.26,63.26,1800
05/30/2003,10:13,63.28,63.28,63.28,63.28,300
05/30/2003,10:16,63.25,63.28,63.25,63.28,2200
05/30/2003,10:18,63.32,63.32,63.32,63.32,2000
05/30/2003,10:19,63.38,63.38,63.24,63.37,9300
05/30/2003,10:20,63.32,63.35,63.32,63.35,1100
05/30/2003,10:21,63.37,63.37,63.37,63.37,1000
05/30/2003,10:22,63.4,63.4,63.4,63.4,100
05/30/2003,10:23,63.56,63.56,63.56,63.56,3100
05/30/2003,10:24,63.56,63.56,63.45,63.45,10000
05/30/2003,10:25,63.63,63.63,63.53,63.56,3300
05/30/2003,10:26,63.48,63.48,63.48,63.48,100
05/30/2003,10:27,63.46,63.46,63.46,63.46,1300
05/30/2003,10:29,63.48,63.48,63.48,63.48,1000
05/30/2003,10:30,63.5,63.5,63.5,63.5,600
05/30/2003,10:31,63.42,63.42,63.36,63.36,1400
05/30/2003,10:33,63.4,63.4,63.4,63.4,3500
05/30/2003,10:34,63.45,63.45,63.45,63.45,100
05/30/2003,10:39,63.5,63.5,63.5,63.5,1000
05/30/2003,10:40,63.46,63.46,63.46,63.46,100
05/30/2003,10:41,63.45,63.53,63.45,63.53,2000
05/30/2003,10:42,63.57,63.57,63.57,63.57,1000
05/30/2003,10:43,63.54,63.54,63.54,63.54,100
05/30/2003,10:45,63.59,63.59,63.59,63.59,7000
05/30/2003,10:46,63.59,63.6,63.59,63.6,6300
05/30/2003,10:51,63.7,63.7,63.7,63.7,7500
05/30/2003,10:52,63.66,63.75,63.66,63.66,2800
05/30/2003,10:53,63.6,63.6,63.6,63.6,600
05/30/2003,10:56,63.6,63.6,63.6,63.6,1500
05/30/2003,10:58,63.55,63.6,63.55,63.6,1100
05/30/2003,11:01,63.65,63.65,63.65,63.65,200
05/30/2003,11:02,63.53,63.53,63.53,63.53,4000
05/30/2003,11:03,63.55,63.55,63.5,63.5,800
05/30/2003,11:04,63.5,63.5,63.5,63.5,800
05/30/2003,11:07,63.5,63.5,63.5,63.5,200
05/30/2003,11:08,63.45,63.52,63.45,63.52,300
05/30/2003,11:12,63.56,63.59,63.56,63.59,5100
05/30/2003,11:14,63.56,63.56,63.56,63.56,100
05/30/2003,11:15,63.67,63.67,63.67,63.67,100
05/30/2003,11:17,63.65,63.65,63.65,63.65,100
05/30/2003,11:18,63.65,63.65,63.65,63.65,900
05/30/2003,11:19,63.74,63.74,63.65,63.65,300
05/30/2003,11:20,63.7,63.7,63.7,63.7,100
05/30/2003,11:22,63.81,63.83,63.81,63.83,1600
05/30/2003,11:23,63.81,63.81,63.81,63.81,100
05/30/2003,11:25,63.81,63.81,63.74,63.74,700
05/30/2003,11:30,63.81,63.81,63.81,63.81,6200
05/30/2003,11:31,63.78,63.78,63.78,63.78,1000
05/30/2003,11:32,63.8,63.81,63.8,63.81,600
05/30/2003,11:34,63.75,63.75,63.75,63.75,2500
05/30/2003,11:35,63.81,63.81,63.77,63.77,300
05/30/2003,11:36,63.73,63.74,63.73,63.74,500
05/30/2003,11:41,63.71,63.71,63.68,63.68,6200
05/30/2003,11:42,63.7,63.7,63.7,63.7,2000
05/30/2003,11:44,63.75,63.75,63.73,63.75,12100
05/30/2003,11:46,63.8,63.8,63.77,63.77,10400
05/30/2003,11:47,63.82,63.82,63.82,63.82,3000
05/30/2003,11:48,63.92,63.92,63.92,63.92,1600
05/30/2003,11:50,63.85,63.85,63.85,63.85,100
05/30/2003,11:52,63.86,63.86,63.86,63.86,3000
05/30/2003,11:53,63.87,63.87,63.87,63.87,200
05/30/2003,11:54,63.89,63.89,63.89,63.89,1000
05/30/2003,11:56,63.9,63.9,63.9,63.9,5000
05/30/2003,11:58,63.95,63.95,63.95,63.95,3000
05/30/2003,11:59,64,64,64,64,3000
05/30/2003,12:00,63.95,63.95,63.95,63.95,100
05/30/2003,12:02,63.97,63.97,63.97,63.97,100
05/30/2003,12:03,63.97,63.97,63.97,63.97,300
05/30/2003,12:05,63.92,63.92,63.9,63.92,11900
05/30/2003,12:06,63.88,63.94,63.88,63.94,1000
05/30/2003,12:07,63.9,63.9,63.9,63.9,3000
05/30/2003,12:09,63.88,63.88,63.88,63.88,200
05/30/2003,12:10,63.9,63.9,63.9,63.9,1600
05/30/2003,12:11,63.88,63.88,63.88,63.88,5000
05/30/2003,12:12,63.88,63.88,63.88,63.88,200
05/30/2003,12:14,63.85,63.85,63.85,63.85,6400
05/30/2003,12:18,63.85,63.85,63.85,63.85,100
05/30/2003,12:20,63.85,63.85,63.85,63.85,1000
05/30/2003,12:22,63.92,63.92,63.92,63.92,2100
05/30/2003,12:26,63.84,63.84,63.84,63.84,500
05/30/2003,12:27,63.85,63.89,63.85,63.89,400
05/30/2003,12:33,63.96,64.02,63.96,64.02,1100
05/30/2003,12:34,64.03,64.03,64.02,64.02,4000
05/30/2003,12:36,63.97,63.97,63.97,63.97,10000
05/30/2003,12:37,64,64,64,64,200
05/30/2003,12:39,64,64,64,64,200
05/30/2003,12:46,64.1,64.1,64.1,64.1,500
05/30/2003,12:48,64.08,64.08,64.08,64.08,100
05/30/2003,12:53,64.02,64.02,64.02,64.02,5000
05/30/2003,12:56,64.01,64.01,64.01,64.01,5000
05/30/2003,13:01,63.98,63.98,63.98,63.98,1200
05/30/2003,13:04,63.95,63.95,63.95,63.95,600
05/30/2003,13:08,64,64,64,64,10000
05/30/2003,13:11,64,64,64,64,2000
05/30/2003,13:14,64,64,64,64,800
05/30/2003,13:16,64,64,64,64,200
05/30/2003,13:17,64,64,64,64,5000
05/30/2003,13:26,64.05,64.05,64.05,64.05,1500
05/30/2003,13:28,64.08,64.08,64.08,64.08,800
05/30/2003,13:29,64.05,64.05,64.05,64.05,10000
05/30/2003,13:30,64.03,64.03,64.03,64.03,100
05/30/2003,13:31,63.94,63.94,63.94,63.94,1000
05/30/2003,13:37,64,64,64,64,100
05/30/2003,13:39,64,64,64,64,100
05/30/2003,13:47,63.9,63.9,63.9,63.9,100
05/30/2003,13:56,63.95,63.95,63.95,63.95,2000
05/30/2003,13:57,64,64,64,64,200
05/30/2003,14:01,63.94,63.94,63.94,63.94,200
05/30/2003,14:06,64.01,64.01,64.01,64.01,100
05/30/2003,14:08,64.1,64.1,64.1,64.1,100
05/30/2003,14:09,64.05,64.05,64.05,64.05,1000
05/30/2003,14:10,64.06,64.06,64.03,64.03,4600
05/30/2003,14:11,64.04,64.04,64.04,64.04,2100
05/30/2003,14:12,64,64,64,64,100
05/30/2003,14:14,64.02,64.02,64.02,64.02,100
05/30/2003,14:15,64.03,64.03,64.03,64.03,100
05/30/2003,14:19,64.1,64.1,64.1,64.1,1500
05/30/2003,14:26,64.21,64.25,64.21,64.25,3000
05/30/2003,14:28,64.25,64.25,64.21,64.21,4500
05/30/2003,14:31,64.3,64.32,64.3,64.32,2200
05/30/2003,14:35,64.37,64.37,64.3,64.32,3200
05/30/2003,14:36,64.34,64.34,64.34,64.34,500
05/30/2003,14:38,64.26,64.35,64.26,64.35,600
05/30/2003,14:39,64.29,64.29,64.29,64.29,300
05/30/2003,14:41,64.3,64.3,64.2,64.2,3500
05/30/2003,14:42,64.2,64.2,64.2,64.2,2000
05/30/2003,14:43,64.21,64.21,64.21,64.21,200
05/30/2003,14:44,64.22,64.22,64.22,64.22,700
05/30/2003,14:47,64.29,64.29,64.29,64.29,200
05/30/2003,14:51,64.29,64.29,64.29,64.29,100
05/30/2003,14:54,64.41,64.41,64.41,64.41,100
05/30/2003,15:00,64.45,64.48,64.45,64.48,25100
05/30/2003,15:01,64.36,64.36,64.36,64.36,2000
05/30/2003,15:03,64.38,64.38,64.38,64.38,5000
05/30/2003,15:04,64.35,64.36,64.35,64.36,13000
05/30/2003,15:06,64.36,64.36,64.36,64.36,50000
05/30/2003,15:07,64.34,64.34,64.34,64.34,100
05/30/2003,15:08,64.38,64.38,64.38,64.38,800
05/30/2003,15:09,64.32,64.32,64.32,64.32,25000
05/30/2003,15:10,64.32,64.32,64.32,64.32,75000
05/30/2003,15:11,64.34,64.34,64.34,64.34,400
05/30/2003,15:12,64.34,64.34,64.34,64.34,400
05/30/2003,15:13,64.32,64.32,64.32,64.32,10200
05/30/2003,15:14,64.3,64.3,64.29,64.29,400
05/30/2003,15:15,64.16,64.16,64.16,64.16,2000
05/30/2003,15:17,64.08,64.08,64.08,64.08,8000
05/30/2003,15:18,64.06,64.06,64.06,64.06,2000
05/30/2003,15:19,64.08,64.08,64.08,64.08,3200
05/30/2003,15:20,64.13,64.13,64.13,64.13,800
05/30/2003,15:23,64.15,64.15,64.13,64.13,3500
05/30/2003,15:25,64.09,64.09,64.09,64.09,1000
05/30/2003,15:30,64.1,64.1,64.1,64.1,5800
05/30/2003,15:33,64.13,64.13,64.04,64.05,20400
05/30/2003,15:34,64.13,64.13,64.02,64.1,15600
05/30/2003,15:35,64.02,64.02,64,64,21100
05/30/2003,15:36,64,64.03,64,64.03,5100
05/30/2003,15:37,64.1,64.1,64.1,64.1,600
05/30/2003,15:38,64.12,64.12,64.08,64.08,1400
05/30/2003,15:39,64.08,64.08,64.08,64.08,10000
05/30/2003,15:40,64.18,64.18,64.08,64.11,11600
05/30/2003,15:41,64.07,64.08,64.07,64.08,9700
05/30/2003,15:42,64.06,64.1,64.06,64.1,2100
05/30/2003,15:44,64.1,64.1,64.1,64.1,300
05/30/2003,15:45,64.1,64.1,64.1,64.1,200
05/30/2003,15:46,64.09,64.09,64.09,64.09,500
05/30/2003,15:47,64.08,64.09,64.08,64.09,1100
05/30/2003,15:50,64.09,64.09,64.09,64.09,500
05/30/2003,15:51,64.09,64.09,64.09,64.09,700
05/30/2003,15:53,64.01,64.01,64,64,1500
05/30/2003,15:55,63.98,64,63.98,64,6000
05/30/2003,15:56,64.01,64.01,64.01,64.01,2700
05/30/2003,15:57,64.06,64.06,64.06,64.06,300
05/30/2003,15:58,64.13,64.17,64.13,64.17,10600
05/30/2003,15:59,64.17,64.2,64.17,64.2,5100
06/02/2003,09:33,64.05,64.2,64.05,64.2,2500
06/02/2003,09:34,64.2,64.2,64.2,64.2,500
06/02/2003,09:36,64.25,64.25,64.25,64.25,8900
06/02/2003,09:37,64.3,64.3,64.25,64.25,1100
06/02/2003,09:39,64.49,64.49,64.49,64.49,1200
06/02/2003,09:40,64.5,64.5,64.5,64.5,2100
06/02/2003,09:41,64.56,64.56,64.51,64.51,1500
06/02/2003,09:42,64.57,64.57,64.5,64.5,1500
06/02/2003,09:44,64.5,64.54,64.5,64.5,900
06/02/2003,09:46,64.55,64.55,64.55,64.55,100
06/02/2003,09:47,64.6,64.6,64.6,64.6,600
06/02/2003,09:48,64.53,64.53,64.53,64.53,900
06/02/2003,09:49,64.47,64.47,64.47,64.47,500
06/02/2003,09:50,64.26,64.29,64.23,64.23,5600
06/02/2003,09:51,64.23,64.23,64.23,64.23,200
06/02/2003,09:52,64.15,64.22,64.15,64.15,1600
06/02/2003,09:53,64.25,64.3,64.25,64.3,2500
06/02/2003,09:54,64.32,64.32,64.32,64.32,300
06/02/2003,09:57,64.55,64.55,64.55,64.55,5000
06/02/2003,09:58,64.5,64.65,64.5,64.65,5200
06/02/2003,10:01,64.5,64.5,64.48,64.48,600
06/02/2003,10:05,64.25,64.25,64.25,64.25,1000
06/02/2003,10:08,64.16,64.16,64.16,64.16,1300
06/02/2003,10:12,64.46,64.46,64.46,64.46,1300
06/02/2003,10:13,64.49,64.49,64.49,64.49,2200
06/02/2003,10:14,64.48,64.51,64.48,64.5,17200
06/02/2003,10:15,64.5,64.5,64.5,64.5,100
06/02/2003,10:16,64.54,64.54,64.5,64.5,3600
06/02/2003,10:17,64.5,64.5,64.45,64.45,9500
06/02/2003,10:18,64.45,64.5,64.45,64.5,200
06/02/2003,10:19,64.5,64.5,64.5,64.5,100
06/02/2003,10:20,64.4,64.4,64.4,64.4,3000
06/02/2003,10:22,64.38,64.38,64.38,64.38,300
06/02/2003,10:25,64.44,64.44,64.44,64.44,100
06/02/2003,10:26,64.44,64.44,64.44,64.44,100
06/02/2003,10:31,64.5,64.5,64.5,64.5,100
06/02/2003,10:34,64.25,64.25,64.25,64.25,2500
06/02/2003,10:37,64.36,64.44,64.36,64.44,400
06/02/2003,10:44,64.5,64.5,64.5,64.5,5000
06/02/2003,10:45,64.36,64.36,64.36,64.36,100
06/02/2003,10:48,64.38,64.38,64.38,64.38,100
06/02/2003,10:49,64.32,64.32,64.32,64.32,100
06/02/2003,10:50,64.43,64.43,64.43,64.43,200
06/02/2003,10:53,64.35,64.35,64.35,64.35,1000
06/02/2003,10:56,64.39,64.39,64.39,64.39,300
06/02/2003,10:59,64.39,64.39,64.39,64.39,500
06/02/2003,11:02,64.31,64.31,64.28,64.28,600
06/02/2003,11:05,64.1,64.1,64.1,64.1,100
06/02/2003,11:06,64.16,64.16,64.16,64.16,100
06/02/2003,11:07,64.16,64.16,64.16,64.16,100
06/02/2003,11:08,64.15,64.15,64.15,64.15,20500
06/02/2003,11:10,64.13,64.13,64.1,64.1,1700
06/02/2003,11:13,64.08,64.08,64.08,64.08,200
06/02/2003,11:18,64.29,64.31,64.29,64.31,5000
06/02/2003,11:19,64.3,64.3,64.3,64.3,2000
06/02/2003,11:21,64.36,64.41,64.36,64.41,1100
06/02/2003,11:22,64.37,64.37,64.37,64.37,100
06/02/2003,11:23,64.42,64.42,64.42,64.42,1000
06/02/2003,11:24,64.34,64.34,64.34,64.34,500
06/02/2003,11:26,64.35,64.35,64.32,64.32,20100
06/02/2003,11:34,64.34,64.34,64.34,64.34,200
06/02/2003,11:37,64.24,64.24,64.24,64.24,100
06/02/2003,11:38,64.22,64.22,64.22,64.22,500
06/02/2003,11:47,64.25,64.25,64.25,64.25,200
06/02/2003,11:50,64.24,64.24,64.24,64.24,500
06/02/2003,11:53,64.29,64.29,64.29,64.29,100
06/02/2003,11:54,64.24,64.24,64.24,64.24,1500
06/02/2003,11:55,64.3,64.3,64.3,64.3,1000
06/02/2003,12:02,64.25,64.28,64.24,64.28,400
06/02/2003,12:07,64.35,64.35,64.35,64.35,5000
06/02/2003,12:08,64.36,64.36,64.36,64.36,500
06/02/2003,12:09,64.36,64.36,64.36,64.36,100
06/02/2003,12:10,64.35,64.35,64.34,64.34,300
06/02/2003,12:14,64.36,64.36,64.31,64.31,500
06/02/2003,12:18,64.36,64.36,64.36,64.36,400
06/02/2003,12:21,64.34,64.34,64.34,64.34,800
06/02/2003,12:27,64.36,64.36,64.36,64.36,500
06/02/2003,12:30,64.38,64.38,64.38,64.38,2000
06/02/2003,12:39,64.27,64.27,64.27,64.27,100
06/02/2003,12:42,64.36,64.36,64.36,64.36,100
06/02/2003,12:45,64.37,64.37,64.37,64.37,200
06/02/2003,12:58,64.24,64.24,64.21,64.21,1800
06/02/2003,12:59,64.21,64.21,64.21,64.21,100
06/02/2003,13:04,64.28,64.28,64.28,64.28,700
06/02/2003,13:10,64.29,64.29,64.29,64.29,100
06/02/2003,13:11,64.29,64.29,64.28,64.28,600
06/02/2003,13:12,64.2,64.2,64.2,64.2,100
06/02/2003,13:23,64.29,64.29,64.29,64.29,100
06/02/2003,13:27,64.28,64.28,64.28,64.28,300
06/02/2003,13:29,64.27,64.27,64.27,64.27,100
06/02/2003,13:31,64.26,64.26,64.26,64.26,100
06/02/2003,13:37,64.34,64.34,64.34,64.34,800
06/02/2003,13:38,64.34,64.34,64.34,64.34,400
06/02/2003,13:45,64.33,64.33,64.33,64.33,100
06/02/2003,13:47,64.32,64.32,64.32,64.32,100
06/02/2003,13:48,64.32,64.32,64.32,64.32,100
06/02/2003,13:50,64.33,64.33,64.28,64.28,500
06/02/2003,13:51,64.3,64.3,64.3,64.3,300
06/02/2003,13:52,64.31,64.31,64.31,64.31,400
06/02/2003,13:55,64.33,64.34,64.33,64.34,1100
06/02/2003,13:56,64.36,64.36,64.36,64.36,1200
06/02/2003,13:57,64.37,64.37,64.37,64.37,500
06/02/2003,13:59,64.31,64.31,64.31,64.31,100
06/02/2003,14:07,64.35,64.44,64.35,64.44,200
06/02/2003,14:08,64.43,64.43,64.43,64.43,600
06/02/2003,14:12,64.39,64.39,64.39,64.39,100
06/02/2003,14:15,64.45,64.45,64.45,64.45,1300
06/02/2003,14:16,64.46,64.46,64.46,64.46,1000
06/02/2003,14:19,64.45,64.46,64.45,64.46,200
06/02/2003,14:22,64.45,64.45,64.45,64.45,300
06/02/2003,14:23,64.45,64.47,64.45,64.47,2500
06/02/2003,14:27,64.49,64.49,64.49,64.49,600
06/02/2003,14:28,64.47,64.47,64.47,64.47,100
06/02/2003,14:31,64.48,64.48,64.48,64.48,100
06/02/2003,14:35,64.49,64.49,64.49,64.49,1500
06/02/2003,14:39,64.59,64.59,64.59,64.59,2100
06/02/2003,14:40,64.58,64.6,64.58,64.6,5500
06/02/2003,14:42,64.53,64.6,64.53,64.6,700
06/02/2003,14:43,64.58,64.58,64.58,64.58,500
06/02/2003,14:46,64.51,64.51,64.51,64.51,1000
06/02/2003,14:48,64.53,64.53,64.53,64.53,600
06/02/2003,14:49,64.5,64.5,64.5,64.5,100
06/02/2003,14:50,64.46,64.46,64.44,64.44,3000
06/02/2003,14:51,64.44,64.44,64.44,64.44,200
06/02/2003,14:52,64.47,64.47,64.42,64.45,10500
06/02/2003,15:00,64.26,64.26,64.25,64.25,200
06/02/2003,15:02,64.11,64.11,64.11,64.11,100
06/02/2003,15:03,64.22,64.22,64.22,64.22,200
06/02/2003,15:04,64.1,64.17,64.1,64.13,42900
06/02/2003,15:05,64.1,64.1,64.1,64.1,800
06/02/2003,15:06,64.1,64.1,64.1,64.1,100
06/02/2003,15:07,64.1,64.1,64.1,64.1,5200
06/02/2003,15:08,64.06,64.06,64.06,64.06,2000
06/02/2003,15:10,64.03,64.03,63.95,63.95,8000
06/02/2003,15:11,63.93,63.93,63.93,63.93,500
06/02/2003,15:12,64,64,63.95,63.95,101000
06/02/2003,15:13,63.95,63.95,63.94,63.94,1200
06/02/2003,15:14,63.9,63.9,63.9,63.9,5000
06/02/2003,15:15,63.9,63.94,63.87,63.94,12900
06/02/2003,15:16,63.93,63.93,63.93,63.93,300
06/02/2003,15:20,63.87,63.87,63.87,63.87,200
06/02/2003,15:21,63.95,63.95,63.95,63.95,500
06/02/2003,15:24,63.82,63.82,63.76,63.76,5700
06/02/2003,15:29,63.71,63.74,63.71,63.71,900
06/02/2003,15:30,63.7,63.71,63.69,63.71,600
06/02/2003,15:32,63.72,63.8,63.72,63.8,1100
06/02/2003,15:36,63.9,63.94,63.9,63.9,5300
06/02/2003,15:37,63.9,63.9,63.9,63.9,5000
06/02/2003,15:38,63.89,63.89,63.86,63.86,900
06/02/2003,15:39,63.88,63.88,63.88,63.88,100
06/02/2003,15:40,63.88,63.88,63.88,63.88,20000
06/02/2003,15:41,63.85,63.87,63.85,63.87,11800
06/02/2003,15:43,63.81,63.81,63.79,63.79,3500
06/02/2003,15:44,63.78,63.85,63.78,63.8,111400
06/02/2003,15:45,63.88,63.88,63.88,63.88,100
06/02/2003,15:46,63.8,63.8,63.76,63.76,800
06/02/2003,15:48,63.76,63.84,63.75,63.84,1100
06/02/2003,15:50,63.78,63.83,63.78,63.82,1200
06/02/2003,15:52,63.8,63.8,63.8,63.8,500
06/02/2003,15:53,63.81,63.81,63.81,63.81,100
06/02/2003,15:54,63.76,63.76,63.74,63.74,1400
06/02/2003,15:55,63.73,63.8,63.73,63.75,11100
06/02/2003,15:56,63.76,63.76,63.75,63.75,2100
06/02/2003,15:57,63.8,63.8,63.75,63.75,2700
06/02/2003,15:58,63.82,63.82,63.75,63.82,4000
06/02/2003,15:59,63.83,63.83,63.75,63.75,2800
06/03/2003,09:33,63.27,63.27,63.27,63.27,500
06/03/2003,09:35,62.97,62.97,62.97,62.97,500
06/03/2003,09:36,62.95,62.95,62.95,62.95,1000
06/03/2003,09:37,62.95,62.95,62.95,62.95,1000
06/03/2003,09:38,63,63,63,63,500
06/03/2003,09:40,62.8,62.8,62.6,62.65,3400
06/03/2003,09:41,62.5,62.5,62.5,62.5,100
06/03/2003,09:42,62.47,62.47,62.31,62.43,2000
06/03/2003,09:43,62.35,62.35,62.35,62.35,700
06/03/2003,09:44,62.46,62.51,62.42,62.49,8200
06/03/2003,09:45,62.49,62.49,62.48,62.48,2900
06/03/2003,09:46,62.49,62.51,62.49,62.51,1000
06/03/2003,09:47,62.67,62.67,62.49,62.49,74500
06/03/2003,09:48,62.59,62.59,62.52,62.52,101800
06/03/2003,09:49,62.55,62.55,62.55,62.55,2100
06/03/2003,09:50,62.57,62.62,62.57,62.62,53500
06/03/2003,09:51,62.65,62.65,62.62,62.62,9500
06/03/2003,09:52,62.64,62.65,62.64,62.65,6000
06/03/2003,09:55,62.6,62.6,62.6,62.6,25000
06/03/2003,09:56,62.61,62.61,62.55,62.56,77000
06/03/2003,09:57,62.6,62.7,62.6,62.7,28000
06/03/2003,09:58,62.69,62.69,62.63,62.63,6000
06/03/2003,10:00,62.82,62.84,62.82,62.84,15000
06/03/2003,10:03,62.88,62.88,62.88,62.88,100
06/03/2003,10:04,62.75,62.75,62.75,62.75,200
06/03/2003,10:05,62.75,62.75,62.75,62.75,100
06/03/2003,10:06,62.71,62.79,62.71,62.79,28000
06/03/2003,10:07,62.75,62.8,62.75,62.8,5100
06/03/2003,10:08,62.88,62.88,62.88,62.88,1000
06/03/2003,10:10,62.85,62.85,62.83,62.83,400
06/03/2003,10:11,62.85,62.86,62.84,62.86,35000
06/03/2003,10:12,62.9,62.9,62.89,62.89,30000
06/03/2003,10:14,63,63.08,63,63.01,30000
06/03/2003,10:15,62.98,62.98,62.97,62.97,400
06/03/2003,10:16,63,63.02,63,63.02,75000
06/03/2003,10:18,62.64,62.64,62.64,62.64,500
06/03/2003,10:20,62.64,62.64,62.64,62.64,800
06/03/2003,10:22,62.6,62.6,62.6,62.6,1000
06/03/2003,10:23,62.69,62.74,62.69,62.74,3500
06/03/2003,10:26,62.75,62.75,62.75,62.75,300
06/03/2003,10:28,62.92,62.92,62.9,62.9,1900
06/03/2003,10:33,62.63,62.63,62.63,62.63,1000
06/03/2003,10:34,62.67,62.67,62.67,62.67,7500
06/03/2003,10:35,62.75,62.75,62.75,62.75,100
06/03/2003,10:36,62.73,62.8,62.73,62.8,3100
06/03/2003,10:38,62.8,62.8,62.8,62.8,200
06/03/2003,10:39,62.74,62.74,62.74,62.74,200
06/03/2003,10:40,62.85,62.85,62.85,62.85,1200
06/03/2003,10:42,62.88,62.88,62.88,62.88,2000
06/03/2003,10:46,62.85,62.85,62.85,62.85,2000
06/03/2003,10:49,62.8,62.8,62.8,62.8,2000
06/03/2003,10:52,62.78,62.78,62.76,62.76,6000
06/03/2003,10:53,62.76,62.8,62.76,62.8,20100
06/03/2003,10:57,62.8,62.8,62.8,62.8,1000
06/03/2003,11:04,62.66,62.66,62.66,62.66,200
06/03/2003,11:05,62.7,62.7,62.7,62.7,100
06/03/2003,11:12,62.66,62.66,62.66,62.66,100
06/03/2003,11:14,62.59,62.59,62.59,62.59,100
06/03/2003,11:18,62.62,62.62,62.62,62.62,1000
06/03/2003,11:19,62.62,62.62,62.62,62.62,14500
06/03/2003,11:20,62.62,62.62,62.62,62.62,2500
06/03/2003,11:24,62.67,62.67,62.67,62.67,100
06/03/2003,11:25,62.66,62.66,62.66,62.66,100
06/03/2003,11:29,62.7,62.7,62.7,62.7,800
06/03/2003,11:32,62.7,62.7,62.7,62.7,200
06/03/2003,11:33,62.75,62.75,62.75,62.75,100
06/03/2003,11:36,62.7,62.7,62.7,62.7,30000
06/03/2003,11:37,62.7,62.7,62.7,62.7,10000
06/03/2003,11:41,62.68,62.68,62.68,62.68,100
06/03/2003,11:42,62.66,62.69,62.66,62.69,1100
06/03/2003,11:49,62.72,62.72,62.72,62.72,200
06/03/2003,11:51,62.75,62.75,62.75,62.75,5000
06/03/2003,11:53,62.77,62.77,62.77,62.77,200
06/03/2003,12:05,62.9,62.9,62.9,62.9,200
06/03/2003,12:06,62.9,62.9,62.9,62.9,100
06/03/2003,12:11,62.9,62.9,62.9,62.9,100
06/03/2003,12:12,62.97,62.97,62.97,62.97,400
06/03/2003,12:14,62.97,62.99,62.97,62.99,1600
06/03/2003,12:15,62.98,62.98,62.98,62.98,100
06/03/2003,12:20,62.98,62.98,62.98,62.98,100
06/03/2003,12:21,63,63,63,63,5000
06/03/2003,12:22,62.88,63,62.88,63,6100
06/03/2003,12:23,63.04,63.05,63,63.05,400
06/03/2003,12:26,63.24,63.24,63.23,63.23,2100
06/03/2003,12:27,63.25,63.28,63.24,63.28,20100
06/03/2003,12:28,63.25,63.25,63.22,63.22,10500
06/03/2003,12:29,63.25,63.25,63.22,63.22,1500
06/03/2003,12:30,63.2,63.2,63.1,63.1,3000
06/03/2003,12:32,63.01,63.05,63.01,63.05,20100
06/03/2003,12:34,63,63,63,63,5000
06/03/2003,12:35,63.18,63.18,63.18,63.18,50000
06/03/2003,12:36,63,63,63,63,5000
06/03/2003,12:38,63.05,63.05,63.05,63.05,5000
06/03/2003,12:46,63.15,63.15,63.09,63.09,10400
06/03/2003,13:00,63.01,63.01,63.01,63.01,5000
06/03/2003,13:01,63.01,63.01,63.01,63.01,1000
06/03/2003,13:06,63.15,63.15,63.15,63.15,100
06/03/2003,13:32,63.03,63.03,63,63,5100
06/03/2003,13:37,63,63,63,63,100
06/03/2003,13:48,62.97,62.97,62.96,62.96,13000
06/03/2003,13:50,62.94,62.94,62.94,62.94,20000
06/03/2003,13:52,62.94,62.94,62.94,62.94,77000
06/03/2003,13:53,62.96,62.96,62.96,62.96,900
06/03/2003,13:54,62.92,62.92,62.92,62.92,300
06/03/2003,13:56,62.91,62.91,62.89,62.89,10900
06/03/2003,13:57,62.9,62.9,62.9,62.9,10000
06/03/2003,13:58,62.9,62.9,62.9,62.9,10000
06/03/2003,13:59,62.91,62.91,62.91,62.91,200
06/03/2003,14:01,62.85,62.85,62.85,62.85,2000
06/03/2003,14:02,62.89,62.89,62.85,62.85,5100
06/03/2003,14:03,62.85,62.85,62.8,62.8,6000
06/03/2003,14:04,62.8,62.8,62.8,62.8,1000
06/03/2003,14:08,62.75,62.75,62.75,62.75,5000
06/03/2003,14:09,62.75,62.76,62.75,62.76,1100
06/03/2003,14:12,62.74,62.74,62.74,62.74,2000
06/03/2003,14:13,62.74,62.74,62.74,62.74,200
06/03/2003,14:15,62.78,62.78,62.76,62.76,1600
06/03/2003,14:16,62.8,62.8,62.8,62.8,200
06/03/2003,14:17,62.8,62.8,62.8,62.8,100
06/03/2003,14:18,62.89,62.89,62.89,62.89,100
06/03/2003,14:20,62.78,62.78,62.78,62.78,5000
06/03/2003,14:21,62.8,62.8,62.77,62.77,40100
06/03/2003,14:23,62.77,62.77,62.77,62.77,5000
06/03/2003,14:24,62.75,62.75,62.75,62.75,5000
06/03/2003,14:28,62.81,62.81,62.8,62.8,5000
06/03/2003,14:30,62.8,62.8,62.8,62.8,5000
06/03/2003,14:39,62.98,62.98,62.98,62.98,200
06/03/2003,14:40,62.99,62.99,62.99,62.99,300
06/03/2003,14:45,62.98,62.98,62.98,62.98,500
06/03/2003,14:48,62.97,62.97,62.97,62.97,300
06/03/2003,14:49,62.93,62.93,62.93,62.93,100
06/03/2003,14:55,62.91,62.91,62.91,62.91,400
06/03/2003,14:56,62.9,62.92,62.9,62.92,200
06/03/2003,14:59,62.94,62.94,62.94,62.94,800
06/03/2003,15:00,62.94,62.94,62.94,62.94,200
06/03/2003,15:09,62.92,62.92,62.92,62.92,100
06/03/2003,15:17,63,63.02,63,63.02,300
06/03/2003,15:18,62.95,62.95,62.95,62.95,3000
06/03/2003,15:21,62.98,62.98,62.98,62.98,200
06/03/2003,15:24,63,63,63,63,900
06/03/2003,15:25,63.03,63.03,63.03,63.03,100
06/03/2003,15:30,63.06,63.06,63.06,63.06,100
06/03/2003,15:37,63.14,63.14,63.14,63.14,200
06/03/2003,15:40,63.15,63.15,63.15,63.15,100
06/03/2003,15:41,63.13,63.13,63.13,63.13,40000
06/03/2003,15:43,63.18,63.18,63.18,63.18,100
06/03/2003,15:45,63.15,63.15,63.15,63.15,1000
06/03/2003,15:47,63.18,63.18,63.17,63.17,1100
06/03/2003,15:49,63.15,63.15,63.15,63.15,5000
06/03/2003,15:50,63.18,63.18,63.18,63.18,25000
06/03/2003,15:53,63.15,63.19,63.15,63.19,500
06/03/2003,15:54,63.19,63.19,63.19,63.19,600
06/03/2003,15:55,63.19,63.19,63.19,63.19,300
06/03/2003,15:56,63.19,63.19,63.15,63.15,17600
06/03/2003,15:57,63.19,63.19,63.19,63.19,100
06/03/2003,15:58,63.15,63.15,63.15,63.15,500
06/03/2003,15:59,63.17,63.17,63.17,63.17,500
06/04/2003,09:37,63.5,63.5,63.5,63.5,200
06/04/2003,09:39,63.22,63.25,63.22,63.25,2900
06/04/2003,09:40,63.4,63.4,63.15,63.15,19500
06/04/2003,09:42,63.26,63.26,63.26,63.26,200
06/04/2003,09:44,63.25,63.25,63.25,63.25,800
06/04/2003,09:48,63.31,63.5,63.31,63.5,7100
06/04/2003,09:51,63.47,63.47,63.46,63.46,12000
06/04/2003,09:52,63.49,63.49,63.4,63.49,3000
06/04/2003,09:56,63.7,63.7,63.7,63.7,50000
06/04/2003,09:57,63.66,63.68,63.66,63.68,5200
06/04/2003,09:58,63.75,63.85,63.74,63.74,5500
06/04/2003,10:00,63.9,63.9,63.9,63.9,1000
06/04/2003,10:01,63.92,63.92,63.92,63.92,200
06/04/2003,10:02,63.88,63.95,63.81,63.81,55600
06/04/2003,10:03,63.95,63.95,63.95,63.95,400
06/04/2003,10:04,63.98,64,63.97,64,3600
06/04/2003,10:05,64.04,64.04,64,64.04,3100
06/04/2003,10:07,63.96,63.96,63.96,63.96,6000
06/04/2003,10:08,63.92,63.92,63.92,63.92,10000
06/04/2003,10:09,64,64,64,64,500
06/04/2003,10:10,63.93,63.93,63.93,63.93,400
06/04/2003,10:12,63.92,63.92,63.92,63.92,100
06/04/2003,10:13,63.93,63.93,63.85,63.85,2100
06/04/2003,10:15,63.78,63.78,63.75,63.75,25000
06/04/2003,10:16,63.85,63.85,63.75,63.75,200
06/04/2003,10:17,63.85,63.85,63.77,63.77,8400
06/04/2003,10:19,63.88,63.88,63.88,63.88,100
06/04/2003,10:20,63.89,63.89,63.89,63.89,2000
06/04/2003,10:24,63.86,63.86,63.86,63.86,100
06/04/2003,10:25,63.88,63.88,63.88,63.88,100
06/04/2003,10:28,64,64,64,64,600
06/04/2003,10:29,63.94,63.97,63.94,63.97,200
06/04/2003,10:31,63.84,63.85,63.84,63.84,6100
06/04/2003,10:32,63.83,63.85,63.82,63.82,1300
06/04/2003,10:33,63.78,63.78,63.71,63.71,1100
06/04/2003,10:34,63.59,63.63,63.54,63.54,1300
06/04/2003,10:35,63.54,63.61,63.54,63.55,20200
06/04/2003,10:36,63.54,63.68,63.54,63.66,15300
06/04/2003,10:37,63.61,63.7,63.61,63.7,3000
06/04/2003,10:38,63.61,63.61,63.61,63.61,1000
06/04/2003,10:39,63.47,63.47,63.47,63.47,2000
06/04/2003,10:40,63.45,63.45,63.39,63.42,51500
06/04/2003,10:41,63.42,63.47,63.39,63.47,15100
06/04/2003,10:42,63.47,63.47,63.39,63.39,1400
06/04/2003,10:43,63.39,63.39,63.36,63.36,700
06/04/2003,10:44,63.35,63.38,63.35,63.38,5600
06/04/2003,10:45,63.42,63.49,63.42,63.49,7700
06/04/2003,10:48,63.46,63.47,63.46,63.47,2100
06/04/2003,10:49,63.56,63.56,63.54,63.54,4000
06/04/2003,10:50,63.63,63.65,63.63,63.65,3300
06/04/2003,10:51,63.7,63.7,63.7,63.7,700
06/04/2003,10:52,63.7,63.7,63.65,63.65,3300
06/04/2003,10:53,63.68,63.71,63.65,63.71,11500
06/04/2003,10:54,63.79,63.79,63.79,63.79,2000
06/04/2003,10:55,63.8,63.8,63.8,63.8,100
06/04/2003,10:57,63.68,63.68,63.68,63.68,3000
06/04/2003,11:00,63.69,63.69,63.69,63.69,100
06/04/2003,11:01,63.67,63.67,63.67,63.67,100
06/04/2003,11:02,63.66,63.66,63.66,63.66,200
06/04/2003,11:03,63.64,63.64,63.64,63.64,1000
06/04/2003,11:06,63.59,63.59,63.59,63.59,1000
06/04/2003,11:07,63.51,63.51,63.51,63.51,700
06/04/2003,11:08,63.57,63.57,63.57,63.57,600
06/04/2003,11:09,63.53,63.53,63.53,63.53,2000
06/04/2003,11:12,63.5,63.5,63.5,63.5,26100
06/04/2003,11:13,63.5,63.5,63.5,63.5,500
06/04/2003,11:15,63.45,63.5,63.45,63.45,7500
06/04/2003,11:16,63.45,63.45,63.42,63.42,12000
06/04/2003,11:17,63.44,63.44,63.44,63.44,1500
06/04/2003,11:18,63.44,63.45,63.44,63.45,8500
06/04/2003,11:19,63.43,63.43,63.43,63.43,15000
06/04/2003,11:20,63.26,63.26,63.24,63.25,10200
06/04/2003,11:21,63.23,63.23,63.18,63.2,11200
06/04/2003,11:22,63.17,63.18,63.17,63.18,45500
06/04/2003,11:23,63.15,63.15,63.11,63.15,2500
06/04/2003,11:24,63.14,63.14,63.14,63.14,1000
06/04/2003,11:26,63.14,63.14,63.14,63.14,6000
06/04/2003,11:27,63.1,63.1,63.05,63.05,6800
06/04/2003,11:28,63.02,63.1,63.02,63.05,41000
06/04/2003,11:29,62.95,63,62.95,63,4000
06/04/2003,11:30,63,63,62.95,62.95,20100
06/04/2003,11:31,62.94,62.98,62.94,62.94,50600
06/04/2003,11:32,63.02,63.02,62.97,62.97,1300
06/04/2003,11:33,63.02,63.02,62.96,62.96,3600
06/04/2003,11:34,62.95,62.95,62.95,62.95,10100
06/04/2003,11:35,62.89,62.89,62.89,62.89,2000
06/04/2003,11:36,62.9,62.91,62.9,62.91,6000
06/04/2003,11:37,62.91,62.91,62.83,62.83,16500
06/04/2003,11:38,62.85,62.85,62.8,62.85,2600
06/04/2003,11:39,62.85,62.85,62.85,62.85,500
06/04/2003,11:40,62.89,62.89,62.89,62.89,200
06/04/2003,11:42,62.91,62.91,62.91,62.91,300
06/04/2003,11:44,62.97,62.97,62.97,62.97,100
06/04/2003,11:45,63.05,63.05,63.05,63.05,3000
06/04/2003,11:46,63.05,63.05,63.05,63.05,7000
06/04/2003,11:50,63.02,63.04,63.02,63.02,300
06/04/2003,11:51,63.02,63.02,63.02,63.02,100
06/04/2003,11:55,63,63.02,63,63.02,2300
06/04/2003,11:59,62.96,62.96,62.96,62.96,300
06/04/2003,12:01,62.9,62.9,62.9,62.9,1000
06/04/2003,12:02,62.9,62.9,62.89,62.89,600
06/04/2003,12:03,62.87,62.88,62.87,62.88,2500
06/04/2003,12:06,62.9,62.9,62.9,62.9,100
06/04/2003,12:07,62.89,62.89,62.89,62.89,100
06/04/2003,12:08,62.88,62.88,62.88,62.88,100
06/04/2003,12:11,62.91,62.91,62.91,62.91,100
06/04/2003,12:13,62.92,62.93,62.92,62.93,200
06/04/2003,12:14,62.93,62.95,62.93,62.93,2300
06/04/2003,12:15,62.96,62.96,62.96,62.96,500
06/04/2003,12:16,62.96,62.96,62.96,62.96,200
06/04/2003,12:17,63,63,63,63,200
06/04/2003,12:18,63.01,63.01,63.01,63.01,100
06/04/2003,12:21,63.19,63.19,63.19,63.19,200
06/04/2003,12:28,63.19,63.19,63.19,63.19,300
06/04/2003,12:30,63.3,63.3,63.3,63.3,600
06/04/2003,12:32,63.28,63.36,63.28,63.36,20500
06/04/2003,12:33,63.24,63.24,63.24,63.24,10000
06/04/2003,12:36,63.4,63.4,63.4,63.4,7500
06/04/2003,12:37,63.4,63.4,63.4,63.4,7500
06/04/2003,12:40,63.42,63.42,63.4,63.4,5300
06/04/2003,12:41,63.33,63.33,63.33,63.33,300
06/04/2003,12:46,63.4,63.4,63.4,63.4,10000
06/04/2003,12:48,63.47,63.47,63.47,63.47,1000
06/04/2003,12:49,63.48,63.48,63.45,63.48,57000
06/04/2003,12:51,63.49,63.49,63.49,63.49,2000
06/04/2003,12:53,63.5,63.5,63.5,63.5,200
06/04/2003,12:54,63.45,63.45,63.45,63.45,10000
06/04/2003,12:57,63.48,63.48,63.48,63.48,2000
06/04/2003,12:58,63.4,63.4,63.4,63.4,2000
06/04/2003,12:59,63.42,63.42,63.42,63.42,20000
06/04/2003,13:00,63.36,63.36,63.36,63.36,100
06/04/2003,13:01,63.36,63.36,63.28,63.28,700
06/04/2003,13:06,63.25,63.25,63.25,63.25,10000
06/04/2003,13:07,63.2,63.2,63.2,63.2,6000
06/04/2003,13:08,63.17,63.17,63.15,63.15,2200
06/04/2003,13:09,63.11,63.11,63.11,63.11,100
06/04/2003,13:11,63.18,63.18,63.18,63.18,2000
06/04/2003,13:22,63.25,63.25,63.25,63.25,100
06/04/2003,13:23,63.25,63.25,63.25,63.25,100
06/04/2003,13:24,63.25,63.25,63.25,63.25,100
06/04/2003,13:25,63.28,63.28,63.28,63.28,100
06/04/2003,13:26,63.28,63.28,63.22,63.22,300
06/04/2003,13:27,63.22,63.22,63.22,63.22,600
06/04/2003,13:30,63.24,63.26,63.24,63.26,300
06/04/2003,13:32,63.25,63.25,63.25,63.25,100
06/04/2003,13:33,63.25,63.25,63.25,63.25,200
06/04/2003,13:34,63.25,63.25,63.22,63.22,300
06/04/2003,13:35,63.22,63.23,63.22,63.23,400
06/04/2003,13:36,63.22,63.22,63.22,63.22,100
06/04/2003,13:38,63.25,63.25,63.25,63.25,400
06/04/2003,13:39,63.25,63.25,63.22,63.22,14800
06/04/2003,13:40,63.32,63.32,63.32,63.32,400
06/04/2003,13:41,63.32,63.32,63.32,63.32,500
06/04/2003,13:42,63.3,63.3,63.27,63.27,11000
06/04/2003,13:43,63.34,63.34,63.34,63.34,38100
06/04/2003,13:47,63.44,63.44,63.44,63.44,5000
06/04/2003,13:48,63.46,63.48,63.46,63.48,4200
06/04/2003,13:49,63.43,63.43,63.43,63.43,600
06/04/2003,13:50,63.44,63.44,63.44,63.44,400
06/04/2003,13:51,63.43,63.43,63.43,63.43,700
06/04/2003,13:55,63.5,63.5,63.5,63.5,100
06/04/2003,13:57,63.46,63.46,63.46,63.46,1000
06/04/2003,13:58,63.37,63.4,63.37,63.4,1500
06/04/2003,14:03,63.37,63.37,63.37,63.37,700
06/04/2003,14:10,63.28,63.28,63.28,63.28,5000
06/04/2003,14:19,63.27,63.27,63.27,63.27,500
06/04/2003,14:21,63.34,63.34,63.34,63.34,2000
06/04/2003,14:25,63.36,63.36,63.36,63.36,100
06/04/2003,14:26,63.3,63.3,63.3,63.3,200
06/04/2003,14:33,63.25,63.32,63.25,63.32,5100
06/04/2003,14:34,63.31,63.32,63.31,63.32,35000
06/04/2003,14:36,63.32,63.32,63.32,63.32,100
06/04/2003,14:39,63.39,63.39,63.39,63.39,100
06/04/2003,14:40,63.38,63.42,63.38,63.42,2300
06/04/2003,14:41,63.43,63.43,63.36,63.36,500
06/04/2003,14:44,63.43,63.43,63.42,63.42,1800
06/04/2003,14:49,63.4,63.4,63.4,63.4,1500
06/04/2003,14:50,63.41,63.42,63.41,63.42,1600
06/04/2003,14:54,63.4,63.4,63.4,63.4,16000
06/04/2003,14:59,63.4,63.4,63.4,63.4,200
06/04/2003,15:00,63.39,63.39,63.39,63.39,300
06/04/2003,15:06,63.4,63.4,63.4,63.4,100
06/04/2003,15:08,63.38,63.38,63.38,63.38,100
06/04/2003,15:09,63.4,63.4,63.4,63.4,2000
06/04/2003,15:10,63.4,63.4,63.4,63.4,400
06/04/2003,15:12,63.37,63.37,63.37,63.37,300
06/04/2003,15:14,63.47,63.47,63.47,63.47,200
06/04/2003,15:23,63.44,63.44,63.44,63.44,200
06/04/2003,15:25,63.44,63.44,63.44,63.44,200
06/04/2003,15:26,63.45,63.45,63.45,63.45,100
06/04/2003,15:27,63.45,63.49,63.45,63.49,300
06/04/2003,15:28,63.5,63.5,63.5,63.5,100
06/04/2003,15:29,63.55,63.55,63.55,63.55,100
06/04/2003,15:31,63.5,63.5,63.5,63.5,200
06/04/2003,15:32,63.58,63.58,63.58,63.58,300
06/04/2003,15:33,63.58,63.58,63.58,63.58,100
06/04/2003,15:39,63.57,63.57,63.57,63.57,15000
06/04/2003,15:42,63.62,63.62,63.62,63.62,100
06/04/2003,15:43,63.6,63.6,63.6,63.6,15000
06/04/2003,15:44,63.55,63.55,63.55,63.55,100
06/04/2003,15:47,63.6,63.6,63.6,63.6,1000
06/04/2003,15:50,63.67,63.67,63.67,63.67,600
06/04/2003,15:53,63.65,63.65,63.58,63.58,600
06/04/2003,15:55,63.63,63.63,63.62,63.62,11000
06/04/2003,15:56,63.63,63.63,63.53,63.53,15200
06/04/2003,15:58,63.53,63.53,63.53,63.53,200
06/04/2003,15:59,63.62,63.62,63.62,63.62,1400
06/05/2003,09:30,63.5,63.5,63.5,63.5,700
06/05/2003,09:37,62.96,62.96,62.96,62.96,1000
06/05/2003,09:38,62.96,63,62.96,63,500
06/05/2003,09:39,62.96,62.96,62.95,62.95,1300
06/05/2003,09:40,62.91,62.91,62.85,62.85,800
06/05/2003,09:41,63,63,62.75,62.75,25500
06/05/2003,09:42,62.73,62.74,62.65,62.65,1900
06/05/2003,09:43,62.7,62.7,62.7,62.7,400
06/05/2003,09:44,62.79,62.79,62.68,62.76,29100
06/05/2003,09:45,62.79,62.79,62.79,62.79,2000
06/05/2003,09:46,62.79,62.8,62.79,62.8,12800
06/05/2003,09:47,62.8,62.85,62.8,62.85,8500
06/05/2003,09:49,62.9,62.94,62.9,62.9,4700
06/05/2003,09:50,62.89,62.89,62.89,62.89,1000
06/05/2003,09:51,62.85,62.85,62.85,62.85,3000
06/05/2003,09:52,62.8,62.8,62.8,62.8,10000
06/05/2003,09:54,63,63,63,63,200
06/05/2003,09:55,63.1,63.16,63.1,63.16,3100
06/05/2003,09:56,63.25,63.25,63.25,63.25,1000
06/05/2003,09:57,63.4,63.4,63.23,63.23,6500
06/05/2003,09:58,63.35,63.35,63.35,63.35,500
06/05/2003,09:59,63.24,63.3,63.24,63.3,300
06/05/2003,10:00,63.02,63.02,63.02,63.02,300
06/05/2003,10:01,63.05,63.05,62.95,62.95,10300
06/05/2003,10:02,62.96,62.96,62.8,62.8,2300
06/05/2003,10:03,62.8,62.88,62.76,62.88,9800
06/05/2003,10:04,62.87,62.9,62.85,62.9,1700
06/05/2003,10:05,63,63.09,63,63.09,600
06/05/2003,10:06,63.05,63.05,63.05,63.05,10000
06/05/2003,10:07,63.1,63.1,63.08,63.08,800
06/05/2003,10:09,62.95,62.95,62.95,62.95,400
06/05/2003,10:12,63.02,63.02,63,63,6000
06/05/2003,10:13,63.05,63.05,63.05,63.05,10000
06/05/2003,10:14,63.1,63.1,63.1,63.1,300
06/05/2003,10:15,63.15,63.15,63.15,63.15,100
06/05/2003,10:16,63.16,63.16,63.16,63.16,2000
06/05/2003,10:18,63.27,63.27,63.27,63.27,500
06/05/2003,10:23,63.15,63.15,63.08,63.08,6000
06/05/2003,10:24,63.07,63.07,63.07,63.07,5000
06/05/2003,10:25,62.98,63.07,62.98,63.07,100200
06/05/2003,10:26,63,63.02,63,63.02,11000
06/05/2003,10:27,63,63.04,63,63.04,300
06/05/2003,10:28,62.95,62.95,62.95,62.95,500
06/05/2003,10:30,62.92,62.94,62.91,62.94,16500
06/05/2003,10:32,62.9,62.9,62.9,62.9,200
06/05/2003,10:33,62.7,62.84,62.7,62.84,125500
06/05/2003,10:34,62.76,62.76,62.75,62.75,1500
06/05/2003,10:36,62.72,62.72,62.7,62.7,6600
06/05/2003,10:37,62.69,62.69,62.67,62.67,300
06/05/2003,10:38,62.7,62.7,62.7,62.7,22000
06/05/2003,10:39,62.65,62.73,62.65,62.73,4700
06/05/2003,10:40,62.64,62.74,62.64,62.74,25900
06/05/2003,10:41,62.75,62.75,62.65,62.75,45700
06/05/2003,10:42,62.77,62.82,62.7,62.82,15200
06/05/2003,10:43,62.8,62.86,62.8,62.86,1600
06/05/2003,10:45,63,63,63,63,100
06/05/2003,10:46,63,63,63,63,15100
06/05/2003,10:47,63.02,63.05,63.02,63.05,200
06/05/2003,10:48,63.03,63.03,63.02,63.02,10000
06/05/2003,10:49,63,63,63,63,5000
06/05/2003,10:51,63,63,63,63,500
06/05/2003,10:52,63,63,63,63,1100
06/05/2003,10:53,62.89,62.89,62.89,62.89,100
06/05/2003,10:54,62.9,62.9,62.9,62.9,800
06/05/2003,10:56,63.05,63.05,63.05,63.05,1000
06/05/2003,10:57,62.98,62.98,62.98,62.98,16100
06/05/2003,10:59,63.04,63.04,63.04,63.04,1000
06/05/2003,11:04,62.9,62.9,62.9,62.9,25500
06/05/2003,11:05,62.95,62.95,62.95,62.95,100
06/05/2003,11:06,62.9,62.9,62.9,62.9,400
06/05/2003,11:09,62.84,62.84,62.84,62.84,400
06/05/2003,11:15,62.97,62.97,62.97,62.97,100
06/05/2003,11:29,62.98,62.98,62.98,62.98,100000
06/05/2003,11:32,63.04,63.04,63.04,63.04,100
06/05/2003,11:38,62.94,62.94,62.94,62.94,100
06/05/2003,11:44,63.01,63.01,63.01,63.01,200
06/05/2003,11:45,63,63,63,63,3000
06/05/2003,11:46,62.98,62.98,62.98,62.98,5000
06/05/2003,11:49,62.9,62.93,62.9,62.93,1700
06/05/2003,11:50,62.93,62.93,62.93,62.93,3000
06/05/2003,11:56,63.08,63.08,63.08,63.08,200
06/05/2003,12:00,63.08,63.08,63.08,63.08,200
06/05/2003,12:01,63.14,63.14,63.08,63.08,4000
06/05/2003,12:02,63.01,63.01,63.01,63.01,1000
06/05/2003,12:03,63.02,63.08,63.02,63.08,1100
06/05/2003,12:06,63.14,63.14,63.14,63.14,200
06/05/2003,12:07,63.08,63.08,63.08,63.08,100
06/05/2003,12:10,63.06,63.06,63.06,63.06,5000
06/05/2003,12:12,63.18,63.18,63.18,63.18,400
06/05/2003,12:15,63.18,63.18,63.18,63.18,200
06/05/2003,12:22,63.24,63.24,63.15,63.15,8000
06/05/2003,12:23,63.12,63.12,63.12,63.12,8000
06/05/2003,12:24,63.13,63.13,63.13,63.13,1000
06/05/2003,12:25,63.1,63.1,63.1,63.1,1000
06/05/2003,12:26,63.08,63.08,63.08,63.08,100
06/05/2003,12:27,63.06,63.06,63.06,63.06,100
06/05/2003,12:30,62.96,62.96,62.96,62.96,300
06/05/2003,12:34,63.05,63.05,63.05,63.05,400
06/05/2003,12:45,63.09,63.1,63.09,63.1,600
06/05/2003,12:46,63.1,63.11,63.1,63.1,7000
06/05/2003,12:49,63.06,63.1,63.06,63.1,2800
06/05/2003,12:51,63.15,63.15,63.15,63.15,5000
06/05/2003,12:52,63.2,63.2,63.2,63.2,5000
06/05/2003,12:53,63.25,63.25,63.25,63.25,15000
06/05/2003,12:56,63.24,63.24,63.24,63.24,1000
06/05/2003,12:58,63.24,63.24,63.24,63.24,2000
06/05/2003,12:59,63.16,63.16,63.16,63.16,2600
06/05/2003,13:02,63.3,63.36,63.3,63.36,5400
06/05/2003,13:03,63.3,63.42,63.3,63.42,14100
06/05/2003,13:04,63.47,63.48,63.47,63.48,4000
06/05/2003,13:06,63.47,63.47,63.47,63.47,2000
06/05/2003,13:08,63.4,63.47,63.4,63.47,15100
06/05/2003,13:09,63.34,63.34,63.34,63.34,2000
06/05/2003,13:13,63.29,63.29,63.29,63.29,100
06/05/2003,13:15,63.13,63.13,63.13,63.13,200
06/05/2003,13:18,63.12,63.12,63.12,63.12,100
06/05/2003,13:23,63.15,63.15,63.15,63.15,200
06/05/2003,13:24,63.09,63.09,63.09,63.09,100
06/05/2003,13:28,63.2,63.2,63.2,63.2,300
06/05/2003,13:29,63.12,63.12,63.12,63.12,100
06/05/2003,13:31,63.17,63.17,63.17,63.17,200
06/05/2003,13:33,63.09,63.09,63.08,63.08,700
06/05/2003,13:36,63.13,63.13,63.09,63.09,200
06/05/2003,13:38,63.15,63.15,63.15,63.15,100
06/05/2003,13:40,63.17,63.17,63.17,63.17,200
06/05/2003,13:42,63.12,63.12,63.12,63.12,100
06/05/2003,13:43,63.11,63.11,63.11,63.11,200
06/05/2003,13:44,63.11,63.11,63.11,63.11,200
06/05/2003,13:48,63.15,63.15,63.15,63.15,100
06/05/2003,13:49,63.2,63.2,63.2,63.2,100
06/05/2003,13:54,63.15,63.15,63.15,63.15,100
06/05/2003,13:55,63.1,63.1,63.1,63.1,10000
06/05/2003,14:03,63.16,63.16,63.15,63.15,70200
06/05/2003,14:04,63.14,63.14,63.14,63.14,25000
06/05/2003,14:14,63.2,63.2,63.2,63.2,10000
06/05/2003,14:15,63.2,63.2,63.18,63.18,500
06/05/2003,14:17,63.15,63.15,63.15,63.15,10000
06/05/2003,14:20,63.2,63.2,63.2,63.2,15000
06/05/2003,14:21,63.25,63.25,63.23,63.23,15100
06/05/2003,14:22,63.23,63.25,63.23,63.25,5700
06/05/2003,14:23,63.25,63.25,63.25,63.25,600
06/05/2003,14:25,63.29,63.29,63.29,63.29,100
06/05/2003,14:28,63.25,63.28,63.25,63.28,400
06/05/2003,14:31,63.26,63.26,63.26,63.26,100
06/05/2003,14:46,63.41,63.41,63.41,63.41,100
06/05/2003,14:47,63.35,63.35,63.35,63.35,5000
06/05/2003,14:50,63.36,63.36,63.36,63.36,200
06/05/2003,15:03,63.46,63.46,63.46,63.46,200
06/05/2003,15:04,63.47,63.47,63.47,63.47,100
06/05/2003,15:06,63.48,63.48,63.48,63.48,100
06/05/2003,15:07,63.5,63.54,63.5,63.5,10100
06/05/2003,15:09,63.48,63.48,63.47,63.47,5400
06/05/2003,15:10,63.37,63.38,63.37,63.37,31000
06/05/2003,15:14,63.51,63.51,63.51,63.51,100
06/05/2003,15:18,63.49,63.49,63.49,63.49,100
06/05/2003,15:20,63.54,63.54,63.54,63.54,200
06/05/2003,15:21,63.63,63.63,63.62,63.62,3100
06/05/2003,15:23,63.68,63.68,63.67,63.67,20600
06/05/2003,15:27,63.68,63.75,63.68,63.75,900
06/05/2003,15:28,63.77,63.77,63.77,63.77,50000
06/05/2003,15:30,63.73,63.75,63.68,63.68,1000
06/05/2003,15:35,63.72,63.72,63.72,63.72,100
06/05/2003,15:39,63.73,63.74,63.73,63.74,15500
06/05/2003,15:40,63.75,63.75,63.71,63.71,3000
06/05/2003,15:44,63.66,63.66,63.66,63.66,600
06/05/2003,15:45,63.67,63.67,63.67,63.67,100
06/05/2003,15:52,63.7,63.7,63.65,63.65,8000
06/05/2003,15:54,63.72,63.72,63.67,63.67,400
06/05/2003,15:55,63.63,63.65,63.63,63.64,31500
06/05/2003,15:56,63.61,63.61,63.61,63.61,1100
06/05/2003,15:57,63.67,63.67,63.67,63.67,15000
06/05/2003,15:59,63.7,63.7,63.65,63.65,20000
06/06/2003,09:34,63.6,63.6,63.6,63.6,1000
06/06/2003,09:35,63.55,63.55,63.5,63.5,5000
06/06/2003,09:38,63.89,63.89,63.89,63.89,3900
06/06/2003,09:39,63.71,64,63.71,63.99,10600
06/06/2003,09:40,63.9,63.9,63.9,63.9,100
06/06/2003,09:41,63.97,63.97,63.97,63.97,50000
06/06/2003,09:42,63.95,63.95,63.95,63.95,7500
06/06/2003,09:43,64.12,64.12,64.12,64.12,700
06/06/2003,09:44,64.25,64.25,64.25,64.25,1000
06/06/2003,09:45,64.29,64.35,64.29,64.35,1100
06/06/2003,09:46,64.36,64.36,64.36,64.36,100
06/06/2003,09:47,64.37,64.44,64.33,64.44,42500
06/06/2003,09:48,64.39,64.39,64.3,64.3,24200
06/06/2003,09:49,64.27,64.27,64.27,64.27,300
06/06/2003,09:50,64.33,64.53,64.33,64.53,7700
06/06/2003,09:51,64.53,64.53,64.37,64.4,2300
06/06/2003,09:52,64.4,64.4,64.4,64.4,200
06/06/2003,09:53,64.16,64.19,64.16,64.19,2600
06/06/2003,09:55,64.25,64.25,64.12,64.12,7600
06/06/2003,09:57,64.45,64.48,64.45,64.48,12000
06/06/2003,09:59,64.5,64.52,64.48,64.52,600
06/06/2003,10:00,64.51,64.57,64.51,64.52,6500
06/06/2003,10:01,64.56,64.57,64.51,64.57,600
06/06/2003,10:02,64.51,64.51,64.46,64.46,1300
06/06/2003,10:03,64.48,64.48,64.48,64.48,400
06/06/2003,10:04,64.39,64.39,64.39,64.39,500
06/06/2003,10:05,64.4,64.45,64.4,64.42,1400
06/06/2003,10:06,64.35,64.35,64.35,64.35,500
06/06/2003,10:08,64.35,64.35,64.35,64.35,1400
06/06/2003,10:11,64.35,64.35,64.31,64.31,80000
06/06/2003,10:12,64.4,64.45,64.4,64.4,9000
06/06/2003,10:13,64.42,64.42,64.42,64.42,2100
06/06/2003,10:15,64.4,64.4,64.4,64.4,1000
06/06/2003,10:16,64.4,64.4,64.4,64.4,2000
06/06/2003,10:17,64.4,64.4,64.4,64.4,3000
06/06/2003,10:19,64.37,64.42,64.37,64.42,10100
06/06/2003,10:20,64.35,64.35,64.35,64.35,25000
06/06/2003,10:23,64.35,64.35,64.35,64.35,1200
06/06/2003,10:24,64.29,64.29,64.29,64.29,1200
06/06/2003,10:26,64.38,64.38,64.38,64.38,100
06/06/2003,10:27,64.28,64.28,64.28,64.28,100
06/06/2003,10:28,64.14,64.14,64.12,64.12,12000
06/06/2003,10:29,64.05,64.05,64.05,64.05,5000
06/06/2003,10:30,63.95,63.95,63.86,63.86,600
06/06/2003,10:31,63.93,63.95,63.83,63.83,18500
06/06/2003,10:33,64.04,64.05,64.04,64.05,1000
06/06/2003,10:34,64.05,64.05,64.05,64.05,5000
06/06/2003,10:35,64.05,64.05,64.05,64.05,15000
06/06/2003,10:36,64.08,64.08,64.08,64.08,1000
06/06/2003,10:37,63.99,63.99,63.99,63.99,1000
06/06/2003,10:41,64.04,64.05,64.04,64.05,1300
06/06/2003,10:45,64.05,64.08,64.05,64.08,5100
06/06/2003,10:48,63.98,63.98,63.98,63.98,1500
06/06/2003,10:49,63.98,63.98,63.93,63.93,3700
06/06/2003,10:50,64.02,64.02,64.01,64.01,5100
06/06/2003,10:53,63.96,63.96,63.96,63.96,20000
06/06/2003,10:56,63.9,63.9,63.9,63.9,5000
06/06/2003,10:57,63.9,63.9,63.9,63.9,5000
06/06/2003,10:58,63.9,63.96,63.9,63.96,4500
06/06/2003,11:01,63.91,63.91,63.91,63.91,100
06/06/2003,11:05,63.85,63.85,63.85,63.85,7500
06/06/2003,11:07,63.7,63.75,63.7,63.75,60000
06/06/2003,11:08,63.74,63.74,63.74,63.74,12000
06/06/2003,11:09,63.65,63.65,63.65,63.65,17000
06/06/2003,11:10,63.56,63.58,63.56,63.56,7500
06/06/2003,11:11,63.52,63.64,63.52,63.64,6500
06/06/2003,11:13,63.63,63.63,63.63,63.63,300
06/06/2003,11:15,63.6,63.61,63.6,63.61,5900
06/06/2003,11:16,63.6,63.6,63.6,63.6,5000
06/06/2003,11:17,63.58,63.58,63.57,63.57,26000
06/06/2003,11:19,63.44,63.44,63.42,63.42,700
06/06/2003,11:20,63.43,63.43,63.38,63.4,5500
06/06/2003,11:21,63.41,63.41,63.36,63.4,64500
06/06/2003,11:22,63.49,63.49,63.49,63.49,500
06/06/2003,11:25,63.4,63.49,63.4,63.49,25200
06/06/2003,11:27,63.45,63.45,63.45,63.45,600
06/06/2003,11:31,63.37,63.37,63.37,63.37,400
06/06/2003,11:34,63.4,63.4,63.38,63.38,25000
06/06/2003,11:35,63.43,63.43,63.43,63.43,100
06/06/2003,11:36,63.35,63.36,63.35,63.36,1100
06/06/2003,11:37,63.39,63.39,63.39,63.39,100
06/06/2003,11:38,63.43,63.43,63.43,63.43,300
06/06/2003,11:42,63.57,63.57,63.57,63.57,2000
06/06/2003,11:43,63.55,63.55,63.55,63.55,5200
06/06/2003,11:44,63.6,63.64,63.6,63.64,15100
06/06/2003,11:45,63.6,63.6,63.6,63.6,50000
06/06/2003,11:46,63.55,63.57,63.55,63.57,8500
06/06/2003,11:47,63.51,63.51,63.51,63.51,5000
06/06/2003,11:50,63.6,63.6,63.55,63.55,10000
06/06/2003,11:51,63.55,63.55,63.55,63.55,25000
06/06/2003,11:52,63.57,63.57,63.57,63.57,11000
06/06/2003,11:53,63.5,63.5,63.5,63.5,100
06/06/2003,12:00,63.45,63.45,63.45,63.45,1000
06/06/2003,12:01,63.42,63.42,63.42,63.42,2100
06/06/2003,12:03,63.5,63.54,63.5,63.54,14500
06/06/2003,12:06,63.52,63.52,63.52,63.52,25000
06/06/2003,12:09,63.44,63.44,63.44,63.44,10000
06/06/2003,12:10,63.52,63.52,63.48,63.48,5100
06/06/2003,12:14,63.48,63.48,63.35,63.35,5200
06/06/2003,12:16,63.35,63.38,63.35,63.38,400
06/06/2003,12:19,63.25,63.27,63.25,63.27,5000
06/06/2003,12:23,63.43,63.43,63.43,63.43,200
06/06/2003,12:26,63.43,63.43,63.43,63.43,200
06/06/2003,12:28,63.43,63.43,63.43,63.43,200
06/06/2003,12:30,63.43,63.43,63.43,63.43,100
06/06/2003,12:31,63.4,63.4,63.4,63.4,200
06/06/2003,12:33,63.3,63.3,63.3,63.3,200
06/06/2003,12:38,63.16,63.17,63.16,63.17,6000
06/06/2003,12:39,63.22,63.22,63.16,63.16,50500
06/06/2003,12:40,63.15,63.15,63.15,63.15,4500
06/06/2003,12:41,63.15,63.15,63.15,63.15,20500
06/06/2003,12:42,63.15,63.15,63.15,63.15,1100
06/06/2003,12:47,63.15,63.15,63.15,63.15,400
06/06/2003,12:49,63.15,63.15,63.15,63.15,400
06/06/2003,12:50,63.22,63.25,63.14,63.16,2700
06/06/2003,12:51,63.16,63.16,63.16,63.16,100
06/06/2003,12:52,63.16,63.16,63.16,63.16,400
06/06/2003,12:54,63.17,63.17,63.17,63.17,500
06/06/2003,12:55,63.18,63.24,63.18,63.24,2400
06/06/2003,12:56,63.21,63.21,63.18,63.18,500
06/06/2003,12:57,63.18,63.25,63.18,63.23,30500
06/06/2003,13:00,63.23,63.23,63.18,63.18,32300
06/06/2003,13:02,63.15,63.15,63.1,63.1,2200
06/06/2003,13:03,63.13,63.13,63.13,63.13,25400
06/06/2003,13:04,63.15,63.15,63.15,63.15,11800
06/06/2003,13:05,63.15,63.15,63.15,63.15,13900
06/06/2003,13:08,63.13,63.13,63.13,63.13,200
06/06/2003,13:09,63.13,63.13,63.13,63.13,400
06/06/2003,13:10,63.13,63.13,63.13,63.13,300
06/06/2003,13:11,63.13,63.13,63.13,63.13,100
06/06/2003,13:13,63.13,63.15,63.13,63.15,2000
06/06/2003,13:14,63.15,63.15,63.15,63.15,18800
06/06/2003,13:15,63.17,63.17,63.17,63.17,500
06/06/2003,13:16,63.17,63.17,63.17,63.17,25300
06/06/2003,13:17,63.23,63.25,63.23,63.25,3500
06/06/2003,13:18,63.27,63.27,63.27,63.27,6500
06/06/2003,13:21,63.28,63.28,63.28,63.28,25000
06/06/2003,13:22,63.3,63.3,63.3,63.3,2600
06/06/2003,13:23,63.3,63.3,63.25,63.25,7400
06/06/2003,13:24,63.25,63.25,63.25,63.25,2500
06/06/2003,13:27,63.25,63.25,63.25,63.25,800
06/06/2003,13:28,63.24,63.24,63.24,63.24,5000
06/06/2003,13:33,63.24,63.24,63.24,63.24,300
06/06/2003,13:35,63.25,63.25,63.25,63.25,5300
06/06/2003,13:36,63.25,63.25,63.25,63.25,10000
06/06/2003,13:38,63.25,63.25,63.25,63.25,500
06/06/2003,13:39,63.29,63.29,63.29,63.29,300
06/06/2003,13:41,63.2,63.23,63.2,63.23,2200
06/06/2003,13:44,63.23,63.3,63.23,63.3,10800
06/06/2003,13:45,63.3,63.3,63.3,63.3,800
06/06/2003,13:47,63.28,63.28,63.28,63.28,200
06/06/2003,13:49,63.29,63.3,63.29,63.3,400
06/06/2003,13:51,63.29,63.29,63.29,63.29,500
06/06/2003,13:53,63.28,63.3,63.22,63.22,4100
06/06/2003,14:00,63.3,63.3,63.25,63.25,16800
06/06/2003,14:05,63.25,63.25,63.25,63.25,1000
06/06/2003,14:08,63.22,63.22,63.2,63.2,200
06/06/2003,14:09,63.18,63.2,63.18,63.2,5600
06/06/2003,14:10,63.2,63.25,63.2,63.25,20100
06/06/2003,14:11,63.23,63.23,63.23,63.23,2000
06/06/2003,14:13,63.25,63.25,63.25,63.25,25000
06/06/2003,14:15,63.25,63.25,63.25,63.25,500
06/06/2003,14:16,63.22,63.22,63.22,63.22,100
06/06/2003,14:20,63.26,63.26,63.26,63.26,500
06/06/2003,14:21,63.29,63.29,63.29,63.29,400
06/06/2003,14:22,63.29,63.29,63.29,63.29,100
06/06/2003,14:25,63.3,63.3,63.3,63.3,2000
06/06/2003,14:26,63.3,63.3,63.3,63.3,23000
06/06/2003,14:28,63.35,63.35,63.35,63.35,100
06/06/2003,14:29,63.29,63.29,63.29,63.29,100
06/06/2003,14:36,63.26,63.26,63.26,63.26,8000
06/06/2003,14:40,63.22,63.22,63.22,63.22,400
06/06/2003,14:49,63.2,63.2,63.2,63.2,100
06/06/2003,14:54,63.24,63.24,63.24,63.24,700
06/06/2003,14:56,63.21,63.21,63.21,63.21,200
06/06/2003,14:58,63.22,63.22,63.22,63.22,200
06/06/2003,15:02,63.2,63.24,63.2,63.24,1200
06/06/2003,15:03,63.25,63.25,63.24,63.24,20100
06/06/2003,15:05,63.12,63.12,63.12,63.12,200
06/06/2003,15:06,63.11,63.11,63.11,63.11,200
06/06/2003,15:10,63.08,63.08,63.08,63.08,200
06/06/2003,15:11,63.08,63.08,63.08,63.08,300
06/06/2003,15:13,63.05,63.09,63.05,63.05,900
06/06/2003,15:15,63,63,63,63,500
06/06/2003,15:16,63.06,63.08,63.06,63.08,400
06/06/2003,15:17,63.08,63.17,63.08,63.17,400
06/06/2003,15:21,63.09,63.09,63.09,63.09,100
06/06/2003,15:22,63.05,63.05,63.05,63.05,400
06/06/2003,15:23,63.08,63.08,63.08,63.08,300
06/06/2003,15:24,63.06,63.06,63.05,63.05,300
06/06/2003,15:25,63.04,63.07,63.04,63.04,1500
06/06/2003,15:26,62.99,62.99,62.99,62.99,3000
06/06/2003,15:27,63.08,63.08,63.08,63.08,400
06/06/2003,15:37,63.03,63.05,63.02,63.02,800
06/06/2003,15:40,63.03,63.03,63.03,63.03,100
06/06/2003,15:41,63.05,63.05,63.05,63.05,600
06/06/2003,15:42,63.05,63.05,63.05,63.05,25000
06/06/2003,15:43,63.05,63.12,63.05,63.12,50000
06/06/2003,15:44,63.06,63.12,63.06,63.12,10500
06/06/2003,15:45,63.09,63.09,63.09,63.09,6000
06/06/2003,15:46,63.1,63.1,63.1,63.1,10000
06/06/2003,15:47,63.15,63.15,63.15,63.15,19000
06/06/2003,15:48,63.08,63.08,63.08,63.08,2800
06/06/2003,15:49,63.11,63.11,63.03,63.03,1500
06/06/2003,15:50,63.04,63.04,63.04,63.04,800
06/06/2003,15:52,63.05,63.09,63.05,63.09,15900
06/06/2003,15:55,63.01,63.01,63.01,63.01,700
06/06/2003,15:57,63.08,63.08,63.08,63.08,1100
06/06/2003,15:59,63.03,63.03,63.03,63.03,20000
06/09/2003,09:38,62.3,62.3,62.3,62.3,1300
06/09/2003,09:39,62.35,62.35,62.35,62.35,400
06/09/2003,09:40,62.35,62.35,62.33,62.33,700
06/09/2003,09:43,62.45,62.45,62.45,62.45,300
06/09/2003,09:44,62.72,62.72,62.72,62.72,100
06/09/2003,09:45,62.68,62.74,62.59,62.59,32600
06/09/2003,09:46,62.7,62.73,62.68,62.68,10900
06/09/2003,09:49,62.44,62.44,62.41,62.41,2700
06/09/2003,09:50,62.44,62.44,62.4,62.4,11100
06/09/2003,09:51,62.4,62.47,62.38,62.47,14600
06/09/2003,09:52,62.45,62.5,62.41,62.41,22000
06/09/2003,09:53,62.4,62.44,62.33,62.36,7800
06/09/2003,09:55,62.15,62.3,62.15,62.3,15400
06/09/2003,09:57,62.31,62.4,62.31,62.32,26100
06/09/2003,09:59,62.41,62.42,62.41,62.42,1100
06/09/2003,10:00,62.45,62.45,62.44,62.44,5200
06/09/2003,10:02,62.52,62.52,62.45,62.48,1800
06/09/2003,10:04,62.65,62.65,62.58,62.58,95000
06/09/2003,10:05,62.55,62.68,62.55,62.68,700
06/09/2003,10:06,62.68,62.68,62.68,62.68,1000
06/09/2003,10:08,62.84,62.9,62.75,62.9,8300
06/09/2003,10:10,62.8,62.8,62.8,62.8,3200
06/09/2003,10:11,62.77,62.77,62.77,62.77,2000
06/09/2003,10:15,62.68,62.68,62.68,62.68,200
06/09/2003,10:16,62.8,62.8,62.8,62.8,24000
06/09/2003,10:17,62.77,62.77,62.77,62.77,1000
06/09/2003,10:26,62.81,62.81,62.81,62.81,500
06/09/2003,10:30,62.75,62.75,62.75,62.75,100
06/09/2003,10:33,62.66,62.66,62.66,62.66,10000
06/09/2003,10:35,62.66,62.66,62.66,62.66,10000
06/09/2003,10:39,62.79,62.79,62.79,62.79,500
06/09/2003,10:45,62.88,62.88,62.88,62.88,100
06/09/2003,10:49,62.77,62.77,62.77,62.77,1500
06/09/2003,10:50,62.76,62.76,62.76,62.76,1000
06/09/2003,10:55,62.71,62.71,62.71,62.71,1800
06/09/2003,10:56,62.61,62.7,62.61,62.7,2000
06/09/2003,10:59,62.5,62.5,62.5,62.5,1000
06/09/2003,11:05,62.64,62.64,62.64,62.64,10000
06/09/2003,11:16,62.81,62.81,62.81,62.81,100
06/09/2003,11:19,62.82,62.82,62.82,62.82,300
06/09/2003,11:27,62.74,62.74,62.74,62.74,1000
06/09/2003,11:33,62.8,62.8,62.8,62.8,100
06/09/2003,11:46,62.75,62.75,62.75,62.75,100
06/09/2003,12:02,62.82,62.82,62.82,62.82,10300
06/09/2003,12:06,62.89,62.89,62.88,62.88,3100
06/09/2003,12:07,62.9,62.92,62.9,62.92,15000
06/09/2003,12:11,62.92,62.92,62.92,62.92,100
06/09/2003,12:14,62.85,62.85,62.85,62.85,200
06/09/2003,12:21,62.84,62.84,62.84,62.84,100
06/09/2003,12:23,62.75,62.75,62.75,62.75,1000
06/09/2003,12:25,62.75,62.75,62.75,62.75,200
06/09/2003,12:28,62.77,62.77,62.77,62.77,80000
06/09/2003,12:31,62.92,62.92,62.92,62.92,300
06/09/2003,12:34,62.9,62.9,62.9,62.9,2900
06/09/2003,12:36,63.02,63.02,63,63,5300
06/09/2003,12:38,63,63,63,63,100
06/09/2003,12:45,63.14,63.2,63.14,63.2,7600
06/09/2003,12:46,63.22,63.24,63.22,63.24,6000
06/09/2003,12:47,63.16,63.16,63.16,63.16,600
06/09/2003,12:49,63.17,63.18,63.15,63.18,8000
06/09/2003,12:50,63.15,63.15,63.15,63.15,16900
06/09/2003,12:54,63.15,63.15,63.14,63.14,1100
06/09/2003,12:55,63.13,63.13,63.13,63.13,1000
06/09/2003,13:00,63.13,63.13,63.11,63.11,6800
06/09/2003,13:02,63,63,63,63,2900
06/09/2003,13:03,63,63,63,63,500
06/09/2003,13:05,63,63,63,63,25000
06/09/2003,13:09,63.03,63.03,63.03,63.03,500
06/09/2003,13:16,63.05,63.05,63.05,63.05,100
06/09/2003,13:20,63,63,63,63,100
06/09/2003,13:25,63.11,63.11,63.11,63.11,2900
06/09/2003,13:30,63.18,63.19,63.18,63.19,2200
06/09/2003,13:31,63.19,63.19,63.19,63.19,2000
06/09/2003,13:33,63.25,63.25,63.25,63.25,200
06/09/2003,13:35,63.3,63.3,63.3,63.3,2900
06/09/2003,13:37,63.34,63.34,63.34,63.34,500
06/09/2003,13:39,63.26,63.26,63.26,63.26,5000
06/09/2003,13:40,63.3,63.3,63.3,63.3,200
06/09/2003,13:42,63.4,63.4,63.35,63.35,41500
06/09/2003,13:43,63.42,63.42,63.42,63.42,1000
06/09/2003,13:45,63.38,63.4,63.38,63.4,25200
06/09/2003,13:46,63.45,63.45,63.45,63.45,5000
06/09/2003,13:47,63.5,63.5,63.47,63.47,2800
06/09/2003,13:48,63.47,63.47,63.45,63.45,3000
06/09/2003,13:49,63.47,63.5,63.47,63.5,1500
06/09/2003,13:51,63.4,63.4,63.39,63.39,25200
06/09/2003,13:52,63.47,63.47,63.47,63.47,1000
06/09/2003,13:53,63.44,63.44,63.44,63.44,3300
06/09/2003,13:54,63.32,63.32,63.32,63.32,5000
06/09/2003,13:55,63.42,63.42,63.34,63.34,3000
06/09/2003,13:56,63.38,63.38,63.38,63.38,100
06/09/2003,13:57,63.49,63.52,63.49,63.52,200
06/09/2003,13:58,63.45,63.45,63.45,63.45,100
06/09/2003,13:59,63.43,63.43,63.43,63.43,500
06/09/2003,14:00,63.43,63.43,63.43,63.43,100
06/09/2003,14:01,63.5,63.5,63.5,63.5,500
06/09/2003,14:02,63.52,63.52,63.48,63.48,200
06/09/2003,14:07,63.47,63.47,63.4,63.4,7900
06/09/2003,14:08,63.52,63.52,63.52,63.52,10000
06/09/2003,14:11,63.4,63.4,63.4,63.4,200
06/09/2003,14:13,63.48,63.48,63.48,63.48,200
06/09/2003,14:14,63.42,63.43,63.42,63.43,12600
06/09/2003,14:15,63.45,63.48,63.45,63.48,800
06/09/2003,14:17,63.45,63.45,63.45,63.45,700
06/09/2003,14:18,63.55,63.55,63.55,63.55,25000
06/09/2003,14:20,63.55,63.55,63.55,63.55,2000
06/09/2003,14:24,63.5,63.5,63.5,63.5,2000
06/09/2003,14:25,63.45,63.45,63.45,63.45,25000
06/09/2003,14:27,63.45,63.45,63.45,63.45,10300
06/09/2003,14:28,63.45,63.45,63.44,63.44,12200
06/09/2003,14:29,63.45,63.45,63.4,63.4,9700
06/09/2003,14:31,63.31,63.31,63.31,63.31,1000
06/09/2003,14:32,63.32,63.32,63.3,63.3,6000
06/09/2003,14:33,63.26,63.31,63.26,63.31,35500
06/09/2003,14:34,63.25,63.25,63.25,63.25,6600
06/09/2003,14:35,63.26,63.31,63.25,63.25,10800
06/09/2003,14:36,63.26,63.29,63.25,63.29,1600
06/09/2003,14:37,63.29,63.29,63.29,63.29,500
06/09/2003,14:39,63.27,63.35,63.27,63.35,200
06/09/2003,14:41,63.31,63.31,63.31,63.31,500
06/09/2003,14:43,63.38,63.38,63.38,63.38,500
06/09/2003,14:48,63.44,63.44,63.44,63.44,1000
06/09/2003,14:53,63.37,63.37,63.35,63.35,700
06/09/2003,14:54,63.42,63.42,63.42,63.42,100
06/09/2003,15:01,63.38,63.39,63.38,63.39,200
06/09/2003,15:03,63.41,63.41,63.41,63.41,200
06/09/2003,15:07,63.4,63.42,63.36,63.36,3400
06/09/2003,15:10,63.39,63.39,63.39,63.39,200
06/09/2003,15:11,63.39,63.39,63.39,63.39,400
06/09/2003,15:12,63.39,63.39,63.39,63.39,200
06/09/2003,15:14,63.45,63.45,63.45,63.45,100
06/09/2003,15:16,63.45,63.45,63.45,63.45,1000
06/09/2003,15:18,63.39,63.39,63.39,63.39,100
06/09/2003,15:20,63.39,63.39,63.39,63.39,100
06/09/2003,15:21,63.4,63.4,63.4,63.4,200
06/09/2003,15:22,63.4,63.4,63.4,63.4,100
06/09/2003,15:23,63.4,63.4,63.4,63.4,200
06/09/2003,15:25,63.4,63.4,63.4,63.4,100
06/09/2003,15:26,63.44,63.44,63.4,63.4,1100
06/09/2003,15:29,63.41,63.41,63.41,63.41,100
06/09/2003,15:31,63.4,63.4,63.4,63.4,400
06/09/2003,15:32,63.44,63.44,63.41,63.41,300
06/09/2003,15:35,63.41,63.41,63.41,63.41,1000
06/09/2003,15:37,63.41,63.41,63.41,63.41,300
06/09/2003,15:38,63.44,63.44,63.41,63.44,400
06/09/2003,15:39,63.44,63.44,63.44,63.44,100
06/09/2003,15:40,63.42,63.42,63.42,63.42,1600
06/09/2003,15:42,63.39,63.39,63.39,63.39,100
06/09/2003,15:43,63.39,63.39,63.39,63.39,200
06/09/2003,15:44,63.38,63.38,63.38,63.38,200
06/09/2003,15:45,63.33,63.33,63.33,63.33,100
06/09/2003,15:48,63.33,63.33,63.33,63.33,400
06/09/2003,15:51,63.34,63.34,63.34,63.34,600
06/09/2003,15:53,63.38,63.38,63.38,63.38,600
06/09/2003,15:54,63.26,63.26,63.26,63.26,400
06/09/2003,15:55,63.37,63.37,63.37,63.37,1700
06/09/2003,15:56,63.35,63.35,63.32,63.35,5100
06/09/2003,15:58,63.31,63.31,63.31,63.31,200
06/09/2003,15:59,63.4,63.4,63.4,63.4,100
06/10/2003,09:37,63.79,63.79,63.79,63.79,200
06/10/2003,09:40,63.67,63.67,63.67,63.67,100
06/10/2003,09:41,63.7,63.7,63.7,63.7,1400
06/10/2003,09:42,63.75,63.75,63.75,63.75,4000
06/10/2003,09:43,63.99,63.99,63.99,63.99,100
06/10/2003,09:44,63.95,63.99,63.95,63.98,51700
06/10/2003,09:45,64,64,63.88,63.99,20400
06/10/2003,09:46,63.95,63.95,63.95,63.95,20000
06/10/2003,09:47,64.1,64.1,64.1,64.1,1900
06/10/2003,09:49,64.1,64.1,64.08,64.08,30000
06/10/2003,09:51,63.76,63.76,63.71,63.71,2000
06/10/2003,09:52,63.75,63.75,63.62,63.62,5100
06/10/2003,09:53,63.7,63.7,63.6,63.6,2900
06/10/2003,09:54,63.65,63.65,63.65,63.65,100
06/10/2003,09:55,63.68,63.76,63.68,63.74,12000
06/10/2003,09:56,63.78,63.9,63.78,63.9,1400
06/10/2003,09:57,63.9,63.9,63.9,63.9,200
06/10/2003,09:58,63.83,63.9,63.83,63.9,5000
06/10/2003,09:59,63.85,63.87,63.85,63.87,15300
06/10/2003,10:00,63.91,63.95,63.88,63.95,11000
06/10/2003,10:01,64.03,64.04,64.03,64.04,2100
06/10/2003,10:03,63.84,63.84,63.84,63.84,2000
06/10/2003,10:04,63.88,63.88,63.88,63.88,35500
06/10/2003,10:05,63.88,63.9,63.88,63.9,1000
06/10/2003,10:06,63.95,63.95,63.9,63.9,2600
06/10/2003,10:08,63.97,63.97,63.97,63.97,4600
06/10/2003,10:09,63.9,63.9,63.9,63.9,400
06/10/2003,10:10,63.85,63.85,63.85,63.85,3000
06/10/2003,10:11,63.9,63.9,63.9,63.9,400
06/10/2003,10:13,63.9,63.9,63.9,63.9,300
06/10/2003,10:14,63.94,63.94,63.94,63.94,400
06/10/2003,10:15,64,64.05,64,64.05,6000
06/10/2003,10:16,64.05,64.05,64.05,64.05,200
06/10/2003,10:17,64.05,64.05,64.05,64.05,400
06/10/2003,10:18,64.05,64.05,64.05,64.05,100
06/10/2003,10:20,63.82,63.86,63.82,63.86,3000
06/10/2003,10:21,63.89,63.9,63.89,63.9,1400
06/10/2003,10:22,63.94,63.95,63.94,63.95,6200
06/10/2003,10:23,63.93,63.93,63.86,63.86,400
06/10/2003,10:24,63.93,63.93,63.93,63.93,200
06/10/2003,10:27,63.95,63.95,63.95,63.95,19800
06/10/2003,10:28,64.02,64.02,64.02,64.02,1600
06/10/2003,10:29,64,64,63.95,63.98,9800
06/10/2003,10:30,64,64,63.96,64,3000
06/10/2003,10:31,63.91,63.91,63.91,63.91,2000
06/10/2003,10:33,63.86,63.86,63.86,63.86,1400
06/10/2003,10:35,63.95,63.95,63.95,63.95,100
06/10/2003,10:36,63.91,63.91,63.91,63.91,200
06/10/2003,10:38,63.69,63.69,63.69,63.69,500
06/10/2003,10:39,63.67,63.67,63.67,63.67,1000
06/10/2003,10:41,63.7,63.7,63.7,63.7,3000
06/10/2003,10:42,63.67,63.67,63.67,63.67,5000
06/10/2003,10:43,63.7,63.7,63.68,63.68,10000
06/10/2003,10:44,63.68,63.68,63.63,63.63,27000
06/10/2003,10:46,63.76,63.76,63.76,63.76,400
06/10/2003,10:56,63.69,63.7,63.69,63.7,400
06/10/2003,10:58,63.74,63.75,63.74,63.75,600
06/10/2003,11:02,63.72,63.72,63.72,63.72,100
06/10/2003,11:03,63.57,63.65,63.57,63.65,7000
06/10/2003,11:04,63.72,63.72,63.72,63.72,500
06/10/2003,11:05,63.8,63.8,63.8,63.8,1000
06/10/2003,11:07,63.79,63.79,63.79,63.79,100
06/10/2003,11:10,63.9,63.9,63.9,63.9,2500
06/10/2003,11:11,63.93,63.93,63.93,63.93,100
06/10/2003,11:12,63.89,63.96,63.88,63.96,12000
06/10/2003,11:13,63.97,63.99,63.97,63.99,7000
06/10/2003,11:17,63.99,63.99,63.99,63.99,1000
06/10/2003,11:18,64,64,64,64,2500
06/10/2003,11:20,64.11,64.11,64.11,64.11,2000
06/10/2003,11:21,64.07,64.07,64.07,64.07,5800
06/10/2003,11:22,63.99,64.04,63.99,64.04,1700
06/10/2003,11:23,63.96,63.96,63.96,63.96,2000
06/10/2003,11:26,63.94,63.94,63.94,63.94,1200
06/10/2003,11:28,64,64,64,64,900
06/10/2003,11:29,63.98,63.98,63.9,63.92,4900
06/10/2003,11:30,63.88,63.88,63.88,63.88,900
06/10/2003,11:33,63.92,63.92,63.92,63.92,2000
06/10/2003,11:35,64.03,64.03,64.03,64.03,100
06/10/2003,11:41,64.05,64.05,64.05,64.05,30000
06/10/2003,11:43,64.09,64.09,64.09,64.09,2000
06/10/2003,11:44,64.05,64.1,64.05,64.1,27100
06/10/2003,11:45,64.09,64.09,64.04,64.04,28200
06/10/2003,11:46,63.94,63.94,63.94,63.94,900
06/10/2003,12:04,63.88,63.88,63.88,63.88,1000
06/10/2003,12:05,63.89,63.89,63.89,63.89,2100
06/10/2003,12:10,63.87,63.9,63.87,63.9,5000
06/10/2003,12:14,64,64,63.88,63.96,6700
06/10/2003,12:33,64.05,64.05,64.05,64.05,1300
06/10/2003,12:34,64.02,64.02,64.02,64.02,1000
06/10/2003,12:37,64,64,64,64,2000
06/10/2003,12:41,63.95,63.95,63.95,63.95,2000
06/10/2003,12:43,63.93,63.93,63.93,63.93,1000
06/10/2003,12:59,64.05,64.05,64.05,64.05,1300
06/10/2003,13:07,64.05,64.05,64.05,64.05,100
06/10/2003,13:13,64.06,64.06,64.06,64.06,2000
06/10/2003,13:14,64.09,64.09,64.09,64.09,100
06/10/2003,13:18,64.1,64.1,64.1,64.1,700
06/10/2003,13:25,64.03,64.03,64.03,64.03,100
06/10/2003,13:32,64.04,64.04,64.04,64.04,1300
06/10/2003,13:35,63.9,63.9,63.9,63.9,1200
06/10/2003,13:36,63.85,63.85,63.85,63.85,500
06/10/2003,13:39,63.85,63.85,63.85,63.85,2000
06/10/2003,13:40,63.78,63.85,63.78,63.85,800
06/10/2003,13:46,63.66,63.66,63.66,63.66,500
06/10/2003,13:47,63.64,63.64,63.64,63.64,300
06/10/2003,13:48,63.64,63.64,63.64,63.64,300
06/10/2003,13:50,63.78,63.78,63.78,63.78,15000
06/10/2003,13:51,63.7,63.7,63.7,63.7,1000
06/10/2003,13:55,63.76,63.76,63.76,63.76,5000
06/10/2003,13:57,63.7,63.7,63.7,63.7,100
06/10/2003,13:58,63.74,63.74,63.74,63.74,500
06/10/2003,13:59,63.75,63.75,63.75,63.75,5000
06/10/2003,14:00,63.74,63.74,63.74,63.74,1300
06/10/2003,14:03,63.7,63.7,63.7,63.7,700
06/10/2003,14:04,63.64,63.64,63.6,63.6,2200
06/10/2003,14:06,63.56,63.56,63.56,63.56,100
06/10/2003,14:07,63.65,63.71,63.65,63.71,2100
06/10/2003,14:09,63.71,63.74,63.71,63.74,12000
06/10/2003,14:11,63.65,63.68,63.65,63.68,2100
06/10/2003,14:14,63.68,63.68,63.68,63.68,1000
06/10/2003,14:15,63.59,63.59,63.59,63.59,2000
06/10/2003,14:17,63.62,63.62,63.62,63.62,500
06/10/2003,14:19,63.92,63.92,63.92,63.92,3000
06/10/2003,14:20,63.92,63.92,63.92,63.92,400
06/10/2003,14:22,63.85,63.85,63.85,63.85,4000
06/10/2003,14:25,63.76,63.76,63.76,63.76,700
06/10/2003,14:27,63.83,63.83,63.73,63.73,300
06/10/2003,14:28,63.65,63.65,63.65,63.65,25000
06/10/2003,14:30,63.75,63.75,63.75,63.75,1300
06/10/2003,14:37,63.55,63.55,63.55,63.55,5000
06/10/2003,14:44,63.6,63.6,63.6,63.6,70000
06/10/2003,15:01,63.68,63.68,63.57,63.57,1500
06/10/2003,15:03,63.53,63.53,63.53,63.53,3000
06/10/2003,15:04,63.53,63.53,63.51,63.51,1500
06/10/2003,15:05,63.51,63.51,63.51,63.51,1600
06/10/2003,15:07,63.46,63.46,63.46,63.46,500
06/10/2003,15:09,63.52,63.52,63.44,63.44,1700
06/10/2003,15:14,63.5,63.5,63.5,63.5,15000
06/10/2003,15:17,63.5,63.5,63.5,63.5,200
06/10/2003,15:21,63.58,63.58,63.58,63.58,1000
06/10/2003,15:26,63.52,63.52,63.52,63.52,200
06/10/2003,15:30,63.52,63.58,63.52,63.58,1300
06/10/2003,15:31,63.62,63.62,63.62,63.62,1300
06/10/2003,15:35,63.58,63.58,63.58,63.58,1100
06/10/2003,15:38,63.6,63.6,63.6,63.6,100
06/10/2003,15:41,63.64,63.64,63.64,63.64,300
06/10/2003,15:42,63.6,63.6,63.6,63.6,100
06/10/2003,15:43,63.6,63.6,63.6,63.6,700
06/10/2003,15:46,63.7,63.7,63.7,63.7,500
06/10/2003,15:50,63.77,63.8,63.77,63.78,6000
06/10/2003,15:52,63.75,63.75,63.75,63.75,300
06/10/2003,15:53,63.86,63.86,63.86,63.86,10000
06/10/2003,15:55,63.86,63.86,63.86,63.86,10000
06/10/2003,15:56,63.8,63.8,63.8,63.8,800
06/10/2003,15:57,63.9,63.9,63.9,63.9,2000
06/10/2003,15:58,63.82,63.82,63.82,63.82,200
06/10/2003,15:59,63.85,63.85,63.85,63.85,600
06/11/2003,09:34,63.97,63.97,63.97,63.97,500
06/11/2003,09:35,63.9,63.9,63.9,63.9,500
06/11/2003,09:37,63.7,63.7,63.7,63.7,500
06/11/2003,09:39,63.62,63.62,63.62,63.62,500
06/11/2003,09:41,63.69,63.72,63.69,63.72,1000
06/11/2003,09:42,63.75,63.75,63.75,63.75,1000
06/11/2003,09:43,63.82,63.86,63.82,63.86,900
06/11/2003,09:44,64.05,64.05,64.05,64.05,500
06/11/2003,09:45,64.04,64.04,64.04,64.04,1000
06/11/2003,09:47,64.2,64.2,64.2,64.2,5000
06/11/2003,09:49,64.35,64.35,64.35,64.35,1000
06/11/2003,09:50,64.31,64.31,64.28,64.28,500
06/11/2003,09:51,64.3,64.3,64.3,64.3,500
06/11/2003,09:53,64.16,64.21,64.16,64.21,19700
06/11/2003,09:54,64.2,64.32,64.2,64.32,44600
06/11/2003,09:59,64.19,64.19,64.19,64.19,5000
06/11/2003,10:01,63.93,63.93,63.86,63.86,10000
06/11/2003,10:02,63.85,63.9,63.83,63.9,5600
06/11/2003,10:04,63.79,63.79,63.79,63.79,900
06/11/2003,10:05,63.9,63.91,63.9,63.91,1000
06/11/2003,10:06,63.89,63.89,63.89,63.89,25000
06/11/2003,10:10,64,64,64,64,1000
06/11/2003,10:11,64.15,64.15,64.15,64.15,5300
06/11/2003,10:12,64.12,64.12,64.12,64.12,100
06/11/2003,10:13,64.15,64.15,64.15,64.15,500
06/11/2003,10:14,64.14,64.14,64.14,64.14,200
06/11/2003,10:15,64.02,64.02,64.02,64.02,100
06/11/2003,10:27,64.13,64.13,64.13,64.13,100
06/11/2003,10:28,64.13,64.13,64.13,64.13,500
06/11/2003,10:29,64.13,64.13,64.13,64.13,500
06/11/2003,10:30,64.1,64.1,64.1,64.1,100
06/11/2003,10:32,64.38,64.49,64.38,64.49,10600
06/11/2003,10:33,64.35,64.5,64.35,64.49,36000
06/11/2003,10:34,64.57,64.57,64.49,64.5,7500
06/11/2003,10:35,64.47,64.47,64.47,64.47,1700
06/11/2003,10:36,64.6,64.6,64.6,64.6,500
06/11/2003,10:37,64.6,64.6,64.5,64.55,6100
06/11/2003,10:38,64.53,64.57,64.53,64.57,3300
06/11/2003,10:39,64.55,64.75,64.55,64.65,20700
06/11/2003,10:40,64.58,64.73,64.58,64.63,61500
06/11/2003,10:41,64.76,64.76,64.73,64.75,8500
06/11/2003,10:42,64.72,64.72,64.61,64.71,6600
06/11/2003,10:43,64.79,64.79,64.79,64.79,6000
06/11/2003,10:45,64.7,64.7,64.7,64.7,10000
06/11/2003,10:46,64.7,64.7,64.64,64.64,3400
06/11/2003,10:48,64.6,64.67,64.6,64.61,18500
06/11/2003,10:49,64.7,64.7,64.6,64.69,17000
06/11/2003,10:52,64.58,64.67,64.58,64.67,20000
06/11/2003,10:54,64.62,64.62,64.62,64.62,200
06/11/2003,10:55,64.61,64.61,64.61,64.61,500
06/11/2003,11:01,64.65,64.7,64.65,64.7,4700
06/11/2003,11:02,64.7,64.74,64.7,64.74,3700
06/11/2003,11:04,64.75,64.75,64.75,64.75,100
06/11/2003,11:05,64.79,64.79,64.79,64.79,100
06/11/2003,11:06,64.8,64.9,64.8,64.9,4100
06/11/2003,11:07,64.9,64.9,64.88,64.88,600
06/11/2003,11:08,64.88,64.88,64.85,64.87,25400
06/11/2003,11:09,64.93,65,64.93,65,12200
06/11/2003,11:10,64.93,64.98,64.93,64.98,11400
06/11/2003,11:11,64.93,64.93,64.93,64.93,2100
06/11/2003,11:12,64.95,64.99,64.93,64.94,8700
06/11/2003,11:13,64.9,64.9,64.9,64.9,300
06/11/2003,11:14,64.82,64.82,64.82,64.82,400
06/11/2003,11:15,64.9,64.9,64.9,64.9,4000
06/11/2003,11:16,64.94,64.94,64.94,64.94,3000
06/11/2003,11:17,64.82,64.82,64.82,64.82,2000
06/11/2003,11:25,64.85,64.85,64.82,64.82,2000
06/11/2003,11:30,64.86,64.86,64.86,64.86,500
06/11/2003,11:31,64.87,64.87,64.87,64.87,500
06/11/2003,11:32,64.89,64.89,64.88,64.88,5500
06/11/2003,11:33,64.94,64.94,64.94,64.94,10000
06/11/2003,11:34,64.92,64.92,64.92,64.92,15000
06/11/2003,11:36,64.95,65,64.95,65,2000
06/11/2003,11:38,65.07,65.07,65.07,65.07,17200
06/11/2003,11:39,65.11,65.11,65.08,65.08,1400
06/11/2003,11:40,65.07,65.11,65.03,65.03,1600
06/11/2003,11:41,64.98,64.98,64.98,64.98,900
06/11/2003,11:42,64.95,64.95,64.92,64.92,700
06/11/2003,11:43,64.95,64.95,64.95,64.95,1800
06/11/2003,11:45,64.94,65.02,64.94,65.02,14100
06/11/2003,11:48,64.92,64.92,64.92,64.92,25000
06/11/2003,11:49,64.92,64.92,64.92,64.92,200
06/11/2003,11:50,64.92,64.92,64.92,64.92,300
06/11/2003,11:51,64.92,64.98,64.92,64.98,5300
06/11/2003,11:52,64.92,64.92,64.92,64.92,600
06/11/2003,11:53,64.94,64.94,64.94,64.94,200
06/11/2003,11:54,64.95,64.95,64.95,64.95,600
06/11/2003,11:55,64.99,64.99,64.99,64.99,2000
06/11/2003,11:56,65.02,65.02,65.02,65.02,500
06/11/2003,11:58,65.06,65.06,65.04,65.04,1100
06/11/2003,11:59,65.05,65.06,65.01,65.01,1100
06/11/2003,12:00,65.04,65.05,65.04,65.05,500
06/11/2003,12:01,65,65.03,65,65.03,1000
06/11/2003,12:02,65.06,65.1,65.03,65.1,6100
06/11/2003,12:03,65.07,65.14,65.07,65.14,2300
06/11/2003,12:04,65.22,65.22,65.07,65.15,99800
06/11/2003,12:05,65.15,65.27,65.15,65.27,1400
06/11/2003,12:06,65.29,65.29,65.29,65.29,900
06/11/2003,12:07,65.33,65.33,65.27,65.27,1800
06/11/2003,12:08,65.33,65.4,65.33,65.4,5500
06/11/2003,12:09,65.34,65.34,65.34,65.34,100
06/11/2003,12:11,65.38,65.38,65.34,65.38,7000
06/11/2003,12:12,65.41,65.41,65.35,65.38,6200
06/11/2003,12:13,65.4,65.4,65.35,65.35,21400
06/11/2003,12:14,65.37,65.37,65.34,65.34,300
06/11/2003,12:15,65.34,65.34,65.34,65.34,100
06/11/2003,12:16,65.34,65.38,65.33,65.37,1000
06/11/2003,12:17,65.39,65.39,65.39,65.39,300
06/11/2003,12:18,65.3,65.4,65.3,65.33,1600
06/11/2003,12:19,65.38,65.39,65.38,65.39,300
06/11/2003,12:20,65.37,65.46,65.37,65.46,2000
06/11/2003,12:21,65.46,65.47,65.46,65.47,2500
06/11/2003,12:22,65.49,65.5,65.49,65.49,1600
06/11/2003,12:23,65.52,65.52,65.49,65.49,10300
06/11/2003,12:24,65.54,65.54,65.54,65.54,300
06/11/2003,12:25,65.49,65.49,65.49,65.49,300
06/11/2003,12:27,65.49,65.49,65.49,65.49,200
06/11/2003,12:28,65.46,65.48,65.46,65.48,300
06/11/2003,12:29,65.49,65.49,65.49,65.49,800
06/11/2003,12:30,65.55,65.55,65.55,65.55,800
06/11/2003,12:32,65.56,65.56,65.54,65.55,7100
06/11/2003,12:33,65.55,65.55,65.5,65.5,700
06/11/2003,12:34,65.56,65.6,65.56,65.6,1300
06/11/2003,12:35,65.64,65.64,65.59,65.64,2400
06/11/2003,12:36,65.67,65.67,65.63,65.63,8200
06/11/2003,12:37,65.68,65.68,65.63,65.63,1300
06/11/2003,12:38,65.68,65.7,65.68,65.7,4500
06/11/2003,12:39,65.68,65.75,65.66,65.66,8800
06/11/2003,12:41,65.79,65.85,65.75,65.85,6200
06/11/2003,12:42,65.85,65.87,65.85,65.85,25700
06/11/2003,12:43,65.85,65.92,65.85,65.9,12000
06/11/2003,12:44,65.85,65.85,65.85,65.85,10200
06/11/2003,12:45,65.85,65.9,65.85,65.9,10200
06/11/2003,12:46,65.9,65.9,65.9,65.9,200
06/11/2003,12:47,65.9,65.9,65.9,65.9,5100
06/11/2003,12:48,65.95,65.95,65.95,65.95,5000
06/11/2003,12:49,65.96,66,65.96,66,1200
06/11/2003,12:50,66,66.05,66,66.05,500
06/11/2003,12:51,66.04,66.04,66.04,66.04,100
06/11/2003,12:52,65.94,66.04,65.94,66.04,6000
06/11/2003,12:53,66.03,66.03,66.03,66.03,500
06/11/2003,12:54,66.04,66.04,66.04,66.04,400
06/11/2003,12:56,66.03,66.03,65.98,66.03,400
06/11/2003,12:57,65.98,66.01,65.98,66.01,400
06/11/2003,12:58,66.01,66.05,66.01,66.01,400
06/11/2003,12:59,66.03,66.03,66.03,66.03,100
06/11/2003,13:00,66.03,66.03,66.03,66.03,400
06/11/2003,13:01,66.07,66.07,66.05,66.07,2200
06/11/2003,13:02,66.12,66.15,66.05,66.05,5200
06/11/2003,13:03,66.14,66.17,66.14,66.14,11300
06/11/2003,13:04,66.16,66.22,66.16,66.22,22100
06/11/2003,13:05,66.16,66.24,66.16,66.21,2100
06/11/2003,13:06,66.2,66.2,66.2,66.2,100
06/11/2003,13:07,66.23,66.24,66.2,66.2,400
06/11/2003,13:08,66.19,66.19,66.19,66.19,300
06/11/2003,13:09,66.28,66.28,66.28,66.28,3200
06/11/2003,13:10,66.16,66.16,66.16,66.16,200
06/11/2003,13:11,66.16,66.16,66.16,66.16,100
06/11/2003,13:12,66.25,66.25,66.25,66.25,300
06/11/2003,13:13,66.16,66.25,66.16,66.25,1000
06/11/2003,13:14,66.25,66.27,66.19,66.25,10800
06/11/2003,13:15,66.18,66.18,66.18,66.18,200
06/11/2003,13:16,66.18,66.18,66.16,66.16,300
06/11/2003,13:17,66.16,66.16,66.16,66.16,200
06/11/2003,13:18,66.15,66.16,66.13,66.13,2300
06/11/2003,13:19,66.16,66.16,66.16,66.16,5000
06/11/2003,13:20,66.16,66.24,66.15,66.15,20400
06/11/2003,13:21,66.2,66.2,66.2,66.2,500
06/11/2003,13:25,66.2,66.2,66.15,66.2,1000
06/11/2003,13:26,66.2,66.2,66.2,66.2,100
06/11/2003,13:27,66.2,66.2,66.2,66.2,100
06/11/2003,13:28,66.2,66.2,66.2,66.2,100
06/11/2003,13:29,66.24,66.24,66.24,66.24,200
06/11/2003,13:30,66.24,66.25,66.24,66.24,5700
06/11/2003,13:31,66.2,66.2,66.2,66.2,38000
06/11/2003,13:33,66.18,66.18,66.18,66.18,10200
06/11/2003,13:34,66.2,66.22,66.2,66.22,800
06/11/2003,13:36,66.15,66.15,66.15,66.15,1000
06/11/2003,13:37,66.15,66.15,66.15,66.15,100
06/11/2003,13:38,66.13,66.13,66.13,66.13,1000
06/11/2003,13:39,66.15,66.23,66.15,66.23,4400
06/11/2003,13:40,66.25,66.5,66.25,66.33,9900
06/11/2003,13:41,66.36,66.36,66.36,66.36,200
06/11/2003,13:42,66.4,66.4,66.4,66.4,100
06/11/2003,13:43,66.41,66.41,66.41,66.41,5000
06/11/2003,13:44,66.34,66.37,66.34,66.37,200
06/11/2003,13:46,66.45,66.45,66.45,66.45,8200
06/11/2003,13:47,66.45,66.48,66.37,66.37,5600
06/11/2003,13:48,66.3,66.3,66.3,66.3,5000
06/11/2003,13:49,66.3,66.3,66.25,66.25,400
06/11/2003,13:50,66.13,66.2,66.06,66.06,11100
06/11/2003,13:51,66.13,66.13,66.03,66.03,3700
06/11/2003,13:52,66.13,66.3,66.1,66.24,18100
06/11/2003,13:53,66.2,66.2,66.19,66.19,500
06/11/2003,13:54,66.2,66.21,66.2,66.21,2300
06/11/2003,13:55,66.07,66.2,66.07,66.11,20200
06/11/2003,13:56,66.05,66.14,66.05,66.14,900
06/11/2003,13:57,66.1,66.16,66.04,66.12,6900
06/11/2003,13:58,66.06,66.06,66.06,66.06,15000
06/11/2003,13:59,66.16,66.16,66.12,66.15,1500
06/11/2003,14:00,66.24,66.24,66.24,66.24,200
06/11/2003,14:01,66.24,66.24,66.24,66.24,100
06/11/2003,14:02,66.18,66.18,66.17,66.17,1300
06/11/2003,14:03,66.14,66.2,66.14,66.2,15000
06/11/2003,14:04,66.2,66.25,66.2,66.25,2800
06/11/2003,14:06,66.25,66.25,66.21,66.21,2100
06/11/2003,14:07,66.26,66.34,66.26,66.34,1300
06/11/2003,14:08,66.35,66.45,66.34,66.43,11800
06/11/2003,14:09,66.44,66.44,66.44,66.44,800
06/11/2003,14:10,66.51,66.51,66.41,66.49,6600
06/11/2003,14:11,66.45,66.55,66.45,66.55,5600
06/11/2003,14:12,66.55,66.65,66.55,66.65,500
06/11/2003,14:13,66.61,66.63,66.61,66.63,700
06/11/2003,14:14,66.6,66.6,66.6,66.6,7500
06/11/2003,14:15,66.57,66.64,66.57,66.64,300
06/11/2003,14:16,66.63,66.63,66.58,66.62,7900
06/11/2003,14:17,66.64,66.64,66.64,66.64,200
06/11/2003,14:18,66.58,66.58,66.58,66.58,300
06/11/2003,14:19,66.64,66.65,66.58,66.65,6200
06/11/2003,14:20,66.6,66.67,66.6,66.64,15400
06/11/2003,14:21,66.65,66.7,66.65,66.7,15000
06/11/2003,14:22,66.74,66.75,66.74,66.75,200
06/11/2003,14:24,66.75,66.75,66.75,66.75,200
06/11/2003,14:25,66.6,66.6,66.6,66.6,1300
06/11/2003,14:26,66.7,66.7,66.7,66.7,400
06/11/2003,14:27,66.75,66.75,66.71,66.75,5300
06/11/2003,14:28,66.75,66.79,66.74,66.75,6000
06/11/2003,14:29,66.79,66.79,66.79,66.79,5000
06/11/2003,14:30,66.76,66.76,66.76,66.76,100
06/11/2003,14:32,66.61,66.61,66.61,66.61,1800
06/11/2003,14:33,66.54,66.54,66.54,66.54,500
06/11/2003,14:34,66.6,66.6,66.59,66.59,1200
06/11/2003,14:35,66.6,66.6,66.59,66.6,15600
06/11/2003,14:36,66.62,66.62,66.62,66.62,200
06/11/2003,14:40,66.55,66.55,66.55,66.55,400
06/11/2003,14:41,66.55,66.58,66.54,66.58,4900
06/11/2003,14:42,66.58,66.63,66.58,66.63,4300
06/11/2003,14:43,66.62,66.63,66.55,66.63,25100
06/11/2003,14:44,66.62,66.62,66.62,66.62,200
06/11/2003,14:45,66.58,66.68,66.58,66.68,3300
06/11/2003,14:46,66.62,66.63,66.62,66.63,800
06/11/2003,14:47,66.68,66.68,66.65,66.65,200
06/11/2003,14:48,66.69,66.69,66.69,66.69,5000
06/11/2003,14:49,66.7,66.7,66.7,66.7,10000
06/11/2003,14:50,66.74,66.74,66.7,66.74,15100
06/11/2003,14:51,66.7,66.74,66.7,66.74,7000
06/11/2003,14:54,66.75,66.75,66.74,66.74,700
06/11/2003,14:55,66.74,66.74,66.74,66.74,1000
06/11/2003,14:57,66.72,66.72,66.72,66.72,200
06/11/2003,14:59,66.7,66.7,66.7,66.7,5000
06/11/2003,15:00,66.71,66.73,66.7,66.7,2900
06/11/2003,15:01,66.71,66.73,66.71,66.73,700
06/11/2003,15:02,66.7,66.75,66.7,66.75,500
06/11/2003,15:04,66.73,66.73,66.73,66.73,300
06/11/2003,15:06,66.74,66.74,66.74,66.74,200
06/11/2003,15:08,66.81,66.87,66.81,66.87,800
06/11/2003,15:09,66.83,66.83,66.83,66.83,1000
06/11/2003,15:10,66.8,66.85,66.8,66.85,5600
06/11/2003,15:11,66.88,66.88,66.88,66.88,200
06/11/2003,15:12,66.85,66.9,66.82,66.82,1400
06/11/2003,15:14,66.85,66.85,66.85,66.85,100
06/11/2003,15:15,66.85,66.85,66.85,66.85,100
06/11/2003,15:17,66.95,66.95,66.87,66.87,1400
06/11/2003,15:18,66.87,66.93,66.87,66.93,200
06/11/2003,15:19,66.85,66.85,66.85,66.85,200
06/11/2003,15:20,66.9,66.9,66.9,66.9,200
06/11/2003,15:21,66.84,66.84,66.84,66.84,100
06/11/2003,15:23,66.82,66.9,66.82,66.85,9100
06/11/2003,15:25,66.8,66.8,66.8,66.8,10000
06/11/2003,15:26,66.82,66.82,66.82,66.82,800
06/11/2003,15:29,66.82,66.82,66.82,66.82,5000
06/11/2003,15:30,66.82,66.84,66.82,66.84,6000
06/11/2003,15:32,66.84,66.84,66.8,66.8,48900
06/11/2003,15:33,66.81,66.81,66.8,66.8,16000
06/11/2003,15:34,66.74,66.75,66.74,66.75,19000
06/11/2003,15:35,66.75,66.75,66.75,66.75,5000
06/11/2003,15:36,66.73,66.73,66.68,66.73,2100
06/11/2003,15:37,66.73,66.79,66.67,66.67,1100
06/11/2003,15:38,66.64,66.66,66.64,66.64,800
06/11/2003,15:39,66.69,66.69,66.69,66.69,2000
06/11/2003,15:40,66.76,66.76,66.66,66.66,2900
06/11/2003,15:41,66.71,66.71,66.71,66.71,400
06/11/2003,15:42,66.71,66.77,66.71,66.77,6400
06/11/2003,15:43,66.71,66.71,66.71,66.71,10000
06/11/2003,15:44,66.83,66.83,66.77,66.77,400
06/11/2003,15:45,66.74,66.74,66.71,66.71,2200
06/11/2003,15:46,66.74,66.74,66.74,66.74,23000
06/11/2003,15:47,66.77,66.77,66.72,66.72,2100
06/11/2003,15:48,66.8,66.8,66.8,66.8,100
06/11/2003,15:50,66.78,66.8,66.78,66.78,6400
06/11/2003,15:51,66.75,66.77,66.75,66.77,600
06/11/2003,15:52,66.77,66.77,66.7,66.7,300
06/11/2003,15:53,66.73,66.82,66.72,66.82,6000
06/11/2003,15:54,66.75,66.75,66.75,66.75,200
06/11/2003,15:55,66.75,66.8,66.75,66.8,3900
06/11/2003,15:56,66.72,66.72,66.68,66.68,2100
06/11/2003,15:57,66.75,66.85,66.67,66.67,5500
06/11/2003,15:58,66.68,66.68,66.68,66.68,1000
06/11/2003,15:59,66.78,66.78,66.78,66.78,17100
06/12/2003,09:35,67.14,67.14,67.14,67.14,500
06/12/2003,09:36,67.32,67.32,67.32,67.32,500
06/12/2003,09:37,67.4,67.5,67.4,67.5,23800
06/12/2003,09:38,67.35,67.35,67.25,67.25,3000
06/12/2003,09:39,67.25,67.28,67.1,67.17,13200
06/12/2003,09:40,67.2,67.38,67.2,67.38,13000
06/12/2003,09:41,67.29,67.29,67.16,67.2,20000
06/12/2003,09:42,67.15,67.2,66.9,67.1,24000
06/12/2003,09:43,66.89,66.94,66.89,66.94,2200
06/12/2003,09:44,67,67,67,67,400
06/12/2003,09:45,67,67,66.91,66.91,3100
06/12/2003,09:46,67.09,67.12,67.09,67.12,11500
06/12/2003,09:47,67.19,67.19,67.11,67.11,900
06/12/2003,09:48,67.1,67.11,66.89,66.94,3600
06/12/2003,09:49,66.85,66.85,66.83,66.83,200
06/12/2003,09:50,66.83,66.83,66.6,66.8,13100
06/12/2003,09:51,66.68,66.68,66.59,66.63,1600
06/12/2003,09:52,66.61,66.61,66.46,66.46,126200
06/12/2003,09:53,66.46,66.63,66.35,66.41,14800
06/12/2003,09:54,66.38,66.4,66.35,66.4,3600
06/12/2003,09:56,66.3,66.3,66.3,66.3,2000
06/12/2003,09:57,66.17,66.17,66.17,66.17,800
06/12/2003,09:59,66.26,66.26,66.15,66.26,56500
06/12/2003,10:00,66.2,66.2,66.09,66.09,1500
06/12/2003,10:01,66.1,66.22,66.1,66.22,52000
06/12/2003,10:02,66.15,66.15,66.1,66.15,12700
06/12/2003,10:03,66.1,66.1,66.1,66.1,1000
06/12/2003,10:04,66.04,66.04,65.96,66,1100
06/12/2003,10:06,65.94,66.01,65.94,66.01,3700
06/12/2003,10:07,66.02,66.02,66.02,66.02,100
06/12/2003,10:08,66.07,66.2,66.07,66.2,84500
06/12/2003,10:09,66.21,66.25,66.21,66.22,4000
06/12/2003,10:10,66.22,66.25,66.22,66.22,3700
06/12/2003,10:11,66.28,66.28,66.28,66.28,500
06/12/2003,10:12,66.28,66.28,66.28,66.28,2000
06/12/2003,10:13,66.38,66.38,66.38,66.38,100
06/12/2003,10:14,66.39,66.42,66.39,66.42,3100
06/12/2003,10:15,66.43,66.45,66.43,66.43,55300
06/12/2003,10:16,66.41,66.41,66.41,66.41,100000
06/12/2003,10:17,66.49,66.49,66.39,66.39,5100
06/12/2003,10:18,66.44,66.48,66.41,66.41,101400
06/12/2003,10:19,66.45,66.53,66.45,66.53,12500
06/12/2003,10:21,66.5,66.55,66.5,66.5,4500
06/12/2003,10:23,66.38,66.38,66.36,66.36,2100
06/12/2003,10:24,66.45,66.45,66.45,66.45,22000
06/12/2003,10:25,66.57,66.57,66.47,66.47,150100
06/12/2003,10:26,66.44,66.45,66.4,66.4,6400
06/12/2003,10:30,66.47,66.47,66.31,66.44,18400
06/12/2003,10:31,66.3,66.3,66.11,66.13,14400
06/12/2003,10:32,66.18,66.19,66.05,66.15,161800
06/12/2003,10:33,66.1,66.15,65.92,66.1,94600
06/12/2003,10:34,65.85,66.12,65.8,65.8,70500
06/12/2003,10:35,65.66,65.79,65.61,65.63,3200
06/12/2003,10:36,65.51,65.51,65.35,65.5,13600
06/12/2003,10:37,65.55,65.57,65.5,65.57,117700
06/12/2003,10:38,65.57,65.57,65.32,65.39,107900
06/12/2003,10:39,65.35,65.35,65.3,65.35,17800
06/12/2003,10:40,65.32,65.35,65.31,65.35,5900
06/12/2003,10:41,65.32,65.51,65.2,65.51,50600
06/12/2003,10:42,65.34,65.35,65.25,65.28,54000
06/12/2003,10:43,65.28,65.4,65.28,65.4,10300
06/12/2003,10:45,65.4,65.4,65.4,65.4,3000
06/12/2003,10:46,65.4,65.5,65.4,65.5,1600
06/12/2003,10:47,65.58,65.58,65.58,65.58,2000
06/12/2003,10:48,65.6,65.6,65.5,65.5,58100
06/12/2003,10:49,65.65,65.7,65.59,65.7,13200
06/12/2003,10:50,65.7,65.7,65.65,65.65,3100
06/12/2003,10:51,65.73,65.74,65.5,65.5,15400
06/12/2003,10:52,65.69,65.79,65.65,65.65,122100
06/12/2003,10:53,65.72,65.8,65.72,65.8,6800
06/12/2003,10:54,65.8,65.8,65.8,65.8,2000
06/12/2003,10:55,65.87,65.87,65.87,65.87,4300
06/12/2003,10:56,65.88,65.88,65.87,65.87,75700
06/12/2003,10:57,65.74,65.74,65.74,65.74,2000
06/12/2003,10:59,65.62,65.62,65.6,65.6,13400
06/12/2003,11:01,65.61,65.61,65.61,65.61,100
06/12/2003,11:04,65.71,65.71,65.6,65.6,4000
06/12/2003,11:05,65.6,65.6,65.57,65.57,102100
06/12/2003,11:06,65.55,65.55,65.55,65.55,2000
06/12/2003,11:08,65.6,65.6,65.6,65.6,10000
06/12/2003,11:09,65.7,65.71,65.66,65.66,8700
06/12/2003,11:10,65.66,65.66,65.66,65.66,2500
06/12/2003,11:11,65.5,65.55,65.5,65.55,2300
06/12/2003,11:12,65.59,65.59,65.49,65.52,2500
06/12/2003,11:13,65.52,65.52,65.52,65.52,2500
06/12/2003,11:14,65.5,65.5,65.5,65.5,1500
06/12/2003,11:15,65.45,65.5,65.4,65.45,28900
06/12/2003,11:16,65.45,65.45,65.45,65.45,500
06/12/2003,11:17,65.45,65.45,65.4,65.41,11200
06/12/2003,11:18,65.39,65.45,65.39,65.41,2700
06/12/2003,11:19,65.41,65.41,65.4,65.4,25300
06/12/2003,11:20,65.4,65.4,65.4,65.4,124700
06/12/2003,11:21,65.36,65.36,65.36,65.36,100
06/12/2003,11:22,65.35,65.35,65.35,65.35,200
06/12/2003,11:23,65.35,65.35,65.35,65.35,200
06/12/2003,11:25,65.4,65.4,65.4,65.4,1000
06/12/2003,11:27,65.4,65.4,65.4,65.4,11200
06/12/2003,11:28,65.45,65.53,65.45,65.53,6800
06/12/2003,11:29,65.54,65.54,65.46,65.46,7000
06/12/2003,11:30,65.41,65.41,65.41,65.41,4600
06/12/2003,11:31,65.44,65.44,65.44,65.44,1700
06/12/2003,11:34,65.4,65.4,65.35,65.35,300
06/12/2003,11:35,65.34,65.35,65.27,65.27,5500
06/12/2003,11:36,65.25,65.3,65.25,65.25,3100
06/12/2003,11:37,65.25,65.25,65.25,65.25,200
06/12/2003,11:38,65.21,65.23,65.21,65.22,1500
06/12/2003,11:39,65.2,65.2,65.15,65.16,1600
06/12/2003,11:40,65.11,65.18,65.11,65.16,6200
06/12/2003,11:41,65.12,65.16,65.07,65.08,6700
06/12/2003,11:42,65.16,65.16,65.16,65.16,100
06/12/2003,11:44,65.14,65.14,65.1,65.1,200
06/12/2003,11:45,65.15,65.18,65.12,65.12,400
06/12/2003,11:46,65.2,65.2,65.2,65.2,500
06/12/2003,11:47,65.29,65.29,65.29,65.29,900
06/12/2003,11:48,65.22,65.3,65.2,65.3,57700
06/12/2003,11:49,65.15,65.15,65.15,65.15,200
06/12/2003,11:50,65.1,65.1,65.08,65.1,4100
06/12/2003,11:51,65.05,65.12,65.01,65.06,1500
06/12/2003,11:52,65.06,65.06,65.01,65.02,1800
06/12/2003,11:53,65.05,65.05,65.01,65.01,15300
06/12/2003,11:54,65.01,65.02,65.01,65.01,1000
06/12/2003,11:55,65.03,65.03,65.03,65.03,500
06/12/2003,11:56,65.03,65.03,65,65,12400
06/12/2003,11:57,64.9,64.94,64.86,64.93,2400
06/12/2003,11:58,64.87,64.87,64.86,64.86,600
06/12/2003,11:59,64.85,64.9,64.85,64.9,600
06/12/2003,12:00,64.95,64.97,64.95,64.97,10000
06/12/2003,12:01,64.9,65,64.9,64.93,29000
06/12/2003,12:02,64.99,65.08,64.99,65.08,800
06/12/2003,12:03,65.1,65.1,65,65,16100
06/12/2003,12:05,65.12,65.12,65.12,65.12,600
06/12/2003,12:06,65.08,65.08,65.08,65.08,500
06/12/2003,12:07,65.15,65.15,65.15,65.15,1000
06/12/2003,12:09,65.19,65.19,65.12,65.19,5600
06/12/2003,12:10,65.19,65.19,65.19,65.19,200
06/12/2003,12:11,65.19,65.19,65.19,65.19,200
06/12/2003,12:12,65.16,65.16,65.13,65.13,4200
06/12/2003,12:13,65.18,65.18,65.18,65.18,500
06/12/2003,12:18,65.12,65.12,65.09,65.09,600
06/12/2003,12:19,65.05,65.05,65.03,65.03,800
06/12/2003,12:20,65.08,65.08,65.08,65.08,1000
06/12/2003,12:21,65.07,65.07,65.07,65.07,5000
06/12/2003,12:22,65.11,65.11,65.11,65.11,100
06/12/2003,12:25,65.14,65.14,65.14,65.14,100
06/12/2003,12:26,65.2,65.2,65.14,65.14,500
06/12/2003,12:27,65.2,65.2,65.11,65.15,1200
06/12/2003,12:28,65.16,65.16,65.16,65.16,500
06/12/2003,12:29,65.17,65.17,65.17,65.17,200
06/12/2003,12:30,65.19,65.19,65.19,65.19,2000
06/12/2003,12:31,65.2,65.25,65.2,65.25,1500
06/12/2003,12:32,65.27,65.27,65.27,65.27,100
06/12/2003,12:33,65.27,65.27,65.27,65.27,200
06/12/2003,12:34,65.27,65.27,65.25,65.26,800
06/12/2003,12:36,65.25,65.27,65.25,65.27,1800
06/12/2003,12:37,65.3,65.3,65.3,65.3,600
06/12/2003,12:38,65.32,65.32,65.28,65.28,1100
06/12/2003,12:39,65.4,65.4,65.36,65.36,2100
06/12/2003,12:40,65.36,65.4,65.36,65.4,1600
06/12/2003,12:42,65.45,65.46,65.45,65.46,1400
06/12/2003,12:43,65.38,65.38,65.35,65.35,2700
06/12/2003,12:44,65.35,65.35,65.35,65.35,22300
06/12/2003,12:45,65.35,65.35,65.35,65.35,100
06/12/2003,12:46,65.35,65.35,65.35,65.35,100
06/12/2003,12:48,65.4,65.4,65.4,65.4,500
06/12/2003,12:54,65.4,65.4,65.4,65.4,100
06/12/2003,12:55,65.39,65.39,65.36,65.36,200
06/12/2003,12:56,65.39,65.4,65.39,65.4,600
06/12/2003,12:57,65.46,65.46,65.41,65.43,6600
06/12/2003,12:58,65.43,65.43,65.43,65.43,2500
06/12/2003,13:00,65.49,65.5,65.49,65.5,5000
06/12/2003,13:04,65.5,65.5,65.5,65.5,500
06/12/2003,13:05,65.5,65.5,65.5,65.5,1000
06/12/2003,13:07,65.5,65.5,65.5,65.5,100
06/12/2003,13:08,65.45,65.45,65.45,65.45,200
06/12/2003,13:09,65.45,65.49,65.45,65.49,700
06/12/2003,13:12,65.47,65.47,65.47,65.47,200
06/12/2003,13:13,65.49,65.49,65.49,65.49,100
06/12/2003,13:19,65.44,65.44,65.44,65.44,200
06/12/2003,13:20,65.43,65.43,65.43,65.43,100
06/12/2003,13:21,65.35,65.35,65.35,65.35,300
06/12/2003,13:24,65.46,65.46,65.46,65.46,100
06/12/2003,13:25,65.37,65.37,65.37,65.37,1800
06/12/2003,13:30,65.36,65.46,65.36,65.46,1500
06/12/2003,13:33,65.46,65.46,65.46,65.46,1000
06/12/2003,13:37,65.49,65.49,65.49,65.49,100
06/12/2003,13:39,65.49,65.49,65.49,65.49,100
06/12/2003,13:41,65.49,65.49,65.49,65.49,100
06/12/2003,13:42,65.4,65.4,65.35,65.35,62200
06/12/2003,13:43,65.36,65.36,65.35,65.35,2200
06/12/2003,13:44,65.25,65.3,65.22,65.22,10400
06/12/2003,13:45,65.2,65.2,65.2,65.2,500
06/12/2003,13:46,65.25,65.31,65.2,65.2,6000
06/12/2003,13:47,65.19,65.25,65.19,65.25,5100
06/12/2003,13:50,65.25,65.25,65.25,65.25,100
06/12/2003,13:51,65.16,65.18,65.15,65.15,2700
06/12/2003,13:52,65.15,65.15,65.15,65.15,100
06/12/2003,13:53,65.1,65.1,65.09,65.09,1400
06/12/2003,13:54,65.08,65.1,65.08,65.1,14300
06/12/2003,13:55,65.1,65.1,65.1,65.1,5100
06/12/2003,13:56,65.1,65.1,65.1,65.1,5900
06/12/2003,13:57,65.1,65.1,65.1,65.1,1000
06/12/2003,13:58,65.15,65.15,65.15,65.15,2000
06/12/2003,14:00,65.15,65.15,65.15,65.15,5000
06/12/2003,14:01,65.14,65.14,65.14,65.14,7500
06/12/2003,14:02,65.13,65.13,65.13,65.13,100
06/12/2003,14:03,65.09,65.09,65.09,65.09,200
06/12/2003,14:06,65.09,65.09,65.09,65.09,100
06/12/2003,14:09,65.09,65.09,65.09,65.09,100
06/12/2003,14:12,65.02,65.02,64.99,64.99,5300
06/12/2003,14:13,65,65,64.99,65,2100
06/12/2003,14:15,65.05,65.05,65.05,65.05,17500
06/12/2003,14:20,65.09,65.09,65.09,65.09,400
06/12/2003,14:22,65.07,65.07,65.07,65.07,1000
06/12/2003,14:25,65.06,65.06,65.06,65.06,300
06/12/2003,14:28,65.06,65.06,65.06,65.06,200
06/12/2003,14:29,65.05,65.05,65.05,65.05,10000
06/12/2003,14:30,65,65,65,65,1000
06/12/2003,14:33,65.03,65.03,65.03,65.03,50000
06/12/2003,14:34,65.05,65.05,65,65,15400
06/12/2003,14:35,65,65.01,64.97,64.97,2700
06/12/2003,14:36,65.01,65.01,64.97,65,1700
06/12/2003,14:37,65,65,65,65,2200
06/12/2003,14:38,65,65,64.98,64.98,6200
06/12/2003,14:39,64.97,64.98,64.95,64.98,1400
06/12/2003,14:40,64.97,64.97,64.97,64.97,300
06/12/2003,14:42,64.96,64.96,64.96,64.96,100
06/12/2003,14:43,65,65,65,65,500
06/12/2003,14:45,64.95,64.95,64.95,64.95,6400
06/12/2003,14:46,64.94,64.94,64.94,64.94,400
06/12/2003,14:47,64.85,64.95,64.85,64.95,4900
06/12/2003,14:48,64.85,64.85,64.85,64.85,1000
06/12/2003,14:49,64.93,64.93,64.93,64.93,100000
06/12/2003,14:55,64.9,64.9,64.9,64.9,100
06/12/2003,15:00,64.91,64.91,64.91,64.91,700
06/12/2003,15:01,64.91,64.91,64.87,64.87,800
06/12/2003,15:02,64.94,64.94,64.94,64.94,2000
06/12/2003,15:03,64.87,64.87,64.87,64.87,200
06/12/2003,15:04,64.9,64.9,64.9,64.9,100
06/12/2003,15:05,64.98,64.98,64.98,64.98,300
06/12/2003,15:06,64.98,64.98,64.98,64.98,500
06/12/2003,15:07,64.9,64.9,64.9,64.9,300
06/12/2003,15:09,65,65,65,65,100
06/12/2003,15:11,64.97,64.97,64.97,64.97,400
06/12/2003,15:12,64.95,64.95,64.95,64.95,100
06/12/2003,15:15,64.87,64.87,64.86,64.86,200
06/12/2003,15:16,64.85,64.9,64.79,64.9,12900
06/12/2003,15:17,64.85,64.85,64.84,64.85,1000
06/12/2003,15:18,64.85,64.85,64.85,64.85,400
06/12/2003,15:19,64.85,64.85,64.78,64.78,5400
06/12/2003,15:20,64.85,64.85,64.85,64.85,900
06/12/2003,15:23,64.92,64.92,64.91,64.91,2100
06/12/2003,15:24,65,65,65,65,5000
06/12/2003,15:25,65,65.06,65,65.05,5200
06/12/2003,15:26,64.95,65.05,64.95,65.05,200
06/12/2003,15:27,65.08,65.08,65.08,65.08,2000
06/12/2003,15:28,65.09,65.1,65.08,65.1,40200
06/12/2003,15:29,65.1,65.2,65.1,65.2,40200
06/12/2003,15:30,65.24,65.24,65.18,65.18,700
06/12/2003,15:31,65.22,65.22,65.22,65.22,200
06/12/2003,15:32,65.2,65.27,65.2,65.27,2600
06/12/2003,15:33,65.26,65.28,65.21,65.21,600
06/12/2003,15:34,65.3,65.3,65.3,65.3,10000
06/12/2003,15:35,65.36,65.36,65.32,65.32,2000
06/12/2003,15:36,65.27,65.27,65.27,65.27,200
06/12/2003,15:37,65.25,65.3,65.24,65.3,50500
06/12/2003,15:38,65.25,65.28,65.25,65.28,20600
06/12/2003,15:39,65.26,65.26,65.25,65.25,29900
06/12/2003,15:40,65.29,65.29,65.25,65.25,6300
06/12/2003,15:42,65.2,65.22,65.2,65.22,5500
06/12/2003,15:43,65.24,65.24,65.24,65.24,300
06/12/2003,15:44,65.24,65.24,65.24,65.24,10400
06/12/2003,15:45,65.29,65.29,65.29,65.29,200
06/12/2003,15:46,65.28,65.29,65.28,65.29,10200
06/12/2003,15:47,65.29,65.29,65.29,65.29,700
06/12/2003,15:48,65.29,65.29,65.25,65.25,5500
06/12/2003,15:49,65.3,65.3,65.27,65.27,2600
06/12/2003,15:50,65.3,65.3,65.26,65.26,600
06/12/2003,15:52,65.3,65.3,65.3,65.3,1500
06/12/2003,15:53,65.4,65.4,65.31,65.31,1200
06/12/2003,15:54,65.4,65.4,65.4,65.4,500
06/12/2003,15:58,65.39,65.45,65.33,65.44,2300
06/12/2003,15:59,65.44,65.44,65.44,65.44,600
06/13/2003,09:34,64.9,64.9,64.79,64.79,700
06/13/2003,09:35,64.82,64.82,64,64,1200
06/13/2003,09:37,64.8,64.8,64.62,64.62,107500
06/13/2003,09:38,64.6,64.6,64.5,64.5,2700
06/13/2003,09:39,64.5,64.6,64.45,64.53,4300
06/13/2003,09:41,64.55,64.55,64.51,64.51,300
06/13/2003,09:42,64.53,64.53,64.5,64.5,51300
06/13/2003,09:43,64.5,64.65,64.5,64.65,500
06/13/2003,09:44,64.68,64.68,64.65,64.68,2600
06/13/2003,09:46,64.7,64.7,64.66,64.66,700
06/13/2003,09:47,64.7,64.74,64.61,64.74,35000
06/13/2003,09:48,64.62,64.62,64.6,64.6,8000
06/13/2003,09:49,64.45,64.73,64.45,64.46,101900
06/13/2003,09:50,64.47,64.47,64.47,64.47,4000
06/13/2003,09:51,64.46,64.46,64.36,64.36,10400
06/13/2003,09:52,64.36,64.41,64.36,64.41,3600
06/13/2003,09:53,64.53,64.53,64.45,64.45,1600
06/13/2003,09:54,64.51,64.51,64.51,64.51,2000
06/13/2003,09:55,64.54,64.55,64.5,64.5,11400
06/13/2003,09:56,64.49,64.49,64.4,64.4,10800
06/13/2003,09:57,64.45,64.51,64.45,64.51,30000
06/13/2003,09:58,64.51,64.51,64.51,64.51,1000
06/13/2003,09:59,64.51,64.51,64.51,64.51,5300
06/13/2003,10:00,64.49,64.54,64.49,64.54,3000
06/13/2003,10:01,64.45,64.45,64.4,64.4,1100
06/13/2003,10:02,64.39,64.4,64.39,64.4,10100
06/13/2003,10:03,64.4,64.4,64.4,64.4,400
06/13/2003,10:04,64.46,64.46,64.46,64.46,2000
06/13/2003,10:08,64.35,64.42,64.35,64.42,5500
06/13/2003,10:09,64.4,64.4,64.4,64.4,100
06/13/2003,10:10,64.43,64.43,64.43,64.43,100
06/13/2003,10:12,64.45,64.45,64.42,64.45,1300
06/13/2003,10:13,64.36,64.36,64.36,64.36,100
06/13/2003,10:14,64.46,64.46,64.46,64.46,5000
06/13/2003,10:17,64.43,64.43,64.43,64.43,2000
06/13/2003,10:18,64.38,64.38,64.38,64.38,1000
06/13/2003,10:19,64.34,64.34,64.34,64.34,400
06/13/2003,10:20,64.34,64.34,64.34,64.34,600
06/13/2003,10:21,64.23,64.23,64.18,64.22,2200
06/13/2003,10:23,64.1,64.15,64.1,64.1,52600
06/13/2003,10:24,64.01,64.01,63.99,63.99,2200
06/13/2003,10:25,63.95,64,63.94,63.95,79000
06/13/2003,10:26,63.95,64.01,63.94,64.01,25300
06/13/2003,10:27,63.99,63.99,63.95,63.95,16500
06/13/2003,10:29,63.9,63.95,63.85,63.85,3000
06/13/2003,10:30,63.85,63.94,63.84,63.94,36200
06/13/2003,10:31,63.85,63.85,63.76,63.76,12300
06/13/2003,10:32,63.8,63.83,63.8,63.83,2500
06/13/2003,10:33,63.8,63.8,63.8,63.8,500
06/13/2003,10:34,63.79,63.79,63.75,63.75,5100
06/13/2003,10:35,63.79,63.85,63.79,63.85,3100
06/13/2003,10:36,63.85,63.85,63.82,63.85,3100
06/13/2003,10:37,63.8,63.8,63.8,63.8,8600
06/13/2003,10:38,63.89,63.89,63.77,63.82,6400
06/13/2003,10:40,63.8,63.8,63.64,63.64,1800
06/13/2003,10:41,63.7,63.7,63.7,63.7,500
06/13/2003,10:42,63.64,63.64,63.64,63.64,200
06/13/2003,10:43,63.64,63.73,63.64,63.73,5500
06/13/2003,10:44,63.73,63.73,63.67,63.67,10300
06/13/2003,10:46,63.65,63.7,63.65,63.7,500
06/13/2003,10:47,63.67,63.72,63.67,63.72,5800
06/13/2003,10:48,63.7,63.76,63.7,63.76,5300
06/13/2003,10:49,63.81,63.81,63.81,63.81,1900
06/13/2003,10:50,63.83,63.83,63.83,63.83,5000
06/13/2003,10:53,63.78,63.78,63.78,63.78,1000
06/13/2003,10:54,63.7,63.7,63.7,63.7,100
06/13/2003,10:55,63.73,63.73,63.73,63.73,200
06/13/2003,10:57,63.67,63.67,63.67,63.67,100
06/13/2003,10:58,63.61,63.61,63.61,63.61,300
06/13/2003,10:59,63.52,63.52,63.52,63.52,200
06/13/2003,11:00,63.52,63.52,63.48,63.51,700
06/13/2003,11:01,63.45,63.45,63.45,63.45,5300
06/13/2003,11:02,63.42,63.45,63.42,63.42,900
06/13/2003,11:03,63.54,63.54,63.54,63.54,2500
06/13/2003,11:04,63.45,63.45,63.45,63.45,200
06/13/2003,11:05,63.42,63.42,63.42,63.42,200
06/13/2003,11:06,63.4,63.4,63.4,63.4,7300
06/13/2003,11:08,63.4,63.42,63.4,63.42,11000
06/13/2003,11:11,63.35,63.35,63.3,63.3,5500
06/13/2003,11:12,63.3,63.3,63.25,63.25,1900
06/13/2003,11:14,63.22,63.22,63.22,63.22,500
06/13/2003,11:15,63.22,63.22,63.22,63.22,300
06/13/2003,11:16,63.13,63.22,63.13,63.22,500
06/13/2003,11:17,63.25,63.25,63.15,63.15,11000
06/13/2003,11:18,63.2,63.28,63.2,63.28,8300
06/13/2003,11:19,63.25,63.25,63.25,63.25,35000
06/13/2003,11:20,63.25,63.25,63.15,63.15,21900
06/13/2003,11:21,63.15,63.29,63.15,63.29,5500
06/13/2003,11:22,63.2,63.23,63.2,63.23,10700
06/13/2003,11:23,63.25,63.25,63.25,63.25,500
06/13/2003,11:25,63.18,63.22,63.18,63.22,1300
06/13/2003,11:27,63.24,63.24,63.24,63.24,10000
06/13/2003,11:30,63.16,63.23,63.16,63.21,6200
06/13/2003,11:32,63.18,63.18,63.18,63.18,200
06/13/2003,11:33,63.2,63.2,63.2,63.2,3100
06/13/2003,11:34,63.2,63.2,63.2,63.2,100
06/13/2003,11:36,63.31,63.31,63.31,63.31,100
06/13/2003,11:38,63.26,63.26,63.25,63.25,600
06/13/2003,11:39,63.21,63.21,63.21,63.21,35000
06/13/2003,11:40,63.2,63.21,63.2,63.21,13800
06/13/2003,11:41,63.2,63.26,63.2,63.26,1600
06/13/2003,11:43,63.25,63.25,63.25,63.25,2100
06/13/2003,11:44,63.25,63.25,63.23,63.23,2100
06/13/2003,11:45,63.27,63.27,63.27,63.27,2000
06/13/2003,11:46,63.29,63.29,63.23,63.23,39500
06/13/2003,11:47,63.22,63.22,63.22,63.22,2000
06/13/2003,11:48,63.2,63.22,63.2,63.22,10200
06/13/2003,11:50,63.19,63.19,63.19,63.19,200
06/13/2003,11:51,63.2,63.2,63.2,63.2,200
06/13/2003,11:52,63.28,63.28,63.21,63.21,7000
06/13/2003,11:54,63.3,63.3,63.24,63.24,2200
06/13/2003,11:55,63.24,63.24,63.24,63.24,3100
06/13/2003,11:56,63.24,63.28,63.24,63.24,4100
06/13/2003,11:58,63.21,63.22,63.21,63.22,400
06/13/2003,11:59,63.23,63.23,63.2,63.2,2400
06/13/2003,12:00,63.2,63.21,63.2,63.21,3600
06/13/2003,12:01,63.2,63.2,63.18,63.2,37300
06/13/2003,12:02,63.14,63.14,63.13,63.13,2400
06/13/2003,12:03,63.15,63.15,63.1,63.1,17700
06/13/2003,12:04,63.1,63.1,63.1,63.1,400
06/13/2003,12:05,63.13,63.13,63.13,63.13,1000
06/13/2003,12:07,63.08,63.08,63.08,63.08,500
06/13/2003,12:08,63.14,63.14,63.14,63.14,200
06/13/2003,12:09,63.1,63.13,63.1,63.13,3400
06/13/2003,12:10,63.1,63.1,63.1,63.1,3400
06/13/2003,12:11,63.15,63.15,63.15,63.15,500
06/13/2003,12:12,63.15,63.15,63.15,63.15,100
06/13/2003,12:15,63.09,63.09,63.08,63.08,5300
06/13/2003,12:17,63.17,63.17,63.17,63.17,10200
06/13/2003,12:19,63.17,63.18,63.17,63.18,1000
06/13/2003,12:21,63.18,63.24,63.18,63.24,200
06/13/2003,12:22,63.24,63.24,63.24,63.24,100
06/13/2003,12:23,63.25,63.26,63.25,63.26,2700
06/13/2003,12:24,63.3,63.3,63.26,63.26,600
06/13/2003,12:26,63.4,63.4,63.34,63.4,700
06/13/2003,12:30,63.32,63.4,63.32,63.4,4900
06/13/2003,12:32,63.41,63.41,63.41,63.41,200
06/13/2003,12:33,63.44,63.44,63.44,63.44,300
06/13/2003,12:36,63.4,63.44,63.4,63.44,5100
06/13/2003,12:38,63.5,63.5,63.5,63.5,2000
06/13/2003,12:39,63.44,63.44,63.44,63.44,100
06/13/2003,12:44,63.5,63.5,63.5,63.5,2000
06/13/2003,12:45,63.43,63.46,63.43,63.46,5300
06/13/2003,12:46,63.43,63.43,63.43,63.43,2000
06/13/2003,12:49,63.28,63.32,63.28,63.32,300
06/13/2003,12:50,63.32,63.32,63.28,63.28,600
06/13/2003,12:51,63.28,63.28,63.28,63.28,400
06/13/2003,12:52,63.3,63.3,63.3,63.3,200
06/13/2003,12:53,63.3,63.3,63.3,63.3,200
06/13/2003,12:54,63.3,63.3,63.3,63.3,200
06/13/2003,12:55,63.27,63.4,63.27,63.27,5200
06/13/2003,12:59,63.27,63.27,63.27,63.27,500
06/13/2003,13:02,63.31,63.31,63.31,63.31,200
06/13/2003,13:03,63.4,63.45,63.4,63.45,10000
06/13/2003,13:04,63.4,63.42,63.4,63.42,500
06/13/2003,13:06,63.4,63.48,63.4,63.48,5300
06/13/2003,13:08,63.42,63.48,63.42,63.48,10200
06/13/2003,13:10,63.42,63.42,63.42,63.42,200
06/13/2003,13:11,63.42,63.42,63.42,63.42,200
06/13/2003,13:13,63.42,63.49,63.42,63.49,5300
06/13/2003,13:16,63.4,63.4,63.4,63.4,100
06/13/2003,13:17,63.4,63.4,63.4,63.4,5000
06/13/2003,13:18,63.39,63.39,63.29,63.29,3100
06/13/2003,13:19,63.35,63.35,63.35,63.35,5000
06/13/2003,13:20,63.3,63.3,63.3,63.3,200
06/13/2003,13:21,63.38,63.38,63.38,63.38,200
06/13/2003,13:23,63.3,63.3,63.3,63.3,500
06/13/2003,13:24,63.3,63.39,63.3,63.39,1000
06/13/2003,13:25,63.32,63.32,63.32,63.32,600
06/13/2003,13:28,63.2,63.26,63.2,63.24,5500
06/13/2003,13:29,63.22,63.22,63.22,63.22,300
06/13/2003,13:30,63.22,63.25,63.22,63.25,400
06/13/2003,13:33,63.2,63.2,63.15,63.2,20700
06/13/2003,13:35,63.15,63.15,63.15,63.15,5200
06/13/2003,13:38,63.12,63.12,63.12,63.12,300
06/13/2003,13:39,63.12,63.12,63.12,63.12,500
06/13/2003,13:41,63.12,63.12,63.1,63.1,700
06/13/2003,13:42,63.1,63.1,63.1,63.1,300
06/13/2003,13:43,63.03,63.1,63.02,63.09,24700
06/13/2003,13:44,63.02,63.09,63.02,63.09,3000
06/13/2003,13:45,63,63.02,63,63.02,1600
06/13/2003,13:46,63.02,63.02,63.02,63.02,100
06/13/2003,13:47,63,63,63,63,4400
06/13/2003,13:48,62.9,62.95,62.9,62.93,8800
06/13/2003,13:49,62.94,63.06,62.94,62.99,5000
06/13/2003,13:50,63,63,63,63,2000
06/13/2003,13:51,63.14,63.14,63.14,63.14,2000
06/13/2003,13:52,63.13,63.13,63.13,63.13,300
06/13/2003,13:54,63.05,63.1,63.05,63.1,1300
06/13/2003,13:55,63.05,63.05,63.05,63.05,4000
06/13/2003,13:56,63.05,63.05,63.05,63.05,5000
06/13/2003,13:59,63.04,63.05,63.04,63.05,50100
06/13/2003,14:00,63.03,63.03,63,63,6200
06/13/2003,14:01,62.93,62.93,62.87,62.87,5100
06/13/2003,14:02,62.95,62.95,62.9,62.92,30200
06/13/2003,14:03,62.94,62.97,62.94,62.97,5700
06/13/2003,14:04,62.95,63,62.93,62.93,34900
06/13/2003,14:05,62.97,63,62.97,63,3300
06/13/2003,14:06,63.02,63.08,63.02,63.07,101700
06/13/2003,14:07,63.02,63.02,63.02,63.02,200
06/13/2003,14:09,63.06,63.06,63.06,63.06,500
06/13/2003,14:11,63.2,63.3,63.2,63.3,900
06/13/2003,14:12,63.26,63.26,63.26,63.26,400
06/13/2003,14:13,63.34,63.34,63.34,63.34,500
06/13/2003,14:14,63.22,63.22,63.22,63.22,1000
06/13/2003,14:15,63.2,63.25,63.13,63.15,114600
06/13/2003,14:17,63.1,63.13,63.1,63.13,1300
06/13/2003,14:19,63.1,63.1,63.1,63.1,1000
06/13/2003,14:22,63.21,63.21,63.21,63.21,800
06/13/2003,14:23,63.21,63.21,63.21,63.21,2700
06/13/2003,14:24,63.28,63.28,63.28,63.28,500
06/13/2003,14:28,63.2,63.28,63.2,63.28,4900
06/13/2003,14:30,63.3,63.38,63.3,63.36,800
06/13/2003,14:31,63.3,63.3,63.25,63.25,51000
06/13/2003,14:32,63.3,63.3,63.3,63.3,3000
06/13/2003,14:33,63.3,63.3,63.3,63.3,200
06/13/2003,14:36,63.4,63.4,63.4,63.4,500
06/13/2003,14:37,63.32,63.32,63.32,63.32,2500
06/13/2003,14:38,63.32,63.32,63.32,63.32,1700
06/13/2003,14:42,63.4,63.4,63.4,63.4,1400
06/13/2003,14:43,63.34,63.34,63.34,63.34,15000
06/13/2003,14:44,63.41,63.41,63.41,63.41,2000
06/13/2003,14:45,63.42,63.42,63.42,63.42,500
06/13/2003,14:46,63.37,63.44,63.37,63.44,10300
06/13/2003,14:47,63.5,63.5,63.46,63.5,7000
06/13/2003,14:48,63.5,63.5,63.5,63.5,1200
06/13/2003,14:49,63.5,63.52,63.5,63.52,2900
06/13/2003,14:52,63.45,63.45,63.41,63.41,5600
06/13/2003,14:53,63.41,63.41,63.41,63.41,700
06/13/2003,14:54,63.42,63.42,63.42,63.42,200
06/13/2003,14:55,63.45,63.45,63.45,63.45,3400
06/13/2003,14:56,63.49,63.49,63.41,63.41,400
06/13/2003,14:57,63.45,63.45,63.41,63.41,2100
06/13/2003,14:58,63.42,63.42,63.42,63.42,1200
06/13/2003,15:00,63.43,63.44,63.43,63.44,2200
06/13/2003,15:01,63.42,63.42,63.42,63.42,2200
06/13/2003,15:02,63.45,63.45,63.45,63.45,4000
06/13/2003,15:03,63.45,63.45,63.44,63.44,3000
06/13/2003,15:04,63.4,63.4,63.4,63.4,2000
06/13/2003,15:05,63.34,63.34,63.34,63.34,2900
06/13/2003,15:06,63.26,63.26,63.26,63.26,6800
06/13/2003,15:08,63.26,63.26,63.26,63.26,2000
06/13/2003,15:09,63.24,63.26,63.24,63.24,12100
06/13/2003,15:10,63.18,63.18,63.18,63.18,1500
06/13/2003,15:11,63.18,63.18,63.18,63.18,1500
06/13/2003,15:12,63.21,63.21,63.21,63.21,200
06/13/2003,15:13,63.25,63.25,63.25,63.25,1500
06/13/2003,15:14,63.11,63.11,63.11,63.11,400
06/13/2003,15:15,63.17,63.17,63.15,63.15,3900
06/13/2003,15:16,63.17,63.17,63.17,63.17,3200
06/13/2003,15:18,63.28,63.28,63.28,63.28,300
06/13/2003,15:19,63.3,63.3,63.28,63.28,34700
06/13/2003,15:20,63.25,63.25,63.25,63.25,1100
06/13/2003,15:21,63.25,63.25,63.19,63.19,3600
06/13/2003,15:23,63.26,63.26,63.26,63.26,5000
06/13/2003,15:24,63.28,63.31,63.28,63.31,2100
06/13/2003,15:26,63.3,63.3,63.3,63.3,2300
06/13/2003,15:28,63.43,63.43,63.43,63.43,1000
06/13/2003,15:30,63.44,63.44,63.43,63.44,4400
06/13/2003,15:31,63.45,63.48,63.45,63.45,59300
06/13/2003,15:32,63.45,63.49,63.45,63.48,25500
06/13/2003,15:33,63.5,63.5,63.46,63.48,126100
06/13/2003,15:34,63.48,63.48,63.48,63.48,800
06/13/2003,15:35,63.48,63.5,63.47,63.49,41400
06/13/2003,15:36,63.5,63.51,63.5,63.5,6800
06/13/2003,15:37,63.48,63.48,63.48,63.48,100
06/13/2003,15:38,63.48,63.48,63.45,63.45,1300
06/13/2003,15:39,63.45,63.5,63.45,63.5,5500
06/13/2003,15:41,63.54,63.54,63.5,63.52,7000
06/13/2003,15:43,63.42,63.47,63.42,63.44,3300
06/13/2003,15:44,63.39,63.39,63.39,63.39,300
06/13/2003,15:45,63.37,63.37,63.36,63.36,1200
06/13/2003,15:46,63.35,63.35,63.35,63.35,5500
06/13/2003,15:48,63.44,63.44,63.44,63.44,600
06/13/2003,15:49,63.4,63.4,63.4,63.4,700
06/13/2003,15:50,63.35,63.35,63.35,63.35,1000
06/13/2003,15:51,63.33,63.33,63.33,63.33,300
06/13/2003,15:52,63.33,63.33,63.33,63.33,300
06/13/2003,15:53,63.33,63.33,63.33,63.33,900
06/13/2003,15:54,63.3,63.3,63.3,63.3,200
06/13/2003,15:55,63.3,63.3,63.3,63.3,2100
06/13/2003,15:56,63.24,63.24,63.24,63.24,2000
06/13/2003,15:57,63.3,63.33,63.3,63.3,2200
06/13/2003,15:58,63.35,63.35,63.35,63.35,15000
06/13/2003,15:59,63.33,63.4,63.33,63.4,600
06/16/2003,09:36,63.15,63.15,63.05,63.05,5000
06/16/2003,09:37,63.07,63.07,63.07,63.07,500
06/16/2003,09:39,62.7,63,62.7,62.9,6600
06/16/2003,09:40,62.8,62.81,62.8,62.81,3000
06/16/2003,09:41,62.77,62.77,62.77,62.77,100
06/16/2003,09:42,62.77,62.87,62.77,62.8,3800
06/16/2003,09:44,62.77,62.77,62.77,62.77,3500
06/16/2003,09:45,63.05,63.05,62.61,62.61,27700
06/16/2003,09:46,62.55,62.55,62.5,62.5,56500
06/16/2003,09:47,62.43,62.6,62.41,62.41,7100
06/16/2003,09:48,62.3,62.3,62.28,62.28,2500
06/16/2003,09:49,62.25,62.33,62.17,62.3,14100
06/16/2003,09:50,62.28,62.28,62.25,62.25,1500
06/16/2003,09:52,62.03,62.08,62,62,3900
06/16/2003,09:53,62,62.05,61.97,61.97,7600
06/16/2003,09:54,62.05,62.05,61.89,61.89,17200
06/16/2003,09:55,61.88,61.9,61.81,61.81,1600
06/16/2003,09:56,61.81,61.88,61.81,61.88,3000
06/16/2003,09:57,61.84,61.84,61.8,61.8,1500
06/16/2003,09:58,61.76,61.8,61.7,61.71,25500
06/16/2003,09:59,61.74,61.74,61.7,61.7,35100
06/16/2003,10:00,61.94,61.94,61.86,61.92,2000
06/16/2003,10:01,61.96,61.96,61.9,61.9,5000
06/16/2003,10:02,61.89,61.89,61.85,61.85,10100
06/16/2003,10:03,61.8,61.82,61.78,61.82,101800
06/16/2003,10:04,61.75,61.75,61.75,61.75,100
06/16/2003,10:06,61.85,61.95,61.85,61.95,7600
06/16/2003,10:08,61.86,61.86,61.85,61.85,2900
06/16/2003,10:09,61.7,61.78,61.7,61.78,1100
06/16/2003,10:10,61.8,61.8,61.8,61.8,7000
06/16/2003,10:11,61.75,61.8,61.75,61.8,5300
06/16/2003,10:12,61.8,61.96,61.8,61.96,25100
06/16/2003,10:14,62,62,61.96,61.96,12000
06/16/2003,10:16,61.97,61.98,61.94,61.94,10500
06/16/2003,10:17,61.83,61.87,61.83,61.87,200
06/16/2003,10:20,61.8,61.8,61.8,61.8,300
06/16/2003,10:22,61.97,61.97,61.9,61.9,9500
06/16/2003,10:23,61.89,61.89,61.89,61.89,400
06/16/2003,10:24,61.84,61.84,61.84,61.84,500
06/16/2003,10:25,61.9,61.9,61.9,61.9,2000
06/16/2003,10:26,61.9,61.9,61.81,61.9,700
06/16/2003,10:28,61.85,61.85,61.85,61.85,2800
06/16/2003,10:29,61.9,61.94,61.88,61.88,5500
06/16/2003,10:30,62,62.02,61.94,62.02,5700
06/16/2003,10:31,62.03,62.1,62.02,62.02,21000
06/16/2003,10:33,62.05,62.14,62.05,62.09,78400
06/16/2003,10:34,62.09,62.09,62.09,62.09,1000
06/16/2003,10:35,62.09,62.09,61.94,61.94,9000
06/16/2003,10:36,62.09,62.1,62.09,62.1,2700
06/16/2003,10:37,62.05,62.1,62.05,62.1,11000
06/16/2003,10:38,62.18,62.22,62.18,62.22,71400
06/16/2003,10:39,62.22,62.24,62.16,62.18,10800
06/16/2003,10:40,62.22,62.23,62.22,62.23,1700
06/16/2003,10:41,62.24,62.24,62.2,62.2,6400
06/16/2003,10:42,62.24,62.24,62.18,62.19,10400
06/16/2003,10:43,62.18,62.18,62.16,62.16,4600
06/16/2003,10:44,62.17,62.17,62.12,62.12,27000
06/16/2003,10:45,62.17,62.18,62.17,62.18,2800
06/16/2003,10:46,62.24,62.24,62.24,62.24,300
06/16/2003,10:47,62.25,62.25,62.22,62.22,500
06/16/2003,10:48,62.21,62.28,62.21,62.28,5100
06/16/2003,10:49,62.28,62.28,62.28,62.28,100
06/16/2003,10:50,62.28,62.28,62.28,62.28,25000
06/16/2003,10:51,62.27,62.28,62.26,62.26,800
06/16/2003,10:52,62.3,62.3,62.3,62.3,500
06/16/2003,10:53,62.37,62.39,62.35,62.37,8600
06/16/2003,10:54,62.37,62.37,62.34,62.34,1200
06/16/2003,10:55,62.34,62.34,62.31,62.34,6500
06/16/2003,10:56,62.34,62.38,62.34,62.35,6500
06/16/2003,10:57,62.35,62.4,62.35,62.4,26000
06/16/2003,10:58,62.22,62.22,62.22,62.22,400
06/16/2003,10:59,62.33,62.33,62.33,62.33,200
06/16/2003,11:00,62.18,62.25,62.18,62.25,2200
06/16/2003,11:02,62.3,62.3,62.3,62.3,400
06/16/2003,11:03,62.25,62.25,62.25,62.25,500
06/16/2003,11:04,62.25,62.3,62.21,62.3,21500
06/16/2003,11:05,62.21,62.23,62.21,62.23,2500
06/16/2003,11:07,62.23,62.25,62.23,62.25,105100
06/16/2003,11:08,62.2,62.2,62.2,62.2,1500
06/16/2003,11:09,62.15,62.15,62.15,62.15,400
06/16/2003,11:11,62.13,62.13,62.13,62.13,25000
06/16/2003,11:12,62.13,62.13,62.13,62.13,200
06/16/2003,11:13,62.1,62.1,62.1,62.1,11000
06/16/2003,11:16,62.02,62.02,62.02,62.02,2000
06/16/2003,11:17,62.02,62.02,62.02,62.02,3000
06/16/2003,11:18,62.02,62.02,62.02,62.02,5000
06/16/2003,11:20,62.02,62.02,62.01,62.01,200
06/16/2003,11:24,61.9,61.9,61.9,61.9,1200
06/16/2003,11:25,61.86,61.9,61.86,61.9,3700
06/16/2003,11:26,61.94,61.94,61.9,61.9,1500
06/16/2003,11:27,61.85,61.85,61.85,61.85,5000
06/16/2003,11:28,61.89,61.94,61.89,61.94,6300
06/16/2003,11:30,61.86,61.86,61.86,61.86,800
06/16/2003,11:31,61.98,61.98,61.98,61.98,2000
06/16/2003,11:34,61.98,61.98,61.94,61.94,35500
06/16/2003,11:35,61.87,61.87,61.87,61.87,10000
06/16/2003,11:37,61.87,61.87,61.87,61.87,10000
06/16/2003,11:39,61.9,61.9,61.88,61.88,3100
06/16/2003,11:40,61.88,61.9,61.88,61.9,7000
06/16/2003,11:41,61.91,61.91,61.91,61.91,7600
06/16/2003,11:42,61.87,61.87,61.87,61.87,100
06/16/2003,11:43,61.9,61.9,61.85,61.85,5600
06/16/2003,11:44,61.89,61.89,61.89,61.89,200
06/16/2003,11:45,61.85,61.85,61.85,61.85,600
06/16/2003,11:48,61.85,61.85,61.85,61.85,300
06/16/2003,11:49,61.92,61.92,61.92,61.92,2000
06/16/2003,11:54,61.85,61.85,61.82,61.82,5500
06/16/2003,11:57,61.85,61.85,61.85,61.85,5000
06/16/2003,11:58,61.84,61.86,61.8,61.85,29000
06/16/2003,11:59,61.8,61.8,61.8,61.8,6100
06/16/2003,12:00,61.86,61.86,61.75,61.84,1300
06/16/2003,12:01,61.78,61.78,61.78,61.78,25000
06/16/2003,12:02,61.73,61.8,61.73,61.8,3500
06/16/2003,12:03,61.71,61.78,61.71,61.78,2100
06/16/2003,12:06,61.73,61.73,61.73,61.73,5000
06/16/2003,12:07,61.7,61.7,61.7,61.7,2000
06/16/2003,12:09,61.67,61.67,61.62,61.62,5200
06/16/2003,12:11,61.62,61.62,61.62,61.62,600
06/16/2003,12:12,61.62,61.67,61.62,61.67,10600
06/16/2003,12:13,61.74,61.74,61.74,61.74,500
06/16/2003,12:15,61.6,61.64,61.56,61.56,10600
06/16/2003,12:17,61.6,61.6,61.55,61.56,400
06/16/2003,12:18,61.54,61.54,61.5,61.5,400
06/16/2003,12:19,61.45,61.66,61.45,61.62,26300
06/16/2003,12:20,61.48,61.48,61.42,61.42,4100
06/16/2003,12:21,61.42,61.43,61.37,61.43,25200
06/16/2003,12:22,61.4,61.46,61.4,61.46,50700
06/16/2003,12:23,61.42,61.44,61.4,61.44,1200
06/16/2003,12:24,61.4,61.42,61.4,61.4,26000
06/16/2003,12:25,61.41,61.43,61.41,61.43,25100
06/16/2003,12:26,61.45,61.45,61.45,61.45,100
06/16/2003,12:27,61.46,61.46,61.4,61.4,5200
06/16/2003,12:28,61.4,61.47,61.4,61.47,7100
06/16/2003,12:30,61.53,61.53,61.53,61.53,100
06/16/2003,12:31,61.54,61.55,61.5,61.5,10400
06/16/2003,12:32,61.48,61.48,61.48,61.48,1000
06/16/2003,12:33,61.56,61.56,61.55,61.55,200
06/16/2003,12:34,61.49,61.5,61.49,61.5,1200
06/16/2003,12:35,61.48,61.48,61.48,61.48,200
06/16/2003,12:36,61.38,61.5,61.38,61.5,1200
06/16/2003,12:38,61.45,61.45,61.45,61.45,500
06/16/2003,12:39,61.47,61.47,61.47,61.47,100
06/16/2003,12:40,61.48,61.48,61.48,61.48,100
06/16/2003,12:46,61.45,61.45,61.45,61.45,25000
06/16/2003,12:47,61.5,61.5,61.5,61.5,1000
06/16/2003,12:50,61.65,61.65,61.65,61.65,300
06/16/2003,12:51,61.67,61.67,61.67,61.67,5000
06/16/2003,12:52,61.67,61.67,61.67,61.67,5000
06/16/2003,12:53,61.66,61.66,61.66,61.66,15000
06/16/2003,13:00,61.62,61.65,61.62,61.65,4000
06/16/2003,13:02,61.63,61.63,61.63,61.63,500
06/16/2003,13:03,61.63,61.63,61.63,61.63,6500
06/16/2003,13:06,61.63,61.63,61.63,61.63,3000
06/16/2003,13:09,61.62,61.62,61.62,61.62,300
06/16/2003,13:18,61.69,61.69,61.69,61.69,500
06/16/2003,13:20,61.69,61.69,61.69,61.69,100
06/16/2003,13:21,61.68,61.68,61.68,61.68,300
06/16/2003,13:22,61.68,61.68,61.68,61.68,100
06/16/2003,13:23,61.64,61.68,61.63,61.63,300
06/16/2003,13:27,61.63,61.66,61.63,61.64,500
06/16/2003,13:29,61.65,61.65,61.65,61.65,30500
06/16/2003,13:31,61.7,61.7,61.7,61.7,5000
06/16/2003,13:32,61.7,61.71,61.7,61.7,400
06/16/2003,13:33,61.72,61.72,61.72,61.72,300
06/16/2003,13:34,61.7,61.7,61.7,61.7,700
06/16/2003,13:37,61.76,61.76,61.76,61.76,100
06/16/2003,13:41,61.72,61.72,61.72,61.72,200
06/16/2003,13:44,61.72,61.72,61.72,61.72,300
06/16/2003,13:47,61.8,61.82,61.78,61.82,7200
06/16/2003,13:48,61.78,61.79,61.78,61.79,5300
06/16/2003,13:54,61.83,61.83,61.83,61.83,7000
06/16/2003,13:56,61.84,61.84,61.84,61.84,100
06/16/2003,13:57,61.82,61.82,61.8,61.8,2100
06/16/2003,13:59,61.8,61.8,61.8,61.8,18000
06/16/2003,14:00,61.8,61.8,61.8,61.8,20100
06/16/2003,14:01,61.92,61.92,61.92,61.92,3000
06/16/2003,14:04,61.93,61.93,61.93,61.93,5000
06/16/2003,14:07,61.94,61.94,61.94,61.94,500
06/16/2003,14:08,61.91,61.91,61.91,61.91,700
06/16/2003,14:11,61.8,61.8,61.8,61.8,100
06/16/2003,14:12,61.86,61.86,61.86,61.86,1000
06/16/2003,14:15,61.8,61.8,61.75,61.75,400
06/16/2003,14:16,61.72,61.72,61.72,61.72,500
06/16/2003,14:17,61.72,61.72,61.72,61.72,4500
06/16/2003,14:18,61.66,61.66,61.65,61.65,2800
06/16/2003,14:19,61.71,61.71,61.7,61.7,10400
06/16/2003,14:20,61.72,61.72,61.72,61.72,300
06/16/2003,14:25,61.65,61.65,61.65,61.65,4000
06/16/2003,14:28,61.69,61.7,61.69,61.7,400
06/16/2003,14:30,61.68,61.68,61.68,61.68,5000
06/16/2003,14:31,61.7,61.7,61.7,61.7,300
06/16/2003,14:32,61.69,61.69,61.69,61.69,1800
06/16/2003,14:34,61.7,61.7,61.7,61.7,5600
06/16/2003,14:35,61.73,61.73,61.73,61.73,100
06/16/2003,14:37,61.74,61.74,61.74,61.74,400
06/16/2003,14:39,61.7,61.7,61.7,61.7,1600
06/16/2003,14:41,61.65,61.65,61.65,61.65,400
06/16/2003,14:42,61.72,61.72,61.72,61.72,100
06/16/2003,14:45,61.72,61.72,61.72,61.72,1500
06/16/2003,14:47,61.74,61.74,61.74,61.74,2000
06/16/2003,14:49,61.77,61.77,61.77,61.77,400
06/16/2003,14:50,61.79,61.79,61.79,61.79,300
06/16/2003,14:54,61.8,61.8,61.8,61.8,300
06/16/2003,14:56,61.79,61.79,61.79,61.79,2900
06/16/2003,15:04,61.8,61.8,61.8,61.8,1000
06/16/2003,15:05,61.8,61.8,61.78,61.78,1900
06/16/2003,15:06,61.78,61.78,61.78,61.78,900
06/16/2003,15:07,61.75,61.75,61.75,61.75,500
06/16/2003,15:08,61.7,61.75,61.7,61.75,97800
06/16/2003,15:09,61.7,61.75,61.7,61.7,10500
06/16/2003,15:10,61.7,61.75,61.7,61.75,10500
06/16/2003,15:12,61.75,61.75,61.75,61.75,100
06/16/2003,15:14,61.75,61.75,61.75,61.75,100
06/16/2003,15:16,61.75,61.77,61.75,61.77,11000
06/16/2003,15:18,61.78,61.78,61.75,61.75,1500
06/16/2003,15:19,61.78,61.78,61.75,61.78,19600
06/16/2003,15:20,61.78,61.78,61.78,61.78,1000
06/16/2003,15:21,61.78,61.79,61.78,61.78,4900
06/16/2003,15:24,61.79,61.84,61.79,61.83,2300
06/16/2003,15:25,61.83,61.85,61.83,61.85,4400
06/16/2003,15:26,61.83,61.83,61.8,61.8,1700
06/16/2003,15:27,61.8,61.8,61.8,61.8,500
06/16/2003,15:28,61.8,61.8,61.8,61.8,1100
06/16/2003,15:30,61.83,61.84,61.83,61.84,1500
06/16/2003,15:31,61.85,61.85,61.85,61.85,500
06/16/2003,15:32,61.89,61.89,61.89,61.89,400
06/16/2003,15:35,61.9,61.9,61.86,61.86,1200
06/16/2003,15:36,61.86,61.86,61.86,61.86,4500
06/16/2003,15:38,61.92,61.96,61.92,61.96,1500
06/16/2003,15:39,61.95,61.95,61.95,61.95,1000
06/16/2003,15:40,62,62.06,62,62.06,6000
06/16/2003,15:41,62.1,62.12,62.1,62.12,10800
06/16/2003,15:42,62.09,62.1,62.05,62.1,4200
06/16/2003,15:43,62.1,62.1,62.07,62.07,400
06/16/2003,15:44,62.09,62.14,62.09,62.14,10200
06/16/2003,15:45,62.16,62.16,62.14,62.16,16100
06/16/2003,15:46,62.15,62.16,62.15,62.16,11200
06/16/2003,15:47,62.14,62.18,62.14,62.18,20000
06/16/2003,15:48,62.18,62.18,62.18,62.18,5100
06/16/2003,15:50,62.15,62.15,62.15,62.15,6000
06/16/2003,15:51,62.17,62.17,62.17,62.17,200
06/16/2003,15:54,62.15,62.17,62.15,62.17,2600
06/16/2003,15:55,62.17,62.17,62.17,62.17,1800
06/16/2003,15:56,62.2,62.2,62.2,62.2,20000
06/16/2003,15:57,62.23,62.25,62.23,62.25,4000
06/16/2003,15:58,62.17,62.25,62.15,62.25,4000
06/16/2003,15:59,62.2,62.2,62.2,62.2,7500
06/17/2003,09:37,61.8,61.8,61.8,61.8,1200
06/17/2003,09:38,61.98,61.98,61.9,61.9,3600
06/17/2003,09:39,61.9,61.9,61.9,61.9,300
06/17/2003,09:40,61.88,61.88,61.7,61.7,800
06/17/2003,09:41,61.68,61.9,61.68,61.9,700
06/17/2003,09:43,61.94,61.94,61.7,61.7,1300
06/17/2003,09:44,62,62.13,62,62.13,5500
06/17/2003,09:45,62.08,62.2,61.97,62.2,92200
06/17/2003,09:46,62.18,62.25,62.16,62.18,7900
06/17/2003,09:47,62.12,62.14,62.12,62.14,100500
06/17/2003,09:48,62.14,62.2,62.14,62.2,2800
06/17/2003,09:49,62.14,62.19,62.1,62.14,14600
06/17/2003,09:50,62.18,62.18,62.18,62.18,100
06/17/2003,09:51,62.22,62.23,62.22,62.23,2400
06/17/2003,09:52,62.29,62.3,62.25,62.3,55200
06/17/2003,09:53,62.3,62.35,62.3,62.35,7400
06/17/2003,09:54,62.4,62.45,62.35,62.43,16200
06/17/2003,09:55,62.45,62.45,62.4,62.4,19500
06/17/2003,09:56,62.37,62.43,62.32,62.35,52100
06/17/2003,09:57,62.36,62.39,62.35,62.36,4400
06/17/2003,09:58,62.36,62.46,62.36,62.46,2600
06/17/2003,09:59,62.52,62.6,62.52,62.6,5000
06/17/2003,10:00,62.6,62.67,62.57,62.6,10200
06/17/2003,10:01,62.67,62.7,62.62,62.67,38000
06/17/2003,10:02,62.7,62.7,62.67,62.69,37200
06/17/2003,10:03,62.7,62.8,62.7,62.8,55400
06/17/2003,10:04,62.9,62.94,62.9,62.94,30200
06/17/2003,10:05,62.9,62.95,62.9,62.9,4000
06/17/2003,10:06,62.9,62.94,62.9,62.9,12900
06/17/2003,10:07,62.91,63,62.87,62.87,6900
06/17/2003,10:08,62.9,62.95,62.8,62.95,80000
06/17/2003,10:09,62.75,62.91,62.54,62.54,26100
06/17/2003,10:10,62.54,62.54,62.54,62.54,4300
06/17/2003,10:11,62.47,62.57,62.47,62.47,17600
06/17/2003,10:12,62.45,62.45,62.35,62.35,2200
06/17/2003,10:13,62.3,62.51,62.3,62.35,26800
06/17/2003,10:14,62.37,62.41,62.35,62.35,19500
06/17/2003,10:15,62.35,62.35,62.35,62.35,3000
06/17/2003,10:18,62.45,62.46,62.45,62.46,700
06/17/2003,10:19,62.54,62.54,62.46,62.46,800
06/17/2003,10:20,62.46,62.46,62.46,62.46,1500
06/17/2003,10:21,62.47,62.47,62.4,62.46,22100
06/17/2003,10:22,62.45,62.52,62.45,62.48,55000
06/17/2003,10:23,62.6,62.6,62.49,62.55,57200
06/17/2003,10:25,62.59,62.59,62.59,62.59,200
06/17/2003,10:26,62.55,62.55,62.5,62.5,50000
06/17/2003,10:27,62.4,62.5,62.4,62.5,9500
06/17/2003,10:29,62.68,62.68,62.68,62.68,800
06/17/2003,10:30,62.74,62.76,62.72,62.76,600
06/17/2003,10:31,62.74,62.74,62.71,62.71,4000
06/17/2003,10:32,62.68,62.68,62.6,62.6,2600
06/17/2003,10:33,62.53,62.53,62.53,62.53,1000
06/17/2003,10:35,62.45,62.45,62.45,62.45,200
06/17/2003,10:36,62.44,62.44,62.44,62.44,200
06/17/2003,10:37,62.35,62.35,62.26,62.26,800
06/17/2003,10:38,62.26,62.26,62.14,62.14,6900
06/17/2003,10:39,62.11,62.12,62.1,62.12,16000
06/17/2003,10:41,62.02,62.02,62,62,2100
06/17/2003,10:42,62.1,62.1,62.1,62.1,100
06/17/2003,10:43,62.15,62.15,62.15,62.15,4500
06/17/2003,10:44,62.08,62.08,62.08,62.08,100000
06/17/2003,10:45,62.01,62.01,62.01,62.01,300
06/17/2003,10:46,62.02,62.02,62,62,400
06/17/2003,10:47,61.97,61.97,61.97,61.97,100000
06/17/2003,10:48,61.86,61.86,61.84,61.85,2700
06/17/2003,10:49,61.8,61.8,61.8,61.8,500
06/17/2003,10:55,62.05,62.05,62.05,62.05,1500
06/17/2003,10:56,62.08,62.08,61.97,62.05,3800
06/17/2003,10:57,62.02,62.02,62.02,62.02,1500
06/17/2003,10:58,62,62,62,62,25000
06/17/2003,11:00,61.9,61.9,61.85,61.85,1300
06/17/2003,11:03,61.8,61.8,61.7,61.7,5200
06/17/2003,11:06,61.77,61.77,61.77,61.77,10000
06/17/2003,11:10,61.9,61.9,61.9,61.9,3000
06/17/2003,11:11,61.9,61.95,61.9,61.95,3000
06/17/2003,11:12,61.9,61.9,61.84,61.84,3000
06/17/2003,11:13,61.84,61.84,61.84,61.84,400
06/17/2003,11:15,61.9,61.9,61.9,61.9,500
06/17/2003,11:16,61.86,61.87,61.86,61.87,45800
06/17/2003,11:17,61.91,61.91,61.91,61.91,200
06/17/2003,11:18,61.92,61.92,61.92,61.92,5200
06/17/2003,11:19,61.99,62.02,61.99,62.02,2000
06/17/2003,11:20,62.02,62.02,62.02,62.02,2000
06/17/2003,11:21,62.02,62.02,62.02,62.02,2000
06/17/2003,11:24,61.98,61.98,61.98,61.98,500
06/17/2003,11:25,61.98,61.98,61.98,61.98,1000
06/17/2003,11:30,61.9,61.9,61.9,61.9,10000
06/17/2003,11:44,61.85,61.85,61.85,61.85,100
06/17/2003,11:48,61.85,61.85,61.81,61.81,2100
06/17/2003,11:49,61.82,61.82,61.82,61.82,300
06/17/2003,11:53,61.85,61.85,61.85,61.85,56300
06/17/2003,11:55,61.84,61.84,61.82,61.82,300
06/17/2003,11:56,61.85,61.85,61.85,61.85,800
06/17/2003,12:00,61.9,61.9,61.9,61.9,400
06/17/2003,12:01,61.9,61.9,61.85,61.85,200
06/17/2003,12:02,61.92,61.92,61.87,61.87,72500
06/17/2003,12:03,61.89,61.89,61.89,61.89,500
06/17/2003,12:04,61.91,61.91,61.91,61.91,300
06/17/2003,12:05,61.9,61.91,61.9,61.9,50200
06/17/2003,12:06,61.97,61.97,61.89,61.92,8400
06/17/2003,12:08,61.93,61.93,61.93,61.93,200
06/17/2003,12:09,61.9,61.9,61.9,61.9,400
06/17/2003,12:12,61.9,61.9,61.9,61.9,400
06/17/2003,12:13,61.85,61.85,61.85,61.85,2200
06/17/2003,12:14,61.86,61.9,61.86,61.9,7700
06/17/2003,12:15,61.85,61.85,61.85,61.85,2700
06/17/2003,12:20,61.88,61.88,61.88,61.88,2800
06/17/2003,12:21,61.81,61.81,61.81,61.81,1000
06/17/2003,12:22,61.81,61.81,61.8,61.8,600
06/17/2003,12:26,61.8,61.8,61.8,61.8,100
06/17/2003,12:27,61.8,61.8,61.8,61.8,2000
06/17/2003,12:28,61.79,61.79,61.79,61.79,1600
06/17/2003,12:29,61.71,61.71,61.68,61.68,600
06/17/2003,12:30,61.76,61.76,61.76,61.76,1500
06/17/2003,12:31,61.7,61.7,61.7,61.7,700
06/17/2003,12:32,61.7,61.7,61.7,61.7,100
06/17/2003,12:33,61.7,61.72,61.7,61.72,1100
06/17/2003,12:34,61.72,61.72,61.72,61.72,100
06/17/2003,12:37,61.79,61.79,61.79,61.79,300
06/17/2003,12:40,61.79,61.79,61.79,61.79,100
06/17/2003,12:41,61.79,61.79,61.79,61.79,200
06/17/2003,12:43,61.79,61.79,61.79,61.79,100
06/17/2003,12:44,61.79,61.81,61.79,61.81,1300
06/17/2003,12:46,61.75,61.75,61.75,61.75,800
06/17/2003,12:47,61.76,61.76,61.76,61.76,12500
06/17/2003,12:49,61.78,61.78,61.78,61.78,12500
06/17/2003,13:00,61.7,61.7,61.7,61.7,200
06/17/2003,13:02,61.68,61.68,61.68,61.68,50000
06/17/2003,13:04,61.68,61.69,61.68,61.69,1500
06/17/2003,13:08,61.66,61.66,61.66,61.66,600
06/17/2003,13:09,61.68,61.68,61.68,61.68,200
06/17/2003,13:13,61.66,61.66,61.65,61.65,5400
06/17/2003,13:14,61.64,61.64,61.6,61.64,10900
06/17/2003,13:15,61.62,61.63,61.62,61.63,800
06/17/2003,13:17,61.69,61.69,61.69,61.69,5000
06/17/2003,13:21,61.74,61.74,61.74,61.74,5000
06/17/2003,13:22,61.7,61.7,61.7,61.7,300
06/17/2003,13:26,61.75,61.75,61.75,61.75,25000
06/17/2003,13:27,61.73,61.73,61.73,61.73,25000
06/17/2003,13:28,61.69,61.69,61.69,61.69,500
06/17/2003,13:29,61.71,61.71,61.71,61.71,100
06/17/2003,13:30,61.71,61.71,61.71,61.71,1000
06/17/2003,13:33,61.69,61.69,61.69,61.69,200
06/17/2003,13:34,61.69,61.69,61.69,61.69,800
06/17/2003,13:35,61.71,61.71,61.71,61.71,200
06/17/2003,13:36,61.71,61.71,61.71,61.71,400
06/17/2003,13:38,61.71,61.71,61.66,61.66,5100
06/17/2003,13:39,61.65,61.65,61.64,61.64,10000
06/17/2003,13:43,61.69,61.69,61.69,61.69,100
06/17/2003,13:44,61.68,61.68,61.68,61.68,200
06/17/2003,13:48,61.68,61.68,61.63,61.63,5700
06/17/2003,13:50,61.63,61.63,61.63,61.63,13500
06/17/2003,13:51,61.63,61.63,61.63,61.63,2000
06/17/2003,13:52,61.63,61.63,61.62,61.62,9600
06/17/2003,13:53,61.62,61.62,61.62,61.62,400
06/17/2003,13:57,61.62,61.62,61.62,61.62,5600
06/17/2003,13:58,61.61,61.62,61.5,61.5,16100
06/17/2003,13:59,61.5,61.5,61.48,61.48,7200
06/17/2003,14:00,61.47,61.6,61.47,61.6,16200
06/17/2003,14:01,61.47,61.49,61.4,61.4,5200
06/17/2003,14:02,61.41,61.41,61.41,61.41,600
06/17/2003,14:05,61.27,61.27,61.26,61.26,4300
06/17/2003,14:06,61.25,61.28,61.25,61.28,6700
06/17/2003,14:07,61.21,61.35,61.2,61.21,81600
06/17/2003,14:08,61.21,61.21,61.21,61.21,1000
06/17/2003,14:09,61.28,61.3,61.27,61.3,7000
06/17/2003,14:10,61.3,61.3,61.3,61.3,24400
06/17/2003,14:11,61.36,61.36,61.28,61.28,700
06/17/2003,14:12,61.3,61.35,61.28,61.3,75800
06/17/2003,14:13,61.35,61.38,61.35,61.38,1100
06/17/2003,14:14,61.35,61.4,61.35,61.36,6300
06/17/2003,14:15,61.4,61.4,61.39,61.39,5100
06/17/2003,14:16,61.4,61.4,61.36,61.4,24600
06/17/2003,14:17,61.35,61.35,61.31,61.31,5700
06/17/2003,14:18,61.29,61.31,61.29,61.31,3000
06/17/2003,14:19,61.26,61.26,61.26,61.26,1000
06/17/2003,14:20,61.44,61.44,61.44,61.44,2000
06/17/2003,14:21,61.51,61.54,61.47,61.47,7200
06/17/2003,14:24,61.4,61.4,61.38,61.38,25100
06/17/2003,14:25,61.4,61.4,61.39,61.39,26000
06/17/2003,14:27,61.41,61.41,61.41,61.41,400
06/17/2003,14:28,61.39,61.39,61.39,61.39,200
06/17/2003,14:29,61.35,61.35,61.35,61.35,20000
06/17/2003,14:30,61.3,61.3,61.3,61.3,2200
06/17/2003,14:31,61.34,61.34,61.34,61.34,2000
06/17/2003,14:33,61.4,61.4,61.4,61.4,300
06/17/2003,14:35,61.31,61.31,61.31,61.31,200
06/17/2003,14:37,61.38,61.38,61.38,61.38,10000
06/17/2003,14:42,61.35,61.35,61.35,61.35,2000
06/17/2003,14:44,61.35,61.35,61.34,61.34,400
06/17/2003,14:45,61.33,61.33,61.33,61.33,5000
06/17/2003,14:46,61.33,61.33,61.33,61.33,2000
06/17/2003,14:47,61.33,61.33,61.33,61.33,3000
06/17/2003,14:50,61.38,61.38,61.38,61.38,100
06/17/2003,14:51,61.4,61.4,61.4,61.4,23000
06/17/2003,14:52,61.48,61.48,61.48,61.48,5000
06/17/2003,14:53,61.44,61.48,61.44,61.48,5100
06/17/2003,14:55,61.46,61.46,61.46,61.46,50000
06/17/2003,14:56,61.5,61.5,61.5,61.5,100
06/17/2003,14:58,61.48,61.48,61.48,61.48,1000
06/17/2003,14:59,61.48,61.48,61.48,61.48,800
06/17/2003,15:02,61.42,61.45,61.41,61.45,30000
06/17/2003,15:03,61.37,61.37,61.37,61.37,1200
06/17/2003,15:08,61.37,61.37,61.37,61.37,3100
06/17/2003,15:11,61.38,61.42,61.38,61.42,1100
06/17/2003,15:13,61.37,61.37,61.37,61.37,1000
06/17/2003,15:16,61.4,61.4,61.4,61.4,2000
06/17/2003,15:20,61.4,61.4,61.4,61.4,200
06/17/2003,15:22,61.4,61.4,61.4,61.4,100
06/17/2003,15:23,61.42,61.42,61.42,61.42,100
06/17/2003,15:24,61.37,61.37,61.37,61.37,500
06/17/2003,15:25,61.35,61.35,61.35,61.35,100
06/17/2003,15:26,61.34,61.34,61.34,61.34,500
06/17/2003,15:31,61.38,61.4,61.38,61.38,62000
06/17/2003,15:32,61.42,61.42,61.4,61.4,20100
06/17/2003,15:34,61.46,61.46,61.4,61.46,1100
06/17/2003,15:37,61.54,61.54,61.54,61.54,500
06/17/2003,15:39,61.56,61.56,61.52,61.52,2900
06/17/2003,15:40,61.55,61.55,61.53,61.53,5600
06/17/2003,15:41,61.53,61.53,61.53,61.53,5100
06/17/2003,15:42,61.54,61.54,61.53,61.53,4300
06/17/2003,15:45,61.55,61.56,61.55,61.56,10500
06/17/2003,15:46,61.56,61.56,61.56,61.56,200
06/17/2003,15:47,61.54,61.54,61.54,61.54,3600
06/17/2003,15:48,61.45,61.45,61.45,61.45,2700
06/17/2003,15:49,61.45,61.45,61.4,61.4,9700
06/17/2003,15:51,61.39,61.39,61.3,61.3,10500
06/17/2003,15:52,61.3,61.3,61.29,61.29,14000
06/17/2003,15:53,61.29,61.3,61.2,61.2,72500
06/17/2003,15:54,61.18,61.26,61.18,61.23,21000
06/17/2003,15:55,61.2,61.2,61.2,61.2,11200
06/17/2003,15:56,61.21,61.21,61.21,61.21,10000
06/17/2003,15:57,61.23,61.24,61.19,61.19,20200
06/17/2003,15:58,61.18,61.25,61.18,61.25,36700
06/17/2003,15:59,61.2,61.2,61.15,61.15,3700
06/18/2003,09:35,60.85,60.85,60.85,60.85,5000
06/18/2003,09:36,61.15,61.2,61.1,61.1,7900
06/18/2003,09:37,61,61,60.8,60.8,1100
06/18/2003,09:38,60.75,60.95,60.65,60.75,34200
06/18/2003,09:39,60.76,60.76,60.63,60.63,6900
06/18/2003,09:40,60.7,60.75,60.5,60.61,107000
06/18/2003,09:41,60.6,60.6,60.49,60.49,108100
06/18/2003,09:42,60.55,60.55,60.35,60.35,10600
06/18/2003,09:43,60.4,60.45,60.4,60.4,16000
06/18/2003,09:44,60.37,60.42,60.37,60.4,6000
06/18/2003,09:45,60.42,60.55,60.4,60.55,3300
06/18/2003,09:46,60.55,60.59,60.55,60.59,1500
06/18/2003,09:47,60.6,60.6,60.56,60.56,3500
06/18/2003,09:48,60.56,60.65,60.56,60.65,16200
06/18/2003,09:49,60.6,60.6,60.57,60.57,14600
06/18/2003,09:50,60.55,60.68,60.55,60.6,30200
06/18/2003,09:51,60.64,60.77,60.64,60.71,3200
06/18/2003,09:52,60.8,61,60.77,60.87,15500
06/18/2003,09:53,60.9,61,60.88,60.94,18200
06/18/2003,09:54,60.96,61.12,60.95,61.12,10600
06/18/2003,09:55,61.12,61.2,61.1,61.1,3300
06/18/2003,09:56,61.2,61.2,61.12,61.19,45600
06/18/2003,09:57,61.11,61.15,61.11,61.15,2800
06/18/2003,09:58,61.05,61.12,60.98,61,62900
06/18/2003,09:59,61,61.02,61,61.02,75100
06/18/2003,10:00,61.15,61.21,61.15,61.2,11200
06/18/2003,10:01,61.27,61.33,61.24,61.32,11400
06/18/2003,10:02,61.36,61.36,61.32,61.32,4700
06/18/2003,10:03,61.32,61.32,61.2,61.27,9500
06/18/2003,10:04,61.26,61.5,61.26,61.5,4200
06/18/2003,10:05,61.58,61.59,61.55,61.55,1500
06/18/2003,10:06,61.62,61.64,61.6,61.6,3200
06/18/2003,10:07,61.6,61.8,61.6,61.8,9800
06/18/2003,10:08,61.65,61.8,61.6,61.8,37000
06/18/2003,10:09,61.73,61.75,61.73,61.75,500
06/18/2003,10:10,61.7,61.7,61.59,61.66,28400
06/18/2003,10:11,61.58,61.72,61.57,61.57,53100
06/18/2003,10:13,61.65,61.73,61.63,61.68,17600
06/18/2003,10:14,61.73,61.73,61.7,61.7,31000
06/18/2003,10:15,61.7,61.8,61.7,61.76,8500
06/18/2003,10:16,61.8,61.87,61.8,61.85,1900
06/18/2003,10:17,61.75,61.89,61.75,61.89,10700
06/18/2003,10:18,61.83,61.93,61.8,61.8,44700
06/18/2003,10:19,61.8,61.8,61.8,61.8,400
06/18/2003,10:20,61.79,61.9,61.79,61.84,22500
06/18/2003,10:21,61.88,61.88,61.85,61.87,1700
06/18/2003,10:22,61.84,61.84,61.84,61.84,2000
06/18/2003,10:23,61.76,61.78,61.75,61.75,1100
06/18/2003,10:24,61.82,61.82,61.82,61.82,100100
06/18/2003,10:25,61.82,61.84,61.8,61.81,16400
06/18/2003,10:26,61.82,61.85,61.82,61.85,3500
06/18/2003,10:27,61.84,61.85,61.78,61.78,9700
06/18/2003,10:28,61.71,61.71,61.65,61.65,51600
06/18/2003,10:29,61.57,61.57,61.55,61.55,1300
06/18/2003,10:30,61.68,61.68,61.4,61.4,15500
06/18/2003,10:31,61.4,61.5,61.2,61.2,40800
06/18/2003,10:32,61.4,61.4,61.05,61.16,138800
06/18/2003,10:33,60.98,61.19,60.98,61,67900
06/18/2003,10:34,61.15,61.15,61.02,61.11,12200
06/18/2003,10:35,61.18,61.2,61.13,61.18,30300
06/18/2003,10:36,61.2,61.3,61.2,61.27,15000
06/18/2003,10:37,61.3,61.43,61.3,61.35,24600
06/18/2003,10:38,61.38,61.38,61.25,61.31,56100
06/18/2003,10:39,61.39,61.4,61.39,61.4,2400
06/18/2003,10:40,61.25,61.31,61.25,61.3,2600
06/18/2003,10:41,61.17,61.24,61.17,61.24,1500
06/18/2003,10:42,61.19,61.19,61.08,61.08,700
06/18/2003,10:43,61.13,61.13,61,61,22100
06/18/2003,10:44,60.98,60.98,60.87,60.9,12000
06/18/2003,10:45,60.88,60.96,60.87,60.9,17300
06/18/2003,10:47,60.99,61.03,60.99,61.03,3000
06/18/2003,10:48,60.9,60.9,60.9,60.9,1200
06/18/2003,10:49,60.96,61.03,60.9,60.9,56000
06/18/2003,10:50,60.9,60.9,60.9,60.9,5000
06/18/2003,10:51,60.85,60.85,60.79,60.79,3000
06/18/2003,10:52,60.85,60.9,60.85,60.9,2000
06/18/2003,10:53,60.9,61.08,60.9,61.08,4900
06/18/2003,10:54,61.1,61.1,61.1,61.1,2000
06/18/2003,10:55,61.06,61.11,61.06,61.11,3500
06/18/2003,10:56,61.03,61.03,61.03,61.03,2000
06/18/2003,10:59,61.15,61.24,61.15,61.23,1200
06/18/2003,11:01,61.14,61.2,61.14,61.2,700
06/18/2003,11:03,61.09,61.09,61.09,61.09,200
06/18/2003,11:05,61.4,61.4,61.35,61.35,10000
06/18/2003,11:09,61.28,61.3,61.28,61.3,300
06/18/2003,11:10,61.35,61.35,61.31,61.31,6000
06/18/2003,11:12,61.25,61.26,61.25,61.26,1400
06/18/2003,11:13,61.2,61.2,61.2,61.2,1000
06/18/2003,11:14,61.2,61.2,61.2,61.2,300
06/18/2003,11:15,61.28,61.28,61.28,61.28,300
06/18/2003,11:16,61.29,61.29,61.29,61.29,200
06/18/2003,11:17,61.42,61.42,61.42,61.42,100
06/18/2003,11:19,61.45,61.45,61.45,61.45,400
06/18/2003,11:20,61.45,61.45,61.45,61.45,1200
06/18/2003,11:24,61.46,61.46,61.46,61.46,100
06/18/2003,11:25,61.5,61.51,61.5,61.51,5500
06/18/2003,11:26,61.64,61.64,61.64,61.64,900
06/18/2003,11:27,61.7,61.7,61.7,61.7,1000
06/18/2003,11:28,61.65,61.65,61.65,61.65,1000
06/18/2003,11:29,61.63,61.63,61.5,61.5,5800
06/18/2003,11:31,61.71,61.71,61.7,61.7,5300
06/18/2003,11:32,61.67,61.68,61.67,61.68,400
06/18/2003,11:33,61.72,61.72,61.7,61.7,1100
06/18/2003,11:34,61.68,61.68,61.68,61.68,700
06/18/2003,11:35,61.64,61.64,61.64,61.64,2500
06/18/2003,11:36,61.7,61.7,61.66,61.66,2100
06/18/2003,11:37,61.62,61.62,61.62,61.62,200
06/18/2003,11:38,61.6,61.6,61.6,61.6,3000
06/18/2003,11:39,61.67,61.67,61.67,61.67,300
06/18/2003,11:41,61.67,61.67,61.67,61.67,100
06/18/2003,11:42,61.61,61.67,61.61,61.67,25500
06/18/2003,11:43,61.6,61.6,61.4,61.4,7500
06/18/2003,11:44,61.45,61.45,61.45,61.45,1900
06/18/2003,11:46,61.35,61.35,61.3,61.3,300
06/18/2003,11:47,61.25,61.25,61.21,61.21,1100
06/18/2003,11:48,61.24,61.24,61.24,61.24,2000
06/18/2003,11:52,61.38,61.38,61.38,61.38,200
06/18/2003,11:54,61.19,61.19,61.19,61.19,1000
06/18/2003,11:55,61.13,61.13,61.13,61.13,1000
06/18/2003,11:57,61.15,61.2,61.15,61.2,8200
06/18/2003,11:58,61.22,61.22,61.22,61.22,2500
06/18/2003,11:59,61.29,61.29,61.29,61.29,1700
06/18/2003,12:02,61.2,61.2,61.12,61.12,1400
06/18/2003,12:03,61.15,61.15,61.15,61.15,600
06/18/2003,12:06,61.3,61.3,61.3,61.3,1000
06/18/2003,12:12,61.27,61.27,61.27,61.27,100
06/18/2003,12:17,61.28,61.29,61.26,61.26,2400
06/18/2003,12:18,61.28,61.28,61.28,61.28,2000
06/18/2003,12:20,61.29,61.29,61.29,61.29,2000
06/18/2003,12:24,61.28,61.28,61.26,61.26,1200
06/18/2003,12:25,61.19,61.19,61.15,61.15,2400
06/18/2003,12:26,61.17,61.17,61.13,61.13,2400
06/18/2003,12:28,61.05,61.05,61.05,61.05,800
06/18/2003,12:30,61.08,61.08,61.08,61.08,200
06/18/2003,12:31,61.08,61.1,61.08,61.1,3800
06/18/2003,12:33,61.07,61.07,61.07,61.07,1300
06/18/2003,12:35,61.05,61.05,61,61,2300
06/18/2003,12:36,61.05,61.05,61.05,61.05,400
06/18/2003,12:37,61.05,61.05,61.05,61.05,10000
06/18/2003,12:41,61.15,61.15,61.15,61.15,200
06/18/2003,12:45,61.07,61.07,61,61,10300
06/18/2003,12:51,61.05,61.05,61.05,61.05,200
06/18/2003,12:55,61.11,61.11,61.11,61.11,1500
06/18/2003,13:00,61.2,61.2,61.2,61.2,6500
06/18/2003,13:11,61.21,61.21,61.21,61.21,100
06/18/2003,13:13,61.23,61.23,61.22,61.22,1400
06/18/2003,13:16,61.3,61.3,61.3,61.3,400
06/18/2003,13:18,61.3,61.3,61.3,61.3,600
06/18/2003,13:19,61.32,61.32,61.32,61.32,200
06/18/2003,13:22,61.39,61.39,61.34,61.34,1200
06/18/2003,13:23,61.38,61.38,61.38,61.38,5000
06/18/2003,13:30,61.29,61.29,61.29,61.29,100
06/18/2003,13:31,61.28,61.28,61.28,61.28,500
06/18/2003,13:32,61.28,61.28,61.28,61.28,1000
06/18/2003,13:34,61.27,61.27,61.27,61.27,100
06/18/2003,13:35,61.24,61.24,61.24,61.24,5000
06/18/2003,13:45,61.14,61.15,61.14,61.15,200
06/18/2003,13:49,61.2,61.2,61.2,61.2,500
06/18/2003,13:50,61.24,61.24,61.24,61.24,1000
06/18/2003,13:53,61.24,61.24,61.24,61.24,5000
06/18/2003,13:55,61.24,61.24,61.24,61.24,5000
06/18/2003,13:56,61.26,61.26,61.26,61.26,100
06/18/2003,14:00,61.3,61.3,61.3,61.3,100
06/18/2003,14:03,61.28,61.28,61.25,61.25,600
06/18/2003,14:05,61.27,61.27,61.27,61.27,500
06/18/2003,14:10,61.22,61.22,61.22,61.22,10000
06/18/2003,14:12,61.24,61.24,61.24,61.24,9000
06/18/2003,14:13,61.2,61.24,61.2,61.24,800
06/18/2003,14:20,61.24,61.24,61.24,61.24,300
06/18/2003,14:22,61.2,61.2,61.2,61.2,4700
06/18/2003,14:23,61.19,61.19,61.19,61.19,500
06/18/2003,14:26,61.15,61.15,61.15,61.15,5000
06/18/2003,14:28,61.14,61.14,61.14,61.14,1000
06/18/2003,14:31,61.09,61.09,61.05,61.09,7600
06/18/2003,14:34,60.96,60.96,60.96,60.96,200
06/18/2003,14:36,60.94,60.96,60.94,60.96,5800
06/18/2003,14:37,61,61,61,61,500
06/18/2003,14:38,61,61,61,61,1200
06/18/2003,14:39,60.92,60.92,60.92,60.92,1200
06/18/2003,14:40,60.95,60.95,60.95,60.95,40000
06/18/2003,14:44,60.94,60.94,60.94,60.94,2000
06/18/2003,14:49,60.85,60.85,60.77,60.77,600
06/18/2003,14:51,60.83,60.87,60.83,60.87,12400
06/18/2003,14:58,60.88,60.88,60.88,60.88,1000
06/18/2003,15:02,60.9,60.9,60.9,60.9,100
06/18/2003,15:04,60.93,60.93,60.93,60.93,5000
06/18/2003,15:06,60.89,60.89,60.89,60.89,200
06/18/2003,15:11,60.95,60.95,60.95,60.95,100
06/18/2003,15:12,60.95,60.95,60.95,60.95,5000
06/18/2003,15:17,61.07,61.07,61.05,61.05,10000
06/18/2003,15:18,61.05,61.05,61.05,61.05,100
06/18/2003,15:20,61,61,61,61,2000
06/18/2003,15:26,61,61,61,61,11000
06/18/2003,15:27,61.07,61.07,61.07,61.07,1000
06/18/2003,15:28,61.05,61.05,61.05,61.05,1000
06/18/2003,15:29,61.06,61.06,61.06,61.06,200
06/18/2003,15:30,60.97,61.06,60.97,61.06,300
06/18/2003,15:33,61.01,61.01,61.01,61.01,1900
06/18/2003,15:35,61.12,61.12,61.1,61.12,800
06/18/2003,15:36,61.15,61.15,61.15,61.15,100
06/18/2003,15:37,61.17,61.19,61.17,61.19,2100
06/18/2003,15:42,61.19,61.19,61.19,61.19,400
06/18/2003,15:44,61.19,61.19,61.19,61.19,1000
06/18/2003,15:46,61.27,61.27,61.27,61.27,500
06/18/2003,15:47,61.22,61.32,61.22,61.32,7500
06/18/2003,15:49,61.24,61.25,61.24,61.24,2100
06/18/2003,15:51,61.29,61.29,61.29,61.29,500
06/18/2003,15:56,61.32,61.32,61.29,61.29,1100
06/18/2003,15:57,61.35,61.35,61.35,61.35,2500
06/18/2003,15:58,61.32,61.35,61.25,61.35,1800
06/19/2003,09:35,61.1,61.4,61.1,61.4,12400
06/19/2003,09:36,61.25,61.57,61.25,61.57,5000
06/19/2003,09:37,61.5,61.75,61.5,61.75,25700
06/19/2003,09:38,61.78,61.85,61.5,61.72,28600
06/19/2003,09:39,61.7,61.7,61.56,61.56,5100
06/19/2003,09:40,61.55,61.55,61.4,61.4,10900
06/19/2003,09:41,61.41,61.41,61.28,61.28,1600
06/19/2003,09:42,61.3,61.3,61.29,61.29,3000
06/19/2003,09:43,61.3,61.3,61.3,61.3,25000
06/19/2003,09:44,61.36,61.36,61.36,61.36,800
06/19/2003,09:46,61.5,61.51,61.42,61.42,142200
06/19/2003,09:48,61.4,61.4,61.4,61.4,200
06/19/2003,09:50,61.62,61.69,61.55,61.6,52900
06/19/2003,09:51,61.48,61.5,61.48,61.5,10400
06/19/2003,09:52,61.44,61.52,61.44,61.52,5200
06/19/2003,09:53,61.53,61.53,61.53,61.53,100
06/19/2003,09:54,61.63,61.67,61.63,61.67,21200
06/19/2003,09:55,61.65,61.65,61.65,61.65,200
06/19/2003,10:00,61.55,61.55,61.55,61.55,1000
06/19/2003,10:01,61.74,61.74,61.74,61.74,100
06/19/2003,10:02,61.74,61.74,61.62,61.65,15800
06/19/2003,10:03,61.53,61.6,61.53,61.6,2600
06/19/2003,10:04,61.53,61.53,61.53,61.53,1700
06/19/2003,10:05,61.5,61.5,61.5,61.5,20000
06/19/2003,10:06,61.4,61.4,61.4,61.4,100
06/19/2003,10:07,61.3,61.3,61.3,61.3,100
06/19/2003,10:08,61.35,61.35,61.35,61.35,1100
06/19/2003,10:10,61.4,61.4,61.32,61.38,1900
06/19/2003,10:11,61.3,61.3,61.22,61.22,2700
06/19/2003,10:12,61.22,61.22,61.18,61.18,600
06/19/2003,10:13,61.1,61.1,61.1,61.1,100
06/19/2003,10:14,61.02,61.1,61.02,61.05,33000
06/19/2003,10:15,61.08,61.11,61.08,61.1,35000
06/19/2003,10:16,61.04,61.12,61.04,61.1,8100
06/19/2003,10:17,61.19,61.19,61.19,61.19,200
06/19/2003,10:18,61.29,61.29,61.29,61.29,10000
06/19/2003,10:20,61.22,61.22,61.22,61.22,15000
06/19/2003,10:21,61.28,61.38,61.28,61.38,1200
06/19/2003,10:23,61.4,61.43,61.4,61.43,15000
06/19/2003,10:24,61.4,61.4,61.4,61.4,10000
06/19/2003,10:25,61.46,61.46,61.4,61.4,700
06/19/2003,10:29,61.4,61.45,61.4,61.45,40000
06/19/2003,10:30,61.39,61.4,61.39,61.4,15100
06/19/2003,10:31,61.53,61.7,61.53,61.54,14600
06/19/2003,10:32,61.64,61.75,61.64,61.75,84300
06/19/2003,10:33,61.75,61.9,61.75,61.9,42200
06/19/2003,10:34,61.88,61.94,61.88,61.94,3400
06/19/2003,10:35,61.93,62.1,61.93,62.1,39700
06/19/2003,10:36,62.1,62.2,62.02,62.18,11700
06/19/2003,10:37,62.13,62.29,62,62.29,39600
06/19/2003,10:38,62.3,62.33,62.2,62.2,5800
06/19/2003,10:39,62.2,62.2,62.2,62.2,4000
06/19/2003,10:40,62.23,62.23,62.2,62.2,20700
06/19/2003,10:41,62.25,62.29,62.2,62.28,14700
06/19/2003,10:42,62.25,62.3,62.23,62.23,20200
06/19/2003,10:43,62.22,62.25,62.2,62.25,13100
06/19/2003,10:44,62.2,62.34,62.2,62.33,12300
06/19/2003,10:45,62.32,62.4,62.26,62.31,31000
06/19/2003,10:46,62.32,62.32,62.3,62.3,15600
06/19/2003,10:47,62.4,62.4,62.3,62.3,6500
06/19/2003,10:48,62.3,62.38,62.3,62.3,3700
06/19/2003,10:49,62.3,62.3,62.25,62.25,2600
06/19/2003,10:50,62.3,62.3,62.25,62.25,27000
06/19/2003,10:51,62.35,62.35,62.21,62.25,92500
06/19/2003,10:52,62.25,62.26,62.25,62.26,57400
06/19/2003,10:53,62.31,62.32,62.3,62.3,21200
06/19/2003,10:54,62.28,62.28,62.27,62.27,102000
06/19/2003,10:55,62.3,62.34,62.3,62.32,21500
06/19/2003,10:56,62.32,62.32,62.32,62.32,2000
06/19/2003,10:57,62.4,62.4,62.4,62.4,3000
06/19/2003,10:58,62.45,62.51,62.43,62.43,16600
06/19/2003,10:59,62.39,62.45,62.39,62.45,1000
06/19/2003,11:00,62.43,62.43,62.4,62.4,2400
06/19/2003,11:01,62.4,62.4,62.4,62.4,16800
06/19/2003,11:02,62.35,62.35,62.34,62.34,5800
06/19/2003,11:03,62.3,62.3,62.3,62.3,400
06/19/2003,11:04,62.31,62.4,62.31,62.32,68400
06/19/2003,11:05,62.3,62.45,62.3,62.45,100200
06/19/2003,11:07,62.45,62.45,62.4,62.41,26300
06/19/2003,11:08,62.4,62.45,62.4,62.42,30100
06/19/2003,11:09,62.42,62.42,62.42,62.42,100
06/19/2003,11:10,62.42,62.42,62.42,62.42,100500
06/19/2003,11:11,62.4,62.51,62.4,62.42,15000
06/19/2003,11:12,62.46,62.46,62.46,62.46,2000
06/19/2003,11:13,62.42,62.42,62.38,62.42,8200
06/19/2003,11:14,62.34,62.34,62.29,62.29,6000
06/19/2003,11:15,62.26,62.36,62.26,62.35,32000
06/19/2003,11:16,62.3,62.3,62.23,62.26,3000
06/19/2003,11:17,62.3,62.3,62.27,62.3,17100
06/19/2003,11:18,62.3,62.33,62.3,62.33,29900
06/19/2003,11:20,62.42,62.42,62.35,62.35,31000
06/19/2003,11:21,62.35,62.35,62.35,62.35,3500
06/19/2003,11:22,62.35,62.35,62.35,62.35,5000
06/19/2003,11:23,62.4,62.4,62.39,62.39,9700
06/19/2003,11:24,62.41,62.41,62.41,62.41,300
06/19/2003,11:26,62.42,62.42,62.42,62.42,4000
06/19/2003,11:27,62.4,62.4,62.4,62.4,50000
06/19/2003,11:29,62.37,62.37,62.37,62.37,5000
06/19/2003,11:31,62.36,62.36,62.35,62.35,8700
06/19/2003,11:32,62.4,62.4,62.4,62.4,100
06/19/2003,11:33,62.4,62.42,62.4,62.42,6100
06/19/2003,11:36,62.47,62.47,62.47,62.47,100
06/19/2003,11:37,62.5,62.5,62.45,62.45,100300
06/19/2003,11:38,62.58,62.65,62.5,62.65,14200
06/19/2003,11:41,62.68,62.68,62.65,62.65,1200
06/19/2003,11:42,62.6,62.62,62.6,62.6,5400
06/19/2003,11:43,62.7,62.7,62.7,62.7,100
06/19/2003,11:44,62.7,62.8,62.7,62.7,9400
06/19/2003,11:45,62.65,62.65,62.65,62.65,5000
06/19/2003,11:46,62.7,62.7,62.7,62.7,200
06/19/2003,11:47,62.76,62.76,62.75,62.75,3100
06/19/2003,11:48,62.8,62.8,62.8,62.8,300
06/19/2003,11:49,62.8,62.8,62.79,62.79,5200
06/19/2003,11:50,62.8,62.85,62.8,62.85,1400
06/19/2003,11:51,62.8,62.8,62.8,62.8,5000
06/19/2003,11:52,62.82,62.87,62.82,62.87,1000
06/19/2003,11:54,62.9,62.9,62.9,62.9,900
06/19/2003,11:55,62.93,62.93,62.93,62.93,200
06/19/2003,11:56,62.93,62.93,62.93,62.93,100
06/19/2003,11:57,62.95,63,62.9,62.9,10000
06/19/2003,11:59,62.89,63,62.89,63,1200
06/19/2003,12:00,62.98,62.98,62.95,62.95,1100
06/19/2003,12:01,62.88,62.88,62.88,62.88,300
06/19/2003,12:02,62.78,62.8,62.78,62.8,13800
06/19/2003,12:03,62.7,62.7,62.7,62.7,500
06/19/2003,12:04,62.78,62.78,62.78,62.78,13200
06/19/2003,12:05,62.66,62.75,62.66,62.75,1500
06/19/2003,12:06,62.8,62.8,62.8,62.8,100
06/19/2003,12:07,62.68,62.72,62.68,62.72,50100
06/19/2003,12:09,62.64,62.7,62.64,62.7,21500
06/19/2003,12:18,62.9,62.9,62.9,62.9,5000
06/19/2003,12:19,62.9,62.9,62.9,62.9,700
06/19/2003,12:20,62.98,62.98,62.98,62.98,2000
06/19/2003,12:21,62.98,62.98,62.98,62.98,200
06/19/2003,12:25,62.98,62.99,62.98,62.98,800
06/19/2003,12:26,63,63,62.98,62.98,2400
06/19/2003,12:28,63.05,63.05,63.05,63.05,10000
06/19/2003,12:29,63.01,63.01,63,63,13200
06/19/2003,12:30,62.98,62.98,62.98,62.98,300
06/19/2003,12:31,62.94,62.97,62.94,62.97,4100
06/19/2003,12:32,62.95,62.95,62.95,62.95,100
06/19/2003,12:33,62.97,62.97,62.97,62.97,9500
06/19/2003,12:34,62.92,62.92,62.92,62.92,200
06/19/2003,12:36,62.93,62.95,62.86,62.95,700
06/19/2003,12:37,62.86,62.86,62.86,62.86,1200
06/19/2003,12:38,62.88,62.88,62.88,62.88,1100
06/19/2003,12:39,62.82,62.86,62.82,62.86,400
06/19/2003,12:40,62.89,62.89,62.89,62.89,700
06/19/2003,12:42,62.85,62.88,62.75,62.88,800
06/19/2003,12:43,62.84,62.84,62.84,62.84,1000
06/19/2003,12:44,62.8,62.8,62.8,62.8,5000
06/19/2003,12:45,62.85,62.85,62.85,62.85,4000
06/19/2003,12:46,62.81,62.81,62.81,62.81,800
06/19/2003,12:48,62.85,62.88,62.85,62.88,4200
06/19/2003,12:50,62.9,62.9,62.9,62.9,300
06/19/2003,12:53,62.97,62.97,62.97,62.97,4000
06/19/2003,12:55,62.97,62.97,62.97,62.97,1000
06/19/2003,13:00,62.85,62.85,62.85,62.85,4800
06/19/2003,13:01,62.87,62.87,62.87,62.87,200
06/19/2003,13:04,62.87,62.87,62.87,62.87,200
06/19/2003,13:06,62.9,62.9,62.9,62.9,1000
06/19/2003,13:08,62.88,62.88,62.88,62.88,100
06/19/2003,13:13,62.86,62.86,62.86,62.86,5000
06/19/2003,13:20,62.94,62.94,62.94,62.94,300
06/19/2003,13:24,63,63,63,63,5000
06/19/2003,13:25,63,63,63,63,10000
06/19/2003,13:28,63,63,63,63,100
06/19/2003,13:30,63.02,63.02,63.02,63.02,100
06/19/2003,13:31,63,63,63,63,500
06/19/2003,13:33,63.09,63.09,63.09,63.09,500
06/19/2003,13:34,63.07,63.07,63.07,63.07,800
06/19/2003,13:35,63.09,63.09,63.09,63.09,100
06/19/2003,13:36,63.1,63.1,63.1,63.1,200
06/19/2003,13:40,63.04,63.05,63.04,63.04,500
06/19/2003,13:41,63.04,63.04,63.04,63.04,100
06/19/2003,13:43,63.04,63.04,63.04,63.04,1200
06/19/2003,13:44,63.1,63.1,63.04,63.04,1200
06/19/2003,13:45,63.09,63.09,63.09,63.09,3000
06/19/2003,13:46,63.07,63.07,63.07,63.07,3000
06/19/2003,13:48,63.04,63.04,63.04,63.04,2000
06/19/2003,13:49,62.98,62.98,62.97,62.97,4200
06/19/2003,13:51,62.91,62.91,62.91,62.91,200
06/19/2003,13:52,62.91,62.91,62.91,62.91,200
06/19/2003,13:55,62.85,62.93,62.85,62.93,400
06/19/2003,13:56,62.78,62.78,62.78,62.78,200
06/19/2003,13:57,62.8,62.8,62.69,62.69,600
06/19/2003,13:58,62.7,62.7,62.65,62.65,5000
06/19/2003,13:59,62.65,62.7,62.65,62.7,700
06/19/2003,14:00,62.65,62.65,62.63,62.63,5100
06/19/2003,14:02,62.68,62.68,62.68,62.68,2200
06/19/2003,14:04,62.64,62.64,62.64,62.64,100
06/19/2003,14:05,62.68,62.68,62.68,62.68,2400
06/19/2003,14:07,62.78,62.78,62.78,62.78,2000
06/19/2003,14:09,62.7,62.7,62.7,62.7,8000
06/19/2003,14:11,62.6,62.6,62.6,62.6,1000
06/19/2003,14:12,62.44,62.44,62.44,62.44,1100
06/19/2003,14:14,62.4,62.75,62.34,62.34,17800
06/19/2003,14:15,62.35,62.35,62.35,62.35,1000
06/19/2003,14:16,62.35,62.35,62.35,62.35,300
06/19/2003,14:17,62.46,62.46,62.46,62.46,200
06/19/2003,14:19,62.4,62.4,62.3,62.3,800
06/19/2003,14:20,62.29,62.29,62.16,62.16,3100
06/19/2003,14:21,62.16,62.16,62.16,62.16,500
06/19/2003,14:22,62.15,62.3,62.15,62.19,86000
06/19/2003,14:24,62.38,62.4,62.38,62.4,1200
06/19/2003,14:25,62.45,62.45,62.45,62.45,1000
06/19/2003,14:26,62.5,62.5,62.5,62.5,200
06/19/2003,14:27,62.55,62.62,62.55,62.62,1400
06/19/2003,14:28,62.6,62.61,62.6,62.61,200
06/19/2003,14:30,62.6,62.6,62.6,62.6,2500
06/19/2003,14:32,62.6,62.6,62.6,62.6,100
06/19/2003,14:33,62.6,62.6,62.6,62.6,1000
06/19/2003,14:34,62.58,62.58,62.58,62.58,5000
06/19/2003,14:38,62.56,62.56,62.56,62.56,700
06/19/2003,14:44,62.6,62.6,62.6,62.6,500
06/19/2003,14:48,62.46,62.46,62.46,62.46,200
06/19/2003,14:49,62.4,62.4,62.4,62.4,600
06/19/2003,14:51,62.5,62.5,62.5,62.5,1000
06/19/2003,14:52,62.56,62.56,62.56,62.56,100
06/19/2003,14:53,62.56,62.56,62.56,62.56,800
06/19/2003,14:55,62.55,62.55,62.48,62.48,1800
06/19/2003,15:00,62.47,62.47,62.47,62.47,1000
06/19/2003,15:08,62.5,62.5,62.44,62.44,2000
06/19/2003,15:09,62.46,62.46,62.46,62.46,100
06/19/2003,15:10,62.52,62.52,62.52,62.52,800
06/19/2003,15:11,62.52,62.52,62.52,62.52,1400
06/19/2003,15:14,62.52,62.52,62.52,62.52,100
06/19/2003,15:16,62.48,62.48,62.48,62.48,300
06/19/2003,15:18,62.4,62.4,62.4,62.4,16000
06/19/2003,15:20,62.38,62.38,62.35,62.37,600
06/19/2003,15:21,62.35,62.35,62.35,62.35,3000
06/19/2003,15:22,62.35,62.35,62.35,62.35,4900
06/19/2003,15:24,62.42,62.42,62.3,62.3,20000
06/19/2003,15:25,62.32,62.32,62.32,62.32,700
06/19/2003,15:26,62.36,62.36,62.32,62.32,200
06/19/2003,15:27,62.32,62.32,62.32,62.32,700
06/19/2003,15:28,62.35,62.35,62.33,62.33,800
06/19/2003,15:31,62.35,62.35,62.28,62.28,7500
06/19/2003,15:32,62.26,62.26,62.22,62.24,32000
06/19/2003,15:33,62.22,62.22,62.2,62.2,1400
06/19/2003,15:34,62.19,62.19,62.15,62.15,15100
06/19/2003,15:35,62.14,62.14,62.05,62.05,6900
06/19/2003,15:36,62.06,62.11,62.03,62.07,6100
06/19/2003,15:37,62.06,62.1,62.06,62.1,3600
06/19/2003,15:38,62.05,62.11,62.05,62.11,1400
06/19/2003,15:39,62.18,62.18,62.13,62.13,10700
06/19/2003,15:40,62.19,62.19,62.19,62.19,2600
06/19/2003,15:41,62.16,62.16,62.16,62.16,1000
06/19/2003,15:42,62.19,62.19,62.19,62.19,1800
06/19/2003,15:43,62.26,62.26,62.125,62.125,25000
06/19/2003,15:44,62.26,62.26,62.26,62.26,1000
06/19/2003,15:45,62.25,62.25,62.15,62.24,9900
06/19/2003,15:46,62.22,62.22,62.22,62.22,10000
06/19/2003,15:48,62.2,62.2,62.2,62.2,700
06/19/2003,15:49,62.33,62.33,62.33,62.33,2000
06/19/2003,15:52,62.32,62.32,62.28,62.28,80100
06/19/2003,15:54,62.34,62.34,62.34,62.34,300
06/19/2003,15:55,62.27,62.27,62.27,62.27,200
06/19/2003,15:56,62.28,62.28,62.28,62.28,400
06/19/2003,15:57,62.25,62.25,62.25,62.25,500
06/19/2003,15:58,62.23,62.23,62.22,62.22,2800
06/19/2003,15:59,62.21,62.25,62.21,62.24,4100
06/20/2003,09:35,62.3,62.3,62.3,62.3,700
06/20/2003,09:38,62.51,62.51,62.44,62.44,2200
06/20/2003,09:39,62.53,62.53,62.53,62.53,1000
06/20/2003,09:40,62.5,62.5,62.5,62.5,5700
06/20/2003,09:41,62.55,62.55,62.55,62.55,2000
06/20/2003,09:42,62.6,62.6,62.57,62.57,5100
06/20/2003,09:45,62.61,62.61,62.6,62.6,7500
06/20/2003,09:46,62.8,62.85,62.7,62.84,9700
06/20/2003,09:47,62.85,62.95,62.78,62.95,47500
06/20/2003,09:48,62.95,62.97,62.95,62.97,11200
06/20/2003,09:49,62.95,62.95,62.9,62.9,3800
06/20/2003,09:51,62.75,62.75,62.7,62.7,1500
06/20/2003,09:53,62.64,62.65,62.64,62.65,11700
06/20/2003,09:55,62.2,62.2,62.2,62.2,10000
06/20/2003,09:57,62.11,62.11,62.11,62.11,500
06/20/2003,09:59,62.02,62.25,62.02,62.25,50000
06/20/2003,10:01,62,62,61.93,61.93,800
06/20/2003,10:02,61.8,61.8,61.8,61.8,5000
06/20/2003,10:03,61.96,61.96,61.96,61.96,2000
06/20/2003,10:04,62,62,62,62,200
06/20/2003,10:05,62.01,62.01,62.01,62.01,100
06/20/2003,10:06,62.17,62.2,62.15,62.2,105000
06/20/2003,10:07,62.15,62.15,61.91,61.91,15000
06/20/2003,10:08,62.13,62.13,62.04,62.05,11600
06/20/2003,10:09,62.06,62.13,62.06,62.09,3600
06/20/2003,10:10,62.15,62.15,62.15,62.15,2000
06/20/2003,10:11,62.12,62.12,62.1,62.1,1100
06/20/2003,10:12,62.02,62.02,62.02,62.02,400
06/20/2003,10:13,62,62,62,62,1000
06/20/2003,10:15,62.1,62.1,62.05,62.05,1500
06/20/2003,10:16,62,62,62,62,1700
06/20/2003,10:18,61.82,61.82,61.7,61.72,5800
06/20/2003,10:19,61.71,61.71,61.7,61.7,7000
06/20/2003,10:20,61.77,61.77,61.77,61.77,1000
06/20/2003,10:24,61.88,61.88,61.72,61.72,1900
06/20/2003,10:26,61.7,61.7,61.7,61.7,1100
06/20/2003,10:27,61.8,61.8,61.8,61.8,200
06/20/2003,10:28,62,62,61.88,61.88,2700
06/20/2003,10:30,61.86,61.95,61.85,61.95,900
06/20/2003,10:33,62,62,62,62,4400
06/20/2003,10:34,62.15,62.15,62.15,62.15,1000
06/20/2003,10:42,62.21,62.21,62.21,62.21,2000
06/20/2003,10:48,62.14,62.14,62.01,62.01,900
06/20/2003,10:51,62.07,62.07,62.07,62.07,3000
06/20/2003,10:53,61.94,61.94,61.94,61.94,100
06/20/2003,11:02,62,62,62,62,4000
06/20/2003,11:11,62.13,62.13,62.13,62.13,100
06/20/2003,11:12,62.15,62.15,62.15,62.15,3500
06/20/2003,11:13,62.15,62.15,62.15,62.15,2000
06/20/2003,11:14,62.16,62.16,62.11,62.11,10700
06/20/2003,11:16,62.16,62.16,62.16,62.16,5000
06/20/2003,11:18,62.08,62.08,62.08,62.08,2000
06/20/2003,11:20,62.1,62.1,62.1,62.1,5000
06/20/2003,11:28,62.03,62.03,62.03,62.03,1000
06/20/2003,11:38,62.06,62.06,62.06,62.06,400
06/20/2003,11:44,62.17,62.17,62.17,62.17,500
06/20/2003,11:45,62.19,62.28,62.19,62.28,9100
06/20/2003,11:46,62.28,62.28,62.28,62.28,100
06/20/2003,11:51,62.26,62.26,62.26,62.26,2000
06/20/2003,11:52,62.28,62.29,62.28,62.29,1300
06/20/2003,11:53,62.32,62.33,62.32,62.33,2000
06/20/2003,11:57,62.35,62.35,62.35,62.35,7500
06/20/2003,11:58,62.36,62.36,62.36,62.36,100
06/20/2003,12:01,62.3,62.3,62.3,62.3,5000
06/20/2003,12:02,62.33,62.33,62.33,62.33,100
06/20/2003,12:06,62.38,62.45,62.38,62.45,3100
06/20/2003,12:07,62.38,62.38,62.38,62.38,2000
06/20/2003,12:08,62.45,62.45,62.4,62.4,25500
06/20/2003,12:09,62.49,62.49,62.49,62.49,1000
06/20/2003,12:10,62.49,62.5,62.48,62.48,5100
06/20/2003,12:11,62.5,62.5,62.5,62.5,4000
06/20/2003,12:13,62.49,62.49,62.49,62.49,1000
06/20/2003,12:16,62.5,62.5,62.5,62.5,1300
06/20/2003,12:20,62.48,62.48,62.48,62.48,1000
06/20/2003,12:25,62.42,62.42,62.42,62.42,100
06/20/2003,12:28,62.4,62.4,62.4,62.4,1000
06/20/2003,12:41,62.32,62.32,62.32,62.32,200
06/20/2003,12:44,62.4,62.4,62.4,62.4,500
06/20/2003,12:48,62.38,62.38,62.38,62.38,100
06/20/2003,12:51,62.39,62.39,62.39,62.39,100
06/20/2003,12:59,62.32,62.32,62.32,62.32,100
06/20/2003,13:03,62.26,62.26,62.26,62.26,100
06/20/2003,13:04,62.14,62.14,62.14,62.14,500
06/20/2003,13:05,62.1,62.1,62.1,62.1,1200
06/20/2003,13:09,62.09,62.09,62.09,62.09,1000
06/20/2003,13:10,62.09,62.09,62.09,62.09,3000
06/20/2003,13:14,62,62,61.92,61.93,2800
06/20/2003,13:15,62,62,61.93,61.93,1200
06/20/2003,13:18,61.9,61.9,61.9,61.9,700
06/20/2003,13:20,61.95,61.95,61.95,61.95,5000
06/20/2003,13:21,61.89,61.89,61.89,61.89,500
06/20/2003,13:25,61.83,61.83,61.83,61.83,5000
06/20/2003,13:30,61.83,61.83,61.83,61.83,300
06/20/2003,13:31,61.75,61.75,61.75,61.75,5000
06/20/2003,13:32,61.66,61.66,61.66,61.66,100
06/20/2003,13:33,61.67,61.67,61.67,61.67,13500
06/20/2003,13:34,61.67,61.67,61.67,61.67,2000
06/20/2003,13:35,61.67,61.67,61.67,61.67,3000
06/20/2003,13:37,61.83,61.83,61.83,61.83,100
06/20/2003,13:38,61.83,61.83,61.83,61.83,200
06/20/2003,13:40,61.83,61.83,61.83,61.83,100
06/20/2003,13:41,61.73,61.73,61.73,61.73,300
06/20/2003,13:42,61.7,61.7,61.7,61.7,2000
06/20/2003,13:43,61.72,61.72,61.7,61.7,17900
06/20/2003,13:45,61.77,61.77,61.77,61.77,2000
06/20/2003,13:46,61.88,61.88,61.88,61.88,100
06/20/2003,13:47,61.85,61.85,61.85,61.85,100
06/20/2003,13:50,61.77,61.77,61.77,61.77,100
06/20/2003,13:52,61.72,61.8,61.72,61.8,400
06/20/2003,13:56,61.8,61.8,61.75,61.76,6700
06/20/2003,14:03,61.72,61.72,61.72,61.72,1500
06/20/2003,14:08,61.76,61.76,61.76,61.76,1500
06/20/2003,14:09,61.82,61.82,61.79,61.82,1500
06/20/2003,14:12,61.79,61.79,61.79,61.79,500
06/20/2003,14:22,61.94,61.94,61.94,61.94,50000
06/20/2003,14:23,61.97,61.97,61.97,61.97,100
06/20/2003,14:30,62,62,62,62,100
06/20/2003,14:35,61.9,61.9,61.9,61.9,800
06/20/2003,14:53,61.9,61.9,61.9,61.9,500
06/20/2003,15:00,61.91,61.91,61.91,61.91,100
06/20/2003,15:02,61.89,61.89,61.89,61.89,2000
06/20/2003,15:04,61.86,61.86,61.86,61.86,200
06/20/2003,15:09,61.82,61.82,61.82,61.82,500
06/20/2003,15:10,61.77,61.77,61.77,61.77,30000
06/20/2003,15:15,61.73,61.73,61.73,61.73,100
06/20/2003,15:19,61.71,61.71,61.71,61.71,500
06/20/2003,15:20,61.71,61.71,61.71,61.71,200
06/20/2003,15:21,61.71,61.71,61.71,61.71,4500
06/20/2003,15:22,61.71,61.71,61.71,61.71,100
06/20/2003,15:23,61.67,61.67,61.67,61.67,1100
06/20/2003,15:25,61.71,61.71,61.71,61.71,500
06/20/2003,15:28,61.65,61.65,61.65,61.65,3900
06/20/2003,15:29,61.59,61.59,61.57,61.57,3000
06/20/2003,15:30,61.64,61.64,61.64,61.64,40000
06/20/2003,15:31,61.55,61.55,61.54,61.54,2100
06/20/2003,15:32,61.54,61.55,61.54,61.55,11000
06/20/2003,15:34,61.55,61.57,61.55,61.57,10000
06/20/2003,15:35,61.59,61.61,61.57,61.57,1700
06/20/2003,15:36,61.6,61.6,61.6,61.6,1000
06/20/2003,15:39,61.6,61.6,61.6,61.6,100
06/20/2003,15:40,61.64,61.64,61.64,61.64,500
06/20/2003,15:41,61.65,61.65,61.65,61.65,4000
06/20/2003,15:42,61.65,61.65,61.65,61.65,100
06/20/2003,15:43,61.68,61.68,61.68,61.68,500
06/20/2003,15:47,61.65,61.65,61.65,61.65,700
06/20/2003,15:48,61.7,61.7,61.7,61.7,500
06/20/2003,15:51,61.65,61.68,61.65,61.68,700
06/20/2003,15:57,61.72,61.72,61.72,61.72,300
06/20/2003,15:58,61.72,61.72,61.71,61.72,5100
06/20/2003,15:59,61.78,61.78,61.78,61.78,100
06/23/2003,09:35,61.81,61.81,61.8,61.8,4200
06/23/2003,09:36,61.62,61.7,61.6,61.6,2100
06/23/2003,09:37,61.8,61.8,61.8,61.8,500
06/23/2003,09:38,62,62,62,62,400
06/23/2003,09:39,62,62.2,62,62.2,5500
06/23/2003,09:40,62.14,62.14,62.14,62.14,500
06/23/2003,09:42,62.05,62.05,61.91,61.91,900
06/23/2003,09:43,61.83,61.83,61.83,61.83,1000
06/23/2003,09:44,61.62,61.8,61.62,61.8,11500
06/23/2003,09:46,61.46,61.46,61.46,61.46,500
06/23/2003,09:48,61.42,61.42,61.3,61.3,9500
06/23/2003,09:49,61.26,61.26,61.26,61.26,500
06/23/2003,09:50,61.27,61.27,61.27,61.27,800
06/23/2003,09:51,61.41,61.48,61.41,61.45,2100
06/23/2003,09:52,61.56,61.56,61.45,61.45,1700
06/23/2003,09:53,61.46,61.5,61.46,61.47,2000
06/23/2003,09:54,61.43,61.43,61.32,61.41,6500
06/23/2003,09:55,61.31,61.31,61.31,61.31,100
06/23/2003,09:56,61.2,61.2,61.2,61.2,3500
06/23/2003,09:59,61.17,61.17,61.17,61.17,100
06/23/2003,10:01,61.13,61.13,61.13,61.13,500
06/23/2003,10:02,61.3,61.3,61.3,61.3,10000
06/23/2003,10:03,61.12,61.12,60.97,61.07,11500
06/23/2003,10:04,61.04,61.04,61.01,61.01,3000
06/23/2003,10:05,61,61,60.89,60.89,2700
06/23/2003,10:06,60.89,60.97,60.89,60.97,2000
06/23/2003,10:07,61.02,61.02,61,61,2000
06/23/2003,10:08,61.03,61.12,61.03,61.12,3800
06/23/2003,10:09,61.13,61.19,61.13,61.19,1400
06/23/2003,10:11,61.33,61.33,61.33,61.33,600
06/23/2003,10:12,61.39,61.39,61.27,61.27,400
06/23/2003,10:17,61.12,61.12,61.12,61.12,300
06/23/2003,10:19,61.19,61.19,61.11,61.11,2000
06/23/2003,10:20,61.19,61.19,61.19,61.19,5000
06/23/2003,10:25,61.3,61.3,61.3,61.3,1000
06/23/2003,10:26,61.18,61.18,61.18,61.18,1000
06/23/2003,10:29,61.26,61.26,61.26,61.26,1000
06/23/2003,10:30,61.32,61.32,61.32,61.32,1000
06/23/2003,10:31,61.39,61.39,61.39,61.39,500
06/23/2003,10:33,61.45,61.45,61.41,61.41,4000
06/23/2003,10:34,61.42,61.42,61.42,61.42,5000
06/23/2003,10:36,61.34,61.34,61.34,61.34,400
06/23/2003,10:37,61.34,61.34,61.34,61.34,1000
06/23/2003,10:43,61.24,61.26,61.24,61.26,11000
06/23/2003,10:44,61.3,61.3,61.3,61.3,300
06/23/2003,10:46,61.28,61.29,61.28,61.29,21000
06/23/2003,10:47,61.3,61.3,61.3,61.3,20000
06/23/2003,10:48,61.37,61.4,61.37,61.4,1000
06/23/2003,10:51,61.48,61.48,61.41,61.41,2800
06/23/2003,10:53,61.5,61.5,61.5,61.5,1000
06/23/2003,10:54,61.6,61.61,61.6,61.61,700
06/23/2003,10:56,61.6,61.6,61.6,61.6,1000
06/23/2003,10:57,61.6,61.6,61.6,61.6,500
06/23/2003,10:58,61.62,61.62,61.55,61.55,2200
06/23/2003,11:00,61.68,61.68,61.6,61.6,5300
06/23/2003,11:02,61.54,61.54,61.54,61.54,400
06/23/2003,11:03,61.55,61.55,61.46,61.46,4000
06/23/2003,11:04,61.49,61.5,61.49,61.5,2000
06/23/2003,11:07,61.49,61.49,61.49,61.49,500
06/23/2003,11:17,61.17,61.22,61.14,61.14,6100
06/23/2003,11:20,61.25,61.25,61.25,61.25,300
06/23/2003,11:21,61.29,61.29,61.29,61.29,2000
06/23/2003,11:23,61.32,61.36,61.22,61.35,3700
06/23/2003,11:28,61.34,61.34,61.34,61.34,1000
06/23/2003,11:29,61.38,61.4,61.38,61.4,8000
06/23/2003,11:31,61.38,61.38,61.38,61.38,2000
06/23/2003,11:33,61.44,61.48,61.44,61.48,7000
06/23/2003,11:34,61.45,61.52,61.45,61.52,25300
06/23/2003,11:35,61.44,61.44,61.44,61.44,20000
06/23/2003,11:42,61.36,61.36,61.36,61.36,500
06/23/2003,11:43,61.35,61.35,61.35,61.35,3000
06/23/2003,11:53,61.3,61.31,61.3,61.3,10000
06/23/2003,11:55,61.3,61.3,61.3,61.3,1100
06/23/2003,12:00,61.32,61.32,61.32,61.32,1000
06/23/2003,12:01,61.3,61.3,61.3,61.3,5000
06/23/2003,12:02,61.3,61.31,61.3,61.31,1500
06/23/2003,12:03,61.3,61.3,61.3,61.3,1200
06/23/2003,12:04,61.3,61.3,61.3,61.3,16800
06/23/2003,12:06,61.28,61.28,61.28,61.28,2000
06/23/2003,12:08,61.3,61.44,61.3,61.44,5100
06/23/2003,12:11,61.38,61.38,61.38,61.38,1000
06/23/2003,12:12,61.4,61.4,61.4,61.4,500
06/23/2003,12:25,61.35,61.35,61.35,61.35,100
06/23/2003,12:29,61.4,61.4,61.4,61.4,5000
06/23/2003,12:32,61.35,61.35,61.35,61.35,900
06/23/2003,12:34,61.22,61.24,61.2,61.24,3700
06/23/2003,12:35,61.23,61.23,61.2,61.22,29400
06/23/2003,12:36,61.22,61.22,61.17,61.17,6600
06/23/2003,12:37,61.17,61.17,61.17,61.17,20000
06/23/2003,12:41,61.22,61.25,61.22,61.25,3000
06/23/2003,12:46,61.21,61.21,61.21,61.21,500
06/23/2003,12:47,61.2,61.2,61.2,61.2,2500
06/23/2003,12:48,61.22,61.25,61.22,61.25,4000
06/23/2003,12:50,61.2,61.2,61.2,61.2,200
06/23/2003,12:51,61.2,61.2,61.2,61.2,300
06/23/2003,12:52,61.15,61.15,61.15,61.15,1700
06/23/2003,12:56,61.08,61.08,61.08,61.08,1600
06/23/2003,12:57,61.08,61.08,61.08,61.08,4000
06/23/2003,12:58,61.1,61.1,61.1,61.1,3000
06/23/2003,13:00,61.05,61.05,61.05,61.05,2500
06/23/2003,13:03,60.92,60.92,60.92,60.92,3100
06/23/2003,13:05,60.92,60.92,60.92,60.92,2000
06/23/2003,13:08,60.96,60.96,60.96,60.96,500
06/23/2003,13:11,60.98,60.98,60.98,60.98,200
06/23/2003,13:14,60.99,60.99,60.99,60.99,200
06/23/2003,13:15,60.96,61,60.96,61,500
06/23/2003,13:17,61.06,61.07,61.06,61.07,400
06/23/2003,13:19,61.1,61.1,61.1,61.1,200
06/23/2003,13:22,61.06,61.09,61.06,61.09,300
06/23/2003,13:23,60.96,60.96,60.96,60.96,10000
06/23/2003,13:25,61.09,61.09,61.09,61.09,100
06/23/2003,13:28,61.11,61.12,61.11,61.12,800
06/23/2003,13:30,61.11,61.11,61.11,61.11,100
06/23/2003,13:31,61.1,61.1,61.1,61.1,200
06/23/2003,13:35,61.1,61.1,61.1,61.1,100
06/23/2003,13:37,61.08,61.08,61.08,61.08,100
06/23/2003,13:38,61.03,61.03,61.03,61.03,2500
06/23/2003,13:47,60.97,60.97,60.97,60.97,1600
06/23/2003,13:59,61,61,61,61,400
06/23/2003,14:00,61,61,61,61,3000
06/23/2003,14:08,61,61,61,61,1800
06/23/2003,14:10,61.04,61.04,61.04,61.04,300
06/23/2003,14:13,61.1,61.1,61.1,61.1,2000
06/23/2003,14:16,61.01,61.09,61.01,61.09,600
06/23/2003,14:17,61.05,61.05,61.05,61.05,1500
06/23/2003,14:19,61.03,61.03,61.03,61.03,2000
06/23/2003,14:27,61.02,61.02,61.02,61.02,100
06/23/2003,14:28,61.02,61.02,61.02,61.02,100
06/23/2003,14:30,61.08,61.08,61.08,61.08,1100
06/23/2003,14:32,60.98,60.98,60.98,60.98,5100
06/23/2003,14:48,61.05,61.05,61.05,61.05,1300
06/23/2003,14:49,61.05,61.05,61.05,61.05,700
06/23/2003,14:52,61,61,61,61,100
06/23/2003,14:53,61,61,61,61,300
06/23/2003,14:55,60.96,60.96,60.96,60.96,200
06/23/2003,14:56,60.95,60.95,60.95,60.95,200
06/23/2003,14:57,60.95,60.95,60.95,60.95,2300
06/23/2003,14:58,60.97,60.97,60.97,60.97,300
06/23/2003,15:02,60.92,60.92,60.92,60.92,3000
06/23/2003,15:03,60.89,60.9,60.89,60.9,2200
06/23/2003,15:04,60.9,60.9,60.86,60.86,3700
06/23/2003,15:08,60.89,60.91,60.89,60.91,800
06/23/2003,15:13,60.92,60.92,60.92,60.92,300
06/23/2003,15:16,60.95,60.95,60.95,60.95,1800
06/23/2003,15:18,61,61,61,61,10000
06/23/2003,15:19,61,61.05,61,61,3600
06/23/2003,15:20,61.05,61.05,61.01,61.01,10600
06/23/2003,15:21,61.05,61.05,61,61,3700
06/23/2003,15:26,61.05,61.05,61.05,61.05,500
06/23/2003,15:27,61.06,61.06,61.06,61.06,400
06/23/2003,15:28,61.06,61.06,61.06,61.06,1000
06/23/2003,15:29,61.06,61.06,61.06,61.06,100
06/23/2003,15:32,61.01,61.01,61.01,61.01,4000
06/23/2003,15:33,61.05,61.08,61,61,4800
06/23/2003,15:34,61.09,61.09,61.09,61.09,200
06/23/2003,15:36,61.12,61.12,61.12,61.12,5000
06/23/2003,15:37,61.15,61.15,61.15,61.15,1000
06/23/2003,15:39,61.11,61.11,61.11,61.11,50000
06/23/2003,15:40,61.18,61.18,61.18,61.18,1200
06/23/2003,15:41,61.22,61.22,61.22,61.22,400
06/23/2003,15:42,61.25,61.28,61.25,61.28,1100
06/23/2003,15:43,61.3,61.3,61.3,61.3,33000
06/23/2003,15:44,61.31,61.31,61.31,61.31,800
06/23/2003,15:48,61.3,61.3,61.3,61.3,1000
06/23/2003,15:49,61.3,61.3,61.27,61.28,800
06/23/2003,15:50,61.3,61.3,61.29,61.29,200
06/23/2003,15:53,61.27,61.27,61.27,61.27,25200
06/23/2003,15:54,61.27,61.27,61.27,61.27,200
06/23/2003,15:56,61.3,61.3,61.3,61.3,1000
06/23/2003,15:58,61.34,61.34,61.3,61.3,1000
06/23/2003,15:59,61.32,61.32,61.2,61.3,3700
06/24/2003,09:33,61.4,61.4,61.4,61.4,500
06/24/2003,09:36,61.7,61.7,61.7,61.7,1100
06/24/2003,09:37,61.7,61.7,61.7,61.7,800
06/24/2003,09:38,61.7,61.7,61.7,61.7,9200
06/24/2003,09:39,61.6,61.6,61.5,61.5,4200
06/24/2003,09:40,61.3,61.43,61.3,61.43,8100
06/24/2003,09:41,61.5,61.5,61.5,61.5,500
06/24/2003,09:42,61.59,61.6,61.59,61.6,37000
06/24/2003,09:43,61.67,61.67,61.67,61.67,3000
06/24/2003,09:45,61.54,61.54,61.54,61.54,10000
06/24/2003,09:46,61.46,61.46,61.46,61.46,1500
06/24/2003,09:47,61.35,61.35,61.35,61.35,3100
06/24/2003,09:49,61.52,61.52,61.52,61.52,500
06/24/2003,09:51,61.67,61.67,61.67,61.67,100
06/24/2003,09:52,61.7,61.7,61.7,61.7,300
06/24/2003,09:53,61.74,61.9,61.74,61.81,8100
06/24/2003,09:54,61.97,61.97,61.97,61.97,600
06/24/2003,09:58,61.85,61.85,61.85,61.85,500
06/24/2003,09:59,61.85,61.89,61.85,61.89,3100
06/24/2003,10:00,61.87,61.9,61.87,61.9,800
06/24/2003,10:01,62,62,62,62,400
06/24/2003,10:05,61.92,61.92,61.92,61.92,500
06/24/2003,10:06,61.87,61.87,61.87,61.87,500
06/24/2003,10:07,61.85,61.85,61.83,61.83,1500
06/24/2003,10:08,61.7,61.7,61.7,61.7,5000
06/24/2003,10:10,61.75,61.75,61.75,61.75,1000
06/24/2003,10:11,61.7,61.7,61.7,61.7,5000
06/24/2003,10:13,61.7,61.7,61.66,61.66,1000
06/24/2003,10:15,61.78,61.78,61.78,61.78,100
06/24/2003,10:16,61.7,61.7,61.7,61.7,6000
06/24/2003,10:18,61.57,61.57,61.57,61.57,5000
06/24/2003,10:19,61.55,61.55,61.55,61.55,500
06/24/2003,10:20,61.68,61.68,61.68,61.68,400
06/24/2003,10:22,61.6,61.68,61.6,61.68,1400
06/24/2003,10:23,61.68,61.78,61.68,61.78,1200
06/24/2003,10:25,61.76,61.76,61.69,61.73,2600
06/24/2003,10:26,61.85,61.85,61.78,61.78,600
06/24/2003,10:27,61.84,61.84,61.84,61.84,500
06/24/2003,10:30,61.75,61.75,61.75,61.75,500
06/24/2003,10:34,61.92,61.92,61.92,61.92,10000
06/24/2003,10:35,61.87,61.87,61.87,61.87,400
06/24/2003,10:37,61.75,61.75,61.75,61.75,500
06/24/2003,10:39,61.6,61.6,61.6,61.6,10000
06/24/2003,10:40,61.58,61.58,61.58,61.58,100
06/24/2003,10:41,61.46,61.46,61.46,61.46,500
06/24/2003,10:42,61.43,61.43,61.43,61.43,5000
06/24/2003,10:43,61.43,61.43,61.43,61.43,600
06/24/2003,10:45,61.54,61.55,61.54,61.55,2100
06/24/2003,10:46,61.51,61.51,61.51,61.51,200
06/24/2003,10:51,61.52,61.52,61.46,61.46,400
06/24/2003,10:53,61.5,61.5,61.5,61.5,10000
06/24/2003,10:59,61.57,61.57,61.57,61.57,400
06/24/2003,11:00,61.59,61.59,61.59,61.59,900
06/24/2003,11:07,61.53,61.53,61.53,61.53,1100
06/24/2003,11:11,61.55,61.55,61.47,61.47,500
06/24/2003,11:13,61.51,61.51,61.44,61.44,300
06/24/2003,11:14,61.45,61.45,61.43,61.43,1100
06/24/2003,11:15,61.42,61.42,61.42,61.42,100
06/24/2003,11:17,61.38,61.38,61.38,61.38,200
06/24/2003,11:19,61.4,61.4,61.4,61.4,5300
06/24/2003,11:29,61.49,61.52,61.49,61.52,5100
06/24/2003,11:30,61.49,61.49,61.49,61.49,2000
06/24/2003,11:32,61.48,61.48,61.48,61.48,100
06/24/2003,11:34,61.51,61.51,61.51,61.51,400
06/24/2003,11:36,61.54,61.54,61.54,61.54,300
06/24/2003,11:41,61.49,61.49,61.49,61.49,1000
06/24/2003,11:46,61.6,61.6,61.6,61.6,300
06/24/2003,11:47,61.6,61.6,61.6,61.6,600
06/24/2003,11:48,61.59,61.59,61.52,61.52,5100
06/24/2003,11:49,61.6,61.6,61.53,61.53,5400
06/24/2003,11:51,61.5,61.5,61.5,61.5,10000
06/24/2003,11:56,61.48,61.48,61.48,61.48,1000
06/24/2003,11:57,61.48,61.48,61.48,61.48,10000
06/24/2003,11:58,61.47,61.47,61.47,61.47,2000
06/24/2003,11:59,61.47,61.47,61.47,61.47,1000
06/24/2003,12:00,61.45,61.45,61.45,61.45,600
06/24/2003,12:01,61.48,61.48,61.48,61.48,600
06/24/2003,12:02,61.45,61.45,61.45,61.45,1000
06/24/2003,12:03,61.45,61.45,61.45,61.45,900
06/24/2003,12:06,61.48,61.48,61.45,61.45,11000
06/24/2003,12:07,61.5,61.5,61.5,61.5,500
06/24/2003,12:14,61.45,61.45,61.45,61.45,2000
06/24/2003,12:15,61.41,61.43,61.41,61.43,1100
06/24/2003,12:16,61.5,61.5,61.5,61.5,10000
06/24/2003,12:18,61.6,61.6,61.6,61.6,5000
06/24/2003,12:26,61.55,61.55,61.55,61.55,200
06/24/2003,12:28,61.53,61.53,61.53,61.53,100
06/24/2003,12:29,61.56,61.56,61.56,61.56,10500
06/24/2003,12:33,61.53,61.53,61.53,61.53,100
06/24/2003,12:36,61.56,61.56,61.56,61.56,14300
06/24/2003,12:37,61.6,61.6,61.6,61.6,10000
06/24/2003,12:38,61.62,61.62,61.62,61.62,300
06/24/2003,12:39,61.62,61.62,61.62,61.62,10000
06/24/2003,12:40,61.65,61.7,61.65,61.7,10300
06/24/2003,12:41,61.69,61.78,61.65,61.78,14600
06/24/2003,12:42,61.69,61.69,61.69,61.69,800
06/24/2003,12:43,61.7,61.7,61.69,61.69,5500
06/24/2003,12:45,61.62,61.62,61.62,61.62,10000
06/24/2003,12:48,61.63,61.63,61.63,61.63,10000
06/24/2003,12:50,61.61,61.61,61.61,61.61,20000
06/24/2003,12:52,61.65,61.65,61.65,61.65,300
06/24/2003,12:53,61.58,61.58,61.58,61.58,1000
06/24/2003,12:54,61.64,61.64,61.64,61.64,200
06/24/2003,12:55,61.65,61.65,61.65,61.65,10000
06/24/2003,12:58,61.6,61.6,61.6,61.6,10000
06/24/2003,13:01,61.62,61.62,61.62,61.62,300
06/24/2003,13:03,61.59,61.59,61.59,61.59,1300
06/24/2003,13:07,61.5,61.5,61.5,61.5,2800
06/24/2003,13:11,61.48,61.48,61.48,61.48,5000
06/24/2003,13:12,61.46,61.46,61.43,61.43,27100
06/24/2003,13:13,61.43,61.43,61.43,61.43,200
06/24/2003,13:14,61.43,61.43,61.43,61.43,1000
06/24/2003,13:15,61.39,61.39,61.39,61.39,200
06/24/2003,13:17,61.4,61.4,61.4,61.4,10000
06/24/2003,13:20,61.3,61.3,61.3,61.3,500
06/24/2003,13:22,61.3,61.3,61.3,61.3,500
06/24/2003,13:24,61.3,61.3,61.3,61.3,500
06/24/2003,13:25,61.37,61.38,61.37,61.38,3000
06/24/2003,13:26,61.43,61.43,61.43,61.43,100
06/24/2003,13:27,61.37,61.37,61.36,61.36,15000
06/24/2003,13:28,61.43,61.43,61.43,61.43,100
06/24/2003,13:37,61.48,61.48,61.48,61.48,400
06/24/2003,13:38,61.6,61.6,61.42,61.42,10200
06/24/2003,13:41,61.37,61.44,61.37,61.44,500
06/24/2003,13:42,61.4,61.4,61.35,61.35,900
06/24/2003,13:43,61.35,61.35,61.35,61.35,400
06/24/2003,13:45,61.35,61.35,61.35,61.35,20000
06/24/2003,13:46,61.34,61.34,61.34,61.34,100
06/24/2003,13:49,61.27,61.27,61.26,61.26,1500
06/24/2003,13:50,61.37,61.37,61.37,61.37,700
06/24/2003,14:00,61.37,61.37,61.37,61.37,400
06/24/2003,14:01,61.33,61.33,61.33,61.33,200
06/24/2003,14:02,61.43,61.48,61.43,61.48,10300
06/24/2003,14:04,61.53,61.53,61.53,61.53,2500
06/24/2003,14:06,61.5,61.5,61.5,61.5,500
06/24/2003,14:07,61.36,61.36,61.36,61.36,5000
06/24/2003,14:11,61.5,61.5,61.5,61.5,300
06/24/2003,14:13,61.58,61.58,61.58,61.58,10000
06/24/2003,14:16,61.47,61.47,61.47,61.47,2000
06/24/2003,14:18,61.47,61.54,61.47,61.49,30100
06/24/2003,14:21,61.58,61.58,61.58,61.58,57000
06/24/2003,14:22,61.46,61.46,61.46,61.46,100
06/24/2003,14:23,61.54,61.54,61.52,61.52,3000
06/24/2003,14:24,61.57,61.57,61.57,61.57,10000
06/24/2003,14:25,61.52,61.52,61.52,61.52,200
06/24/2003,14:27,61.63,61.63,61.63,61.63,1400
06/24/2003,14:28,61.57,61.65,61.57,61.65,5500
06/24/2003,14:29,61.59,61.59,61.59,61.59,5000
06/24/2003,14:31,61.6,61.6,61.6,61.6,5000
06/24/2003,14:32,61.6,61.6,61.6,61.6,10000
06/24/2003,14:33,61.61,61.61,61.61,61.61,1000
06/24/2003,14:35,61.62,61.62,61.62,61.62,100
06/24/2003,14:36,61.62,61.62,61.62,61.62,2000
06/24/2003,14:37,61.6,61.6,61.57,61.57,7000
06/24/2003,14:38,61.5,61.5,61.45,61.45,21500
06/24/2003,14:41,61.4,61.6,61.4,61.6,20000
06/24/2003,14:48,61.4,61.4,61.4,61.4,10000
06/24/2003,14:49,61.34,61.4,61.34,61.4,10100
06/24/2003,14:52,61.5,61.5,61.44,61.44,600
06/24/2003,14:55,61.46,61.46,61.46,61.46,400
06/24/2003,15:04,61.49,61.49,61.49,61.49,100
06/24/2003,15:05,61.47,61.47,61.47,61.47,100
06/24/2003,15:09,61.55,61.55,61.55,61.55,100
06/24/2003,15:10,61.52,61.52,61.52,61.52,200
06/24/2003,15:17,61.5,61.5,61.5,61.5,5000
06/24/2003,15:20,61.45,61.45,61.45,61.45,500
06/24/2003,15:21,61.46,61.46,61.46,61.46,100
06/24/2003,15:25,61.56,61.65,61.56,61.65,5200
06/24/2003,15:26,61.55,61.65,61.55,61.61,5600
06/24/2003,15:27,61.64,61.64,61.64,61.64,5000
06/24/2003,15:28,61.65,61.69,61.56,61.69,5600
06/24/2003,15:29,61.69,61.69,61.69,61.69,5000
06/24/2003,15:30,61.68,61.7,61.63,61.7,13200
06/24/2003,15:31,61.7,61.7,61.7,61.7,12500
06/24/2003,15:35,61.53,61.53,61.53,61.53,2500
06/24/2003,15:38,61.52,61.59,61.52,61.59,3500
06/24/2003,15:39,61.51,61.51,61.51,61.51,25000
06/24/2003,15:41,61.55,61.55,61.53,61.53,20000
06/24/2003,15:42,61.51,61.55,61.51,61.55,10100
06/24/2003,15:43,61.5,61.5,61.5,61.5,15000
06/24/2003,15:44,61.53,61.53,61.53,61.53,100
06/24/2003,15:47,61.39,61.4,61.39,61.4,50800
06/24/2003,15:48,61.39,61.39,61.39,61.39,200
06/24/2003,15:49,61.44,61.44,61.4,61.4,800
06/24/2003,15:50,61.38,61.38,61.38,61.38,200
06/24/2003,15:51,61.37,61.37,61.37,61.37,19000
06/24/2003,15:52,61.45,61.45,61.45,61.45,200
06/24/2003,15:55,61.32,61.32,61.32,61.32,10000
06/24/2003,15:56,61.32,61.32,61.32,61.32,40000
06/24/2003,15:57,61.4,61.4,61.4,61.4,200
06/24/2003,15:58,61.3,61.4,61.3,61.4,25200
06/25/2003,09:35,61.4,61.4,61.4,61.4,5000
06/25/2003,09:36,61.2,61.2,61.2,61.2,700
06/25/2003,09:37,61.3,61.5,61.3,61.5,26000
06/25/2003,09:38,61.61,61.62,61.61,61.62,5000
06/25/2003,09:39,61.79,61.79,61.58,61.65,35000
06/25/2003,09:40,61.85,61.85,61.66,61.66,25000
06/25/2003,09:41,61.9,61.91,61.9,61.91,2800
06/25/2003,09:42,61.95,61.95,61.8,61.89,20600
06/25/2003,09:43,61.83,61.85,61.83,61.83,2000
06/25/2003,09:44,61.87,61.87,61.87,61.87,10000
06/25/2003,09:46,61.74,61.74,61.74,61.74,500
06/25/2003,09:47,61.71,61.71,61.67,61.67,700
06/25/2003,09:48,61.62,61.62,61.62,61.62,400
06/25/2003,09:49,61.51,61.53,61.47,61.53,11000
06/25/2003,09:51,61.69,61.73,61.69,61.73,6000
06/25/2003,09:52,61.6,61.7,61.6,61.7,11000
06/25/2003,09:53,61.62,61.64,61.62,61.64,200
06/25/2003,09:55,61.6,61.6,61.6,61.6,500
06/25/2003,09:58,61.72,61.72,61.72,61.72,500
06/25/2003,10:01,61.85,61.93,61.85,61.93,3800
06/25/2003,10:02,61.82,61.82,61.82,61.82,200
06/25/2003,10:07,61.61,61.65,61.61,61.62,31000
06/25/2003,10:12,61.84,61.84,61.84,61.84,500
06/25/2003,10:16,61.86,61.86,61.8,61.8,700
06/25/2003,10:20,61.82,61.82,61.82,61.82,200
06/25/2003,10:21,61.76,61.76,61.76,61.76,7600
06/25/2003,10:23,61.67,61.67,61.67,61.67,2500
06/25/2003,10:28,61.7,61.7,61.7,61.7,5200
06/25/2003,10:29,61.8,61.8,61.8,61.8,100
06/25/2003,10:30,61.82,61.83,61.82,61.83,200
06/25/2003,10:31,61.87,62.05,61.86,62.05,12000
06/25/2003,10:32,62.09,62.2,62.07,62.15,15400
06/25/2003,10:33,62.15,62.53,62.06,62.4,158000
06/25/2003,10:34,62.37,62.45,62.2,62.2,22600
06/25/2003,10:35,62.5,62.57,62.5,62.57,3300
06/25/2003,10:36,62.5,62.7,62.1,62.64,229400
06/25/2003,10:37,62.7,62.74,62.65,62.74,8200
06/25/2003,10:38,62.78,62.8,62.75,62.8,42500
06/25/2003,10:39,62.89,62.89,62.87,62.87,900
06/25/2003,10:40,62.86,62.98,62.85,62.98,4900
06/25/2003,10:41,62.97,63,62.97,63,100600
06/25/2003,10:42,63,63.1,63,63.03,1600
06/25/2003,10:43,63.1,63.1,63.1,63.1,3000
06/25/2003,10:44,63.05,63.09,63.02,63.02,101800
06/25/2003,10:45,63,63.05,63,63,75000
06/25/2003,10:46,62.97,62.97,62.9,62.94,81200
06/25/2003,10:47,62.95,62.97,62.83,62.84,29000
06/25/2003,10:48,62.93,62.94,62.86,62.93,34200
06/25/2003,10:49,62.9,62.9,62.9,62.9,5000
06/25/2003,10:50,62.97,62.97,62.9,62.9,60000
06/25/2003,10:51,62.8,62.9,62.8,62.9,100200
06/25/2003,10:52,62.66,62.66,62.66,62.66,100
06/25/2003,10:53,62.59,62.59,62.59,62.59,500
06/25/2003,10:54,62.54,62.65,62.54,62.65,12000
06/25/2003,10:55,62.7,62.7,62.62,62.62,5200
06/25/2003,10:56,62.74,62.8,62.7,62.8,5900
06/25/2003,10:57,62.69,62.76,62.69,62.7,7500
06/25/2003,10:58,62.72,62.72,62.7,62.7,5100
06/25/2003,10:59,62.79,62.79,62.79,62.79,200
06/25/2003,11:00,62.78,62.8,62.78,62.8,4200
06/25/2003,11:01,62.87,62.87,62.87,62.87,2000
06/25/2003,11:02,62.86,62.86,62.8,62.8,4300
06/25/2003,11:04,62.7,62.7,62.7,62.7,600
06/25/2003,11:06,62.71,62.71,62.71,62.71,100
06/25/2003,11:08,62.75,62.8,62.75,62.8,1800
06/25/2003,11:10,62.71,62.73,62.65,62.65,1200
06/25/2003,11:11,62.56,62.56,62.52,62.52,1400
06/25/2003,11:12,62.5,62.5,62.48,62.48,4300
06/25/2003,11:14,62.6,62.69,62.58,62.58,1700
06/25/2003,11:16,62.72,62.72,62.72,62.72,100
06/25/2003,11:18,62.7,62.7,62.7,62.7,5000
06/25/2003,11:19,62.8,62.8,62.8,62.8,400
06/25/2003,11:20,62.82,62.82,62.69,62.69,200
06/25/2003,11:22,62.81,62.81,62.81,62.81,200
06/25/2003,11:23,62.71,62.74,62.71,62.74,2500
06/25/2003,11:24,62.73,62.73,62.73,62.73,100
06/25/2003,11:25,62.66,62.66,62.66,62.66,900
06/25/2003,11:26,62.61,62.61,62.61,62.61,200
06/25/2003,11:27,62.64,62.64,62.64,62.64,300
06/25/2003,11:28,62.61,62.61,62.61,62.61,200
06/25/2003,11:33,62.58,62.58,62.48,62.48,24000
06/25/2003,11:34,62.42,62.42,62.42,62.42,300
06/25/2003,11:35,62.4,62.4,62.4,62.4,5000
06/25/2003,11:37,62.35,62.35,62.34,62.34,2300
06/25/2003,11:38,62.42,62.42,62.27,62.27,3000
06/25/2003,11:39,62.26,62.26,62.26,62.26,700
06/25/2003,11:40,62.12,62.21,62.11,62.21,12100
06/25/2003,11:41,62.15,62.15,62.11,62.12,2300
06/25/2003,11:42,62.19,62.3,62.19,62.3,2300
06/25/2003,11:44,62.35,62.35,62.33,62.33,4300
06/25/2003,11:45,62.3,62.3,62.3,62.3,5000
06/25/2003,11:48,62.3,62.33,62.3,62.3,2700
06/25/2003,11:49,62.37,62.41,62.33,62.33,5400
06/25/2003,11:51,62.45,62.45,62.45,62.45,200
06/25/2003,11:52,62.47,62.49,62.4,62.49,5500
06/25/2003,11:56,62.45,62.45,62.45,62.45,200
06/25/2003,11:59,62.53,62.53,62.53,62.53,200
06/25/2003,12:04,62.46,62.46,62.46,62.46,10600
06/25/2003,12:06,62.42,62.42,62.42,62.42,100
06/25/2003,12:07,62.4,62.42,62.4,62.4,75300
06/25/2003,12:08,62.4,62.4,62.4,62.4,100
06/25/2003,12:09,62.38,62.38,62.37,62.37,200
06/25/2003,12:10,62.32,62.32,62.32,62.32,10000
06/25/2003,12:11,62.32,62.32,62.32,62.32,100
06/25/2003,12:13,62.3,62.32,62.3,62.32,5100
06/25/2003,12:18,62.24,62.3,62.24,62.3,1300
06/25/2003,12:20,62.24,62.24,62.24,62.24,100
06/25/2003,12:21,62.24,62.24,62.24,62.24,200
06/25/2003,12:22,62.25,62.3,62.25,62.3,20100
06/25/2003,12:23,62.3,62.3,62.3,62.3,3500
06/25/2003,12:24,62.3,62.3,62.3,62.3,100
06/25/2003,12:26,62.25,62.25,62.25,62.25,200
06/25/2003,12:27,62.25,62.25,62.25,62.25,2900
06/25/2003,12:28,62.25,62.25,62.25,62.25,100
06/25/2003,12:30,62.25,62.25,62.25,62.25,100
06/25/2003,12:31,62.25,62.25,62.25,62.25,100
06/25/2003,12:32,62.27,62.27,62.27,62.27,100
06/25/2003,12:33,62.31,62.31,62.3,62.3,2300
06/25/2003,12:34,62.3,62.3,62.3,62.3,300
06/25/2003,12:36,62.28,62.28,62.28,62.28,100
06/25/2003,12:37,62.3,62.32,62.3,62.32,7600
06/25/2003,12:42,62.36,62.36,62.36,62.36,300
06/25/2003,12:43,62.37,62.37,62.37,62.37,100
06/25/2003,12:44,62.37,62.37,62.37,62.37,4700
06/25/2003,12:45,62.38,62.38,62.38,62.38,100
06/25/2003,12:49,62.44,62.44,62.44,62.44,5000
06/25/2003,12:50,62.45,62.45,62.45,62.45,5000
06/25/2003,12:52,62.47,62.47,62.47,62.47,1000
06/25/2003,12:58,62.47,62.47,62.47,62.47,400
06/25/2003,13:04,62.5,62.5,62.5,62.5,4000
06/25/2003,13:17,62.47,62.48,62.47,62.48,10100
06/25/2003,13:19,62.4,62.4,62.4,62.4,2000
06/25/2003,13:20,62.43,62.43,62.43,62.43,2000
06/25/2003,13:28,62.5,62.5,62.47,62.47,5000
06/25/2003,13:31,62.53,62.53,62.53,62.53,100
06/25/2003,13:32,62.51,62.51,62.51,62.51,500
06/25/2003,13:34,62.5,62.5,62.5,62.5,1000
06/25/2003,13:35,62.5,62.5,62.5,62.5,1000
06/25/2003,13:36,62.5,62.5,62.5,62.5,100
06/25/2003,13:39,62.45,62.45,62.45,62.45,100
06/25/2003,13:44,62.5,62.5,62.42,62.42,27500
06/25/2003,13:45,62.47,62.47,62.47,62.47,3000
06/25/2003,13:48,62.5,62.5,62.5,62.5,1000
06/25/2003,13:50,62.5,62.5,62.5,62.5,800
06/25/2003,13:57,62.28,62.28,62.28,62.28,300
06/25/2003,13:58,62.28,62.36,62.28,62.28,3900
06/25/2003,13:59,62.23,62.23,62.23,62.23,10000
06/25/2003,14:04,62.3,62.3,62.3,62.3,300
06/25/2003,14:13,62.3,62.3,62.3,62.3,100
06/25/2003,14:16,62.2,62.2,62.2,62.2,400
06/25/2003,14:18,62.14,62.26,62.14,62.26,7700
06/25/2003,14:20,62.42,62.43,62.42,62.43,800
06/25/2003,14:21,62.26,62.26,62.2,62.2,5500
06/25/2003,14:22,62.11,62.2,62.08,62.08,12200
06/25/2003,14:23,62.08,62.08,62.08,62.08,4500
06/25/2003,14:24,62.07,62.07,62.03,62.03,2600
06/25/2003,14:26,62.02,62.02,62,62,3300
06/25/2003,14:27,62.1,62.13,62.1,62.13,1100
06/25/2003,14:28,62.25,62.25,62.22,62.22,2500
06/25/2003,14:29,62.13,62.22,62.13,62.22,3100
06/25/2003,14:30,61.93,62.13,61.93,62.13,41900
06/25/2003,14:31,62.13,62.18,62.13,62.18,200
06/25/2003,14:32,62.25,62.25,62.25,62.25,100
06/25/2003,14:36,62.28,62.28,62.28,62.28,5000
06/25/2003,14:38,62.38,62.45,62.38,62.4,3000
06/25/2003,14:39,62.4,62.4,62.4,62.4,600
06/25/2003,14:45,62.44,62.44,62.44,62.44,700
06/25/2003,14:46,62.35,62.35,62.35,62.35,1000
06/25/2003,14:47,62.26,62.26,62.26,62.26,2000
06/25/2003,14:48,62.28,62.29,62.26,62.29,3100
06/25/2003,14:50,62.4,62.4,62.4,62.4,2000
06/25/2003,14:55,62.35,62.35,62.35,62.35,600
06/25/2003,14:56,62.35,62.35,62.35,62.35,900
06/25/2003,14:57,62.35,62.35,62.35,62.35,9100
06/25/2003,15:02,62.46,62.46,62.46,62.46,200
06/25/2003,15:09,62.5,62.5,62.5,62.5,1000
06/25/2003,15:10,62.3,62.3,62.28,62.28,1000
06/25/2003,15:13,62.13,62.13,62.13,62.13,10000
06/25/2003,15:14,62.13,62.13,62.13,62.13,100
06/25/2003,15:15,62.17,62.17,62.17,62.17,500
06/25/2003,15:16,62.1,62.1,62.1,62.1,1000
06/25/2003,15:18,62.12,62.12,62.04,62.06,11800
06/25/2003,15:22,62.03,62.03,62.03,62.03,300
06/25/2003,15:23,62.06,62.06,62.06,62.06,500
06/25/2003,15:25,62.08,62.08,62.08,62.08,200
06/25/2003,15:26,62.19,62.19,62.19,62.19,200
06/25/2003,15:27,62.17,62.17,62.17,62.17,200
06/25/2003,15:28,62.08,62.08,62.08,62.08,1000
06/25/2003,15:29,62.15,62.15,62.15,62.15,200
06/25/2003,15:30,62.07,62.07,62.07,62.07,200
06/25/2003,15:32,62.07,62.07,62,62.01,4500
06/25/2003,15:33,62,62.07,61.99,62.07,7100
06/25/2003,15:34,62.04,62.04,61.9,62,102700
06/25/2003,15:35,61.92,61.92,61.92,61.92,2000
06/25/2003,15:37,61.87,61.9,61.87,61.9,2200
06/25/2003,15:38,61.92,61.92,61.85,61.85,2100
06/25/2003,15:39,61.92,61.92,61.83,61.85,10900
06/25/2003,15:40,61.85,61.85,61.85,61.85,10400
06/25/2003,15:41,61.9,61.9,61.9,61.9,500
06/25/2003,15:43,61.8,61.81,61.8,61.81,200
06/25/2003,15:44,61.83,61.98,61.83,61.98,1400
06/25/2003,15:45,61.9,61.9,61.9,61.9,500
06/25/2003,15:47,61.98,61.98,61.8,61.8,600
06/25/2003,15:51,61.93,61.93,61.93,61.93,100
06/25/2003,15:55,61.93,61.93,61.93,61.93,1300
06/25/2003,15:57,61.95,61.95,61.95,61.95,200
06/25/2003,15:58,61.9,61.98,61.9,61.98,1900
06/25/2003,15:59,62,62,61.98,61.98,2100
06/26/2003,09:36,61.7,61.7,61.7,61.7,1400
06/26/2003,09:37,61.83,61.83,61.75,61.75,1300
06/26/2003,09:38,61.74,61.74,61.65,61.65,12200
06/26/2003,09:39,61.61,61.62,61.61,61.62,25000
06/26/2003,09:40,61.64,61.67,61.64,61.67,6000
06/26/2003,09:42,61.65,61.65,61.65,61.65,100
06/26/2003,09:43,61.55,61.55,61.55,61.55,1000
06/26/2003,09:44,61.64,61.67,61.64,61.67,1000
06/26/2003,09:45,61.74,61.86,61.74,61.86,11100
06/26/2003,09:46,61.95,61.95,61.95,61.95,100
06/26/2003,09:47,62.15,62.28,62.15,62.28,5600
06/26/2003,09:49,62.4,62.4,62.4,62.4,52200
06/26/2003,09:50,62.4,62.62,62.4,62.62,25500
06/26/2003,09:52,62.4,62.4,62.4,62.4,1200
06/26/2003,09:53,62.4,62.4,62.4,62.4,800
06/26/2003,09:55,62.37,62.37,62.37,62.37,100000
06/26/2003,09:56,62.15,62.15,62.15,62.15,1000
06/26/2003,09:57,62.11,62.11,62.11,62.11,1000
06/26/2003,09:59,61.86,62,61.86,61.95,9000
06/26/2003,10:00,61.9,61.9,61.9,61.9,100
06/26/2003,10:02,61.92,61.92,61.8,61.8,5100
06/26/2003,10:03,62.08,62.08,62.08,62.08,1000
06/26/2003,10:04,62.14,62.14,62.03,62.03,1500
06/26/2003,10:06,61.95,61.95,61.95,61.95,1000
06/26/2003,10:07,61.94,61.94,61.94,61.94,1000
06/26/2003,10:12,62.2,62.2,62.2,62.2,1000
06/26/2003,10:13,62.15,62.25,62.15,62.25,22500
06/26/2003,10:15,62.16,62.22,62.16,62.22,5200
06/26/2003,10:17,62.09,62.09,62.09,62.09,2000
06/26/2003,10:18,62.09,62.1,62.09,62.1,10100
06/26/2003,10:19,62.15,62.15,62.15,62.15,45100
06/26/2003,10:20,62.15,62.15,62.15,62.15,1000
06/26/2003,10:23,62.2,62.25,62.2,62.25,6500
06/26/2003,10:24,62.25,62.25,62.25,62.25,400
06/26/2003,10:25,62.22,62.22,62.22,62.22,300
06/26/2003,10:26,62.2,62.2,62.2,62.2,153000
06/26/2003,10:27,62.2,62.2,62.2,62.2,10000
06/26/2003,10:28,62.2,62.2,62.2,62.2,6000
06/26/2003,10:29,62.21,62.25,62.21,62.25,11500
06/26/2003,10:30,62.2,62.2,62.05,62.18,30300
06/26/2003,10:31,62,62.08,61.79,61.79,35000
06/26/2003,10:32,61.81,62.2,61.69,61.7,89200
06/26/2003,10:33,61.8,62.1,61.3,61.35,166300
06/26/2003,10:34,61.5,61.62,61.25,61.25,153700
06/26/2003,10:35,61.32,61.32,61.17,61.21,29700
06/26/2003,10:36,61.15,61.3,60.9,61,150500
06/26/2003,10:37,60.8,60.97,60.7,60.76,20700
06/26/2003,10:38,60.76,60.83,60.65,60.83,4700
06/26/2003,10:39,60.62,60.84,60.62,60.66,5600
06/26/2003,10:40,60.75,60.75,60.59,60.65,7900
06/26/2003,10:41,60.7,60.72,60.59,60.6,70600
06/26/2003,10:42,60.6,60.6,60.6,60.6,30000
06/26/2003,10:43,60.58,60.69,60.58,60.69,50800
06/26/2003,10:44,60.6,60.68,60.6,60.65,16900
06/26/2003,10:45,60.6,60.65,60.6,60.65,3700
06/26/2003,10:46,60.65,60.65,60.6,60.6,4800
06/26/2003,10:47,60.6,60.65,60.6,60.6,22500
06/26/2003,10:48,60.64,60.64,60.57,60.57,7000
06/26/2003,10:49,60.63,60.7,60.63,60.7,2600
06/26/2003,10:50,60.65,60.7,60.65,60.7,1600
06/26/2003,10:51,60.66,60.66,60.65,60.65,3000
06/26/2003,10:52,60.65,60.66,60.65,60.66,4100
06/26/2003,10:53,60.65,60.66,60.65,60.66,2200
06/26/2003,10:54,60.7,60.7,60.69,60.69,800
06/26/2003,10:55,60.7,60.75,60.7,60.75,5600
06/26/2003,10:56,60.71,60.83,60.71,60.83,1900
06/26/2003,10:57,60.85,60.86,60.78,60.78,60700
06/26/2003,10:58,60.82,60.98,60.82,60.98,2100
06/26/2003,10:59,61,61,60.88,60.9,13000
06/26/2003,11:00,60.8,60.97,60.8,60.97,10500
06/26/2003,11:01,60.85,60.85,60.8,60.8,1300
06/26/2003,11:03,60.87,60.95,60.87,60.87,60100
06/26/2003,11:06,60.8,60.8,60.8,60.8,1000
06/26/2003,11:07,60.8,60.8,60.72,60.72,1300
06/26/2003,11:08,60.82,60.84,60.75,60.75,11300
06/26/2003,11:09,60.75,60.81,60.75,60.81,1900
06/26/2003,11:13,60.9,60.9,60.8,60.8,1500
06/26/2003,11:14,60.83,60.83,60.82,60.82,1600
06/26/2003,11:15,60.84,60.84,60.84,60.84,300
06/26/2003,11:18,60.82,60.89,60.82,60.89,2700
06/26/2003,11:19,60.9,60.9,60.9,60.9,2000
06/26/2003,11:20,60.9,60.9,60.85,60.85,2700
06/26/2003,11:21,60.88,60.9,60.88,60.9,400
06/26/2003,11:24,60.85,60.85,60.85,60.85,700
06/26/2003,11:25,60.89,60.9,60.89,60.9,1000
06/26/2003,11:26,60.9,60.92,60.78,60.92,8500
06/26/2003,11:30,60.91,60.91,60.87,60.9,1900
06/26/2003,11:34,60.95,60.99,60.93,60.93,7100
06/26/2003,11:35,60.93,60.95,60.93,60.95,4700
06/26/2003,11:36,61,61.01,61,61.01,2000
06/26/2003,11:39,61.05,61.05,61.05,61.05,1500
06/26/2003,11:40,61.05,61.12,61.05,61.12,2300
06/26/2003,11:41,61.1,61.14,61.1,61.14,14000
06/26/2003,11:44,61.3,61.3,61.29,61.29,5100
06/26/2003,11:45,61.37,61.37,61.23,61.23,1100
06/26/2003,11:46,61.2,61.25,61.2,61.25,2800
06/26/2003,11:47,61.22,61.25,61.22,61.25,900
06/26/2003,11:48,61.2,61.2,61.2,61.2,200
06/26/2003,11:49,61.2,61.24,61.2,61.24,900
06/26/2003,11:50,61.23,61.28,61.15,61.25,1300
06/26/2003,11:51,61.23,61.24,61.23,61.24,4500
06/26/2003,11:52,61.25,61.26,61.25,61.25,2700
06/26/2003,11:53,61.26,61.26,61.26,61.26,500
06/26/2003,11:54,61.23,61.23,61.23,61.23,500
06/26/2003,11:55,61.29,61.29,61.29,61.29,500
06/26/2003,11:56,61.3,61.3,61.3,61.3,600
06/26/2003,11:57,61.4,61.4,61.4,61.4,500
06/26/2003,11:58,61.32,61.39,61.32,61.39,600
06/26/2003,11:59,61.45,61.45,61.45,61.45,3000
06/26/2003,12:00,61.43,61.45,61.43,61.45,12000
06/26/2003,12:04,61.4,61.4,61.38,61.38,3700
06/26/2003,12:05,61.52,61.52,61.52,61.52,65000
06/26/2003,12:06,61.38,61.38,61.38,61.38,50000
06/26/2003,12:07,61.31,61.31,61.31,61.31,100
06/26/2003,12:08,61.3,61.3,61.3,61.3,10000
06/26/2003,12:15,61.1,61.1,61.1,61.1,600
06/26/2003,12:18,61.05,61.05,61.05,61.05,1500
06/26/2003,12:20,61,61,61,61,10400
06/26/2003,12:21,61,61,61,61,25000
06/26/2003,12:22,60.97,60.97,60.97,60.97,2000
06/26/2003,12:23,60.95,60.95,60.95,60.95,500
06/26/2003,12:26,60.91,60.91,60.91,60.91,100
06/26/2003,12:27,60.94,60.94,60.91,60.91,55100
06/26/2003,12:28,60.92,60.92,60.92,60.92,600
06/26/2003,12:29,61,61,61,61,10000
06/26/2003,12:30,61.05,61.05,61.05,61.05,600
06/26/2003,12:31,61.05,61.07,61.04,61.04,800
06/26/2003,12:34,61.06,61.06,61.06,61.06,200
06/26/2003,12:35,61.15,61.15,61.15,61.15,200
06/26/2003,12:36,61.15,61.15,61.15,61.15,400
06/26/2003,12:37,61.15,61.15,61.1,61.1,2100
06/26/2003,12:38,61.06,61.06,61.06,61.06,200
06/26/2003,12:40,60.92,60.92,60.92,60.92,2000
06/26/2003,12:42,60.98,60.98,60.95,60.95,300
06/26/2003,12:43,60.93,60.95,60.93,60.95,2200
06/26/2003,12:44,60.95,60.95,60.95,60.95,200
06/26/2003,12:45,60.95,60.95,60.95,60.95,200
06/26/2003,12:46,60.92,60.92,60.87,60.87,16400
06/26/2003,12:47,60.85,60.85,60.85,60.85,4000
06/26/2003,12:51,60.77,60.77,60.7,60.7,5500
06/26/2003,12:53,60.7,60.7,60.7,60.7,200
06/26/2003,12:54,60.7,60.7,60.7,60.7,300
06/26/2003,12:55,60.75,60.75,60.75,60.75,1000
06/26/2003,12:56,60.7,60.7,60.66,60.66,3000
06/26/2003,12:57,60.65,60.68,60.65,60.68,7100
06/26/2003,12:58,60.71,60.71,60.71,60.71,200
06/26/2003,12:59,60.7,60.7,60.7,60.7,3000
06/26/2003,13:00,60.71,60.71,60.71,60.71,500
06/26/2003,13:04,60.7,60.7,60.7,60.7,300
06/26/2003,13:05,60.66,60.66,60.66,60.66,300
06/26/2003,13:07,60.65,60.65,60.65,60.65,1800
06/26/2003,13:12,60.69,60.69,60.69,60.69,1000
06/26/2003,13:14,60.63,60.63,60.63,60.63,2000
06/26/2003,13:15,60.6,60.6,60.6,60.6,900
06/26/2003,13:17,60.51,60.51,60.51,60.51,1000
06/26/2003,13:19,60.62,60.64,60.58,60.6,1000
06/26/2003,13:20,60.58,60.58,60.52,60.52,30000
06/26/2003,13:21,60.5,60.5,60.5,60.5,1800
06/26/2003,13:22,60.5,60.6,60.5,60.6,2900
06/26/2003,13:23,60.5,60.5,60.5,60.5,5000
06/26/2003,13:24,60.49,60.51,60.49,60.51,300
06/26/2003,13:25,60.48,60.48,60.48,60.48,200
06/26/2003,13:26,60.45,60.48,60.45,60.48,300
06/26/2003,13:29,60.48,60.48,60.48,60.48,300
06/26/2003,13:31,60.5,60.5,60.45,60.45,8300
06/26/2003,13:32,60.45,60.45,60.45,60.45,100
06/26/2003,13:33,60.45,60.45,60.4,60.45,6000
06/26/2003,13:35,60.45,60.45,60.45,60.45,300
06/26/2003,13:36,60.45,60.45,60.41,60.41,20100
06/26/2003,13:37,60.45,60.45,60.45,60.45,3600
06/26/2003,13:38,60.43,60.45,60.43,60.45,6100
06/26/2003,13:39,60.44,60.44,60.44,60.44,300
06/26/2003,13:40,60.45,60.45,60.41,60.41,5300
06/26/2003,13:42,60.45,60.45,60.45,60.45,2000
06/26/2003,13:43,60.5,60.5,60.5,60.5,2000
06/26/2003,13:45,60.54,60.54,60.54,60.54,1600
06/26/2003,13:46,60.63,60.64,60.63,60.64,800
06/26/2003,13:47,60.63,60.67,60.63,60.67,1000
06/26/2003,13:49,60.7,60.7,60.7,60.7,900
06/26/2003,13:50,60.7,60.7,60.7,60.7,300
06/26/2003,13:51,60.64,60.64,60.64,60.64,300
06/26/2003,13:52,60.63,60.63,60.63,60.63,400
06/26/2003,13:55,60.6,60.6,60.6,60.6,100
06/26/2003,13:56,60.63,60.63,60.63,60.63,1800
06/26/2003,13:57,60.68,60.68,60.68,60.68,300
06/26/2003,13:59,60.64,60.64,60.64,60.64,1000
06/26/2003,14:02,60.88,60.88,60.87,60.87,1100
06/26/2003,14:03,60.85,60.85,60.76,60.76,400
06/26/2003,14:04,60.81,60.81,60.81,60.81,100
06/26/2003,14:05,60.77,60.77,60.77,60.77,100
06/26/2003,14:07,60.68,60.68,60.66,60.66,1200
06/26/2003,14:09,60.7,60.7,60.7,60.7,400
06/26/2003,14:10,60.71,60.71,60.71,60.71,100
06/26/2003,14:13,60.6,60.6,60.6,60.6,200
06/26/2003,14:18,60.73,60.73,60.73,60.73,100
06/26/2003,14:22,60.67,60.7,60.67,60.7,1700
06/26/2003,14:25,60.72,60.72,60.72,60.72,50000
06/26/2003,14:29,60.75,60.75,60.75,60.75,15000
06/26/2003,14:30,60.74,60.74,60.74,60.74,600
06/26/2003,14:31,60.72,60.72,60.72,60.72,100
06/26/2003,14:32,60.72,60.72,60.72,60.72,100
06/26/2003,14:33,60.71,60.78,60.71,60.78,10600
06/26/2003,14:34,60.72,60.72,60.72,60.72,100
06/26/2003,14:35,60.77,60.77,60.71,60.71,5100
06/26/2003,14:36,60.71,60.76,60.71,60.74,800
06/26/2003,14:37,60.77,60.77,60.77,60.77,500
06/26/2003,14:45,60.79,60.79,60.79,60.79,1000
06/26/2003,14:46,60.82,60.82,60.77,60.77,1100
06/26/2003,14:53,60.7,60.7,60.7,60.7,1000
06/26/2003,14:54,60.7,60.7,60.7,60.7,1000
06/26/2003,15:01,60.67,60.67,60.65,60.65,5000
06/26/2003,15:04,60.62,60.62,60.62,60.62,500
06/26/2003,15:07,60.64,60.64,60.64,60.64,100
06/26/2003,15:09,60.68,60.68,60.68,60.68,500
06/26/2003,15:10,60.63,60.63,60.6,60.6,1300
06/26/2003,15:11,60.55,60.55,60.55,60.55,1200
06/26/2003,15:12,60.51,60.51,60.5,60.5,4500
06/26/2003,15:13,60.51,60.51,60.51,60.51,500
06/26/2003,15:15,60.5,60.5,60.5,60.5,1600
06/26/2003,15:16,60.5,60.5,60.5,60.5,2000
06/26/2003,15:20,60.5,60.5,60.5,60.5,200
06/26/2003,15:21,60.61,60.61,60.61,60.61,100
06/26/2003,15:22,60.63,60.68,60.63,60.68,5000
06/26/2003,15:23,60.63,60.63,60.63,60.63,100
06/26/2003,15:24,60.6,60.6,60.6,60.6,400
06/26/2003,15:25,60.58,60.64,60.58,60.64,2700
06/26/2003,15:28,60.61,60.61,60.56,60.56,5100
06/26/2003,15:29,60.56,60.58,60.55,60.58,45600
06/26/2003,15:30,60.52,60.52,60.46,60.46,900
06/26/2003,15:31,60.49,60.5,60.49,60.5,3000
06/26/2003,15:33,60.46,60.46,60.42,60.42,3200
06/26/2003,15:34,60.5,60.52,60.44,60.52,5200
06/26/2003,15:36,60.5,60.5,60.5,60.5,200
06/26/2003,15:37,60.6,60.6,60.58,60.58,2500
06/26/2003,15:39,60.59,60.59,60.56,60.56,20100
06/26/2003,15:40,60.55,60.64,60.55,60.64,10400
06/26/2003,15:42,60.57,60.57,60.57,60.57,1000
06/26/2003,15:46,60.75,60.75,60.75,60.75,50000
06/26/2003,15:47,60.82,60.82,60.74,60.82,20700
06/26/2003,15:48,60.8,60.8,60.8,60.8,300
06/26/2003,15:50,60.85,60.85,60.85,60.85,20000
06/26/2003,15:51,60.91,60.91,60.88,60.88,21000
06/26/2003,15:52,60.85,60.87,60.85,60.87,27400
06/26/2003,15:53,60.8,60.8,60.8,60.8,2800
06/26/2003,15:54,60.84,60.84,60.8,60.8,19300
06/26/2003,15:56,60.8,60.8,60.8,60.8,300
06/26/2003,15:57,60.82,60.82,60.82,60.82,500
06/26/2003,15:58,60.82,60.83,60.79,60.79,10300
06/27/2003,09:34,60.95,60.95,60.95,60.95,5300
06/27/2003,09:35,60.95,60.99,60.8,60.99,700
06/27/2003,09:36,61.2,61.2,60.92,61.19,61300
06/27/2003,09:37,61.19,61.25,61.05,61.25,32600
06/27/2003,09:38,61.3,61.3,61.3,61.3,30000
06/27/2003,09:41,61.05,61.1,61.05,61.1,2500
06/27/2003,09:42,61.02,61.02,61.02,61.02,1000
06/27/2003,09:43,61,61.04,61,61.04,2600
06/27/2003,09:44,60.9,60.9,60.9,60.9,100
06/27/2003,09:45,60.9,60.9,60.8,60.89,2700
06/27/2003,09:46,61,61,61,61,500
06/27/2003,09:48,61.13,61.2,61.13,61.2,6500
06/27/2003,09:49,61.12,61.35,61.12,61.15,11900
06/27/2003,09:50,61.18,61.18,61.04,61.04,1800
06/27/2003,09:51,60.95,60.95,60.95,60.95,400
06/27/2003,09:55,61.2,61.2,61.2,61.2,10000
06/27/2003,09:57,61.2,61.2,61.2,61.2,1500
06/27/2003,10:00,61,61,61,61,500
06/27/2003,10:01,61,61,60.93,60.93,5500
06/27/2003,10:02,60.9,60.9,60.9,60.9,500
06/27/2003,10:04,61,61,61,61,1000
06/27/2003,10:05,60.96,60.96,60.96,60.96,10000
06/27/2003,10:07,61.1,61.1,61.05,61.05,9500
06/27/2003,10:10,60.92,61,60.92,61,30900
06/27/2003,10:16,61.04,61.04,61.04,61.04,100
06/27/2003,10:21,61.15,61.15,61.15,61.15,1500
06/27/2003,10:22,61.24,61.25,61.24,61.25,3000
06/27/2003,10:24,61.38,61.41,61.38,61.41,4000
06/27/2003,10:25,61.43,61.43,61.41,61.41,2900
06/27/2003,10:26,61.43,61.43,61.41,61.41,50100
06/27/2003,10:27,61.48,61.5,61.45,61.45,12500
06/27/2003,10:30,61.47,61.47,61.39,61.39,15300
06/27/2003,10:31,61.39,61.39,61.31,61.36,3300
06/27/2003,10:32,61.4,61.4,61.4,61.4,6400
06/27/2003,10:33,61.44,61.45,61.44,61.45,2200
06/27/2003,10:34,61.45,61.45,61.45,61.45,9500
06/27/2003,10:35,61.47,61.47,61.4,61.4,1600
06/27/2003,10:40,61.3,61.3,61.3,61.3,100
06/27/2003,10:41,61.42,61.42,61.42,61.42,1700
06/27/2003,10:43,61.34,61.34,61.34,61.34,100
06/27/2003,10:45,61.26,61.26,61.26,61.26,100
06/27/2003,10:46,61.18,61.18,61.17,61.17,3100
06/27/2003,10:47,61.2,61.25,61.2,61.25,3000
06/27/2003,10:49,61.3,61.33,61.3,61.33,2200
06/27/2003,10:50,61.27,61.27,61.27,61.27,300
06/27/2003,10:51,61.27,61.27,61.27,61.27,10000
06/27/2003,10:52,61.24,61.24,61.24,61.24,200
06/27/2003,10:53,61.23,61.25,61.23,61.25,2400
06/27/2003,10:54,61.3,61.3,61.3,61.3,2000
06/27/2003,10:56,61.27,61.27,61.27,61.27,25000
06/27/2003,10:58,61.42,61.42,61.42,61.42,300
06/27/2003,11:00,61.4,61.4,61.4,61.4,2000
06/27/2003,11:01,61.35,61.35,61.35,61.35,1600
06/27/2003,11:07,61.39,61.39,61.39,61.39,100
06/27/2003,11:09,61.48,61.48,61.42,61.42,1600
06/27/2003,11:13,61.4,61.4,61.4,61.4,100
06/27/2003,11:14,61.43,61.43,61.43,61.43,200
06/27/2003,11:27,61.49,61.49,61.49,61.49,500
06/27/2003,11:28,61.51,61.51,61.51,61.51,200
06/27/2003,11:33,61.5,61.5,61.5,61.5,900
06/27/2003,11:40,61.48,61.5,61.48,61.5,6000
06/27/2003,11:41,61.46,61.46,61.46,61.46,300
06/27/2003,11:47,61.45,61.45,61.45,61.45,300
06/27/2003,11:48,61.41,61.41,61.41,61.41,200
06/27/2003,11:49,61.41,61.41,61.39,61.39,1900
06/27/2003,11:55,61.23,61.33,61.23,61.33,55000
06/27/2003,11:56,61.2,61.2,61.2,61.2,5000
06/27/2003,11:58,61.2,61.2,61.2,61.2,55000
06/27/2003,11:59,61.06,61.06,61.06,61.06,1600
06/27/2003,12:00,61.05,61.05,61.05,61.05,800
06/27/2003,12:01,61.05,61.07,61.02,61.07,5100
06/27/2003,12:04,61.05,61.05,61.05,61.05,1000
06/27/2003,12:07,61.15,61.15,61.15,61.15,500
06/27/2003,12:08,61.15,61.18,61.15,61.18,900
06/27/2003,12:10,61.08,61.08,61.08,61.08,500
06/27/2003,12:14,61.17,61.17,61.17,61.17,100
06/27/2003,12:19,61.3,61.3,61.3,61.3,500
06/27/2003,12:24,61.3,61.3,61.3,61.3,100
06/27/2003,12:27,61.3,61.3,61.3,61.3,100
06/27/2003,12:29,61.37,61.43,61.37,61.43,1600
06/27/2003,12:32,61.37,61.37,61.37,61.37,100
06/27/2003,12:35,61.37,61.37,61.37,61.37,100
06/27/2003,12:37,61.41,61.41,61.41,61.41,2000
06/27/2003,12:38,61.4,61.4,61.4,61.4,200
06/27/2003,12:39,61.4,61.4,61.4,61.4,300
06/27/2003,12:40,61.4,61.48,61.4,61.4,5100
06/27/2003,12:42,61.36,61.36,61.36,61.36,5300
06/27/2003,12:46,61.2,61.2,61.2,61.2,5000
06/27/2003,12:48,61.18,61.18,61.18,61.18,100
06/27/2003,12:51,61.18,61.18,61.18,61.18,100
06/27/2003,12:55,61.28,61.28,61.28,61.28,100
06/27/2003,12:57,61.35,61.35,61.35,61.35,100
06/27/2003,12:58,61.35,61.35,61.35,61.35,100
06/27/2003,12:59,61.37,61.37,61.37,61.37,1000
06/27/2003,13:04,61.5,61.5,61.5,61.5,3000
06/27/2003,13:08,61.44,61.44,61.44,61.44,1000
06/27/2003,13:09,61.5,61.5,61.5,61.5,1000
06/27/2003,13:10,61.5,61.5,61.5,61.5,5000
06/27/2003,13:11,61.41,61.41,61.41,61.41,500
06/27/2003,13:14,61.53,61.53,61.53,61.53,1000
06/27/2003,13:15,61.45,61.45,61.45,61.45,2900
06/27/2003,13:18,61.52,61.52,61.52,61.52,200
06/27/2003,13:19,61.45,61.45,61.45,61.45,1300
06/27/2003,13:20,61.45,61.45,61.45,61.45,1400
06/27/2003,13:21,61.42,61.42,61.42,61.42,1000
06/27/2003,13:23,61.35,61.39,61.31,61.39,7600
06/27/2003,13:28,61.3,61.3,61.3,61.3,2500
06/27/2003,13:29,61.3,61.3,61.2,61.2,7500
06/27/2003,13:30,61.25,61.25,61.25,61.25,70000
06/27/2003,13:31,61.1,61.1,61.05,61.05,2800
06/27/2003,13:32,61.08,61.14,61.08,61.14,1300
06/27/2003,13:38,61.12,61.31,61.12,61.31,11000
06/27/2003,13:39,61.29,61.29,61.29,61.29,100
06/27/2003,13:40,61.15,61.15,61.15,61.15,1000
06/27/2003,13:42,61.11,61.13,61.05,61.05,1700
06/27/2003,13:43,61.12,61.12,61,61,30100
06/27/2003,13:44,61.15,61.15,61.15,61.15,2700
06/27/2003,13:45,61.14,61.14,61.14,61.14,100
06/27/2003,13:47,61.15,61.15,61.15,61.15,1000
06/27/2003,13:50,61.02,61.03,61.02,61.03,2100
06/27/2003,13:51,61,61.02,60.96,61.02,1100
06/27/2003,13:52,60.94,60.94,60.94,60.94,8000
06/27/2003,13:56,61.13,61.13,61.09,61.09,2000
06/27/2003,14:05,61.11,61.11,61.11,61.11,500
06/27/2003,14:08,61.04,61.04,61.04,61.04,1000
06/27/2003,14:10,60.96,60.96,60.96,60.96,500
06/27/2003,14:15,60.9,60.9,60.9,60.9,400
06/27/2003,14:16,60.94,60.94,60.94,60.94,100
06/27/2003,14:17,60.95,60.95,60.95,60.95,5000
06/27/2003,14:20,61,61,60.94,60.94,5100
06/27/2003,14:21,60.96,60.96,60.96,60.96,100
06/27/2003,14:22,60.97,60.97,60.97,60.97,100
06/27/2003,14:23,60.98,60.98,60.98,60.98,200
06/27/2003,14:24,61.02,61.02,61.02,61.02,100
06/27/2003,14:26,61.04,61.04,61.04,61.04,100
06/27/2003,14:27,61.04,61.04,61.04,61.04,100
06/27/2003,14:30,61.04,61.04,61.04,61.04,100
06/27/2003,14:48,61.1,61.1,61.1,61.1,100
06/27/2003,14:59,61.12,61.12,61.12,61.12,100
06/27/2003,15:02,61.06,61.06,61.04,61.04,600
06/27/2003,15:05,61.02,61.02,61.02,61.02,600
06/27/2003,15:08,61.02,61.02,61.02,61.02,200
06/27/2003,15:09,61,61,61,61,100
06/27/2003,15:11,61,61,60.92,60.98,1200
06/27/2003,15:12,60.88,60.88,60.88,60.88,100
06/27/2003,15:13,60.92,60.92,60.92,60.92,300
06/27/2003,15:15,60.86,60.86,60.86,60.86,400
06/27/2003,15:17,60.81,60.81,60.81,60.81,600
06/27/2003,15:18,60.88,60.88,60.88,60.88,6200
06/27/2003,15:22,60.81,60.81,60.81,60.81,2900
06/27/2003,15:24,60.76,60.76,60.76,60.76,2700
06/27/2003,15:25,60.8,60.8,60.8,60.8,5000
06/27/2003,15:27,60.8,60.8,60.8,60.8,100
06/27/2003,15:28,60.75,60.75,60.75,60.75,600
06/27/2003,15:31,60.75,60.75,60.75,60.75,300
06/27/2003,15:32,60.8,60.8,60.8,60.8,500
06/27/2003,15:35,60.8,60.8,60.8,60.8,600
06/27/2003,15:36,60.85,60.85,60.85,60.85,300
06/27/2003,15:40,60.85,60.85,60.82,60.82,1000
06/27/2003,15:43,60.82,60.82,60.8,60.8,15100
06/27/2003,15:46,60.8,60.8,60.8,60.8,100
06/27/2003,15:47,60.77,60.85,60.77,60.85,1000
06/27/2003,15:51,60.85,60.85,60.85,60.85,100
06/27/2003,15:52,60.82,60.82,60.82,60.82,10000
06/27/2003,15:53,60.8,60.84,60.8,60.84,1300
06/27/2003,15:54,60.82,60.82,60.81,60.81,1400
06/27/2003,15:55,60.85,60.88,60.8,60.88,11400
06/27/2003,15:56,60.88,60.88,60.8,60.8,7200
06/27/2003,15:57,60.8,60.8,60.8,60.8,100
06/27/2003,15:58,60.75,60.75,60.75,60.75,1200
06/27/2003,15:59,60.75,60.75,60.71,60.74,26800
06/30/2003,09:34,61.15,61.15,61.15,61.15,1200
06/30/2003,09:36,61.1,61.1,61.1,61.1,5000
06/30/2003,09:37,60.6,60.6,60.6,60.6,1400
06/30/2003,09:38,60.6,60.6,60.55,60.55,1700
06/30/2003,09:40,60.5,60.52,60.5,60.52,2000
06/30/2003,09:41,60.54,60.71,60.54,60.6,7500
06/30/2003,09:42,60.66,60.9,60.66,60.9,10700
06/30/2003,09:43,60.93,60.93,60.93,60.93,100
06/30/2003,09:44,61,61.14,61,61.14,5300
06/30/2003,09:45,61.1,61.17,61.1,61.17,10700
06/30/2003,09:47,61.25,61.35,61.25,61.35,5600
06/30/2003,09:48,61.3,61.3,61.3,61.3,1000
06/30/2003,09:49,61.12,61.12,61.12,61.12,1000
06/30/2003,09:51,61.14,61.14,61.14,61.14,10000
06/30/2003,09:52,61.16,61.16,61.16,61.16,15000
06/30/2003,09:56,60.77,60.77,60.77,60.77,100
06/30/2003,09:57,60.9,60.9,60.9,60.9,100
06/30/2003,09:58,61.04,61.04,61.04,61.04,10000
06/30/2003,10:04,60.81,60.81,60.81,60.81,100
06/30/2003,10:05,60.88,60.88,60.83,60.83,2900
06/30/2003,10:07,60.9,60.9,60.9,60.9,2500
06/30/2003,10:08,60.84,60.84,60.84,60.84,1000
06/30/2003,10:09,60.78,60.78,60.78,60.78,1000
06/30/2003,10:10,60.7,60.7,60.7,60.7,5000
06/30/2003,10:11,60.66,60.8,60.66,60.8,10100
06/30/2003,10:13,60.92,60.92,60.92,60.92,1000
06/30/2003,10:15,60.92,60.92,60.92,60.92,100
06/30/2003,10:16,60.87,60.87,60.87,60.87,100
06/30/2003,10:18,60.96,60.96,60.91,60.91,1100
06/30/2003,10:19,61,61.04,60.99,61,5100
06/30/2003,10:21,61.1,61.1,61.1,61.1,500
06/30/2003,10:23,61.11,61.11,61.11,61.11,100
06/30/2003,10:26,61,61,60.95,60.99,5700
06/30/2003,10:27,60.69,60.69,60.69,60.69,500
06/30/2003,10:28,60.56,60.56,60.56,60.56,1100
06/30/2003,10:29,60.55,60.55,60.5,60.5,500
06/30/2003,10:30,60.5,60.5,60.45,60.45,1200
06/30/2003,10:31,60.5,60.5,60.47,60.47,1200
06/30/2003,10:32,60.5,60.58,60.45,60.58,33300
06/30/2003,10:34,60.65,60.65,60.65,60.65,1700
06/30/2003,10:37,60.7,60.7,60.61,60.61,1100
06/30/2003,10:38,60.61,60.62,60.61,60.62,5500
06/30/2003,10:41,60.58,60.58,60.5,60.5,1100
06/30/2003,10:42,60.56,60.56,60.5,60.5,1600
06/30/2003,10:43,60.53,60.53,60.53,60.53,10000
06/30/2003,10:45,60.66,60.66,60.66,60.66,1000
06/30/2003,10:46,60.62,60.62,60.62,60.62,10000
06/30/2003,10:48,60.42,60.48,60.42,60.48,6500
06/30/2003,10:50,60.31,60.31,60.31,60.31,500
06/30/2003,10:51,60.27,60.27,60.26,60.26,7100
06/30/2003,10:52,60.33,60.33,60.25,60.25,5600
06/30/2003,10:53,60.38,60.42,60.25,60.42,14000
06/30/2003,10:55,60.4,60.4,60.36,60.36,15000
06/30/2003,10:58,60.34,60.36,60.34,60.36,1100
06/30/2003,10:59,60.42,60.42,60.42,60.42,1000
06/30/2003,11:00,60.43,60.43,60.43,60.43,10000
06/30/2003,11:01,60.42,60.46,60.42,60.46,17000
06/30/2003,11:04,60.44,60.46,60.44,60.46,1100
06/30/2003,11:05,60.51,60.51,60.51,60.51,1000
06/30/2003,11:07,60.55,60.55,60.55,60.55,5000
06/30/2003,11:08,60.55,60.55,60.55,60.55,6000
06/30/2003,11:09,60.53,60.53,60.53,60.53,100
06/30/2003,11:11,60.55,60.55,60.48,60.48,1500
06/30/2003,11:13,60.5,60.5,60.5,60.5,3000
06/30/2003,11:14,60.45,60.45,60.44,60.44,5000
06/30/2003,11:16,60.44,60.47,60.44,60.47,14000
06/30/2003,11:18,60.48,60.48,60.48,60.48,4000
06/30/2003,11:19,60.55,60.55,60.54,60.54,1100
06/30/2003,11:20,60.53,60.53,60.53,60.53,2000
06/30/2003,11:21,60.55,60.55,60.55,60.55,10000
06/30/2003,11:27,60.53,60.53,60.53,60.53,100
06/30/2003,11:29,60.56,60.56,60.56,60.56,100
06/30/2003,11:31,60.57,60.57,60.57,60.57,500
06/30/2003,11:33,60.47,60.47,60.47,60.47,2000
06/30/2003,11:34,60.37,60.37,60.37,60.37,10000
06/30/2003,11:37,60.35,60.35,60.35,60.35,1000
06/30/2003,11:38,60.33,60.33,60.33,60.33,49500
06/30/2003,11:39,60.27,60.27,60.27,60.27,1000
06/30/2003,11:45,60.34,60.34,60.31,60.31,300
06/30/2003,11:49,60.3,60.3,60.3,60.3,100
06/30/2003,11:51,60.35,60.35,60.35,60.35,100
06/30/2003,12:00,60.32,60.32,60.32,60.32,100
06/30/2003,12:04,60.32,60.32,60.32,60.32,100
06/30/2003,12:08,60.3,60.3,60.3,60.3,1000
06/30/2003,12:11,60.27,60.27,60.27,60.27,5000
06/30/2003,12:18,60.3,60.3,60.3,60.3,200
06/30/2003,12:19,60.3,60.31,60.3,60.31,200
06/30/2003,12:20,60.38,60.38,60.38,60.38,200
06/30/2003,12:23,60.38,60.38,60.38,60.38,100
06/30/2003,12:25,60.42,60.42,60.42,60.42,100
06/30/2003,12:26,60.45,60.45,60.45,60.45,100
06/30/2003,12:30,60.44,60.44,60.44,60.44,100
06/30/2003,12:39,60.5,60.5,60.5,60.5,200
06/30/2003,12:40,60.52,60.52,60.52,60.52,100
06/30/2003,12:43,60.57,60.57,60.57,60.57,1000
06/30/2003,12:48,60.6,60.6,60.59,60.59,10200
06/30/2003,12:49,60.66,60.69,60.65,60.65,2000
06/30/2003,12:50,60.69,60.69,60.69,60.69,500
06/30/2003,12:51,60.7,60.75,60.6,60.72,13700
06/30/2003,12:52,60.73,60.73,60.73,60.73,6000
06/30/2003,12:56,60.73,60.73,60.73,60.73,5000
06/30/2003,12:58,60.67,60.67,60.66,60.66,5100
06/30/2003,12:59,60.65,60.65,60.65,60.65,300
06/30/2003,13:06,60.61,60.61,60.61,60.61,300
06/30/2003,13:14,60.68,60.68,60.68,60.68,1000
06/30/2003,13:16,60.8,60.8,60.8,60.8,500
06/30/2003,13:17,60.76,60.76,60.76,60.76,100
06/30/2003,13:18,60.77,60.77,60.77,60.77,200
06/30/2003,13:31,60.83,60.83,60.83,60.83,100
06/30/2003,13:33,60.92,60.93,60.92,60.93,3600
06/30/2003,13:34,60.95,60.95,60.95,60.95,700
06/30/2003,13:38,60.85,60.85,60.85,60.85,500
06/30/2003,13:39,60.87,60.87,60.87,60.87,100
06/30/2003,13:47,60.85,60.85,60.85,60.85,4700
06/30/2003,13:52,60.86,60.86,60.86,60.86,300
06/30/2003,13:54,60.89,60.89,60.89,60.89,1500
06/30/2003,13:57,60.9,60.9,60.9,60.9,100
06/30/2003,14:01,61.02,61.02,61.02,61.02,1000
06/30/2003,14:10,61.03,61.03,61.03,61.03,1200
06/30/2003,14:12,60.9,60.9,60.9,60.9,1000
06/30/2003,14:14,60.83,60.83,60.83,60.83,100
06/30/2003,14:15,60.92,60.92,60.92,60.92,200
06/30/2003,14:16,60.8,60.8,60.8,60.8,400
06/30/2003,14:25,60.69,60.69,60.69,60.69,400
06/30/2003,14:36,60.76,60.76,60.76,60.76,800
06/30/2003,14:39,60.7,60.7,60.7,60.7,1200
06/30/2003,14:47,60.64,60.64,60.63,60.63,400
06/30/2003,14:48,60.63,60.63,60.63,60.63,300
06/30/2003,14:49,60.63,60.63,60.63,60.63,200
06/30/2003,14:50,60.6,60.6,60.6,60.6,700
06/30/2003,14:51,60.58,60.58,60.58,60.58,200
06/30/2003,14:54,60.44,60.44,60.44,60.44,5000
06/30/2003,14:55,60.5,60.5,60.5,60.5,600
06/30/2003,14:56,60.47,60.47,60.47,60.47,100
06/30/2003,14:57,60.5,60.5,60.5,60.5,2400
06/30/2003,14:59,60.56,60.56,60.56,60.56,300
06/30/2003,15:09,60.56,60.56,60.56,60.56,300
06/30/2003,15:15,60.5,60.5,60.46,60.46,6500
06/30/2003,15:19,60.44,60.44,60.44,60.44,100
06/30/2003,15:30,60.39,60.39,60.35,60.36,4800
06/30/2003,15:31,60.35,60.35,60.35,60.35,800
06/30/2003,15:33,60.35,60.35,60.35,60.35,300
06/30/2003,15:35,60.24,60.25,60.24,60.25,800
06/30/2003,15:36,60.24,60.24,60.24,60.24,200
06/30/2003,15:37,60.25,60.25,60.23,60.23,1000
06/30/2003,15:38,60.15,60.15,60.03,60.04,2600
06/30/2003,15:39,60.03,60.11,60.03,60.11,1100
06/30/2003,15:40,60.07,60.08,60.07,60.08,2500
06/30/2003,15:43,60.08,60.08,60.08,60.08,500
06/30/2003,15:44,60.16,60.16,60.16,60.16,100
06/30/2003,15:45,60.19,60.19,60.18,60.18,4200
06/30/2003,15:46,60.22,60.22,60.22,60.22,200
06/30/2003,15:47,60.23,60.23,60.23,60.23,200
06/30/2003,15:49,60.22,60.22,60.18,60.18,500
06/30/2003,15:52,60.23,60.23,60.23,60.23,300
06/30/2003,15:53,60.18,60.18,60.18,60.18,1700
06/30/2003,15:56,60.18,60.18,60.18,60.18,500
06/30/2003,15:57,60.18,60.18,60.18,60.18,3500
06/30/2003,15:58,60.22,60.22,60.22,60.22,2000
06/30/2003,15:59,60.18,60.18,60.18,60.18,2900
07/01/2003,09:31,60.08,60.08,60.08,60.08,1000
07/01/2003,09:32,59.95,59.95,59.95,59.95,1500
07/01/2003,09:35,59.61,59.61,59.6,59.6,300
07/01/2003,09:36,59.63,59.7,59.5,59.5,34300
07/01/2003,09:38,59.6,59.6,59.5,59.5,26200
07/01/2003,09:39,59.5,59.5,59.45,59.45,900
07/01/2003,09:40,59.42,59.5,59.4,59.5,8800
07/01/2003,09:41,59.62,59.62,59.57,59.57,20000
07/01/2003,09:42,59.5,59.5,59.5,59.5,3700
07/01/2003,09:43,59.43,59.43,59.42,59.42,7000
07/01/2003,09:44,59.35,59.4,59.32,59.32,41600
07/01/2003,09:45,59.34,59.34,59.3,59.3,700
07/01/2003,09:46,59.3,59.3,59.26,59.27,13700
07/01/2003,09:47,59.3,59.4,59.3,59.3,5400
07/01/2003,09:48,59.4,59.41,59.4,59.41,6000
07/01/2003,09:49,59.4,59.4,59.4,59.4,300
07/01/2003,09:50,59.28,59.28,59.28,59.28,500
07/01/2003,09:54,59.4,59.4,59.3,59.3,600
07/01/2003,09:56,59.35,59.35,59.35,59.35,200
07/01/2003,09:57,59.32,59.35,59.32,59.35,3000
07/01/2003,09:58,59.3,59.3,59.3,59.3,600
07/01/2003,10:00,59.31,59.35,59.31,59.35,500
07/01/2003,10:01,59.25,59.25,59.25,59.25,5000
07/01/2003,10:03,59.1,59.19,59.1,59.19,1100
07/01/2003,10:04,59.22,59.3,59.12,59.3,10800
07/01/2003,10:05,59.15,59.22,59.1,59.15,2600
07/01/2003,10:06,59.03,59.2,59,59,27200
07/01/2003,10:07,58.99,59.02,58.99,59.02,1100
07/01/2003,10:08,58.9,58.9,58.9,58.9,500
07/01/2003,10:09,58.9,58.95,58.9,58.95,5500
07/01/2003,10:11,58.9,58.9,58.9,58.9,300
07/01/2003,10:12,58.93,58.93,58.93,58.93,100
07/01/2003,10:13,58.99,59,58.99,59,7000
07/01/2003,10:14,59,59,59,59,500
07/01/2003,10:15,58.98,58.98,58.92,58.93,2500
07/01/2003,10:18,59.05,59.05,59,59.05,1600
07/01/2003,10:19,59,59.05,59,59.05,3300
07/01/2003,10:20,59.01,59.01,58.99,58.99,700
07/01/2003,10:21,59,59,59,59,6100
07/01/2003,10:22,59.1,59.16,59.1,59.16,5500
07/01/2003,10:23,59.06,59.06,59.03,59.06,6200
07/01/2003,10:24,59.03,59.04,59.03,59.04,500
07/01/2003,10:25,59.06,59.06,59.06,59.06,5000
07/01/2003,10:27,59.13,59.15,59.13,59.15,25100
07/01/2003,10:28,59.16,59.16,59.16,59.16,500
07/01/2003,10:29,59.15,59.15,59.15,59.15,100
07/01/2003,10:33,59.06,59.06,59.06,59.06,100
07/01/2003,10:34,59.05,59.05,59.05,59.05,2500
07/01/2003,10:36,59.07,59.07,59.03,59.03,200
07/01/2003,10:37,59.1,59.16,59.1,59.16,400
07/01/2003,10:40,59.16,59.16,59.15,59.15,2000
07/01/2003,10:41,59.16,59.19,59.16,59.19,400
07/01/2003,10:42,59.21,59.21,59.21,59.21,200
07/01/2003,10:43,59.22,59.22,59.22,59.22,5000
07/01/2003,10:44,59.15,59.15,59.15,59.15,12000
07/01/2003,10:46,59.03,59.03,59.03,59.03,100
07/01/2003,10:47,59.03,59.03,59.03,59.03,1000
07/01/2003,10:48,58.99,58.99,58.99,58.99,1000
07/01/2003,10:49,58.98,58.98,58.95,58.95,4900
07/01/2003,10:50,59.03,59.03,59.03,59.03,1000
07/01/2003,10:51,58.96,59.05,58.96,59.05,2000
07/01/2003,10:55,59,59.02,59,59.02,2100
07/01/2003,10:56,58.98,58.98,58.92,58.92,2700
07/01/2003,10:57,58.95,58.95,58.95,58.95,200
07/01/2003,10:58,59,59,59,59,100
07/01/2003,10:59,59.02,59.02,59.02,59.02,200
07/01/2003,11:01,59.03,59.03,59.03,59.03,2000
07/01/2003,11:02,59,59.05,59,59.05,5200
07/01/2003,11:04,59,59,59,59,6500
07/01/2003,11:07,59,59,59,59,100
07/01/2003,11:08,58.98,58.98,58.98,58.98,100
07/01/2003,11:10,59,59,59,59,3400
07/01/2003,11:11,59.05,59.05,59.05,59.05,16400
07/01/2003,11:13,59.05,59.07,59.05,59.07,1200
07/01/2003,11:17,59.19,59.19,59.1,59.1,700
07/01/2003,11:21,59.15,59.15,59.15,59.15,200
07/01/2003,11:22,59.22,59.22,59.22,59.22,1800
07/01/2003,11:23,59.25,59.25,59.25,59.25,10300
07/01/2003,11:24,59.34,59.34,59.34,59.34,500
07/01/2003,11:25,59.25,59.25,59.25,59.25,60000
07/01/2003,11:26,59.35,59.35,59.34,59.34,3500
07/01/2003,11:27,59.35,59.35,59.35,59.35,3000
07/01/2003,11:28,59.26,59.28,59.26,59.28,15500
07/01/2003,11:29,59.25,59.25,59.25,59.25,10000
07/01/2003,11:31,59.37,59.37,59.37,59.37,500
07/01/2003,11:32,59.35,59.35,59.3,59.3,11500
07/01/2003,11:33,59.34,59.34,59.34,59.34,400
07/01/2003,11:34,59.3,59.3,59.3,59.3,4000
07/01/2003,11:35,59.33,59.33,59.33,59.33,100
07/01/2003,11:37,59.26,59.26,59.26,59.26,1000
07/01/2003,11:38,59.3,59.3,59.3,59.3,100
07/01/2003,11:43,59.26,59.26,59.26,59.26,300
07/01/2003,11:44,59.22,59.25,59.22,59.25,1400
07/01/2003,11:46,59.16,59.16,59.16,59.16,1500
07/01/2003,11:51,59.01,59.05,59.01,59.05,500
07/01/2003,11:55,59.11,59.11,59.11,59.11,100
07/01/2003,11:56,59.1,59.1,59.1,59.1,200
07/01/2003,11:57,59.12,59.12,59.12,59.12,100
07/01/2003,11:59,59.16,59.16,59.16,59.16,5000
07/01/2003,12:00,59.16,59.16,59.16,59.16,5800
07/01/2003,12:01,59.16,59.16,59.16,59.16,500
07/01/2003,12:02,59.09,59.09,59.09,59.09,2000
07/01/2003,12:03,59.12,59.12,59.12,59.12,25000
07/01/2003,12:04,59.07,59.07,59.07,59.07,5000
07/01/2003,12:06,59.12,59.12,59.12,59.12,500
07/01/2003,12:24,59.03,59.03,59.03,59.03,100
07/01/2003,12:29,59,59,59,59,200
07/01/2003,12:31,59,59,59,59,1000
07/01/2003,12:33,59.09,59.1,59.09,59.1,27000
07/01/2003,12:36,59.07,59.07,59.07,59.07,2000
07/01/2003,12:37,59.05,59.05,59.02,59.05,55500
07/01/2003,12:45,59,59,58.99,59,12600
07/01/2003,12:46,58.98,58.98,58.98,58.98,400
07/01/2003,12:49,59.01,59.01,58.95,58.95,3500
07/01/2003,12:50,58.94,58.95,58.94,58.95,9600
07/01/2003,12:55,59,59,58.99,58.99,25000
07/01/2003,12:56,59,59,59,59,200
07/01/2003,13:03,59.08,59.08,59.08,59.08,100
07/01/2003,13:09,59.05,59.05,59.05,59.05,100
07/01/2003,13:17,59.08,59.08,59.08,59.08,800
07/01/2003,13:19,59.12,59.15,59.12,59.15,700
07/01/2003,13:23,59.1,59.1,59.1,59.1,1700
07/01/2003,13:24,59.1,59.1,59.07,59.07,1300
07/01/2003,13:26,59.06,59.06,59.06,59.06,1000
07/01/2003,13:27,59.05,59.06,59.02,59.06,29100
07/01/2003,13:28,59.06,59.06,59.06,59.06,19900
07/01/2003,13:29,59.09,59.14,59.09,59.14,27000
07/01/2003,13:30,59.11,59.11,59.11,59.11,100
07/01/2003,13:31,59.1,59.1,59.1,59.1,2000
07/01/2003,13:33,59.1,59.1,59.1,59.1,10100
07/01/2003,13:34,59.1,59.1,59.1,59.1,13000
07/01/2003,13:35,59.1,59.1,59.1,59.1,100
07/01/2003,13:36,59.1,59.1,59.1,59.1,500
07/01/2003,13:38,59.1,59.1,59.08,59.08,200
07/01/2003,13:40,59.09,59.09,59.09,59.09,100
07/01/2003,13:42,59.09,59.09,59.09,59.09,100
07/01/2003,13:44,59.1,59.1,59.1,59.1,800
07/01/2003,13:47,59.1,59.1,59.1,59.1,500
07/01/2003,13:48,59.1,59.11,59.1,59.11,300
07/01/2003,13:49,59.12,59.12,59.12,59.12,40000
07/01/2003,13:50,59.1,59.1,59.1,59.1,40000
07/01/2003,13:53,59.16,59.16,59.16,59.16,100
07/01/2003,13:58,59.15,59.15,59.1,59.1,600
07/01/2003,14:00,59.11,59.15,59.11,59.15,15100
07/01/2003,14:01,59.09,59.15,59.09,59.15,1100
07/01/2003,14:02,59.15,59.15,59.15,59.15,100
07/01/2003,14:03,59.15,59.15,59.15,59.15,100
07/01/2003,14:04,59.14,59.14,59.14,59.14,100
07/01/2003,14:05,59.1,59.1,59.1,59.1,1300
07/01/2003,14:06,59.06,59.06,59.06,59.06,100
07/01/2003,14:11,59.12,59.12,59.12,59.12,1200
07/01/2003,14:14,59.14,59.14,59.14,59.14,10000
07/01/2003,14:15,59.12,59.12,59.12,59.12,100
07/01/2003,14:19,59.17,59.17,59.15,59.17,6500
07/01/2003,14:20,59.18,59.18,59.18,59.18,1000
07/01/2003,14:21,59.25,59.25,59.25,59.25,5000
07/01/2003,14:22,59.25,59.3,59.25,59.3,1300
07/01/2003,14:23,59.32,59.38,59.32,59.38,2200
07/01/2003,14:24,59.43,59.44,59.43,59.44,3500
07/01/2003,14:25,59.37,59.37,59.36,59.36,600
07/01/2003,14:26,59.37,59.44,59.37,59.43,1700
07/01/2003,14:27,59.5,59.5,59.42,59.42,800
07/01/2003,14:28,59.43,59.43,59.43,59.43,700
07/01/2003,14:29,59.45,59.45,59.45,59.45,500
07/01/2003,14:30,59.37,59.37,59.37,59.37,2000
07/01/2003,14:35,59.32,59.32,59.32,59.32,100
07/01/2003,14:37,59.4,59.4,59.33,59.33,2500
07/01/2003,14:38,59.31,59.36,59.31,59.36,1400
07/01/2003,14:40,59.37,59.37,59.37,59.37,600
07/01/2003,14:41,59.42,59.42,59.42,59.42,500
07/01/2003,14:43,59.46,59.46,59.46,59.46,800
07/01/2003,14:44,59.51,59.51,59.51,59.51,4200
07/01/2003,14:46,59.48,59.48,59.48,59.48,100
07/01/2003,14:47,59.53,59.54,59.5,59.54,2000
07/01/2003,14:48,59.55,59.55,59.55,59.55,500
07/01/2003,14:49,59.54,59.54,59.52,59.52,2100
07/01/2003,14:50,59.49,59.52,59.49,59.52,1100
07/01/2003,14:51,59.45,59.45,59.45,59.45,50000
07/01/2003,14:52,59.52,59.52,59.44,59.44,2800
07/01/2003,14:54,59.49,59.49,59.49,59.49,900
07/01/2003,14:57,59.49,59.49,59.49,59.49,100
07/01/2003,14:59,59.52,59.52,59.52,59.52,1000
07/01/2003,15:03,59.52,59.52,59.52,59.52,500
07/01/2003,15:05,59.55,59.55,59.55,59.55,800
07/01/2003,15:06,59.6,59.62,59.6,59.62,1000
07/01/2003,15:10,59.68,59.68,59.65,59.65,1700
07/01/2003,15:13,59.58,59.58,59.58,59.58,200
07/01/2003,15:14,59.66,59.66,59.66,59.66,25000
07/01/2003,15:15,59.7,59.7,59.68,59.68,25200
07/01/2003,15:16,59.71,59.71,59.71,59.71,800
07/01/2003,15:17,59.73,59.75,59.73,59.75,3000
07/01/2003,15:18,59.75,59.75,59.68,59.68,1500
07/01/2003,15:19,59.68,59.68,59.67,59.67,400
07/01/2003,15:20,59.64,59.64,59.64,59.64,5000
07/01/2003,15:21,59.65,59.65,59.6,59.6,20500
07/01/2003,15:22,59.59,59.59,59.59,59.59,5000
07/01/2003,15:23,59.61,59.61,59.61,59.61,1000
07/01/2003,15:26,59.57,59.57,59.57,59.57,10000
07/01/2003,15:29,59.5,59.59,59.5,59.59,3600
07/01/2003,15:30,59.57,59.62,59.57,59.62,200
07/01/2003,15:31,59.6,59.61,59.6,59.61,400
07/01/2003,15:33,59.61,59.61,59.61,59.61,2800
07/01/2003,15:36,59.64,59.64,59.64,59.64,300
07/01/2003,15:37,59.54,59.54,59.54,59.54,5000
07/01/2003,15:38,59.57,59.57,59.57,59.57,200
07/01/2003,15:39,59.55,59.55,59.46,59.46,300
07/01/2003,15:40,59.48,59.52,59.45,59.45,1500
07/01/2003,15:41,59.51,59.51,59.44,59.44,9400
07/01/2003,15:42,59.54,59.54,59.48,59.48,15100
07/01/2003,15:43,59.5,59.5,59.48,59.48,600
07/01/2003,15:46,59.51,59.51,59.51,59.51,500
07/01/2003,15:47,59.51,59.51,59.51,59.51,200
07/01/2003,15:48,59.53,59.53,59.53,59.53,700
07/01/2003,15:49,59.53,59.53,59.53,59.53,1000
07/01/2003,15:50,59.53,59.53,59.53,59.53,9500
07/01/2003,15:51,59.55,59.55,59.55,59.55,500
07/01/2003,15:52,59.57,59.57,59.57,59.57,15000
07/01/2003,15:56,59.56,59.57,59.56,59.57,26000
07/01/2003,15:57,59.53,59.58,59.53,59.58,1100
07/01/2003,15:58,59.55,59.55,59.55,59.55,7500
07/01/2003,15:59,59.56,59.56,59.52,59.52,4600
07/02/2003,09:33,59.55,59.55,59.55,59.55,1000
07/02/2003,09:35,59.2,59.2,59.2,59.2,500
07/02/2003,09:37,59.35,59.35,59.35,59.35,51300
07/02/2003,09:38,59.5,59.5,59.5,59.5,500
07/02/2003,09:39,59.61,59.65,59.61,59.65,5100
07/02/2003,09:40,59.7,59.75,59.6,59.75,25400
07/02/2003,09:41,59.7,59.7,59.7,59.7,15000
07/02/2003,09:42,59.78,59.9,59.78,59.9,50200
07/02/2003,09:43,59.9,59.9,59.9,59.9,105000
07/02/2003,09:44,59.9,59.9,59.9,59.9,100
07/02/2003,09:45,59.99,59.99,59.93,59.93,6700
07/02/2003,09:46,60,60,59.96,60,5800
07/02/2003,09:47,60,60,60,60,900
07/02/2003,09:49,59.9,59.9,59.9,59.9,200
07/02/2003,09:50,59.9,59.9,59.8,59.85,2300
07/02/2003,09:55,59.77,59.77,59.75,59.75,30400
07/02/2003,09:56,59.7,59.7,59.7,59.7,5000
07/02/2003,09:58,59.85,59.85,59.85,59.85,1300
07/02/2003,10:00,60.02,60.02,60.02,60.02,7500
07/02/2003,10:03,59.68,59.68,59.68,59.68,300
07/02/2003,10:04,59.71,59.71,59.71,59.71,1500
07/02/2003,10:06,59.78,59.78,59.78,59.78,1000
07/02/2003,10:09,59.58,59.58,59.58,59.58,6000
07/02/2003,10:10,59.59,59.63,59.59,59.63,800
07/02/2003,10:11,59.59,59.59,59.5,59.5,6000
07/02/2003,10:12,59.51,59.51,59.51,59.51,100
07/02/2003,10:13,59.5,59.5,59.5,59.5,10000
07/02/2003,10:14,59.49,59.49,59.48,59.48,5100
07/02/2003,10:17,59.66,59.66,59.66,59.66,4000
07/02/2003,10:18,59.63,59.63,59.63,59.63,2000
07/02/2003,10:19,59.49,59.49,59.49,59.49,1100
07/02/2003,10:20,59.49,59.49,59.48,59.48,9900
07/02/2003,10:22,59.5,59.5,59.43,59.43,105500
07/02/2003,10:23,59.4,59.43,59.4,59.4,6100
07/02/2003,10:27,59.43,59.43,59.43,59.43,300
07/02/2003,10:28,59.46,59.46,59.46,59.46,500
07/02/2003,10:30,59.5,59.6,59.46,59.6,26200
07/02/2003,10:31,59.6,59.95,59.55,59.88,10600
07/02/2003,10:32,59.93,60.1,59.93,60.09,13300
07/02/2003,10:33,60.05,60.09,59.71,59.71,46800
07/02/2003,10:34,59.75,59.75,59.65,59.74,7600
07/02/2003,10:35,59.74,59.74,59.74,59.74,200
07/02/2003,10:36,59.85,59.85,59.75,59.85,12500
07/02/2003,10:37,59.85,59.9,59.85,59.89,5900
07/02/2003,10:38,59.86,59.89,59.7,59.7,16000
07/02/2003,10:42,59.8,59.88,59.8,59.88,3000
07/02/2003,10:45,59.82,59.82,59.82,59.82,500
07/02/2003,10:46,59.84,59.84,59.84,59.84,1000
07/02/2003,10:47,59.7,59.7,59.7,59.7,100
07/02/2003,10:48,59.63,59.72,59.63,59.72,2000
07/02/2003,10:49,59.6,59.72,59.6,59.63,24400
07/02/2003,10:50,59.65,59.65,59.65,59.65,1000
07/02/2003,10:51,59.56,59.56,59.55,59.55,10000
07/02/2003,10:52,59.53,59.53,59.4,59.4,10800
07/02/2003,10:53,59.5,59.5,59.5,59.5,3000
07/02/2003,10:54,59.5,59.51,59.5,59.5,7100
07/02/2003,10:55,59.6,59.6,59.51,59.53,26000
07/02/2003,10:57,59.53,59.53,59.5,59.5,2600
07/02/2003,10:58,59.45,59.47,59.45,59.47,4600
07/02/2003,10:59,59.44,59.44,59.42,59.42,5100
07/02/2003,11:00,59.4,59.4,59.4,59.4,3500
07/02/2003,11:01,59.49,59.49,59.49,59.49,500
07/02/2003,11:02,59.42,59.43,59.42,59.43,500
07/02/2003,11:03,59.38,59.38,59.38,59.38,500
07/02/2003,11:07,59.35,59.35,59.35,59.35,500
07/02/2003,11:09,59.32,59.32,59.32,59.32,500
07/02/2003,11:11,59.3,59.3,59.3,59.3,2500
07/02/2003,11:12,59.25,59.25,59.25,59.25,5400
07/02/2003,11:13,59.26,59.26,59.2,59.2,1200
07/02/2003,11:14,59.15,59.15,59.08,59.08,3600
07/02/2003,11:15,59.1,59.1,59.08,59.08,4000
07/02/2003,11:16,59.1,59.15,59.1,59.14,1200
07/02/2003,11:17,59.15,59.15,59.15,59.15,7500
07/02/2003,11:18,59.1,59.1,59.1,59.1,200
07/02/2003,11:19,59.1,59.1,59.1,59.1,60000
07/02/2003,11:20,59.1,59.1,59.01,59.02,1300
07/02/2003,11:21,59.02,59.02,59,59,800
07/02/2003,11:22,59,59.09,59,59.09,7600
07/02/2003,11:23,59.01,59.01,59.01,59.01,500
07/02/2003,11:25,59.1,59.1,59.1,59.1,500
07/02/2003,11:26,59.05,59.05,59.05,59.05,600
07/02/2003,11:29,59.09,59.14,59.09,59.14,700
07/02/2003,11:30,59.15,59.2,59.15,59.2,14600
07/02/2003,11:31,59.25,59.25,59.25,59.25,400
07/02/2003,11:32,59.25,59.25,59.25,59.25,3500
07/02/2003,11:34,59.25,59.27,59.24,59.27,6600
07/02/2003,11:35,59.24,59.34,59.24,59.3,25300
07/02/2003,11:36,59.3,59.43,59.3,59.43,900
07/02/2003,11:38,59.4,59.49,59.38,59.45,113100
07/02/2003,11:39,59.5,59.5,59.45,59.45,30200
07/02/2003,11:40,59.41,59.41,59.4,59.4,2100
07/02/2003,11:41,59.4,59.4,59.3,59.4,5200
07/02/2003,11:42,59.35,59.35,59.3,59.3,9300
07/02/2003,11:43,59.35,59.38,59.3,59.3,17400
07/02/2003,11:45,59.3,59.32,59.28,59.28,10200
07/02/2003,11:46,59.28,59.28,59.28,59.28,5000
07/02/2003,11:47,59.28,59.28,59.28,59.28,5000
07/02/2003,11:54,59.35,59.35,59.35,59.35,300
07/02/2003,11:55,59.34,59.34,59.34,59.34,300
07/02/2003,12:00,59.32,59.32,59.32,59.32,10000
07/02/2003,12:01,59.35,59.35,59.33,59.33,5400
07/02/2003,12:03,59.35,59.35,59.35,59.35,5200
07/02/2003,12:04,59.35,59.35,59.35,59.35,4600
07/02/2003,12:05,59.35,59.42,59.35,59.42,1300
07/02/2003,12:06,59.44,59.44,59.44,59.44,400
07/02/2003,12:11,59.37,59.37,59.37,59.37,500
07/02/2003,12:12,59.42,59.42,59.42,59.42,100
07/02/2003,12:13,59.37,59.37,59.37,59.37,800
07/02/2003,12:14,59.37,59.38,59.37,59.38,3600
07/02/2003,12:15,59.37,59.37,59.37,59.37,2300
07/02/2003,12:17,59.37,59.37,59.37,59.37,900
07/02/2003,12:18,59.34,59.34,59.33,59.33,4000
07/02/2003,12:20,59.33,59.34,59.3,59.3,4200
07/02/2003,12:22,59.25,59.25,59.25,59.25,2600
07/02/2003,12:23,59.25,59.25,59.25,59.25,100
07/02/2003,12:24,59.28,59.28,59.28,59.28,500
07/02/2003,12:25,59.32,59.32,59.28,59.28,10500
07/02/2003,12:30,59.3,59.3,59.3,59.3,2000
07/02/2003,12:31,59.33,59.35,59.33,59.35,2100
07/02/2003,12:32,59.32,59.32,59.32,59.32,10000
07/02/2003,12:33,59.31,59.31,59.31,59.31,100
07/02/2003,12:35,59.36,59.36,59.36,59.36,2800
07/02/2003,12:38,59.44,59.44,59.42,59.42,7500
07/02/2003,12:39,59.38,59.38,59.38,59.38,900
07/02/2003,12:43,59.48,59.48,59.48,59.48,200
07/02/2003,12:44,59.42,59.42,59.42,59.42,5000
07/02/2003,12:45,59.48,59.48,59.48,59.48,200
07/02/2003,12:46,59.42,59.42,59.42,59.42,5000
07/02/2003,12:47,59.43,59.43,59.43,59.43,5000
07/02/2003,12:48,59.44,59.44,59.44,59.44,5000
07/02/2003,12:49,59.48,59.5,59.47,59.5,2700
07/02/2003,12:50,59.47,59.47,59.47,59.47,5000
07/02/2003,12:51,59.5,59.5,59.5,59.5,200
07/02/2003,12:55,59.4,59.4,59.4,59.4,4000
07/02/2003,12:56,59.47,59.47,59.47,59.47,700
07/02/2003,12:57,59.47,59.47,59.47,59.47,2000
07/02/2003,13:01,59.5,59.5,59.5,59.5,1000
07/02/2003,13:04,59.4,59.4,59.4,59.4,2000
07/02/2003,13:07,59.3,59.3,59.3,59.3,200
07/02/2003,13:09,59.32,59.32,59.32,59.32,2000
07/02/2003,13:15,59.3,59.3,59.3,59.3,8000
07/02/2003,13:17,59.3,59.32,59.3,59.32,3500
07/02/2003,13:18,59.36,59.36,59.36,59.36,10000
07/02/2003,13:20,59.35,59.35,59.32,59.32,52500
07/02/2003,13:24,59.43,59.43,59.3,59.3,51500
07/02/2003,13:25,59.32,59.32,59.32,59.32,2500
07/02/2003,13:26,59.28,59.28,59.28,59.28,1500
07/02/2003,13:27,59.35,59.4,59.35,59.4,2500
07/02/2003,13:28,59.4,59.4,59.4,59.4,2000
07/02/2003,13:29,59.42,59.42,59.42,59.42,1000
07/02/2003,13:30,59.4,59.4,59.4,59.4,1500
07/02/2003,13:31,59.43,59.43,59.43,59.43,1000
07/02/2003,13:34,59.43,59.43,59.43,59.43,400
07/02/2003,13:36,59.4,59.4,59.4,59.4,1300
07/02/2003,13:38,59.48,59.48,59.48,59.48,100
07/02/2003,13:39,59.48,59.48,59.48,59.48,600
07/02/2003,13:40,59.54,59.54,59.54,59.54,900
07/02/2003,13:41,59.56,59.56,59.56,59.56,1000
07/02/2003,13:42,59.46,59.46,59.46,59.46,100
07/02/2003,13:43,59.6,59.61,59.6,59.61,2000
07/02/2003,13:44,59.62,59.62,59.62,59.62,500
07/02/2003,13:48,59.66,59.66,59.56,59.56,25900
07/02/2003,13:51,59.57,59.57,59.56,59.56,10100
07/02/2003,13:55,59.56,59.56,59.56,59.56,300
07/02/2003,14:02,59.59,59.59,59.59,59.59,700
07/02/2003,14:21,59.49,59.49,59.49,59.49,200
07/02/2003,14:23,59.42,59.42,59.42,59.42,500
07/02/2003,14:24,59.4,59.42,59.4,59.4,9700
07/02/2003,14:27,59.45,59.5,59.45,59.48,10900
07/02/2003,14:31,59.5,59.5,59.5,59.5,5400
07/02/2003,14:32,59.55,59.55,59.55,59.55,400
07/02/2003,14:34,59.55,59.55,59.55,59.55,400
07/02/2003,14:39,59.62,59.62,59.62,59.62,1000
07/02/2003,14:43,59.61,59.61,59.61,59.61,400
07/02/2003,14:44,59.6,59.6,59.6,59.6,100
07/02/2003,14:47,59.58,59.58,59.58,59.58,900
07/02/2003,14:48,59.58,59.58,59.58,59.58,5000
07/02/2003,14:50,59.58,59.58,59.58,59.58,300
07/02/2003,14:52,59.59,59.59,59.59,59.59,5000
07/02/2003,15:00,59.57,59.57,59.57,59.57,300
07/02/2003,15:01,59.5,59.5,59.5,59.5,3100
07/02/2003,15:02,59.5,59.52,59.5,59.52,900
07/02/2003,15:04,59.53,59.53,59.53,59.53,100
07/02/2003,15:05,59.54,59.54,59.54,59.54,100
07/02/2003,15:06,59.56,59.56,59.56,59.56,100
07/02/2003,15:08,59.48,59.56,59.48,59.56,300
07/02/2003,15:11,59.58,59.58,59.58,59.58,200
07/02/2003,15:14,59.6,59.6,59.6,59.6,300
07/02/2003,15:18,59.63,59.63,59.54,59.54,200
07/02/2003,15:21,59.65,59.65,59.65,59.65,100
07/02/2003,15:23,59.65,59.65,59.65,59.65,5000
07/02/2003,15:28,59.54,59.54,59.54,59.54,100
07/02/2003,15:31,59.55,59.55,59.54,59.54,700
07/02/2003,15:32,59.6,59.6,59.6,59.6,500
07/02/2003,15:33,59.6,59.6,59.6,59.6,5000
07/02/2003,15:35,59.54,59.54,59.54,59.54,100
07/02/2003,15:39,59.52,59.52,59.52,59.52,1500
07/02/2003,15:40,59.52,59.52,59.52,59.52,1500
07/02/2003,15:42,59.54,59.54,59.52,59.52,2100
07/02/2003,15:43,59.54,59.54,59.54,59.54,100
07/02/2003,15:44,59.56,59.56,59.56,59.56,2000
07/02/2003,15:45,59.57,59.57,59.57,59.57,200
07/02/2003,15:47,59.54,59.54,59.54,59.54,300
07/02/2003,15:48,59.57,59.57,59.57,59.57,200
07/02/2003,15:50,59.57,59.58,59.57,59.57,16700
07/02/2003,15:51,59.55,59.55,59.55,59.55,300
07/02/2003,15:52,59.51,59.51,59.51,59.51,600
07/02/2003,15:53,59.52,59.52,59.52,59.52,2000
07/02/2003,15:54,59.52,59.55,59.52,59.55,2900
07/02/2003,15:55,59.54,59.54,59.54,59.54,100
07/02/2003,15:56,59.58,59.58,59.58,59.58,2500
07/02/2003,15:58,59.58,59.58,59.58,59.58,500
07/02/2003,15:59,59.56,59.56,59.56,59.56,400
07/03/2003,09:33,59.45,59.45,59.4,59.4,600
07/03/2003,09:35,59.54,59.54,59.54,59.54,3600
07/03/2003,09:37,59.4,59.4,59.16,59.16,2400
07/03/2003,09:38,59.2,59.35,58.85,59,16900
07/03/2003,09:39,59,59,59,59,10500
07/03/2003,09:40,58.95,59.1,58.95,59.1,33100
07/03/2003,09:41,59.1,59.1,58.93,58.93,6500
07/03/2003,09:43,59,59,59,59,25000
07/03/2003,09:44,59.08,59.08,59.05,59.05,10500
07/03/2003,09:45,59.05,59.05,59,59.02,8300
07/03/2003,09:46,58.96,58.96,58.95,58.95,1100
07/03/2003,09:47,58.98,58.98,58.98,58.98,500
07/03/2003,09:48,59,59,59,59,2000
07/03/2003,09:49,59.03,59.12,59.03,59.12,15200
07/03/2003,09:50,59.09,59.09,59.09,59.09,2000
07/03/2003,09:51,59.08,59.08,59.08,59.08,100
07/03/2003,09:52,59.04,59.04,59.04,59.04,10100
07/03/2003,09:53,59,59,58.93,58.93,1500
07/03/2003,09:54,58.9,58.98,58.9,58.98,17500
07/03/2003,09:55,58.9,59,58.9,59,20000
07/03/2003,09:56,58.91,59,58.87,58.93,4700
07/03/2003,09:57,58.91,58.95,58.9,58.95,13000
07/03/2003,09:58,58.95,58.95,58.9,58.9,4500
07/03/2003,09:59,58.87,58.9,58.87,58.9,4500
07/03/2003,10:00,59,59,59,59,5000
07/03/2003,10:01,59.05,59.05,59.05,59.05,2500
07/03/2003,10:02,59.3,59.43,59.3,59.41,4400
07/03/2003,10:03,59.31,59.35,59.26,59.26,46100
07/03/2003,10:04,59.27,59.27,59.27,59.27,500
07/03/2003,10:05,59.2,59.2,59.2,59.2,1100
07/03/2003,10:07,59.25,59.25,59.25,59.25,1000
07/03/2003,10:08,59.28,59.28,59.28,59.28,5000
07/03/2003,10:09,59.36,59.36,59.36,59.36,300
07/03/2003,10:11,59.37,59.37,59.37,59.37,500
07/03/2003,10:12,59.42,59.42,59.42,59.42,500
07/03/2003,10:13,59.46,59.48,59.43,59.43,5700
07/03/2003,10:14,59.43,59.43,59.37,59.37,700
07/03/2003,10:15,59.36,59.37,59.36,59.37,2200
07/03/2003,10:16,59.35,59.35,59.35,59.35,24800
07/03/2003,10:17,59.3,59.3,59.3,59.3,10700
07/03/2003,10:18,59.28,59.28,59.28,59.28,5000
07/03/2003,10:19,59.3,59.3,59.3,59.3,32500
07/03/2003,10:20,59.32,59.35,59.32,59.35,5000
07/03/2003,10:21,59.36,59.36,59.36,59.36,200
07/03/2003,10:24,59.28,59.28,59.28,59.28,1700
07/03/2003,10:25,59.35,59.35,59.35,59.35,12500
07/03/2003,10:26,59.35,59.48,59.35,59.48,10000
07/03/2003,10:27,59.4,59.4,59.4,59.4,10500
07/03/2003,10:28,59.45,59.45,59.45,59.45,55000
07/03/2003,10:29,59.55,59.55,59.55,59.55,600
07/03/2003,10:30,59.53,59.71,59.53,59.59,14700
07/03/2003,10:31,59.74,60.07,59.71,60,69900
07/03/2003,10:32,60.05,60.16,60.05,60.1,105300
07/03/2003,10:33,60.12,60.3,60.12,60.3,17900
07/03/2003,10:34,60.29,60.5,60.15,60.5,67000
07/03/2003,10:35,60.5,60.65,60.5,60.61,33500
07/03/2003,10:36,60.54,60.61,60.35,60.51,203400
07/03/2003,10:37,60.51,60.51,60.5,60.51,15100
07/03/2003,10:38,60.55,60.55,60.4,60.55,82900
07/03/2003,10:39,60.25,60.32,60,60.01,25000
07/03/2003,10:40,60.2,60.46,59.95,59.95,160600
07/03/2003,10:41,60.05,60.3,60.05,60.3,1500
07/03/2003,10:42,60.21,60.5,60.21,60.5,60600
07/03/2003,10:44,60.5,60.5,60.44,60.44,5300
07/03/2003,10:45,60.45,60.45,60.43,60.43,900
07/03/2003,10:46,60.45,60.45,60.45,60.45,600
07/03/2003,10:47,60.4,60.4,60.35,60.35,7700
07/03/2003,10:49,60.2,60.2,60.18,60.18,1300
07/03/2003,10:50,60.35,60.35,60.35,60.35,15000
07/03/2003,10:51,60.3,60.3,60.3,60.3,50200
07/03/2003,10:52,60.45,60.45,60.45,60.45,200000
07/03/2003,10:55,60.4,60.4,60.35,60.35,25900
07/03/2003,10:56,60.44,60.44,60.39,60.39,3000
07/03/2003,10:58,60.25,60.3,60.25,60.3,16700
07/03/2003,10:59,60.2,60.2,60.14,60.14,20200
07/03/2003,11:00,60.35,60.35,60.15,60.15,152100
07/03/2003,11:01,60.19,60.3,60.19,60.3,17400
07/03/2003,11:02,60.25,60.34,60.25,60.34,27000
07/03/2003,11:03,60.38,60.38,60.38,60.38,40000
07/03/2003,11:04,60.25,60.25,60.25,60.25,10000
07/03/2003,11:05,60.48,60.48,60.48,60.48,2000
07/03/2003,11:06,60.4,60.49,60.4,60.49,15600
07/03/2003,11:07,60.46,60.46,60.36,60.36,2800
07/03/2003,11:08,60.41,60.47,60.41,60.45,2800
07/03/2003,11:15,60.45,60.45,60.45,60.45,100
07/03/2003,11:16,60.4,60.4,60.4,60.4,2000
07/03/2003,11:19,60.35,60.35,60.35,60.35,2500
07/03/2003,11:20,60.41,60.42,60.4,60.42,56500
07/03/2003,11:22,60.45,60.45,60.45,60.45,200
07/03/2003,11:23,60.42,60.44,60.42,60.44,300
07/03/2003,11:24,60.35,60.35,60.35,60.35,200
07/03/2003,11:25,60.27,60.27,60.27,60.27,2000
07/03/2003,11:28,60.24,60.24,60.24,60.24,5000
07/03/2003,11:29,60.32,60.32,60.32,60.32,100
07/03/2003,11:30,60.18,60.18,60.18,60.18,100
07/03/2003,11:31,60.18,60.32,60.18,60.32,10300
07/03/2003,11:32,60.23,60.29,60.18,60.29,19500
07/03/2003,11:33,60.23,60.23,60.23,60.23,5000
07/03/2003,11:35,60.17,60.17,60.17,60.17,500
07/03/2003,11:36,60.11,60.16,60.11,60.12,7000
07/03/2003,11:37,60.12,60.2,60.115,60.115,19400
07/03/2003,11:39,60.29,60.29,60.29,60.29,1000
07/03/2003,11:41,60.27,60.27,60.27,60.27,100
07/03/2003,11:42,60.28,60.28,60.27,60.27,7000
07/03/2003,11:43,60.21,60.21,60.2,60.2,2200
07/03/2003,11:45,60.18,60.18,60.18,60.18,300
07/03/2003,11:47,60.25,60.25,60.25,60.25,100
07/03/2003,11:50,60.3,60.31,60.3,60.3,3800
07/03/2003,11:53,60.29,60.29,60.29,60.29,400
07/03/2003,11:55,60.25,60.25,60.25,60.25,3900
07/03/2003,11:57,60.2,60.25,60.2,60.25,6300
07/03/2003,11:58,60.2,60.2,60.2,60.2,10400
07/03/2003,12:00,60.25,60.25,60.2,60.2,7600
07/03/2003,12:01,60.29,60.29,60.29,60.29,10000
07/03/2003,12:03,60.2,60.2,60.2,60.2,100
07/03/2003,12:04,60.22,60.25,60.22,60.25,1100
07/03/2003,12:05,60.22,60.27,60.21,60.21,1200
07/03/2003,12:06,60.27,60.27,60.27,60.27,5400
07/03/2003,12:07,60.22,60.22,60.22,60.22,5000
07/03/2003,12:08,60.22,60.22,60.22,60.22,1500
07/03/2003,12:09,60.22,60.23,60.22,60.22,6600
07/03/2003,12:10,60.2,60.2,60.2,60.2,20000
07/03/2003,12:11,60.16,60.19,60.16,60.19,5100
07/03/2003,12:12,60.18,60.18,60.18,60.18,34500
07/03/2003,12:13,60.11,60.15,60.11,60.15,2900
07/03/2003,12:14,60.11,60.11,60.08,60.1,54000
07/03/2003,12:15,60.08,60.08,60.08,60.08,2000
07/03/2003,12:16,60.05,60.06,60.05,60.06,3000
07/03/2003,12:18,60.11,60.11,60.11,60.11,2000
07/03/2003,12:19,60.15,60.15,60.15,60.15,2300
07/03/2003,12:20,60.07,60.07,60.07,60.07,10000
07/03/2003,12:25,60.25,60.25,60.18,60.18,3400
07/03/2003,12:27,60.14,60.14,60.14,60.14,600
07/03/2003,12:28,60.1,60.1,60.08,60.08,20400
07/03/2003,12:29,60.14,60.14,60.14,60.14,2000
07/03/2003,12:37,60.12,60.12,60.12,60.12,5000
07/03/2003,12:38,60.13,60.13,60.13,60.13,5000
07/03/2003,12:39,60.13,60.13,60.13,60.13,200
07/03/2003,12:41,60.11,60.11,60.1,60.1,25000
07/03/2003,12:42,60.13,60.13,60.13,60.13,2500
07/03/2003,12:43,60.1,60.1,60.1,60.1,18500
07/03/2003,12:44,60.15,60.15,60.15,60.15,2500
07/03/2003,12:45,60.11,60.11,60.07,60.07,2900
07/03/2003,12:46,60.06,60.07,60.05,60.05,39700
07/03/2003,12:47,60.06,60.1,60.06,60.1,54000
07/03/2003,12:48,60.05,60.05,60.05,60.05,2500
07/03/2003,12:49,60.05,60.06,60.05,60.06,6000
07/03/2003,12:50,60.05,60.05,60.05,60.05,400
07/03/2003,12:51,60.1,60.1,60.1,60.1,100
07/03/2003,12:52,60.05,60.05,60.05,60.05,1600
07/03/2003,12:54,60.04,60.04,60.02,60.02,20000
07/03/2003,12:55,60.02,60.02,60,60,30500
07/03/2003,12:56,60.09,60.09,60,60,800
07/03/2003,12:57,60,60,60,60,4500
07/03/2003,12:58,59.97,59.98,59.97,59.98,20600
07/03/2003,12:59,60,60.04,60,60.04,700
07/07/2003,09:34,59.75,59.75,59.75,59.75,300
07/07/2003,09:35,59.65,59.9,59.65,59.9,6000
07/07/2003,09:37,59.75,59.75,59.67,59.67,600
07/07/2003,09:38,59.87,59.87,59.87,59.87,13300
07/07/2003,09:39,59.8,59.8,59.8,59.8,7000
07/07/2003,09:40,59.8,59.8,59.8,59.8,25000
07/07/2003,09:41,59.65,59.65,59.65,59.65,500
07/07/2003,09:42,59.7,59.7,59.7,59.7,100000
07/07/2003,09:43,59.26,59.3,59.25,59.3,600
07/07/2003,09:44,59.3,59.34,59.3,59.34,13000
07/07/2003,09:45,59.35,59.35,59.31,59.35,11000
07/07/2003,09:46,59.4,59.4,59.36,59.36,10300
07/07/2003,09:47,59.36,59.36,59.26,59.26,19800
07/07/2003,09:48,59.25,59.26,59.25,59.26,10900
07/07/2003,09:49,59.2,59.25,59.2,59.25,10200
07/07/2003,09:50,59.17,59.18,59.17,59.18,28000
07/07/2003,09:51,59.23,59.23,59.2,59.2,1500
07/07/2003,09:52,59.15,59.15,59.15,59.15,500
07/07/2003,09:53,59.1,59.15,59.04,59.04,13000
07/07/2003,09:54,59.2,59.2,58.9,59.07,85500
07/07/2003,09:55,58.94,58.94,58.94,58.94,1500
07/07/2003,09:56,58.98,59,58.98,59,6000
07/07/2003,09:57,59.01,59.03,59.01,59.03,1200
07/07/2003,09:58,59,59.01,59,59,40400
07/07/2003,09:59,58.98,59,58.98,59,700
07/07/2003,10:00,58.93,58.93,58.93,58.93,500
07/07/2003,10:01,58.89,58.93,58.82,58.82,1700
07/07/2003,10:02,58.85,58.85,58.73,58.73,1500
07/07/2003,10:03,58.68,58.82,58.68,58.77,16000
07/07/2003,10:04,58.72,58.72,58.72,58.72,5000
07/07/2003,10:05,58.67,58.67,58.6,58.67,7300
07/07/2003,10:06,58.58,58.85,58.58,58.61,109300
07/07/2003,10:07,58.6,58.63,58.6,58.6,5900
07/07/2003,10:08,58.6,58.6,58.56,58.57,1800
07/07/2003,10:09,58.6,58.6,58.57,58.57,2300
07/07/2003,10:10,58.56,58.6,58.56,58.6,8600
07/07/2003,10:11,58.6,58.7,58.6,58.65,87300
07/07/2003,10:12,58.6,58.62,58.58,58.6,4100
07/07/2003,10:13,58.62,58.62,58.62,58.62,5500
07/07/2003,10:14,58.68,58.68,58.66,58.68,6100
07/07/2003,10:15,58.77,58.84,58.67,58.67,40000
07/07/2003,10:16,58.82,58.82,58.82,58.82,2900
07/07/2003,10:17,58.82,58.92,58.82,58.92,4500
07/07/2003,10:18,58.92,58.92,58.8,58.85,6100
07/07/2003,10:19,58.83,58.87,58.7,58.7,16100
07/07/2003,10:20,58.77,58.77,58.77,58.77,1000
07/07/2003,10:22,58.78,58.78,58.76,58.76,500
07/07/2003,10:28,58.8,58.8,58.8,58.8,10000
07/07/2003,10:30,58.77,58.77,58.77,58.77,200
07/07/2003,10:33,58.8,58.8,58.8,58.8,38000
07/07/2003,10:35,58.77,58.77,58.77,58.77,10000
07/07/2003,10:36,58.75,58.75,58.75,58.75,10300
07/07/2003,10:40,58.65,58.65,58.65,58.65,13000
07/07/2003,10:41,58.65,58.65,58.65,58.65,200
07/07/2003,10:42,58.57,58.6,58.55,58.55,32500
07/07/2003,10:43,58.51,58.6,58.51,58.6,7500
07/07/2003,10:45,58.65,58.65,58.65,58.65,5000
07/07/2003,10:46,58.64,58.64,58.64,58.64,2000
07/07/2003,10:47,58.69,58.69,58.61,58.61,3200
07/07/2003,10:48,58.7,58.7,58.62,58.62,5100
07/07/2003,10:49,58.6,58.6,58.6,58.6,2000
07/07/2003,10:50,58.6,58.6,58.56,58.58,13000
07/07/2003,10:51,58.52,58.67,58.52,58.67,83800
07/07/2003,10:52,58.58,58.6,58.58,58.6,5100
07/07/2003,10:53,58.61,58.65,58.61,58.65,3000
07/07/2003,10:54,58.6,58.6,58.6,58.6,100
07/07/2003,10:55,58.69,58.69,58.69,58.69,300
07/07/2003,10:56,58.69,58.69,58.69,58.69,100
07/07/2003,10:58,58.71,58.71,58.71,58.71,3100
07/07/2003,10:59,58.71,58.71,58.71,58.71,1300
07/07/2003,11:00,58.71,58.71,58.7,58.7,200
07/07/2003,11:01,58.71,58.71,58.7,58.7,1100
07/07/2003,11:02,58.76,58.76,58.76,58.76,100
07/07/2003,11:03,58.75,58.75,58.75,58.75,3200
07/07/2003,11:04,58.7,58.7,58.69,58.69,1000
07/07/2003,11:05,58.7,58.71,58.7,58.71,3200
07/07/2003,11:08,58.7,58.7,58.7,58.7,2000
07/07/2003,11:12,58.74,58.84,58.74,58.84,15000
07/07/2003,11:14,58.7,58.7,58.7,58.7,5000
07/07/2003,11:18,58.72,58.78,58.71,58.71,4900
07/07/2003,11:19,58.73,58.73,58.73,58.73,100
07/07/2003,11:20,58.73,58.75,58.73,58.75,7800
07/07/2003,11:21,58.75,58.75,58.75,58.75,200
07/07/2003,11:25,58.71,58.71,58.7,58.71,6300
07/07/2003,11:26,58.65,58.65,58.65,58.65,200
07/07/2003,11:28,58.7,58.7,58.65,58.65,20500
07/07/2003,11:29,58.64,58.68,58.64,58.67,600
07/07/2003,11:36,58.65,58.65,58.65,58.65,500
07/07/2003,11:37,58.61,58.61,58.61,58.61,5000
07/07/2003,11:38,58.61,58.61,58.61,58.61,500
07/07/2003,11:39,58.55,58.58,58.55,58.58,1100
07/07/2003,11:40,58.5,58.52,58.5,58.52,17200
07/07/2003,11:42,58.47,58.47,58.47,58.47,200
07/07/2003,11:45,58.43,58.43,58.43,58.43,100
07/07/2003,11:46,58.47,58.47,58.47,58.47,600
07/07/2003,11:48,58.48,58.48,58.48,58.48,200
07/07/2003,11:49,58.55,58.55,58.55,58.55,72500
07/07/2003,11:51,58.47,58.47,58.47,58.47,200
07/07/2003,11:53,58.44,58.44,58.44,58.44,100
07/07/2003,11:54,58.52,58.52,58.43,58.43,5300
07/07/2003,11:55,58.41,58.47,58.41,58.44,5600
07/07/2003,11:59,58.44,58.44,58.44,58.44,100
07/07/2003,12:00,58.42,58.42,58.42,58.42,5000
07/07/2003,12:01,58.35,58.4,58.35,58.4,11900
07/07/2003,12:02,58.35,58.38,58.31,58.38,1600
07/07/2003,12:03,58.38,58.38,58.36,58.36,400
07/07/2003,12:04,58.4,58.4,58.35,58.35,6000
07/07/2003,12:05,58.35,58.35,58.35,58.35,300
07/07/2003,12:06,58.32,58.32,58.32,58.32,95100
07/07/2003,12:07,58.31,58.31,58.31,58.31,300
07/07/2003,12:08,58.3,58.3,58.3,58.3,300
07/07/2003,12:09,58.31,58.31,58.31,58.31,200
07/07/2003,12:11,58.31,58.31,58.31,58.31,15700
07/07/2003,12:12,58.3,58.3,58.3,58.3,400
07/07/2003,12:13,58.25,58.25,58.25,58.25,600
07/07/2003,12:14,58.25,58.25,58.21,58.25,1500
07/07/2003,12:16,58.25,58.28,58.21,58.28,3200
07/07/2003,12:17,58.28,58.28,58.28,58.28,3300
07/07/2003,12:18,58.28,58.28,58.28,58.28,400
07/07/2003,12:20,58.28,58.28,58.28,58.28,900
07/07/2003,12:21,58.23,58.25,58.23,58.25,600
07/07/2003,12:22,58.18,58.22,58.18,58.2,3100
07/07/2003,12:24,58.18,58.18,58.17,58.17,1300
07/07/2003,12:25,58.15,58.15,58.15,58.15,300
07/07/2003,12:26,58.12,58.12,58.11,58.11,1300
07/07/2003,12:27,58.12,58.12,58.12,58.12,300
07/07/2003,12:29,58.11,58.11,58.11,58.11,400
07/07/2003,12:30,58.14,58.14,58.14,58.14,100000
07/07/2003,12:31,58.11,58.13,58.11,58.11,3500
07/07/2003,12:33,58.21,58.22,58.21,58.22,12000
07/07/2003,12:34,58.25,58.25,58.25,58.25,300
07/07/2003,12:35,58.28,58.28,58.28,58.28,5000
07/07/2003,12:39,58.36,58.36,58.36,58.36,1500
07/07/2003,12:40,58.37,58.37,58.37,58.37,1600
07/07/2003,12:49,58.3,58.3,58.26,58.26,2100
07/07/2003,12:50,58.3,58.3,58.3,58.3,1000
07/07/2003,12:52,58.32,58.32,58.32,58.32,100
07/07/2003,12:54,58.35,58.36,58.35,58.36,600
07/07/2003,12:56,58.32,58.32,58.32,58.32,100
07/07/2003,12:58,58.34,58.34,58.34,58.34,300
07/07/2003,12:59,58.35,58.35,58.35,58.35,700
07/07/2003,13:00,58.3,58.3,58.3,58.3,200
07/07/2003,13:04,58.3,58.3,58.3,58.3,5000
07/07/2003,13:05,58.33,58.33,58.33,58.33,2000
07/07/2003,13:06,58.25,58.25,58.25,58.25,300
07/07/2003,13:07,58.3,58.3,58.3,58.3,2500
07/07/2003,13:16,58.31,58.31,58.31,58.31,15000
07/07/2003,13:18,58.35,58.35,58.35,58.35,800
07/07/2003,13:20,58.35,58.35,58.35,58.35,2000
07/07/2003,13:21,58.4,58.4,58.4,58.4,300
07/07/2003,13:24,58.35,58.35,58.35,58.35,100
07/07/2003,13:28,58.4,58.4,58.4,58.4,1000
07/07/2003,13:29,58.42,58.42,58.42,58.42,100
07/07/2003,13:30,58.46,58.46,58.46,58.46,300
07/07/2003,13:31,58.46,58.47,58.46,58.47,400
07/07/2003,13:32,58.46,58.46,58.45,58.46,1400
07/07/2003,13:33,58.46,58.46,58.46,58.46,900
07/07/2003,13:35,58.45,58.45,58.45,58.45,600
07/07/2003,13:36,58.44,58.44,58.44,58.44,300
07/07/2003,13:37,58.42,58.42,58.42,58.42,1500
07/07/2003,13:40,58.4,58.4,58.4,58.4,300
07/07/2003,13:41,58.4,58.4,58.4,58.4,300
07/07/2003,13:43,58.4,58.44,58.39,58.44,15600
07/07/2003,13:44,58.44,58.44,58.44,58.44,400
07/07/2003,13:45,58.44,58.44,58.44,58.44,400
07/07/2003,13:47,58.44,58.44,58.44,58.44,100
07/07/2003,13:50,58.43,58.43,58.43,58.43,100
07/07/2003,13:57,58.34,58.34,58.34,58.34,100
07/07/2003,13:58,58.38,58.38,58.38,58.38,5000
07/07/2003,13:59,58.38,58.38,58.38,58.38,7500
07/07/2003,14:06,58.38,58.38,58.38,58.38,500
07/07/2003,14:07,58.39,58.39,58.39,58.39,800
07/07/2003,14:08,58.36,58.36,58.36,58.36,1500
07/07/2003,14:09,58.36,58.36,58.36,58.36,400
07/07/2003,14:10,58.34,58.34,58.34,58.34,200
07/07/2003,14:11,58.34,58.34,58.34,58.34,400
07/07/2003,14:12,58.33,58.33,58.33,58.33,300
07/07/2003,14:13,58.33,58.33,58.33,58.33,200
07/07/2003,14:15,58.32,58.32,58.3,58.3,900
07/07/2003,14:16,58.32,58.32,58.3,58.3,1900
07/07/2003,14:19,58.31,58.31,58.31,58.31,100
07/07/2003,14:22,58.31,58.31,58.31,58.31,900
07/07/2003,14:25,58.31,58.31,58.31,58.31,100
07/07/2003,14:26,58.32,58.32,58.32,58.32,600
07/07/2003,14:27,58.33,58.33,58.33,58.33,100
07/07/2003,14:29,58.43,58.43,58.43,58.43,100
07/07/2003,14:31,58.42,58.42,58.42,58.42,300
07/07/2003,14:32,58.42,58.42,58.42,58.42,600
07/07/2003,14:33,58.43,58.45,58.43,58.45,100300
07/07/2003,14:34,58.51,58.51,58.51,58.51,700
07/07/2003,14:35,58.55,58.61,58.55,58.61,2200
07/07/2003,14:36,58.65,58.65,58.5,58.65,15200
07/07/2003,14:37,58.65,58.65,58.64,58.64,1200
07/07/2003,14:38,58.66,58.66,58.64,58.64,51700
07/07/2003,14:39,58.61,58.61,58.61,58.61,400
07/07/2003,14:40,58.65,58.66,58.63,58.66,6800
07/07/2003,14:41,58.66,58.66,58.64,58.64,50100
07/07/2003,14:42,58.72,58.73,58.72,58.73,10000
07/07/2003,14:43,58.72,58.72,58.65,58.65,800
07/07/2003,14:45,58.75,58.75,58.75,58.75,100
07/07/2003,14:48,58.7,58.7,58.7,58.7,200
07/07/2003,14:50,58.72,58.72,58.72,58.72,25000
07/07/2003,14:53,58.7,58.7,58.7,58.7,1000
07/07/2003,14:54,58.7,58.7,58.7,58.7,3700
07/07/2003,14:56,58.7,58.7,58.7,58.7,100
07/07/2003,14:57,58.7,58.7,58.7,58.7,50000
07/07/2003,14:58,58.65,58.65,58.65,58.65,100
07/07/2003,14:59,58.65,58.65,58.65,58.65,100
07/07/2003,15:01,58.6,58.6,58.6,58.6,500
07/07/2003,15:07,58.62,58.62,58.62,58.62,200
07/07/2003,15:08,58.53,58.53,58.53,58.53,200
07/07/2003,15:11,58.6,58.6,58.6,58.6,200
07/07/2003,15:13,58.6,58.6,58.55,58.55,2100
07/07/2003,15:17,58.62,58.62,58.62,58.62,100
07/07/2003,15:18,58.62,58.62,58.62,58.62,500
07/07/2003,15:19,58.54,58.62,58.54,58.62,200
07/07/2003,15:20,58.6,58.6,58.6,58.6,1100
07/07/2003,15:21,58.55,58.55,58.5,58.5,400
07/07/2003,15:22,58.44,58.52,58.44,58.46,700
07/07/2003,15:23,58.47,58.47,58.47,58.47,300
07/07/2003,15:28,58.46,58.52,58.46,58.52,1100
07/07/2003,15:30,58.54,58.54,58.54,58.54,900
07/07/2003,15:32,58.52,58.52,58.52,58.52,200
07/07/2003,15:35,58.55,58.55,58.55,58.55,1000
07/07/2003,15:37,58.47,58.47,58.47,58.47,200
07/07/2003,15:38,58.55,58.55,58.55,58.55,600
07/07/2003,15:41,58.5,58.5,58.5,58.5,1000
07/07/2003,15:44,58.53,58.53,58.49,58.49,500
07/07/2003,15:45,58.47,58.48,58.47,58.48,1200
07/07/2003,15:46,58.5,58.5,58.4,58.47,2500
07/07/2003,15:47,58.4,58.46,58.4,58.46,800
07/07/2003,15:50,58.41,58.44,58.39,58.39,1100
07/07/2003,15:51,58.43,58.43,58.41,58.41,300
07/07/2003,15:52,58.45,58.45,58.36,58.45,400
07/07/2003,15:53,58.46,58.46,58.46,58.46,2500
07/07/2003,15:54,58.46,58.46,58.46,58.46,3100
07/07/2003,15:58,58.42,58.42,58.41,58.41,400
07/07/2003,15:59,58.44,58.44,58.44,58.44,300
07/08/2003,09:35,58.3,58.45,58.3,58.45,1400
07/08/2003,09:36,58.68,58.68,58.5,58.5,5800
07/08/2003,09:37,58.6,58.6,58.6,58.6,1000
07/08/2003,09:38,58.25,58.36,58.1,58.1,2400
07/08/2003,09:39,58.15,58.35,58.15,58.35,500
07/08/2003,09:40,58.2,58.3,58.2,58.3,400
07/08/2003,09:41,58.25,58.26,58.2,58.2,3400
07/08/2003,09:42,58.2,58.2,58.07,58.16,3300
07/08/2003,09:43,58.15,58.15,58.15,58.15,3700
07/08/2003,09:44,58.1,58.17,58.05,58.17,1300
07/08/2003,09:45,58.05,58.05,58,58,300
07/08/2003,09:46,58.06,58.06,57.93,57.95,16000
07/08/2003,09:47,57.96,57.96,57.96,57.96,10000
07/08/2003,09:48,57.9,57.9,57.9,57.9,1000
07/08/2003,09:49,57.87,57.87,57.87,57.87,300
07/08/2003,09:50,57.86,57.98,57.86,57.96,15300
07/08/2003,09:51,57.95,58.18,57.95,58.08,20500
07/08/2003,09:52,57.98,58.23,57.98,58.23,20700
07/08/2003,09:53,58.25,58.34,58.25,58.34,5600
07/08/2003,09:54,58.32,58.4,58.32,58.4,20400
07/08/2003,09:55,58.38,58.38,58.25,58.32,7300
07/08/2003,09:56,58.23,58.31,58.2,58.25,3500
07/08/2003,09:57,58.13,58.13,58.13,58.13,100
07/08/2003,09:59,58.25,58.25,58.25,58.25,300
07/08/2003,10:00,58.25,58.25,58.25,58.25,700
07/08/2003,10:01,58.29,58.29,58.29,58.29,2700
07/08/2003,10:02,58.33,58.33,58.3,58.32,1300
07/08/2003,10:03,58.35,58.35,58.35,58.35,400
07/08/2003,10:05,58.41,58.41,58.41,58.41,500
07/08/2003,10:07,58.46,58.55,58.45,58.55,5400
07/08/2003,10:08,58.6,58.6,58.6,58.6,1000
07/08/2003,10:10,58.65,58.65,58.61,58.65,5200
07/08/2003,10:11,58.63,58.63,58.61,58.61,25500
07/08/2003,10:12,58.6,58.6,58.5,58.5,10100
07/08/2003,10:13,58.5,58.55,58.5,58.55,500
07/08/2003,10:14,58.58,58.58,58.55,58.55,11100
07/08/2003,10:15,58.48,58.48,58.43,58.43,2600
07/08/2003,10:16,58.25,58.56,58.15,58.56,35100
07/08/2003,10:17,58.3,58.31,58.3,58.31,1500
07/08/2003,10:21,58.6,58.6,58.6,58.6,5000
07/08/2003,10:24,58.7,58.7,58.7,58.7,1000
07/08/2003,10:25,58.7,58.7,58.6,58.7,1600
07/08/2003,10:26,58.6,58.8,58.6,58.8,54400
07/08/2003,10:27,58.78,58.8,58.78,58.8,12000
07/08/2003,10:28,58.72,58.88,58.72,58.88,86300
07/08/2003,10:29,58.87,58.87,58.84,58.84,2300
07/08/2003,10:30,58.84,58.84,58.82,58.82,400
07/08/2003,10:31,58.83,58.83,58.83,58.83,100
07/08/2003,10:32,58.89,58.89,58.89,58.89,100
07/08/2003,10:33,58.9,58.91,58.89,58.89,1600
07/08/2003,10:34,58.88,58.9,58.83,58.83,1300
07/08/2003,10:35,58.81,58.81,58.81,58.81,4400
07/08/2003,10:37,58.85,58.85,58.85,58.85,500
07/08/2003,10:38,58.86,58.86,58.86,58.86,200
07/08/2003,10:39,58.82,58.87,58.8,58.87,700
07/08/2003,10:40,58.86,58.86,58.75,58.75,1600
07/08/2003,10:42,58.73,58.73,58.73,58.73,10000
07/08/2003,10:45,58.72,58.72,58.72,58.72,4000
07/08/2003,10:46,58.77,58.77,58.77,58.77,300
07/08/2003,10:47,58.78,58.78,58.78,58.78,1000
07/08/2003,10:49,58.85,58.85,58.85,58.85,5000
07/08/2003,10:51,58.8,58.8,58.79,58.79,1000
07/08/2003,10:52,58.91,58.95,58.91,58.95,11000
07/08/2003,10:54,58.98,58.98,58.89,58.89,1100
07/08/2003,10:55,58.93,59.07,58.93,59.07,4800
07/08/2003,10:56,59.08,59.14,59.05,59.05,26000
07/08/2003,10:57,59.15,59.15,59,59.14,11600
07/08/2003,10:58,59.01,59.13,59.01,59.13,5300
07/08/2003,10:59,59.08,59.08,59.08,59.08,200
07/08/2003,11:00,59.13,59.13,59.05,59.05,800
07/08/2003,11:01,59.13,59.13,59.13,59.13,700
07/08/2003,11:03,59.05,59.05,59.05,59.05,2500
07/08/2003,11:04,59.03,59.05,59.03,59.05,3000
07/08/2003,11:05,59.05,59.1,59,59.1,14900
07/08/2003,11:06,58.98,59.05,58.96,59.05,1100
07/08/2003,11:07,58.95,59.01,58.95,59,4300
07/08/2003,11:08,59.05,59.05,59,59,400
07/08/2003,11:09,59,59,59,59,100
07/08/2003,11:10,58.99,59.05,58.99,59.05,500
07/08/2003,11:11,59.05,59.05,59,59,600
07/08/2003,11:12,59,59.04,58.99,58.99,1200
07/08/2003,11:13,58.92,58.95,58.92,58.95,5500
07/08/2003,11:14,58.99,58.99,58.99,58.99,100
07/08/2003,11:15,59,59.03,59,59.02,700
07/08/2003,11:16,59.04,59.04,59.03,59.03,600
07/08/2003,11:17,59.02,59.04,59.02,59.04,2700
07/08/2003,11:18,59.03,59.04,59.03,59.04,10200
07/08/2003,11:19,59.12,59.13,59.04,59.04,5900
07/08/2003,11:20,59.08,59.08,59.08,59.08,500
07/08/2003,11:21,59.13,59.15,59.08,59.08,60100
07/08/2003,11:24,59.07,59.1,59.07,59.1,50500
07/08/2003,11:25,59.08,59.08,59.08,59.08,200
07/08/2003,11:26,59.08,59.08,58.95,58.95,2100
07/08/2003,11:27,59,59,59,59,200
07/08/2003,11:28,58.98,58.98,58.98,58.98,500
07/08/2003,11:29,59.03,59.03,59.03,59.03,100
07/08/2003,11:30,59.04,59.04,59.04,59.04,100
07/08/2003,11:31,59.02,59.02,59.02,59.02,100
07/08/2003,11:33,59,59,59,59,1000
07/08/2003,11:34,59.02,59.02,59.02,59.02,1100
07/08/2003,11:35,59.02,59.02,59.02,59.02,17600
07/08/2003,11:37,59.1,59.16,59.1,59.16,11600
07/08/2003,11:38,59.19,59.19,59.19,59.19,2000
07/08/2003,11:40,59.12,59.17,59.12,59.17,1000
07/08/2003,11:41,59.1,59.1,59.1,59.1,25100
07/08/2003,11:44,59.15,59.15,59.15,59.15,200
07/08/2003,11:46,59.08,59.08,59.08,59.08,500
07/08/2003,11:53,59.08,59.08,59.08,59.08,500
07/08/2003,11:54,59.08,59.08,59.08,59.08,500
07/08/2003,11:55,59.13,59.13,59.13,59.13,100
07/08/2003,11:56,59.13,59.13,59.13,59.13,600
07/08/2003,11:57,59.1,59.1,59.1,59.1,300
07/08/2003,11:59,59.1,59.1,59.1,59.1,200
07/08/2003,12:00,59.1,59.1,59.1,59.1,100
07/08/2003,12:01,59.03,59.03,59,59.01,7200
07/08/2003,12:02,59.08,59.08,58.95,59,21000
07/08/2003,12:03,58.97,58.97,58.94,58.94,12800
07/08/2003,12:05,58.93,58.97,58.9,58.9,700
07/08/2003,12:08,58.86,58.88,58.86,58.88,30000
07/08/2003,12:09,58.82,58.82,58.82,58.82,1600
07/08/2003,12:12,58.77,58.77,58.77,58.77,100
07/08/2003,12:13,58.75,58.75,58.75,58.75,1000
07/08/2003,12:14,58.84,58.84,58.84,58.84,100
07/08/2003,12:15,58.8,58.8,58.8,58.8,500
07/08/2003,12:17,58.8,58.8,58.8,58.8,400
07/08/2003,12:22,58.8,58.8,58.79,58.8,2900
07/08/2003,12:23,58.84,58.87,58.84,58.87,4000
07/08/2003,12:24,58.9,58.98,58.9,58.98,2300
07/08/2003,12:25,58.9,58.9,58.9,58.9,300
07/08/2003,12:26,58.9,58.98,58.9,58.95,2300
07/08/2003,12:27,58.91,58.91,58.91,58.91,100
07/08/2003,12:30,58.88,58.88,58.88,58.88,100
07/08/2003,12:36,58.86,58.86,58.86,58.86,300
07/08/2003,12:37,58.88,58.88,58.88,58.88,500
07/08/2003,12:41,58.9,58.9,58.9,58.9,100
07/08/2003,12:43,58.9,58.9,58.88,58.9,10500
07/08/2003,12:44,58.9,58.9,58.9,58.9,300
07/08/2003,12:45,58.86,58.9,58.86,58.9,400
07/08/2003,12:46,58.9,58.9,58.9,58.9,800
07/08/2003,12:47,58.88,58.88,58.88,58.88,400
07/08/2003,12:48,58.9,58.9,58.9,58.9,200
07/08/2003,12:50,58.87,58.87,58.87,58.87,1000
07/08/2003,12:51,58.87,58.87,58.87,58.87,100
07/08/2003,12:54,58.81,58.81,58.81,58.81,100
07/08/2003,12:55,58.81,58.81,58.81,58.81,100
07/08/2003,12:58,58.87,58.87,58.87,58.87,1900
07/08/2003,13:01,58.9,58.9,58.9,58.9,2000
07/08/2003,13:02,58.91,58.94,58.91,58.94,700
07/08/2003,13:03,58.94,58.94,58.94,58.94,100
07/08/2003,13:04,58.86,58.86,58.86,58.86,1000
07/08/2003,13:07,58.9,58.9,58.9,58.9,100
07/08/2003,13:08,58.9,58.9,58.9,58.9,500
07/08/2003,13:13,58.85,58.88,58.85,58.88,700
07/08/2003,13:14,58.88,58.88,58.88,58.88,300
07/08/2003,13:15,58.87,58.87,58.82,58.82,3200
07/08/2003,13:16,58.82,58.82,58.82,58.82,100
07/08/2003,13:17,58.82,58.82,58.82,58.82,1700
07/08/2003,13:18,58.82,58.82,58.82,58.82,2000
07/08/2003,13:19,58.73,58.73,58.73,58.73,12500
07/08/2003,13:20,58.74,58.74,58.71,58.71,2100
07/08/2003,13:22,58.73,58.73,58.72,58.72,1000
07/08/2003,13:25,58.82,58.82,58.71,58.71,10300
07/08/2003,13:26,58.71,58.71,58.71,58.71,1000
07/08/2003,13:28,58.64,58.64,58.64,58.64,1000
07/08/2003,13:33,58.7,58.7,58.7,58.7,300
07/08/2003,13:34,58.8,58.8,58.8,58.8,25000
07/08/2003,13:35,58.71,58.71,58.71,58.71,5000
07/08/2003,13:37,58.72,58.72,58.72,58.72,2000
07/08/2003,13:38,58.74,58.74,58.74,58.74,100
07/08/2003,13:40,58.72,58.74,58.72,58.74,3600
07/08/2003,13:41,58.73,58.73,58.73,58.73,100
07/08/2003,13:44,58.74,58.74,58.74,58.74,100
07/08/2003,13:53,58.7,58.7,58.7,58.7,2000
07/08/2003,13:54,58.71,58.71,58.71,58.71,500
07/08/2003,13:55,58.74,58.74,58.74,58.74,2500
07/08/2003,13:56,58.71,58.71,58.71,58.71,200
07/08/2003,13:57,58.7,58.73,58.7,58.73,700
07/08/2003,14:00,58.66,58.66,58.66,58.66,1200
07/08/2003,14:01,58.6,58.7,58.6,58.68,600
07/08/2003,14:04,58.6,58.6,58.6,58.6,500
07/08/2003,14:06,58.6,58.6,58.6,58.6,6200
07/08/2003,14:07,58.6,58.6,58.6,58.6,13300
07/08/2003,14:08,58.51,58.58,58.51,58.58,200
07/08/2003,14:09,58.59,58.59,58.59,58.59,5100
07/08/2003,14:10,58.58,58.67,58.58,58.6,6200
07/08/2003,14:11,58.65,58.65,58.65,58.65,600
07/08/2003,14:12,58.59,58.64,58.59,58.64,5200
07/08/2003,14:13,58.66,58.66,58.66,58.66,200
07/08/2003,14:14,58.68,58.68,58.68,58.68,100
07/08/2003,14:15,58.68,58.68,58.68,58.68,400
07/08/2003,14:16,58.65,58.66,58.64,58.64,700
07/08/2003,14:17,58.62,58.62,58.62,58.62,10800
07/08/2003,14:18,58.6,58.64,58.6,58.64,4300
07/08/2003,14:19,58.64,58.64,58.64,58.64,300
07/08/2003,14:20,58.67,58.68,58.67,58.68,800
07/08/2003,14:21,58.69,58.69,58.68,58.68,500
07/08/2003,14:22,58.62,58.62,58.62,58.62,1600
07/08/2003,14:23,58.62,58.62,58.62,58.62,9400
07/08/2003,14:24,58.65,58.65,58.65,58.65,400
07/08/2003,14:25,58.65,58.68,58.65,58.68,2600
07/08/2003,14:31,58.68,58.68,58.68,58.68,200
07/08/2003,14:32,58.68,58.68,58.68,58.68,4200
07/08/2003,14:33,58.68,58.68,58.68,58.68,26100
07/08/2003,14:34,58.67,58.68,58.67,58.68,300
07/08/2003,14:36,58.68,58.68,58.68,58.68,5000
07/08/2003,14:37,58.69,58.69,58.68,58.68,5800
07/08/2003,14:38,58.67,58.67,58.67,58.67,500
07/08/2003,14:40,58.67,58.67,58.67,58.67,600
07/08/2003,14:41,58.69,58.69,58.69,58.69,5700
07/08/2003,14:42,58.71,58.71,58.71,58.71,300
07/08/2003,14:43,58.77,58.77,58.77,58.77,300
07/08/2003,14:46,58.7,58.7,58.7,58.7,200
07/08/2003,14:51,58.75,58.75,58.75,58.75,2000
07/08/2003,14:53,58.81,58.81,58.81,58.81,100
07/08/2003,14:54,58.82,58.82,58.82,58.82,100
07/08/2003,14:55,58.75,58.75,58.75,58.75,600
07/08/2003,14:57,58.75,58.76,58.75,58.76,600
07/08/2003,14:59,58.77,58.77,58.77,58.77,7100
07/08/2003,15:00,58.75,58.75,58.75,58.75,200
07/08/2003,15:01,58.77,58.77,58.77,58.77,200
07/08/2003,15:02,58.77,58.77,58.77,58.77,100
07/08/2003,15:05,58.72,58.72,58.7,58.7,2500
07/08/2003,15:07,58.7,58.7,58.7,58.7,1800
07/08/2003,15:08,58.75,58.75,58.75,58.75,800
07/08/2003,15:11,58.7,58.7,58.7,58.7,100
07/08/2003,15:12,58.7,58.7,58.7,58.7,1900
07/08/2003,15:14,58.7,58.72,58.7,58.72,2700
07/08/2003,15:15,58.72,58.72,58.7,58.7,1400
07/08/2003,15:16,58.71,58.71,58.71,58.71,300
07/08/2003,15:17,58.72,58.72,58.72,58.72,500
07/08/2003,15:18,58.76,58.76,58.76,58.76,300
07/08/2003,15:20,58.77,58.77,58.7,58.7,4000
07/08/2003,15:21,58.65,58.65,58.65,58.65,24900
07/08/2003,15:26,58.71,58.71,58.71,58.71,300
07/08/2003,15:27,58.78,58.78,58.78,58.78,1000
07/08/2003,15:29,58.75,58.75,58.75,58.75,300
07/08/2003,15:30,58.78,58.78,58.78,58.78,300
07/08/2003,15:31,58.84,58.84,58.84,58.84,100
07/08/2003,15:32,58.88,58.88,58.84,58.84,3100
07/08/2003,15:33,58.88,58.88,58.88,58.88,3000
07/08/2003,15:34,58.88,58.88,58.88,58.88,3100
07/08/2003,15:37,58.95,58.95,58.95,58.95,100
07/08/2003,15:38,58.95,58.95,58.95,58.95,3000
07/08/2003,15:39,58.96,58.96,58.93,58.95,1800
07/08/2003,15:40,58.95,58.95,58.95,58.95,100
07/08/2003,15:43,59,59,58.96,58.99,4300
07/08/2003,15:44,59,59,59,59,200
07/08/2003,15:45,58.99,58.99,58.96,58.96,1400
07/08/2003,15:46,58.97,58.98,58.97,58.98,1700
07/08/2003,15:47,59,59.03,59,59.03,1400
07/08/2003,15:48,59.06,59.06,59.06,59.06,400
07/08/2003,15:49,59.06,59.06,59.05,59.05,400
07/08/2003,15:50,59.05,59.05,59.05,59.05,600
07/08/2003,15:51,59.05,59.05,59.05,59.05,300
07/08/2003,15:52,59.02,59.02,59.02,59.02,300
07/08/2003,15:53,59.01,59.01,59.01,59.01,200
07/08/2003,15:55,58.95,58.95,58.95,58.95,200
07/08/2003,15:56,58.99,58.99,58.95,58.95,1200
07/08/2003,15:57,58.99,58.99,58.98,58.98,600
07/08/2003,15:58,58.98,58.99,58.95,58.95,1100
07/08/2003,15:59,58.92,58.92,58.92,58.92,500
07/09/2003,09:30,60,60,59.95,59.95,2000
07/09/2003,09:32,59.5,59.5,59.5,59.5,1000
07/09/2003,09:34,59.45,59.45,59.45,59.45,1500
07/09/2003,09:36,59.5,59.65,59.4,59.49,6400
07/09/2003,09:37,59.5,59.5,59.5,59.5,500
07/09/2003,09:38,59.5,59.55,59.5,59.55,7800
07/09/2003,09:39,59.55,59.6,59.55,59.6,29500
07/09/2003,09:40,59.65,59.65,59.6,59.6,100500
07/09/2003,09:41,59.6,59.61,59.6,59.6,3700
07/09/2003,09:42,59.52,59.59,59.5,59.56,7600
07/09/2003,09:43,59.55,59.6,59.55,59.6,3500
07/09/2003,09:44,59.61,59.7,59.6,59.7,48100
07/09/2003,09:46,59.65,59.73,59.65,59.73,7300
07/09/2003,09:47,59.7,59.85,59.7,59.85,11100
07/09/2003,09:48,59.8,59.8,59.7,59.7,1600
07/09/2003,09:50,59.79,59.79,59.79,59.79,200
07/09/2003,09:52,59.78,59.78,59.7,59.7,1300
07/09/2003,09:53,59.65,59.65,59.63,59.63,1100
07/09/2003,09:54,59.63,59.65,59.63,59.65,5200
07/09/2003,09:56,59.66,59.74,59.66,59.74,1200
07/09/2003,10:00,59.72,59.72,59.72,59.72,1300
07/09/2003,10:01,59.8,59.8,59.8,59.8,500
07/09/2003,10:02,59.8,59.8,59.76,59.76,700
07/09/2003,10:03,59.75,59.8,59.75,59.8,1100
07/09/2003,10:04,59.8,59.8,59.73,59.8,500
07/09/2003,10:05,59.8,59.8,59.8,59.8,1300
07/09/2003,10:06,59.92,59.95,59.91,59.95,2100
07/09/2003,10:07,59.95,59.96,59.95,59.95,1600
07/09/2003,10:08,59.95,59.99,59.95,59.99,4800
07/09/2003,10:09,59.99,60,59.95,60,600
07/09/2003,10:10,59.99,60,59.99,60,9400
07/09/2003,10:11,59.95,60,59.95,60,14100
07/09/2003,10:12,60,60,59.97,59.97,5800
07/09/2003,10:13,60,60,60,60,200
07/09/2003,10:14,60,60,60,60,600
07/09/2003,10:15,60,60.09,60,60.05,4000
07/09/2003,10:16,60.1,60.1,60.1,60.1,200
07/09/2003,10:17,60.07,60.07,60.07,60.07,200
07/09/2003,10:18,60.2,60.2,60.17,60.2,900
07/09/2003,10:19,60.25,60.32,60.25,60.25,3300
07/09/2003,10:20,60.3,60.3,60.3,60.3,5000
07/09/2003,10:21,60.35,60.35,60.35,60.35,3100
07/09/2003,10:22,60.38,60.38,60.38,60.38,1000
07/09/2003,10:23,60.38,60.4,60.38,60.4,3100
07/09/2003,10:24,60.4,60.4,60.35,60.39,26100
07/09/2003,10:25,60.38,60.38,60.38,60.38,400
07/09/2003,10:26,60.35,60.35,60.35,60.35,900
07/09/2003,10:27,60.25,60.29,60.25,60.27,4100
07/09/2003,10:28,60.26,60.29,60.25,60.25,12000
07/09/2003,10:29,60.34,60.34,60.3,60.33,3700
07/09/2003,10:30,60.38,60.38,60.38,60.38,3400
07/09/2003,10:31,60.36,60.39,60.07,60.17,11600
07/09/2003,10:32,60.05,60.05,59.91,59.98,2000
07/09/2003,10:33,59.95,59.95,59.75,59.75,55100
07/09/2003,10:34,59.75,59.91,59.68,59.91,24200
07/09/2003,10:35,60,60.14,59.85,59.9,70100
07/09/2003,10:36,60.12,60.25,59.875,60.25,40300
07/09/2003,10:37,60.22,60.23,60.09,60.16,16700
07/09/2003,10:38,59.95,60.14,59.95,60.02,3600
07/09/2003,10:39,60.01,60.05,59.79,59.99,64100
07/09/2003,10:40,59.9,60,59.9,59.92,16900
07/09/2003,10:41,60.06,60.15,60.06,60.15,200
07/09/2003,10:42,60.1,60.1,60,60,101500
07/09/2003,10:43,60.03,60.06,60,60,6600
07/09/2003,10:44,60,60,60,60,7700
07/09/2003,10:45,60,60,60,60,200
07/09/2003,10:46,60.05,60.05,60.01,60.01,600
07/09/2003,10:47,59.98,59.98,59.98,59.98,1100
07/09/2003,10:48,59.95,59.98,59.95,59.98,300
07/09/2003,10:49,59.9,60,59.9,60,5400
07/09/2003,10:50,59.89,59.95,59.8,59.8,13700
07/09/2003,10:51,59.8,59.85,59.8,59.85,2100
07/09/2003,10:53,59.9,59.9,59.87,59.87,2000
07/09/2003,10:54,59.91,59.91,59.83,59.83,200
07/09/2003,10:55,59.95,59.95,59.95,59.95,100
07/09/2003,10:56,59.92,59.92,59.92,59.92,200
07/09/2003,10:58,59.8,59.92,59.8,59.92,500
07/09/2003,10:59,59.74,59.85,59.74,59.85,2000
07/09/2003,11:00,59.85,59.85,59.85,59.85,200
07/09/2003,11:01,59.85,59.85,59.8,59.8,200
07/09/2003,11:02,59.78,59.83,59.76,59.76,5900
07/09/2003,11:04,59.8,59.85,59.8,59.85,2200
07/09/2003,11:05,59.81,59.83,59.81,59.83,600
07/09/2003,11:07,59.75,59.8,59.75,59.8,15100
07/09/2003,11:08,59.85,59.9,59.85,59.9,12100
07/09/2003,11:09,59.95,60,59.87,59.87,5300
07/09/2003,11:10,60,60,60,60,3000
07/09/2003,11:12,60.05,60.07,60.05,60.07,1500
07/09/2003,11:13,60,60.07,60,60.07,26000
07/09/2003,11:14,60.1,60.1,60.1,60.1,100
07/09/2003,11:15,60.15,60.15,60.15,60.15,2100
07/09/2003,11:16,60.23,60.23,60.23,60.23,1000
07/09/2003,11:17,60.16,60.16,60.13,60.13,200
07/09/2003,11:18,60.1,60.15,60.1,60.11,23400
07/09/2003,11:19,60.15,60.15,60.15,60.15,200
07/09/2003,11:21,60.15,60.15,60.12,60.15,3100
07/09/2003,11:22,60.15,60.18,60.15,60.18,12900
07/09/2003,11:23,60.2,60.2,60.2,60.2,5000
07/09/2003,11:25,60.2,60.27,60.2,60.27,3100
07/09/2003,11:27,60.26,60.26,60.26,60.26,100
07/09/2003,11:30,60.24,60.24,60.24,60.24,1000
07/09/2003,11:32,60.24,60.24,60.24,60.24,100
07/09/2003,11:36,60.15,60.15,60.15,60.15,2000
07/09/2003,11:43,60.15,60.15,60.15,60.15,1200
07/09/2003,11:44,60.2,60.2,60.2,60.2,2000
07/09/2003,11:45,60.2,60.2,60.2,60.2,200
07/09/2003,11:47,60.1,60.13,60.1,60.13,500
07/09/2003,11:48,60.21,60.21,60.21,60.21,400
07/09/2003,11:49,60.13,60.13,60.13,60.13,100
07/09/2003,11:50,60.18,60.18,60.09,60.1,10400
07/09/2003,11:51,60.09,60.15,60.08,60.15,10100
07/09/2003,11:52,60.11,60.11,60.11,60.11,200
07/09/2003,11:53,60.13,60.13,60.13,60.13,500
07/09/2003,11:54,60.15,60.15,60.15,60.15,500
07/09/2003,11:57,60.15,60.15,60.15,60.15,500
07/09/2003,11:58,60.08,60.08,60.08,60.08,100
07/09/2003,12:00,60.04,60.08,60.04,60.08,5100
07/09/2003,12:01,60.03,60.03,60,60,700
07/09/2003,12:08,59.98,59.98,59.98,59.98,100
07/09/2003,12:09,59.98,59.98,59.98,59.98,300
07/09/2003,12:10,59.99,59.99,59.99,59.99,100
07/09/2003,12:12,60.02,60.02,60.02,60.02,200
07/09/2003,12:13,60.02,60.02,60.02,60.02,100
07/09/2003,12:14,60.02,60.02,60.02,60.02,200
07/09/2003,12:15,60.02,60.02,60.02,60.02,100
07/09/2003,12:16,60.02,60.02,60.02,60.02,200
07/09/2003,12:18,60.07,60.07,60.07,60.07,200
07/09/2003,12:19,60.09,60.09,60.09,60.09,500
07/09/2003,12:22,60.07,60.07,60.07,60.07,200
07/09/2003,12:23,60,60,60,60,200
07/09/2003,12:24,60,60,60,60,300
07/09/2003,12:26,60.08,60.08,60.08,60.08,200
07/09/2003,12:31,60.09,60.09,60.09,60.09,200
07/09/2003,12:33,60.09,60.09,60.09,60.09,3000
07/09/2003,12:37,60.11,60.11,60.11,60.11,100
07/09/2003,12:38,60.19,60.19,60.19,60.19,900
07/09/2003,12:39,60.18,60.18,60.18,60.18,100
07/09/2003,12:41,60.16,60.25,60.16,60.25,900
07/09/2003,12:42,60.23,60.23,60.23,60.23,400
07/09/2003,12:43,60.16,60.16,60.15,60.15,10000
07/09/2003,12:45,60.15,60.18,60.15,60.15,60500
07/09/2003,12:46,60.16,60.19,60.15,60.19,43400
07/09/2003,12:47,60.17,60.17,60.17,60.17,300
07/09/2003,12:48,60.18,60.18,60.18,60.18,100
07/09/2003,12:49,60.23,60.23,60.23,60.23,300
07/09/2003,12:50,60.21,60.21,60.21,60.21,200
07/09/2003,12:57,60.18,60.18,60.18,60.18,1000
07/09/2003,12:58,60.24,60.24,60.24,60.24,1000
07/09/2003,13:00,60.24,60.24,60.24,60.24,100
07/09/2003,13:01,60.24,60.24,60.23,60.23,200
07/09/2003,13:06,60.22,60.22,60.22,60.22,1000
07/09/2003,13:07,60.22,60.22,60.22,60.22,100
07/09/2003,13:13,60.24,60.25,60.24,60.25,15200
07/09/2003,13:14,60.3,60.3,60.3,60.3,200
07/09/2003,13:15,60.25,60.25,60.25,60.25,300
07/09/2003,13:16,60.25,60.3,60.25,60.3,9600
07/09/2003,13:17,60.25,60.25,60.25,60.25,10000
07/09/2003,13:18,60.3,60.36,60.3,60.36,700
07/09/2003,13:20,60.4,60.4,60.35,60.39,2000
07/09/2003,13:21,60.33,60.33,60.33,60.33,200
07/09/2003,13:22,60.38,60.38,60.38,60.38,100
07/09/2003,13:24,60.33,60.33,60.33,60.33,200
07/09/2003,13:25,60.31,60.31,60.31,60.31,200
07/09/2003,13:26,60.26,60.26,60.26,60.26,600
07/09/2003,13:27,60.3,60.3,60.3,60.3,2600
07/09/2003,13:30,60.24,60.24,60.22,60.22,500
07/09/2003,13:31,60.23,60.23,60.22,60.22,1300
07/09/2003,13:32,60.26,60.26,60.26,60.26,400
07/09/2003,13:34,60.26,60.26,60.26,60.26,200
07/09/2003,13:35,60.26,60.26,60.26,60.26,200
07/09/2003,13:36,60.26,60.26,60.26,60.26,200
07/09/2003,13:38,60.26,60.26,60.26,60.26,700
07/09/2003,13:43,60.25,60.25,60.25,60.25,200
07/09/2003,13:45,60.23,60.23,60.23,60.23,300
07/09/2003,13:48,60.3,60.32,60.3,60.32,1600
07/09/2003,13:49,60.3,60.3,60.3,60.3,200
07/09/2003,13:50,60.3,60.3,60.3,60.3,4100
07/09/2003,13:52,60.3,60.3,60.3,60.3,500
07/09/2003,13:53,60.24,60.24,60.24,60.24,100
07/09/2003,13:55,60.29,60.29,60.29,60.29,100
07/09/2003,13:58,60.3,60.3,60.3,60.3,100
07/09/2003,14:01,60.32,60.32,60.32,60.32,5600
07/09/2003,14:02,60.3,60.3,60.3,60.3,5000
07/09/2003,14:03,60.32,60.33,60.32,60.33,11700
07/09/2003,14:05,60.33,60.33,60.33,60.33,100
07/09/2003,14:08,60.28,60.28,60.28,60.28,200
07/09/2003,14:09,60.29,60.29,60.29,60.29,200
07/09/2003,14:10,60.24,60.24,60.24,60.24,100
07/09/2003,14:12,60.3,60.3,60.3,60.3,100
07/09/2003,14:16,60.35,60.35,60.35,60.35,2000
07/09/2003,14:17,60.42,60.43,60.3,60.3,7100
07/09/2003,14:19,60.38,60.38,60.38,60.38,100
07/09/2003,14:20,60.38,60.39,60.38,60.39,10200
07/09/2003,14:21,60.39,60.44,60.39,60.44,11000
07/09/2003,14:22,60.48,60.55,60.48,60.55,600
07/09/2003,14:24,60.55,60.55,60.55,60.55,200
07/09/2003,14:26,60.57,60.57,60.57,60.57,100
07/09/2003,14:27,60.52,60.52,60.5,60.5,7400
07/09/2003,14:28,60.5,60.5,60.5,60.5,200
07/09/2003,14:29,60.5,60.53,60.5,60.53,1300
07/09/2003,14:30,60.39,60.5,60.39,60.44,30500
07/09/2003,14:31,60.45,60.45,60.45,60.45,5000
07/09/2003,14:33,60.4,60.4,60.4,60.4,10000
07/09/2003,14:34,60.37,60.37,60.37,60.37,2000
07/09/2003,14:36,60.37,60.4,60.37,60.4,200
07/09/2003,14:37,60.37,60.37,60.37,60.37,100
07/09/2003,14:39,60.35,60.35,60.35,60.35,73000
07/09/2003,14:40,60.25,60.25,60.25,60.25,100
07/09/2003,14:42,60.32,60.32,60.32,60.32,200
07/09/2003,14:43,60.31,60.32,60.31,60.32,1500
07/09/2003,14:45,60.35,60.35,60.35,60.35,1400
07/09/2003,14:48,60.4,60.47,60.4,60.47,10500
07/09/2003,14:50,60.44,60.44,60.44,60.44,200
07/09/2003,14:54,60.44,60.47,60.44,60.44,5200
07/09/2003,14:56,60.36,60.36,60.36,60.36,100
07/09/2003,14:59,60.33,60.35,60.32,60.35,8000
07/09/2003,15:00,60.35,60.35,60.31,60.35,30100
07/09/2003,15:01,60.35,60.36,60.35,60.36,1100
07/09/2003,15:02,60.34,60.34,60.34,60.34,2000
07/09/2003,15:03,60.4,60.4,60.4,60.4,32000
07/09/2003,15:04,60.3,60.3,60.3,60.3,100
07/09/2003,15:05,60.1,60.1,60.1,60.1,5000
07/09/2003,15:06,60.18,60.22,60.18,60.2,12400
07/09/2003,15:07,60.17,60.18,60.17,60.18,2100
07/09/2003,15:08,60.2,60.25,60.2,60.25,11000
07/09/2003,15:09,60.21,60.21,60.21,60.21,100
07/09/2003,15:10,60.2,60.2,60.2,60.2,5000
07/09/2003,15:11,60.21,60.21,60.21,60.21,100
07/09/2003,15:12,60.2,60.2,60.2,60.2,100
07/09/2003,15:14,60.27,60.29,60.27,60.29,200
07/09/2003,15:17,60.3,60.3,60.3,60.3,5300
07/09/2003,15:18,60.19,60.31,60.19,60.31,1200
07/09/2003,15:19,60.34,60.34,60.34,60.34,100
07/09/2003,15:20,60.34,60.36,60.34,60.36,400
07/09/2003,15:22,60.41,60.41,60.41,60.41,15100
07/09/2003,15:24,60.48,60.48,60.48,60.48,100
07/09/2003,15:25,60.48,60.48,60.48,60.48,1500
07/09/2003,15:26,60.48,60.48,60.47,60.47,1100
07/09/2003,15:27,60.47,60.47,60.45,60.45,700
07/09/2003,15:28,60.44,60.44,60.44,60.44,100
07/09/2003,15:29,60.39,60.39,60.39,60.39,800
07/09/2003,15:30,60.39,60.39,60.39,60.39,500
07/09/2003,15:31,60.41,60.41,60.38,60.38,1100
07/09/2003,15:33,60.39,60.42,60.39,60.39,10100
07/09/2003,15:37,60.36,60.36,60.35,60.35,300
07/09/2003,15:38,60.32,60.33,60.3,60.3,5600
07/09/2003,15:39,60.3,60.34,60.27,60.3,27100
07/09/2003,15:40,60.3,60.3,60.22,60.23,13300
07/09/2003,15:41,60.22,60.25,60.22,60.25,26000
07/09/2003,15:42,60.26,60.26,60.26,60.26,2000
07/09/2003,15:43,60.26,60.26,60.25,60.25,11000
07/09/2003,15:44,60.22,60.22,60.22,60.22,5000
07/09/2003,15:45,60.25,60.25,60.2,60.22,5300
07/09/2003,15:46,60.2,60.2,60.2,60.2,5100
07/09/2003,15:48,60.23,60.25,60.21,60.25,10600
07/09/2003,15:49,60.25,60.25,60.25,60.25,9400
07/09/2003,15:50,60.25,60.25,60.25,60.25,5000
07/09/2003,15:51,60.25,60.28,60.17,60.28,1800
07/09/2003,15:52,60.23,60.25,60.23,60.25,15000
07/09/2003,15:53,60.15,60.2,60.15,60.15,7600
07/09/2003,15:54,60.2,60.2,60.2,60.2,3300
07/09/2003,15:55,60.19,60.19,60.1,60.1,1600
07/09/2003,15:56,60.17,60.18,60.1,60.17,4800
07/09/2003,15:57,60.09,60.15,60.09,60.15,2100
07/09/2003,15:58,60.15,60.18,60.15,60.18,5600
07/09/2003,15:59,60.19,60.19,60.19,60.19,1100
07/10/2003,09:37,59.5,59.5,59.3,59.3,3900
07/10/2003,09:38,59.3,59.3,59.3,59.3,300
07/10/2003,09:39,59.48,59.48,59.48,59.48,300
07/10/2003,09:40,59.58,59.58,59.58,59.58,100
07/10/2003,09:41,59.51,59.51,59.5,59.5,400
07/10/2003,09:42,59.44,59.55,59.44,59.55,8300
07/10/2003,09:43,59.58,59.65,59.58,59.65,3100
07/10/2003,09:44,59.6,59.6,59.6,59.6,100
07/10/2003,09:45,59.5,59.5,59.47,59.47,2300
07/10/2003,09:46,59.4,59.4,59.4,59.4,500
07/10/2003,09:48,59.46,59.46,59.43,59.43,3100
07/10/2003,09:50,59.78,59.78,59.78,59.78,5000
07/10/2003,09:51,59.58,59.58,59.58,59.58,100
07/10/2003,09:52,59.68,59.68,59.68,59.68,600
07/10/2003,09:55,59.75,59.75,59.75,59.75,1000
07/10/2003,09:57,59.48,59.5,59.48,59.5,3400
07/10/2003,09:58,59.58,59.58,59.5,59.58,8400
07/10/2003,09:59,59.56,59.58,59.56,59.58,1500
07/10/2003,10:00,59.6,59.6,59.55,59.55,5800
07/10/2003,10:01,59.55,59.55,59.55,59.55,6000
07/10/2003,10:02,59.46,59.46,59.38,59.38,6200
07/10/2003,10:05,59.36,59.36,59.36,59.36,3000
07/10/2003,10:06,59.36,59.36,59.25,59.25,800
07/10/2003,10:07,59.18,59.18,59.15,59.15,9100
07/10/2003,10:08,59.11,59.11,59.11,59.11,100
07/10/2003,10:09,59.12,59.15,59.12,59.15,14500
07/10/2003,10:10,59.25,59.25,59.25,59.25,500
07/10/2003,10:11,59.15,59.22,59.15,59.22,82200
07/10/2003,10:12,59.22,59.22,59.22,59.22,8000
07/10/2003,10:13,59.25,59.32,59.24,59.29,17900
07/10/2003,10:14,59.28,59.28,59.28,59.28,1000
07/10/2003,10:15,59.29,59.29,59.29,59.29,100
07/10/2003,10:16,59.26,59.32,59.26,59.32,5000
07/10/2003,10:17,59.47,59.47,59.46,59.46,3000
07/10/2003,10:18,59.5,59.5,59.5,59.5,2000
07/10/2003,10:19,59.47,59.47,59.47,59.47,15000
07/10/2003,10:20,59.5,59.5,59.5,59.5,6000
07/10/2003,10:22,59.55,59.55,59.44,59.47,2200
07/10/2003,10:23,59.44,59.51,59.44,59.51,500
07/10/2003,10:24,59.5,59.5,59.35,59.35,2000
07/10/2003,10:25,59.22,59.4,59.22,59.4,58400
07/10/2003,10:26,59.2,59.2,59.2,59.2,1000
07/10/2003,10:27,59.23,59.23,59.23,59.23,100
07/10/2003,10:28,59.21,59.23,59.2,59.2,7200
07/10/2003,10:29,59.2,59.27,59.2,59.27,300
07/10/2003,10:30,59.26,59.26,59.05,59.1,11100
07/10/2003,10:31,59.16,59.16,58.6,58.72,224000
07/10/2003,10:32,58.67,58.67,58.55,58.6,22100
07/10/2003,10:33,58.53,58.7,58.22,58.26,131400
07/10/2003,10:34,58.22,58.5,58.22,58.34,59900
07/10/2003,10:35,58.85,58.85,57.97,58,78100
07/10/2003,10:36,58,58.07,57.94,58,66400
07/10/2003,10:37,58,58.3,58,58.12,44700
07/10/2003,10:38,58.11,58.27,58.05,58.19,7900
07/10/2003,10:39,58.05,58.2,58.01,58.1,153700
07/10/2003,10:40,58.16,58.23,58.1,58.15,41900
07/10/2003,10:41,58.13,58.15,58.05,58.14,13400
07/10/2003,10:42,58.13,58.18,58.13,58.13,52000
07/10/2003,10:43,58.14,58.3,58.12,58.3,27700
07/10/2003,10:44,58.3,58.3,58.17,58.2,36200
07/10/2003,10:45,58.27,58.27,58.14,58.2,2800
07/10/2003,10:46,58.24,58.27,58.13,58.13,47200
07/10/2003,10:47,58.16,58.18,58.16,58.18,2100
07/10/2003,10:48,58.15,58.15,58.12,58.12,500
07/10/2003,10:49,58.05,58.05,58.05,58.05,41000
07/10/2003,10:50,58.1,58.2129,58.1,58.2129,39200
07/10/2003,10:52,58.13,58.13,58.13,58.13,100
07/10/2003,10:53,58.15,58.15,58.15,58.15,4000
07/10/2003,10:54,58.15,58.15,58.15,58.15,6000
07/10/2003,10:55,58.15,58.15,58.15,58.15,15000
07/10/2003,10:56,58.2,58.2,58.2,58.2,20000
07/10/2003,10:57,58.25,58.28,58.15,58.15,2600
07/10/2003,10:58,58.32,58.32,58.2,58.2,25500
07/10/2003,10:59,58.25,58.25,58.25,58.25,500
07/10/2003,11:00,58.15,58.15,58.15,58.15,100
07/10/2003,11:01,58.19,58.19,58.17,58.17,10500
07/10/2003,11:02,58.19,58.2,58.19,58.2,12800
07/10/2003,11:03,58.2,58.27,58.17,58.17,55100
07/10/2003,11:06,58.27,58.27,58.27,58.27,200
07/10/2003,11:07,58.27,58.27,58.27,58.27,100
07/10/2003,11:09,58.29,58.29,58.29,58.29,100
07/10/2003,11:12,58.11,58.25,58.11,58.25,200
07/10/2003,11:13,58.2,58.25,58.2,58.25,3100
07/10/2003,11:14,58.25,58.25,58.25,58.25,3100
07/10/2003,11:15,58.27,58.27,58.27,58.27,100
07/10/2003,11:16,58.37,58.37,58.37,58.37,100
07/10/2003,11:17,58.4,58.4,58.35,58.35,5200
07/10/2003,11:19,58.34,58.34,58.34,58.34,100
07/10/2003,11:20,58.3,58.3,58.3,58.3,200
07/10/2003,11:21,58.35,58.35,58.35,58.35,200
07/10/2003,11:22,58.35,58.35,58.35,58.35,200
07/10/2003,11:23,58.38,58.38,58.35,58.35,2200
07/10/2003,11:24,58.4,58.4,58.4,58.4,47500
07/10/2003,11:26,58.44,58.44,58.4,58.4,6000
07/10/2003,11:27,58.5,58.5,58.4,58.4,4300
07/10/2003,11:28,58.4,58.4,58.36,58.36,2700
07/10/2003,11:29,58.4,58.4,58.35,58.35,400
07/10/2003,11:30,58.3,58.3,58.3,58.3,500
07/10/2003,11:31,58.32,58.32,58.3,58.3,2000
07/10/2003,11:32,58.3,58.3,58.3,58.3,1500
07/10/2003,11:33,58.3,58.3,58.3,58.3,500
07/10/2003,11:34,58.3,58.36,58.3,58.36,10500
07/10/2003,11:35,58.3,58.3,58.3,58.3,3000
07/10/2003,11:36,58.34,58.34,58.34,58.34,10000
07/10/2003,11:39,58.3,58.3,58.2,58.2,9100
07/10/2003,11:41,58.24,58.24,58.24,58.24,25000
07/10/2003,11:44,58.26,58.26,58.26,58.26,400
07/10/2003,11:45,58.26,58.26,58.26,58.26,1000
07/10/2003,11:47,58.26,58.26,58.26,58.26,1600
07/10/2003,11:48,58.28,58.28,58.28,58.28,5000
07/10/2003,11:50,58.23,58.23,58.23,58.23,5000
07/10/2003,11:52,58.24,58.26,58.21,58.21,4300
07/10/2003,11:55,58.26,58.26,58.26,58.26,100
07/10/2003,11:56,58.26,58.26,58.22,58.22,5200
07/10/2003,11:57,58.2,58.2,58.2,58.2,400
07/10/2003,11:58,58.25,58.25,58.15,58.15,18800
07/10/2003,12:00,58.11,58.11,58.11,58.11,100
07/10/2003,12:01,58.1,58.1,58.1,58.1,1400
07/10/2003,12:02,58.05,58.05,58.04,58.04,1600
07/10/2003,12:03,58.13,58.13,58.13,58.13,200
07/10/2003,12:04,58.15,58.15,58.05,58.1,10500
07/10/2003,12:05,58.07,58.07,58.03,58.03,300
07/10/2003,12:06,58.1,58.17,58.04,58.04,2500
07/10/2003,12:07,58.08,58.08,58.08,58.08,8900
07/10/2003,12:08,58.1,58.1,58.1,58.1,5100
07/10/2003,12:09,58.1,58.14,58.04,58.04,24200
07/10/2003,12:10,58.12,58.12,58.12,58.12,100
07/10/2003,12:12,58.16,58.16,58.1,58.1,20000
07/10/2003,12:13,58.19,58.19,58.19,58.19,100
07/10/2003,12:14,58.19,58.2,58.19,58.2,6400
07/10/2003,12:16,58.22,58.22,58.22,58.22,200
07/10/2003,12:18,58.16,58.16,58.13,58.15,2700
07/10/2003,12:19,58.07,58.07,58.07,58.07,2000
07/10/2003,12:20,58.1,58.1,58.03,58.03,20500
07/10/2003,12:25,58.11,58.11,58.11,58.11,100
07/10/2003,12:26,58.1,58.11,58.1,58.1,61100
07/10/2003,12:27,58.11,58.11,58.1,58.1,1600
07/10/2003,12:32,58.05,58.05,58.05,58.05,400
07/10/2003,12:33,58.09,58.1,58.09,58.1,49700
07/10/2003,12:34,58.1,58.1,58.1,58.1,100
07/10/2003,12:36,58.04,58.04,58.04,58.04,1000
07/10/2003,12:37,58.1,58.1,58.1,58.1,200
07/10/2003,12:39,58.05,58.05,58.05,58.05,100
07/10/2003,12:40,58.05,58.05,58.05,58.05,100
07/10/2003,12:41,58.1,58.1,58.1,58.1,1200
07/10/2003,12:43,58.1,58.1,58.05,58.05,200
07/10/2003,12:44,58.03,58.03,58.03,58.03,1700
07/10/2003,12:45,58,58,58,58,4200
07/10/2003,12:46,57.97,57.97,57.95,57.95,2800
07/10/2003,12:47,57.9,57.95,57.9,57.9,3000
07/10/2003,12:48,57.88,57.9,57.88,57.9,2900
07/10/2003,12:49,57.88,57.88,57.83,57.83,1100
07/10/2003,12:50,57.81,57.81,57.81,57.81,500
07/10/2003,12:51,57.82,57.83,57.8,57.8,2100
07/10/2003,12:53,57.8,57.8,57.8,57.8,500
07/10/2003,12:54,57.86,57.86,57.77,57.77,1500
07/10/2003,12:55,57.77,57.86,57.77,57.86,1500
07/10/2003,12:56,57.81,57.81,57.81,57.81,200
07/10/2003,12:58,57.81,57.81,57.81,57.81,100
07/10/2003,13:00,57.86,57.86,57.8,57.81,400
07/10/2003,13:01,57.8,57.8,57.7,57.7,20100
07/10/2003,13:02,57.72,57.72,57.72,57.72,100
07/10/2003,13:03,57.81,57.81,57.81,57.81,100
07/10/2003,13:05,57.87,57.87,57.87,57.87,1100
07/10/2003,13:07,57.86,57.86,57.86,57.86,100
07/10/2003,13:08,57.87,57.87,57.85,57.85,600
07/10/2003,13:10,57.81,57.93,57.81,57.88,10700
07/10/2003,13:11,57.9,57.9,57.9,57.9,2000
07/10/2003,13:12,57.89,58.03,57.89,57.95,34100
07/10/2003,13:15,58.03,58.03,58.03,58.03,1300
07/10/2003,13:16,58.06,58.1,58.02,58.02,3000
07/10/2003,13:17,58.01,58.02,58.01,58.02,12000
07/10/2003,13:18,57.96,58.08,57.96,58.08,500
07/10/2003,13:19,58.08,58.08,58.08,58.08,100
07/10/2003,13:21,58.05,58.05,58.05,58.05,20000
07/10/2003,13:25,57.96,58.09,57.96,58.09,800
07/10/2003,13:26,58.09,58.09,58.09,58.09,100
07/10/2003,13:30,58.11,58.11,58.11,58.11,100
07/10/2003,13:31,58.02,58.02,58.02,58.02,200
07/10/2003,13:32,58.01,58.01,58.01,58.01,5000
07/10/2003,13:33,58,58,58,58,1800
07/10/2003,13:34,58.02,58.02,58.02,58.02,2000
07/10/2003,13:35,58.02,58.02,58.02,58.02,1000
07/10/2003,13:36,58.03,58.1,58.03,58.1,8400
07/10/2003,13:41,58.1,58.1,58.1,58.1,3000
07/10/2003,13:47,58.13,58.13,58.13,58.13,1000
07/10/2003,13:48,58.1,58.1,58.1,58.1,2000
07/10/2003,13:51,58.1,58.13,58.1,58.11,400
07/10/2003,13:56,58.13,58.13,58.13,58.13,100
07/10/2003,13:57,58.1,58.1,58.1,58.1,1000
07/10/2003,13:58,58.13,58.13,58.13,58.13,200
07/10/2003,13:59,58.1,58.1,58.1,58.1,5000
07/10/2003,14:02,58.15,58.15,58.15,58.15,10000
07/10/2003,14:03,58.11,58.11,58.11,58.11,200
07/10/2003,14:05,58.13,58.13,58.07,58.07,49200
07/10/2003,14:12,58.15,58.15,58.15,58.15,200
07/10/2003,14:13,58.15,58.15,58.15,58.15,9300
07/10/2003,14:14,58.15,58.15,58.15,58.15,1000
07/10/2003,14:16,58.1,58.1,58.1,58.1,10000
07/10/2003,14:17,58.13,58.13,58.1,58.1,10200
07/10/2003,14:18,58.1,58.1,58.1,58.1,100
07/10/2003,14:20,58.09,58.09,58.09,58.09,100
07/10/2003,14:22,58.14,58.14,58.14,58.14,300
07/10/2003,14:23,58.12,58.12,58.12,58.12,200
07/10/2003,14:24,58.1,58.1,58.1,58.1,200
07/10/2003,14:26,58.08,58.1,58.08,58.1,600
07/10/2003,14:27,58.05,58.05,58.05,58.05,200
07/10/2003,14:28,58.05,58.05,58.04,58.04,300
07/10/2003,14:30,58.1,58.1,58.1,58.1,5000
07/10/2003,14:31,58.08,58.16,58.08,58.16,3000
07/10/2003,14:33,58.27,58.27,58.27,58.27,1000
07/10/2003,14:34,58.3,58.3,58.27,58.3,800
07/10/2003,14:35,58.14,58.14,58.14,58.14,100
07/10/2003,14:38,58.24,58.24,58.24,58.24,500
07/10/2003,14:40,58.22,58.22,58.17,58.17,400
07/10/2003,14:41,58.22,58.22,58.22,58.22,200
07/10/2003,14:43,58.22,58.22,58.22,58.22,1000
07/10/2003,14:44,58.31,58.44,58.31,58.44,700
07/10/2003,14:45,58.45,58.47,58.45,58.46,1900
07/10/2003,14:46,58.48,58.48,58.43,58.43,5200
07/10/2003,14:48,58.36,58.36,58.36,58.36,100
07/10/2003,14:49,58.35,58.35,58.35,58.35,200
07/10/2003,14:50,58.3,58.3,58.3,58.3,300
07/10/2003,14:53,58.34,58.34,58.29,58.29,1100
07/10/2003,14:54,58.29,58.29,58.29,58.29,100
07/10/2003,14:56,58.3,58.3,58.3,58.3,500
07/10/2003,14:57,58.4,58.4,58.4,58.4,40000
07/10/2003,14:58,58.4,58.4,58.4,58.4,900
07/10/2003,14:59,58.42,58.42,58.42,58.42,200
07/10/2003,15:00,58.44,58.44,58.44,58.44,200
07/10/2003,15:01,58.47,58.48,58.47,58.48,2200
07/10/2003,15:02,58.48,58.5,58.48,58.5,8200
07/10/2003,15:03,58.5,58.54,58.5,58.5,3500
07/10/2003,15:06,58.52,58.52,58.52,58.52,800
07/10/2003,15:08,58.49,58.49,58.49,58.49,100
07/10/2003,15:09,58.52,58.55,58.5,58.5,55800
07/10/2003,15:10,58.53,58.53,58.45,58.45,50000
07/10/2003,15:11,58.5,58.5,58.5,58.5,2700
07/10/2003,15:12,58.5,58.54,58.5,58.54,5200
07/10/2003,15:13,58.5,58.52,58.5,58.52,2600
07/10/2003,15:14,58.5,58.5,58.5,58.5,3700
07/10/2003,15:15,58.49,58.49,58.49,58.49,10000
07/10/2003,15:16,58.53,58.54,58.53,58.54,1000
07/10/2003,15:17,58.46,58.46,58.45,58.45,1200
07/10/2003,15:18,58.46,58.46,58.46,58.46,200
07/10/2003,15:19,58.43,58.43,58.43,58.43,1400
07/10/2003,15:20,58.44,58.44,58.44,58.44,300
07/10/2003,15:22,58.47,58.47,58.47,58.47,1500
07/10/2003,15:23,58.5,58.5,58.5,58.5,14000
07/10/2003,15:25,58.5,58.51,58.48,58.48,800
07/10/2003,15:26,58.53,58.53,58.53,58.53,25700
07/10/2003,15:27,58.55,58.6,58.55,58.57,19900
07/10/2003,15:28,58.58,58.65,58.58,58.65,6000
07/10/2003,15:29,58.68,58.68,58.68,58.68,200
07/10/2003,15:30,58.62,58.62,58.57,58.62,1300
07/10/2003,15:32,58.62,58.62,58.57,58.57,1700
07/10/2003,15:34,58.58,58.58,58.58,58.58,200
07/10/2003,15:36,58.58,58.58,58.53,58.53,25900
07/10/2003,15:38,58.6,58.6,58.6,58.6,24300
07/10/2003,15:40,58.47,58.52,58.47,58.5,2500
07/10/2003,15:41,58.55,58.57,58.55,58.57,8400
07/10/2003,15:42,58.57,58.57,58.56,58.57,900
07/10/2003,15:43,58.59,58.59,58.58,58.58,400
07/10/2003,15:44,58.52,58.57,58.52,58.57,900
07/10/2003,15:45,58.55,58.55,58.52,58.52,1500
07/10/2003,15:46,58.52,58.52,58.52,58.52,200
07/10/2003,15:47,58.57,58.57,58.57,58.57,100
07/10/2003,15:48,58.52,58.52,58.52,58.52,900
07/10/2003,15:49,58.42,58.47,58.42,58.45,13000
07/10/2003,15:52,58.49,58.5,58.4,58.4,8300
07/10/2003,15:53,58.45,58.5,58.45,58.5,2300
07/10/2003,15:55,58.49,58.49,58.49,58.49,300
07/10/2003,15:56,58.45,58.45,58.45,58.45,2200
07/10/2003,15:57,58.45,58.47,58.43,58.43,3300
07/10/2003,15:58,58.43,58.43,58.4,58.4,2600
07/10/2003,15:59,58.35,58.35,58.35,58.35,500
07/11/2003,09:32,58.6,58.6,58.6,58.6,600
07/11/2003,09:34,58.65,58.65,58.65,58.65,5200
07/11/2003,09:35,58.75,58.79,58.75,58.79,1100
07/11/2003,09:36,58.75,58.77,58.75,58.77,25100
07/11/2003,09:37,58.78,58.9,58.78,58.83,1000
07/11/2003,09:38,58.71,58.71,58.71,58.71,100
07/11/2003,09:39,58.74,58.74,58.74,58.74,200
07/11/2003,09:42,58.47,58.47,58.47,58.47,2000
07/11/2003,09:43,58.35,58.4,58.35,58.4,5200
07/11/2003,09:44,58.45,58.45,58.32,58.32,1100
07/11/2003,09:46,58.45,58.45,58.45,58.45,100
07/11/2003,09:47,58.4,58.4,58.29,58.29,8700
07/11/2003,09:48,58.27,58.27,58.27,58.27,1000
07/11/2003,09:49,58.3,58.3,58.3,58.3,1000
07/11/2003,09:50,58.28,58.32,58.28,58.32,4000
07/11/2003,09:51,58.32,58.32,58.32,58.32,1300
07/11/2003,09:52,58.28,58.4,58.28,58.4,1500
07/11/2003,09:54,58.35,58.44,58.35,58.37,1600
07/11/2003,09:55,58.5,58.5,58.5,58.5,5000
07/11/2003,09:56,58.5,58.5,58.5,58.5,3900
07/11/2003,09:58,58.36,58.36,58.36,58.36,3900
07/11/2003,09:59,58.25,58.25,58.25,58.25,5000
07/11/2003,10:00,58.25,58.25,58.25,58.25,8900
07/11/2003,10:01,58.29,58.29,58.22,58.25,900
07/11/2003,10:03,58.12,58.12,58.12,58.12,500
07/11/2003,10:04,58.1,58.1,58.1,58.1,5200
07/11/2003,10:05,58.01,58.1,58.01,58.01,1600
07/11/2003,10:06,57.93,57.95,57.93,57.95,2100
07/11/2003,10:07,57.89,57.89,57.89,57.89,1000
07/11/2003,10:08,57.86,57.86,57.86,57.86,800
07/11/2003,10:09,57.76,57.87,57.76,57.83,17500
07/11/2003,10:10,57.8,57.8,57.8,57.8,1200
07/11/2003,10:11,57.81,57.88,57.81,57.85,1000
07/11/2003,10:13,57.75,57.75,57.71,57.75,700
07/11/2003,10:14,57.71,57.75,57.71,57.75,11900
07/11/2003,10:15,57.8,57.8,57.78,57.8,40700
07/11/2003,10:16,57.75,57.75,57.71,57.71,2300
07/11/2003,10:18,57.8,57.8,57.8,57.8,100
07/11/2003,10:19,57.94,57.94,57.94,57.94,2100
07/11/2003,10:21,57.98,57.98,57.98,57.98,500
07/11/2003,10:24,58.15,58.15,58.15,58.15,500
07/11/2003,10:28,58.27,58.3,58.15,58.3,2200
07/11/2003,10:29,58.15,58.15,58.15,58.15,11700
07/11/2003,10:30,58.12,58.12,58.12,58.12,500
07/11/2003,10:32,58.26,58.26,58.25,58.25,2400
07/11/2003,10:33,58.25,58.25,58.17,58.17,14800
07/11/2003,10:38,58.31,58.31,58.31,58.31,200
07/11/2003,10:39,58.23,58.25,58.23,58.25,9500
07/11/2003,10:40,58.25,58.26,58.25,58.26,1000
07/11/2003,10:41,58.17,58.17,58.17,58.17,3000
07/11/2003,10:42,58.18,58.18,58.18,58.18,5000
07/11/2003,10:43,58.14,58.14,58.14,58.14,200
07/11/2003,10:44,58.17,58.17,58.17,58.17,100
07/11/2003,10:47,58.17,58.17,58.16,58.16,1200
07/11/2003,10:48,58.15,58.15,58.15,58.15,7000
07/11/2003,10:51,58.1,58.2,58.05,58.2,27500
07/11/2003,10:53,58.14,58.14,58.11,58.14,5300
07/11/2003,11:00,58.17,58.17,58.17,58.17,2000
07/11/2003,11:04,58.2,58.2,58.2,58.2,300
07/11/2003,11:05,58.13,58.13,58.13,58.13,2000
07/11/2003,11:06,58.17,58.17,58.17,58.17,3000
07/11/2003,11:07,58.1,58.1,58.1,58.1,500
07/11/2003,11:09,58.05,58.05,58.05,58.05,200
07/11/2003,11:10,58,58,58,58,10000
07/11/2003,11:12,58.1,58.1,58.1,58.1,100
07/11/2003,11:13,58.15,58.15,58.15,58.15,25000
07/11/2003,11:14,58.18,58.18,58.18,58.18,100
07/11/2003,11:16,58.2,58.2,58.2,58.2,100
07/11/2003,11:23,58.22,58.22,58.22,58.22,2500
07/11/2003,11:24,58.12,58.12,58.12,58.12,100
07/11/2003,11:25,58,58,58,58,10000
07/11/2003,11:26,58.12,58.12,58.12,58.12,1500
07/11/2003,11:27,58.12,58.12,58.12,58.12,5300
07/11/2003,11:29,58.12,58.13,58.12,58.13,2600
07/11/2003,11:32,58.19,58.19,58.19,58.19,100
07/11/2003,11:33,58.2,58.2,58.2,58.2,100
07/11/2003,11:34,58.2,58.2,58.2,58.2,100
07/11/2003,11:35,58.17,58.2,58.17,58.2,3000
07/11/2003,11:36,58.25,58.25,58.25,58.25,400
07/11/2003,11:37,58.31,58.33,58.31,58.33,700
07/11/2003,11:39,58.35,58.35,58.35,58.35,600
07/11/2003,11:40,58.37,58.37,58.31,58.31,2100
07/11/2003,11:41,58.34,58.34,58.27,58.27,200
07/11/2003,11:42,58.3,58.3,58.3,58.3,100
07/11/2003,11:43,58.36,58.36,58.36,58.36,200
07/11/2003,11:44,58.34,58.34,58.34,58.34,100
07/11/2003,11:45,58.38,58.38,58.38,58.38,300
07/11/2003,11:48,58.36,58.36,58.36,58.36,2000
07/11/2003,11:49,58.36,58.39,58.36,58.39,25700
07/11/2003,11:50,58.46,58.46,58.45,58.45,300
07/11/2003,11:51,58.36,58.39,58.36,58.39,500
07/11/2003,11:52,58.46,58.46,58.46,58.46,12500
07/11/2003,11:53,58.44,58.44,58.41,58.41,3500
07/11/2003,11:56,58.54,58.54,58.54,58.54,100
07/11/2003,11:57,58.54,58.54,58.54,58.54,10100
07/11/2003,11:58,58.54,58.54,58.54,58.54,1000
07/11/2003,11:59,58.5,58.5,58.5,58.5,1000
07/11/2003,12:02,58.56,58.56,58.49,58.49,600
07/11/2003,12:04,58.45,58.45,58.45,58.45,100
07/11/2003,12:05,58.43,58.45,58.4,58.45,10000
07/11/2003,12:08,58.45,58.45,58.45,58.45,400
07/11/2003,12:10,58.54,58.54,58.54,58.54,200
07/11/2003,12:14,58.65,58.65,58.65,58.65,1100
07/11/2003,12:16,58.78,58.78,58.78,58.78,2000
07/11/2003,12:17,58.8,58.8,58.78,58.78,5800
07/11/2003,12:20,58.77,58.77,58.77,58.77,300
07/11/2003,12:21,58.77,58.81,58.77,58.81,400
07/11/2003,12:23,58.83,58.83,58.83,58.83,5000
07/11/2003,12:24,58.84,58.84,58.84,58.84,100
07/11/2003,12:25,58.85,58.86,58.85,58.86,1500
07/11/2003,12:27,58.7,58.7,58.7,58.7,25000
07/11/2003,12:28,58.77,58.77,58.77,58.77,100
07/11/2003,12:30,58.68,58.68,58.68,58.68,300
07/11/2003,12:34,58.67,58.67,58.67,58.67,100
07/11/2003,12:35,58.75,58.75,58.75,58.75,400
07/11/2003,12:37,58.76,58.76,58.76,58.76,100
07/11/2003,12:39,58.76,58.76,58.76,58.76,100
07/11/2003,12:43,58.83,58.83,58.83,58.83,100
07/11/2003,12:46,58.69,58.69,58.65,58.65,1100
07/11/2003,12:47,58.74,58.74,58.66,58.74,6500
07/11/2003,12:48,58.68,58.68,58.68,58.68,1000
07/11/2003,12:50,58.66,58.66,58.66,58.66,100
07/11/2003,12:51,58.66,58.66,58.66,58.66,100
07/11/2003,12:52,58.62,58.62,58.62,58.62,100
07/11/2003,12:53,58.65,58.65,58.63,58.63,500
07/11/2003,12:54,58.65,58.65,58.57,58.63,2000
07/11/2003,12:57,58.6,58.63,58.6,58.63,600
07/11/2003,12:58,58.6,58.6,58.6,58.6,500
07/11/2003,12:59,58.58,58.58,58.58,58.58,1200
07/11/2003,13:01,58.5,58.5,58.5,58.5,100
07/11/2003,13:02,58.46,58.5,58.46,58.5,25200
07/11/2003,13:03,58.52,58.52,58.52,58.52,700
07/11/2003,13:04,58.42,58.42,58.42,58.42,5000
07/11/2003,13:14,58.5,58.5,58.5,58.5,100
07/11/2003,13:19,58.5,58.5,58.45,58.45,400
07/11/2003,13:20,58.5,58.5,58.5,58.5,500
07/11/2003,13:21,58.5,58.5,58.5,58.5,100
07/11/2003,13:22,58.5,58.5,58.5,58.5,200
07/11/2003,13:23,58.5,58.5,58.5,58.5,1500
07/11/2003,13:26,58.5,58.5,58.5,58.5,300
07/11/2003,13:30,58.5,58.5,58.47,58.47,800
07/11/2003,13:32,58.47,58.47,58.47,58.47,100
07/11/2003,13:34,58.46,58.46,58.46,58.46,100
07/11/2003,13:40,58.41,58.41,58.41,58.41,2300
07/11/2003,13:43,58.47,58.47,58.47,58.47,100
07/11/2003,13:45,58.47,58.47,58.47,58.47,200
07/11/2003,13:50,58.47,58.47,58.47,58.47,100
07/11/2003,13:56,58.47,58.47,58.47,58.47,1400
07/11/2003,13:57,58.47,58.57,58.47,58.52,2300
07/11/2003,14:02,58.57,58.57,58.57,58.57,300
07/11/2003,14:03,58.48,58.48,58.48,58.48,200
07/11/2003,14:09,58.51,58.51,58.51,58.51,400
07/11/2003,14:15,58.33,58.33,58.33,58.33,5000
07/11/2003,14:20,58.34,58.34,58.34,58.34,200
07/11/2003,14:22,58.3,58.3,58.2,58.2,2600
07/11/2003,14:24,58.3,58.3,58.3,58.3,200
07/11/2003,14:25,58.27,58.27,58.27,58.27,100
07/11/2003,14:26,58.25,58.25,58.17,58.17,5200
07/11/2003,14:29,58.28,58.28,58.28,58.28,25000
07/11/2003,14:36,58.29,58.29,58.29,58.29,100
07/11/2003,14:41,58.22,58.22,58.11,58.11,2500
07/11/2003,14:42,58.12,58.12,58.1,58.1,5000
07/11/2003,14:43,58.2,58.2,58.2,58.2,100
07/11/2003,14:44,58.2,58.23,58.2,58.23,700
07/11/2003,14:45,58.23,58.23,58.22,58.22,26000
07/11/2003,14:48,58.26,58.26,58.26,58.26,300
07/11/2003,14:50,58.26,58.26,58.26,58.26,1000
07/11/2003,14:53,58.3,58.3,58.3,58.3,1000
07/11/2003,14:56,58.3,58.3,58.23,58.23,2600
07/11/2003,14:59,58.23,58.23,58.23,58.23,500
07/11/2003,15:00,58.3,58.3,58.3,58.3,200
07/11/2003,15:01,58.28,58.28,58.28,58.28,2600
07/11/2003,15:02,58.2,58.2,58.2,58.2,100
07/11/2003,15:03,58.16,58.16,58.16,58.16,600
07/11/2003,15:04,58.2,58.2,58.2,58.2,500
07/11/2003,15:05,58.2,58.32,58.2,58.32,1400
07/11/2003,15:07,58.36,58.36,58.27,58.27,1500
07/11/2003,15:08,58.27,58.32,58.27,58.32,1600
07/11/2003,15:09,58.35,58.35,58.3,58.3,1500
07/11/2003,15:11,58.3,58.3,58.3,58.3,400
07/11/2003,15:15,58.3,58.3,58.3,58.3,1000
07/11/2003,15:16,58.35,58.35,58.35,58.35,100
07/11/2003,15:18,58.35,58.35,58.35,58.35,400
07/11/2003,15:19,58.3,58.3,58.3,58.3,1600
07/11/2003,15:20,58.38,58.38,58.38,58.38,400
07/11/2003,15:21,58.46,58.46,58.46,58.46,1000
07/11/2003,15:23,58.38,58.38,58.38,58.38,400
07/11/2003,15:26,58.48,58.48,58.48,58.48,500
07/11/2003,15:28,58.46,58.46,58.46,58.46,100
07/11/2003,15:33,58.38,58.38,58.37,58.37,900
07/11/2003,15:35,58.35,58.44,58.35,58.44,10100
07/11/2003,15:39,58.36,58.45,58.36,58.45,51000
07/11/2003,15:40,58.36,58.36,58.3,58.35,7500
07/11/2003,15:43,58.4,58.4,58.36,58.38,3800
07/11/2003,15:44,58.39,58.39,58.36,58.36,1700
07/11/2003,15:45,58.36,58.36,58.36,58.36,400
07/11/2003,15:46,58.36,58.36,58.36,58.36,500
07/11/2003,15:47,58.36,58.39,58.36,58.39,1100
07/11/2003,15:48,58.4,58.4,58.36,58.36,1000
07/11/2003,15:50,58.46,58.46,58.45,58.45,3000
07/11/2003,15:51,58.5,58.5,58.46,58.5,15600
07/11/2003,15:52,58.5,58.5,58.5,58.5,5000
07/11/2003,15:53,58.5,58.56,58.5,58.54,8600
07/11/2003,15:54,58.54,58.54,58.52,58.52,6600
07/11/2003,15:55,58.52,58.52,58.52,58.52,5000
07/11/2003,15:56,58.48,58.51,58.48,58.51,30700
07/11/2003,15:57,58.45,58.45,58.45,58.45,1000
07/11/2003,15:58,58.5,58.5,58.5,58.5,23000
07/11/2003,15:59,58.5,58.5,58.45,58.5,3000
07/14/2003,09:35,58.6,58.6,58.6,58.6,3000
07/14/2003,09:36,58.6,58.6,58.6,58.6,1700
07/14/2003,09:37,58.54,58.58,58.54,58.58,300
07/14/2003,09:38,58.6,58.6,58.6,58.6,200
07/14/2003,09:39,58.6,58.6,58.6,58.6,2000
07/14/2003,09:40,58.62,58.62,58.62,58.62,5000
07/14/2003,09:41,58.5,58.55,58.5,58.5,3800
07/14/2003,09:44,58.55,58.55,58.55,58.55,200
07/14/2003,09:46,58.3,58.3,58.16,58.16,1100
07/14/2003,09:48,58.16,58.16,58.16,58.16,100
07/14/2003,09:51,58.28,58.28,58.28,58.28,500
07/14/2003,09:52,58.2,58.25,58.2,58.25,6700
07/14/2003,09:53,58.17,58.28,58.15,58.28,1700
07/14/2003,09:54,58.14,58.14,58.14,58.14,200
07/14/2003,09:56,58.09,58.18,58.09,58.18,1000
07/14/2003,09:57,58.33,58.42,58.33,58.42,5100
07/14/2003,10:01,58.35,58.35,58.35,58.35,500
07/14/2003,10:04,58.32,58.32,58.32,58.32,500
07/14/2003,10:06,58.35,58.35,58.35,58.35,100
07/14/2003,10:07,58.3,58.3,58.3,58.3,500
07/14/2003,10:09,58.45,58.45,58.45,58.45,500
07/14/2003,10:12,58.39,58.39,58.35,58.35,200
07/14/2003,10:14,58.43,58.43,58.43,58.43,500
07/14/2003,10:16,58.45,58.5,58.45,58.5,1000
07/14/2003,10:18,58.48,58.5,58.48,58.5,20100
07/14/2003,10:21,58.5,58.5,58.5,58.5,2000
07/14/2003,10:22,58.66,58.66,58.62,58.62,3800
07/14/2003,10:23,58.55,58.63,58.55,58.63,52200
07/14/2003,10:24,58.62,58.62,58.6,58.6,300
07/14/2003,10:25,58.6,58.6,58.6,58.6,1800
07/14/2003,10:26,58.7,58.7,58.7,58.7,5000
07/14/2003,10:29,58.59,58.59,58.59,58.59,300
07/14/2003,10:31,58.65,58.65,58.65,58.65,2000
07/14/2003,10:38,58.52,58.52,58.52,58.52,200
07/14/2003,10:40,58.49,58.49,58.49,58.49,200
07/14/2003,10:42,58.32,58.32,58.25,58.25,1600
07/14/2003,10:46,58.25,58.26,58.25,58.26,500
07/14/2003,10:48,58.12,58.12,58.12,58.12,10000
07/14/2003,10:49,58.26,58.26,58.26,58.26,100
07/14/2003,10:54,58.28,58.3,58.21,58.21,2900
07/14/2003,10:56,58.44,58.44,58.4,58.4,11000
07/14/2003,11:01,58.26,58.26,58.26,58.26,100
07/14/2003,11:07,58.26,58.26,58.26,58.26,500
07/14/2003,11:09,58.25,58.25,58.25,58.25,15000
07/14/2003,11:14,58.24,58.24,58.24,58.24,600
07/14/2003,11:15,58.27,58.27,58.27,58.27,200
07/14/2003,11:17,58.25,58.25,58.21,58.21,5400
07/14/2003,11:18,58.24,58.24,58.24,58.24,1300
07/14/2003,11:19,58.17,58.24,58.17,58.24,1900
07/14/2003,11:20,58.14,58.14,58.14,58.14,2000
07/14/2003,11:23,58.24,58.24,58.24,58.24,100
07/14/2003,11:24,58.18,58.18,58.18,58.18,100
07/14/2003,11:28,58.18,58.18,58.18,58.18,500
07/14/2003,11:31,58.18,58.18,58.18,58.18,10100
07/14/2003,11:32,58.21,58.21,58.21,58.21,200
07/14/2003,11:33,58.26,58.26,58.21,58.21,500
07/14/2003,11:34,58.23,58.23,58.23,58.23,100
07/14/2003,11:36,58.22,58.22,58.22,58.22,1700
07/14/2003,11:37,58.15,58.15,58.15,58.15,200
07/14/2003,11:39,58.11,58.11,58.1,58.1,1300
07/14/2003,11:40,58.11,58.16,58.11,58.16,11100
07/14/2003,11:43,58.2,58.2,58.2,58.2,200
07/14/2003,11:44,58.19,58.19,58.19,58.19,100
07/14/2003,11:45,58.19,58.19,58.19,58.19,100
07/14/2003,11:47,58.17,58.17,58.17,58.17,1000
07/14/2003,11:48,58.19,58.19,58.19,58.19,300
07/14/2003,11:49,58.2,58.2,58.2,58.2,800
07/14/2003,11:50,58.2,58.2,58.2,58.2,4000
07/14/2003,11:53,58.15,58.15,58.15,58.15,600
07/14/2003,11:54,58.1,58.1,58.1,58.1,9500
07/14/2003,11:55,58.15,58.16,58.15,58.16,1700
07/14/2003,11:56,58.16,58.2,58.13,58.13,11300
07/14/2003,12:06,58.16,58.16,58.16,58.16,200
07/14/2003,12:07,58.08,58.08,58.08,58.08,3000
07/14/2003,12:09,58.11,58.11,58.11,58.11,200
07/14/2003,12:10,58.05,58.05,58.05,58.05,1000
07/14/2003,12:11,58.02,58.02,58.01,58.01,1700
07/14/2003,12:12,57.95,57.95,57.95,57.95,3000
07/14/2003,12:13,57.94,57.94,57.94,57.94,200
07/14/2003,12:15,58,58,58,58,800
07/14/2003,12:18,57.97,57.97,57.92,57.92,5600
07/14/2003,12:24,58.06,58.06,58.01,58.01,200
07/14/2003,12:31,58.03,58.03,58.03,58.03,500
07/14/2003,12:33,58.04,58.06,58.04,58.06,3100
07/14/2003,12:36,58.1,58.1,58.1,58.1,10000
07/14/2003,12:38,58.1,58.1,58.1,58.1,1000
07/14/2003,12:40,58.06,58.06,58.06,58.06,1000
07/14/2003,12:41,58.08,58.08,58.08,58.08,100
07/14/2003,12:44,58,58,58,58,500
07/14/2003,12:48,58.04,58.04,58.04,58.04,300
07/14/2003,12:52,57.94,57.94,57.94,57.94,1000
07/14/2003,12:54,58,58,58,58,100
07/14/2003,13:00,58.03,58.03,58.03,58.03,500
07/14/2003,13:05,58.02,58.02,58.02,58.02,100
07/14/2003,13:06,58.05,58.05,58.05,58.05,500
07/14/2003,13:07,58.05,58.05,58.05,58.05,200
07/14/2003,13:10,58.09,58.1,58.09,58.1,9700
07/14/2003,13:11,58.14,58.14,58.14,58.14,100
07/14/2003,13:15,58.14,58.14,58.14,58.14,300
07/14/2003,13:16,58.12,58.13,58.12,58.13,25100
07/14/2003,13:25,58.13,58.13,58.13,58.13,100
07/14/2003,13:33,58.05,58.05,58.05,58.05,600
07/14/2003,13:34,58.04,58.04,58.04,58.04,1500
07/14/2003,13:35,58.04,58.04,58.04,58.04,500
07/14/2003,13:39,58.04,58.04,58.04,58.04,300
07/14/2003,13:46,58,58,58,58,100
07/14/2003,13:47,58,58,58,58,10000
07/14/2003,13:48,58,58,58,58,100
07/14/2003,13:50,57.95,57.95,57.95,57.95,500
07/14/2003,13:57,57.99,57.99,57.95,57.95,400
07/14/2003,13:58,58,58,57.99,57.99,25100
07/14/2003,13:59,57.99,57.99,57.99,57.99,100
07/14/2003,14:07,57.95,57.95,57.95,57.95,4500
07/14/2003,14:09,57.91,57.91,57.91,57.91,600
07/14/2003,14:10,57.9,57.91,57.9,57.91,1200
07/14/2003,14:11,57.93,57.94,57.93,57.94,2300
07/14/2003,14:12,57.93,57.94,57.93,57.94,200
07/14/2003,14:13,57.94,57.94,57.94,57.94,100
07/14/2003,14:15,57.87,57.95,57.87,57.95,300
07/14/2003,14:16,57.95,57.95,57.95,57.95,100
07/14/2003,14:18,57.95,57.95,57.93,57.95,1100
07/14/2003,14:19,57.91,57.91,57.91,57.91,100
07/14/2003,14:20,57.85,57.85,57.85,57.85,3500
07/14/2003,14:21,57.84,57.85,57.84,57.85,300
07/14/2003,14:23,57.84,57.84,57.8,57.8,400
07/14/2003,14:25,57.84,57.86,57.84,57.86,5200
07/14/2003,14:26,57.87,57.87,57.87,57.87,5000
07/14/2003,14:29,57.87,57.87,57.87,57.87,100
07/14/2003,14:30,57.85,57.87,57.84,57.84,4000
07/14/2003,14:31,57.87,57.87,57.87,57.87,500
07/14/2003,14:32,57.9,57.9,57.88,57.88,2900
07/14/2003,14:33,57.87,57.88,57.85,57.88,8800
07/14/2003,14:34,57.87,57.87,57.85,57.85,2200
07/14/2003,14:35,57.85,57.85,57.85,57.85,200
07/14/2003,14:36,57.84,57.84,57.84,57.84,100
07/14/2003,14:37,57.85,57.85,57.85,57.85,100
07/14/2003,14:39,57.88,57.89,57.85,57.85,900
07/14/2003,14:41,57.81,57.81,57.81,57.81,700
07/14/2003,14:42,57.77,57.77,57.77,57.77,100
07/14/2003,14:43,57.78,57.78,57.78,57.78,700
07/14/2003,14:44,57.75,57.75,57.65,57.65,3100
07/14/2003,14:45,57.65,57.7,57.65,57.66,3000
07/14/2003,14:46,57.7,57.7,57.66,57.7,1900
07/14/2003,14:47,57.69,57.7,57.69,57.7,2600
07/14/2003,14:48,57.7,57.7,57.7,57.7,3400
07/14/2003,14:50,57.69,57.69,57.69,57.69,100
07/14/2003,14:51,57.7,57.7,57.69,57.69,2300
07/14/2003,14:52,57.69,57.7,57.69,57.7,8200
07/14/2003,14:53,57.7,57.7,57.7,57.7,3500
07/14/2003,14:57,57.7,57.75,57.68,57.68,5000
07/14/2003,14:58,57.72,57.72,57.68,57.72,400
07/14/2003,15:00,57.73,57.73,57.73,57.73,100
07/14/2003,15:01,57.67,57.69,57.67,57.69,200
07/14/2003,15:02,57.68,57.68,57.68,57.68,100
07/14/2003,15:03,57.65,57.65,57.65,57.65,100
07/14/2003,15:04,57.68,57.68,57.56,57.56,3100
07/14/2003,15:05,57.55,57.55,57.55,57.55,4500
07/14/2003,15:07,57.55,57.55,57.5,57.5,3400
07/14/2003,15:09,57.43,57.43,57.43,57.43,200
07/14/2003,15:10,57.37,57.47,57.37,57.47,6600
07/14/2003,15:11,57.5,57.5,57.5,57.5,4800
07/14/2003,15:12,57.54,57.54,57.43,57.54,5100
07/14/2003,15:13,57.4,57.52,57.4,57.46,7000
07/14/2003,15:14,57.56,57.56,57.56,57.56,200
07/14/2003,15:16,57.5,57.5,57.5,57.5,1000
07/14/2003,15:17,57.56,57.6,57.56,57.6,600
07/14/2003,15:18,57.67,57.67,57.67,57.67,500
07/14/2003,15:19,57.66,57.66,57.66,57.66,100
07/14/2003,15:21,57.53,57.56,57.53,57.56,300
07/14/2003,15:23,57.57,57.57,57.57,57.57,2000
07/14/2003,15:24,57.65,57.65,57.65,57.65,200
07/14/2003,15:25,57.66,57.66,57.66,57.66,200
07/14/2003,15:27,57.65,57.65,57.65,57.65,200
07/14/2003,15:29,57.66,57.66,57.66,57.66,1700
07/14/2003,15:33,57.66,57.66,57.66,57.66,200
07/14/2003,15:35,57.65,57.65,57.65,57.65,200
07/14/2003,15:46,57.54,57.54,57.51,57.51,600
07/14/2003,15:47,57.47,57.47,57.42,57.42,1600
07/14/2003,15:50,57.5,57.5,57.45,57.45,12300
07/14/2003,15:51,57.4,57.45,57.4,57.45,1300
07/14/2003,15:52,57.41,57.48,57.4,57.44,7400
07/14/2003,15:53,57.45,57.45,57.45,57.45,2400
07/14/2003,15:54,57.45,57.48,57.45,57.45,9100
07/14/2003,15:55,57.44,57.45,57.44,57.45,11300
07/14/2003,15:56,57.45,57.45,57.45,57.45,5000
07/14/2003,15:58,57.44,57.44,57.43,57.43,15000
07/14/2003,15:59,57.45,57.45,57.44,57.45,6100
07/15/2003,09:36,57.55,57.55,57.55,57.55,1000
07/15/2003,09:37,57.69,57.69,57.69,57.69,3300
07/15/2003,09:38,57.71,57.85,57.71,57.85,7500
07/15/2003,09:39,57.88,57.88,57.7,57.75,7900
07/15/2003,09:40,57.7,57.7,57.69,57.69,1100
07/15/2003,09:41,57.6,57.6,57.6,57.6,7400
07/15/2003,09:42,57.55,57.69,57.55,57.69,25000
07/15/2003,09:43,57.68,57.68,57.6,57.6,6000
07/15/2003,09:44,57.6,57.6,57.5,57.51,12500
07/15/2003,09:45,57.55,57.55,57.55,57.55,5200
07/15/2003,09:47,57.66,57.66,57.58,57.58,3000
07/15/2003,09:48,57.7,57.7,57.7,57.7,1000
07/15/2003,09:49,57.7,57.7,57.7,57.7,100
07/15/2003,09:50,57.63,57.63,57.59,57.59,5000
07/15/2003,09:51,57.5,57.5,57.5,57.5,1000
07/15/2003,09:52,57.45,57.5,57.45,57.5,14000
07/15/2003,09:53,57.5,57.5,57.4,57.5,6200
07/15/2003,09:54,57.45,57.5,57.45,57.5,8400
07/15/2003,09:55,57.5,57.55,57.5,57.55,6500
07/15/2003,09:56,57.55,57.55,57.54,57.55,3700
07/15/2003,09:57,57.64,57.64,57.61,57.61,7000
07/15/2003,09:58,57.63,57.63,57.63,57.63,1000
07/15/2003,09:59,57.63,57.63,57.63,57.63,6500
07/15/2003,10:00,57.58,57.77,57.58,57.77,5300
07/15/2003,10:02,57.69,57.69,57.69,57.69,500
07/15/2003,10:03,57.7,57.7,57.7,57.7,3700
07/15/2003,10:05,57.7,57.7,57.7,57.7,1000
07/15/2003,10:06,57.75,57.75,57.75,57.75,700
07/15/2003,10:07,57.77,57.77,57.72,57.72,134000
07/15/2003,10:08,57.8,57.8,57.8,57.8,1600
07/15/2003,10:09,57.8,57.84,57.8,57.84,1000
07/15/2003,10:11,57.9,57.94,57.9,57.94,3000
07/15/2003,10:12,57.94,57.94,57.9,57.94,8600
07/15/2003,10:13,57.9,57.9,57.85,57.9,16700
07/15/2003,10:14,57.9,57.9,57.9,57.9,1500
07/15/2003,10:15,57.9,57.9,57.85,57.85,1500
07/15/2003,10:16,57.8,57.8,57.8,57.8,1000
07/15/2003,10:17,57.71,57.71,57.7,57.7,3000
07/15/2003,10:18,57.7,57.7,57.65,57.65,1100
07/15/2003,10:19,57.6,57.68,57.6,57.68,101000
07/15/2003,10:20,57.72,57.84,57.72,57.84,2100
07/15/2003,10:23,57.94,57.94,57.94,57.94,1000
07/15/2003,10:24,57.95,57.95,57.9,57.9,800
07/15/2003,10:25,57.9,57.9,57.75,57.84,12500
07/15/2003,10:26,57.81,57.81,57.81,57.81,2000
07/15/2003,10:27,57.94,57.94,57.94,57.94,500
07/15/2003,10:28,57.94,57.94,57.9,57.9,52800
07/15/2003,10:29,57.89,57.9,57.89,57.9,53100
07/15/2003,10:31,57.95,57.95,57.95,57.95,2500
07/15/2003,10:32,58,58.1,58,58.1,8500
07/15/2003,10:33,58.1,58.1,58.1,58.1,20000
07/15/2003,10:34,58.08,58.08,58.06,58.06,9800
07/15/2003,10:35,58.08,58.08,58.06,58.06,5400
07/15/2003,10:37,58.05,58.11,58.05,58.11,2100
07/15/2003,10:38,58.02,58.02,58.02,58.02,100
07/15/2003,10:39,57.99,57.99,57.99,57.99,100
07/15/2003,10:40,57.93,57.95,57.93,57.95,2000
07/15/2003,10:41,57.98,58,57.98,58,200
07/15/2003,10:42,57.96,57.96,57.9,57.9,600
07/15/2003,10:43,57.93,58.01,57.93,58.01,10300
07/15/2003,10:44,57.97,57.97,57.91,57.94,16000
07/15/2003,10:45,57.92,57.97,57.92,57.97,6200
07/15/2003,10:46,58,58,58,58,1000
07/15/2003,10:48,57.91,57.95,57.91,57.95,2500
07/15/2003,10:49,57.95,57.95,57.9,57.9,5000
07/15/2003,10:52,57.9,57.92,57.9,57.92,600
07/15/2003,10:53,57.92,57.92,57.9,57.9,5000
07/15/2003,10:54,57.8,57.85,57.75,57.82,17300
07/15/2003,10:55,57.8,57.8,57.8,57.8,1000
07/15/2003,10:56,57.79,57.79,57.79,57.79,500
07/15/2003,10:57,57.81,57.81,57.81,57.81,100
07/15/2003,10:58,57.77,57.8,57.77,57.8,400
07/15/2003,11:01,57.78,57.8,57.78,57.8,1800
07/15/2003,11:03,57.79,57.79,57.79,57.79,200
07/15/2003,11:04,57.66,57.76,57.66,57.76,700
07/15/2003,11:06,57.73,57.8,57.73,57.8,500
07/15/2003,11:07,57.85,57.85,57.83,57.83,2300
07/15/2003,11:08,57.8,57.8,57.8,57.8,2600
07/15/2003,11:10,57.76,57.76,57.76,57.76,100
07/15/2003,11:12,57.75,57.75,57.75,57.75,10500
07/15/2003,11:16,57.75,57.75,57.75,57.75,2000
07/15/2003,11:22,57.7,57.7,57.7,57.7,2000
07/15/2003,11:23,57.75,57.75,57.75,57.75,2000
07/15/2003,11:25,57.78,57.78,57.78,57.78,2000
07/15/2003,11:27,57.75,57.75,57.75,57.75,200
07/15/2003,11:28,57.73,57.73,57.66,57.66,5800
07/15/2003,11:29,57.66,57.66,57.66,57.66,2000
07/15/2003,11:30,57.68,57.68,57.55,57.55,3200
07/15/2003,11:31,57.57,57.57,57.57,57.57,800
07/15/2003,11:32,57.57,57.64,57.57,57.64,400
07/15/2003,11:33,57.64,57.68,57.64,57.68,15000
07/15/2003,11:34,57.67,57.68,57.67,57.68,30300
07/15/2003,11:36,57.7,57.7,57.7,57.7,200
07/15/2003,11:39,57.73,57.73,57.73,57.73,2000
07/15/2003,11:41,57.75,57.75,57.75,57.75,1000
07/15/2003,11:42,57.74,57.75,57.74,57.75,1200
07/15/2003,11:43,57.75,57.76,57.75,57.76,300
07/15/2003,11:44,57.78,57.78,57.78,57.78,600
07/15/2003,11:48,57.76,57.76,57.76,57.76,100
07/15/2003,11:50,57.7,57.7,57.7,57.7,2000
07/15/2003,11:56,57.75,57.75,57.75,57.75,300
07/15/2003,11:58,57.76,57.78,57.76,57.78,1100
07/15/2003,12:01,57.78,57.78,57.76,57.76,7000
07/15/2003,12:02,57.78,57.78,57.77,57.78,6200
07/15/2003,12:05,57.74,57.74,57.74,57.74,1000
07/15/2003,12:08,57.72,57.72,57.72,57.72,300
07/15/2003,12:12,57.68,57.69,57.61,57.61,15000
07/15/2003,12:13,57.64,57.71,57.64,57.71,600
07/15/2003,12:15,57.65,57.65,57.65,57.65,500
07/15/2003,12:16,57.71,57.71,57.71,57.71,5000
07/15/2003,12:18,57.71,57.71,57.71,57.71,400
07/15/2003,12:19,57.68,57.68,57.68,57.68,700
07/15/2003,12:21,57.7,57.7,57.7,57.7,300
07/15/2003,12:22,57.65,57.65,57.65,57.65,100
07/15/2003,12:25,57.57,57.57,57.57,57.57,10500
07/15/2003,12:26,57.61,57.61,57.58,57.58,2100
07/15/2003,12:33,57.6,57.6,57.6,57.6,200
07/15/2003,12:34,57.61,57.61,57.61,57.61,300
07/15/2003,12:35,57.51,57.51,57.51,57.51,1500
07/15/2003,12:36,57.57,57.57,57.57,57.57,500
07/15/2003,12:39,57.52,57.52,57.5,57.5,1000
07/15/2003,12:40,57.45,57.45,57.41,57.45,1600
07/15/2003,12:41,57.45,57.45,57.45,57.45,100
07/15/2003,12:46,57.5,57.5,57.5,57.5,700
07/15/2003,12:47,57.38,57.4,57.36,57.4,5500
07/15/2003,12:48,57.35,57.35,57.35,57.35,1100
07/15/2003,12:49,57.35,57.35,57.23,57.23,3600
07/15/2003,12:50,57.23,57.24,57.23,57.24,300
07/15/2003,12:52,57.25,57.3,57.25,57.28,5200
07/15/2003,12:53,57.25,57.25,57.22,57.22,7000
07/15/2003,12:54,57.25,57.25,57.15,57.15,1900
07/15/2003,12:55,57.14,57.14,57.1,57.12,6400
07/15/2003,12:56,57.1,57.1,57.1,57.1,2200
07/15/2003,12:57,57.12,57.12,57.08,57.08,4400
07/15/2003,12:58,57.1,57.2,57.05,57.2,11500
07/15/2003,13:00,57.22,57.22,57.15,57.15,700
07/15/2003,13:02,57.13,57.13,57.13,57.13,1400
07/15/2003,13:03,57.15,57.24,57.15,57.24,7600
07/15/2003,13:04,57.13,57.13,57.13,57.13,100000
07/15/2003,13:06,57.2,57.24,57.2,57.24,5000
07/15/2003,13:08,57.16,57.16,57.16,57.16,700
07/15/2003,13:09,57.15,57.15,57.15,57.15,700
07/15/2003,13:11,57.14,57.15,57.14,57.15,200
07/15/2003,13:12,57.18,57.24,57.18,57.24,6800
07/15/2003,13:13,57.16,57.16,57.15,57.15,2600
07/15/2003,13:14,57.15,57.15,57.15,57.15,4000
07/15/2003,13:15,57.15,57.15,57.15,57.15,2400
07/15/2003,13:17,57.18,57.18,57.18,57.18,4100
07/15/2003,13:18,57.18,57.18,57.18,57.18,300
07/15/2003,13:19,57.1,57.1,57.1,57.1,5800
07/15/2003,13:20,57.05,57.05,57,57,2200
07/15/2003,13:21,57.05,57.05,57,57.02,15100
07/15/2003,13:22,56.94,57.01,56.9,57,101100
07/15/2003,13:23,56.95,56.95,56.95,56.95,500
07/15/2003,13:24,56.91,56.91,56.86,56.86,4000
07/15/2003,13:25,56.86,56.88,56.86,56.88,800
07/15/2003,13:26,56.9,56.91,56.9,56.91,2600
07/15/2003,13:28,56.9,56.9,56.9,56.9,900
07/15/2003,13:30,56.92,56.95,56.92,56.93,10000
07/15/2003,13:31,56.95,56.95,56.95,56.95,10000
07/15/2003,13:32,57.03,57.03,57.03,57.03,200
07/15/2003,13:33,57,57.05,57,57,5900
07/15/2003,13:34,57,57,56.98,57,1300
07/15/2003,13:37,57.07,57.07,57.07,57.07,14000
07/15/2003,13:38,57.08,57.08,57.08,57.08,300
07/15/2003,13:40,57.12,57.12,57.12,57.12,5000
07/15/2003,13:43,57.07,57.07,57.07,57.07,100
07/15/2003,13:44,57.07,57.07,57.07,57.07,500
07/15/2003,13:45,57,57,57,57,400
07/15/2003,13:46,57.09,57.09,57.09,57.09,2000
07/15/2003,13:48,57.12,57.12,57.12,57.12,10000
07/15/2003,13:51,57.06,57.06,57.06,57.06,500
07/15/2003,13:53,57.07,57.07,57.07,57.07,200
07/15/2003,13:55,57.22,57.22,57.22,57.22,400
07/15/2003,13:58,57.2,57.2,57.15,57.15,10100
07/15/2003,13:59,57.2,57.2,57.2,57.2,5500
07/15/2003,14:00,57.2,57.2,57.2,57.2,5000
07/15/2003,14:03,57.2,57.24,57.2,57.24,10700
07/15/2003,14:04,57.26,57.35,57.26,57.35,1200
07/15/2003,14:05,57.35,57.35,57.35,57.35,1000
07/15/2003,14:06,57.35,57.35,57.35,57.35,11200
07/15/2003,14:09,57.32,57.32,57.32,57.32,400
07/15/2003,14:10,57.25,57.25,57.25,57.25,100000
07/15/2003,14:13,57.45,57.45,57.45,57.45,8000
07/15/2003,14:14,57.45,57.45,57.42,57.45,8000
07/15/2003,14:15,57.45,57.45,57.42,57.45,21400
07/15/2003,14:16,57.45,57.45,57.45,57.45,300
07/15/2003,14:17,57.46,57.49,57.46,57.49,6500
07/15/2003,14:18,57.52,57.52,57.52,57.52,300
07/15/2003,14:22,57.52,57.56,57.52,57.56,400
07/15/2003,14:23,57.5,57.5,57.5,57.5,1000
07/15/2003,14:25,57.5,57.5,57.5,57.5,1000
07/15/2003,14:26,57.48,57.5,57.45,57.45,333500
07/15/2003,14:27,57.43,57.44,57.43,57.44,6600
07/15/2003,14:28,57.56,57.56,57.56,57.56,6000
07/15/2003,14:35,57.31,57.31,57.31,57.31,2000
07/15/2003,14:40,57.38,57.38,57.38,57.38,1000
07/15/2003,14:41,57.4,57.4,57.4,57.4,200
07/15/2003,14:43,57.42,57.43,57.42,57.43,700
07/15/2003,14:44,57.4,57.4,57.4,57.4,1000
07/15/2003,14:45,57.4,57.4,57.4,57.4,1000
07/15/2003,14:49,57.38,57.39,57.36,57.39,3000
07/15/2003,14:52,57.4,57.4,57.35,57.35,900
07/15/2003,14:53,57.35,57.35,57.26,57.26,1300
07/15/2003,14:54,57.34,57.34,57.34,57.34,5000
07/15/2003,14:58,57.28,57.28,57.28,57.28,1000
07/15/2003,15:01,57.25,57.26,57.25,57.26,1300
07/15/2003,15:03,57.21,57.21,57.21,57.21,1000
07/15/2003,15:08,57.2,57.2,57.11,57.11,300
07/15/2003,15:09,57.1,57.1,57.1,57.1,1100
07/15/2003,15:10,57.13,57.13,57.13,57.13,1700
07/15/2003,15:11,57.2,57.2,57.2,57.2,400
07/15/2003,15:12,57.16,57.16,57.16,57.16,100
07/15/2003,15:14,57.16,57.27,57.16,57.27,500
07/15/2003,15:20,57.1,57.1,57.1,57.1,1000
07/15/2003,15:21,57.22,57.25,57.22,57.25,900
07/15/2003,15:22,57.27,57.27,57.27,57.27,500
07/15/2003,15:26,57.13,57.13,57.13,57.13,100
07/15/2003,15:28,57.13,57.13,57.13,57.13,100
07/15/2003,15:29,57.13,57.13,57.13,57.13,500
07/15/2003,15:30,57.13,57.13,57.13,57.13,600
07/15/2003,15:32,57.13,57.15,57.13,57.15,2000
07/15/2003,15:34,57.19,57.25,57.19,57.25,2700
07/15/2003,15:35,57.15,57.22,57.15,57.22,1400
07/15/2003,15:36,57.24,57.24,57.24,57.24,10200
07/15/2003,15:42,57.22,57.22,57.2,57.2,400
07/15/2003,15:43,57.2,57.2,57.2,57.2,6600
07/15/2003,15:44,57.14,57.14,57.14,57.14,1500
07/15/2003,15:45,57.12,57.12,57.12,57.12,400
07/15/2003,15:48,57.1,57.1,57.1,57.1,3500
07/15/2003,15:49,57.05,57.05,57.05,57.05,500
07/15/2003,15:50,57.1,57.1,57.1,57.1,2000
07/15/2003,15:51,57.05,57.05,57.05,57.05,5000
07/15/2003,15:52,57.05,57.05,57.05,57.05,5500
07/15/2003,15:53,57.05,57.05,57.05,57.05,900
07/15/2003,15:54,57.11,57.11,57.11,57.11,1800
07/15/2003,15:56,57.09,57.09,57.09,57.09,400
07/15/2003,15:57,57.12,57.12,57.1,57.1,6100
07/15/2003,15:58,57.1,57.1,57.1,57.1,4600
07/15/2003,15:59,57.1,57.1,57.1,57.1,100
07/16/2003,09:37,57.55,57.55,57.4,57.4,1300
07/16/2003,09:38,57.26,57.26,57.2,57.2,3000
07/16/2003,09:40,57.2,57.2,57.2,57.2,1000
07/16/2003,09:43,57.1,57.1,57.1,57.1,500
07/16/2003,09:44,57.1,57.1,57.1,57.1,500
07/16/2003,09:45,57.1,57.1,57.1,57.1,1700
07/16/2003,09:46,57.04,57.04,57.04,57.04,50000
07/16/2003,09:47,57.07,57.07,57,57,1400
07/16/2003,09:48,56.9,56.9,56.9,56.9,1500
07/16/2003,09:49,56.92,56.92,56.9,56.9,8500
07/16/2003,09:50,56.85,56.9,56.85,56.9,700
07/16/2003,09:51,56.85,56.85,56.68,56.7,4600
07/16/2003,09:52,56.7,56.74,56.7,56.7,24900
07/16/2003,09:53,56.74,56.74,56.7,56.7,3000
07/16/2003,09:55,56.7,56.74,56.7,56.74,101000
07/16/2003,09:56,56.69,56.69,56.69,56.69,2000
07/16/2003,09:58,56.73,56.79,56.73,56.79,32100
07/16/2003,09:59,56.85,56.85,56.79,56.79,1500
07/16/2003,10:00,56.75,56.84,56.75,56.8,2200
07/16/2003,10:01,56.78,56.78,56.78,56.78,400
07/16/2003,10:02,56.82,56.82,56.82,56.82,10100
07/16/2003,10:03,56.74,56.76,56.74,56.76,5500
07/16/2003,10:04,56.68,56.71,56.68,56.71,1000
07/16/2003,10:05,56.76,56.83,56.76,56.83,1200
07/16/2003,10:07,56.81,56.81,56.81,56.81,1200
07/16/2003,10:09,56.82,56.82,56.71,56.71,2600
07/16/2003,10:10,56.72,56.72,56.72,56.72,600
07/16/2003,10:11,56.82,56.82,56.82,56.82,5500
07/16/2003,10:12,56.7,56.7,56.7,56.7,3500
07/16/2003,10:13,56.69,56.69,56.66,56.66,2000
07/16/2003,10:14,56.65,56.65,56.62,56.62,3000
07/16/2003,10:15,56.6,56.6,56.6,56.6,10000
07/16/2003,10:16,56.61,56.66,56.6,56.6,12800
07/16/2003,10:17,56.63,56.63,56.63,56.63,15100
07/16/2003,10:20,56.52,56.52,56.52,56.52,1200
07/16/2003,10:22,56.5,56.56,56.5,56.56,20000
07/16/2003,10:23,56.6,56.6,56.6,56.6,300
07/16/2003,10:24,56.62,56.62,56.62,56.62,200
07/16/2003,10:25,56.64,56.64,56.64,56.64,5000
07/16/2003,10:26,56.59,56.59,56.59,56.59,100
07/16/2003,10:27,56.6,56.6,56.6,56.6,500
07/16/2003,10:28,56.57,56.57,56.57,56.57,3700
07/16/2003,10:29,56.53,56.53,56.53,56.53,500
07/16/2003,10:30,56.53,56.53,56.53,56.53,200
07/16/2003,10:31,56.51,56.79,56.51,56.79,4600
07/16/2003,10:32,56.98,57.19,56.98,57,6200
07/16/2003,10:33,56.78,56.96,56.65,56.65,16400
07/16/2003,10:34,57,57,56.52,56.52,41100
07/16/2003,10:35,56.51,56.52,56.4,56.4,9000
07/16/2003,10:36,56.41,56.41,56.4,56.4,10100
07/16/2003,10:37,56.37,56.44,56.35,56.35,12600
07/16/2003,10:38,56.5,56.5,56.4,56.4,16400
07/16/2003,10:39,56.4,56.44,56.4,56.4,7600
07/16/2003,10:40,56.37,56.4,56.37,56.4,11400
07/16/2003,10:41,56.39,56.39,56.39,56.39,10000
07/16/2003,10:42,56.4,56.4,56.39,56.4,1500
07/16/2003,10:43,56.45,56.45,56.45,56.45,200
07/16/2003,10:44,56.45,56.49,56.38,56.4,4100
07/16/2003,10:45,56.4,56.4,56.38,56.38,900
07/16/2003,10:46,56.46,56.46,56.4,56.4,10300
07/16/2003,10:47,56.38,56.4,56.38,56.4,1400
07/16/2003,10:48,56.4,56.43,56.38,56.43,4100
07/16/2003,10:49,56.42,56.44,56.4,56.4,15500
07/16/2003,10:50,56.44,56.44,56.44,56.44,1000
07/16/2003,10:51,56.49,56.49,56.39,56.39,9100
07/16/2003,10:55,56.39,56.4,56.39,56.4,6000
07/16/2003,10:56,56.38,56.38,56.38,56.38,1700
07/16/2003,11:03,56.4,56.41,56.4,56.41,4700
07/16/2003,11:05,56.43,56.43,56.43,56.43,100
07/16/2003,11:06,56.35,56.35,56.35,56.35,200
07/16/2003,11:07,56.31,56.34,56.3,56.34,4200
07/16/2003,11:08,56.24,56.25,56.24,56.25,2100
07/16/2003,11:09,56.23,56.32,56.18,56.32,21900
07/16/2003,11:10,56.22,56.22,56.22,56.22,300
07/16/2003,11:11,56.22,56.22,56.2,56.2,5100
07/16/2003,11:12,56.18,56.22,56.1,56.1,21700
07/16/2003,11:13,56.2,56.24,56.2,56.21,1500
07/16/2003,11:14,56.1,56.1,56.1,56.1,25000
07/16/2003,11:15,56.31,56.31,56.3,56.3,42200
07/16/2003,11:16,56.19,56.22,56.13,56.2,1900
07/16/2003,11:18,56.2,56.22,56.18,56.22,5800
07/16/2003,11:19,56.15,56.16,56.15,56.16,1100
07/16/2003,11:20,56.16,56.16,56.09,56.15,2600
07/16/2003,11:21,56.2,56.2,56.2,56.2,25000
07/16/2003,11:23,56.19,56.19,56.14,56.14,3000
07/16/2003,11:24,56.14,56.14,56.08,56.14,2900
07/16/2003,11:28,56.18,56.18,56.18,56.18,300
07/16/2003,11:29,56.22,56.22,56.22,56.22,1000
07/16/2003,11:30,56.24,56.25,56.24,56.25,25200
07/16/2003,11:31,56.2,56.2,56.2,56.2,100
07/16/2003,11:32,56.27,56.3,56.22,56.3,400
07/16/2003,11:33,56.3,56.35,56.3,56.3,22900
07/16/2003,11:34,56.25,56.3,56.25,56.27,25000
07/16/2003,11:38,56.31,56.31,56.31,56.31,2000
07/16/2003,11:40,56.24,56.24,56.24,56.24,200
07/16/2003,11:45,56.28,56.28,56.26,56.26,67000
07/16/2003,11:47,56.26,56.26,56.26,56.26,1000
07/16/2003,11:48,56.26,56.26,56.26,56.26,14000
07/16/2003,11:49,56.26,56.26,56.26,56.26,100
07/16/2003,11:50,56.29,56.29,56.26,56.26,1300
07/16/2003,11:52,56.2,56.2,56.2,56.2,1000
07/16/2003,11:53,56.19,56.19,56.18,56.19,3900
07/16/2003,11:54,56.18,56.18,56.16,56.16,2900
07/16/2003,11:56,56.14,56.14,56.07,56.07,6000
07/16/2003,11:57,56.13,56.13,56.13,56.13,300
07/16/2003,11:59,56.17,56.2,56.17,56.2,3000
07/16/2003,12:01,56.26,56.26,56.26,56.26,2000
07/16/2003,12:02,56.31,56.31,56.31,56.31,1000
07/16/2003,12:03,56.26,56.33,56.26,56.33,500
07/16/2003,12:05,56.33,56.33,56.33,56.33,100
07/16/2003,12:09,56.32,56.32,56.32,56.32,20000
07/16/2003,12:10,56.35,56.39,56.35,56.39,4000
07/16/2003,12:11,56.37,56.37,56.37,56.37,600
07/16/2003,12:12,56.42,56.42,56.42,56.42,1000
07/16/2003,12:13,56.42,56.42,56.42,56.42,1000
07/16/2003,12:17,56.45,56.45,56.45,56.45,60000
07/16/2003,12:18,56.45,56.45,56.45,56.45,10000
07/16/2003,12:19,56.5,56.5,56.46,56.46,2600
07/16/2003,12:20,56.55,56.56,56.55,56.56,500
07/16/2003,12:21,56.6,56.6,56.55,56.56,20000
07/16/2003,12:22,56.5,56.5,56.5,56.5,100
07/16/2003,12:25,56.48,56.48,56.48,56.48,2000
07/16/2003,12:26,56.46,56.46,56.46,56.46,200
07/16/2003,12:28,56.56,56.56,56.49,56.5,10400
07/16/2003,12:29,56.55,56.55,56.48,56.55,1200
07/16/2003,12:30,56.52,56.52,56.52,56.52,9500
07/16/2003,12:31,56.6,56.65,56.55,56.65,31300
07/16/2003,12:33,56.65,56.65,56.65,56.65,100
07/16/2003,12:34,56.65,56.69,56.65,56.69,2400
07/16/2003,12:35,56.65,56.65,56.65,56.65,10600
07/16/2003,12:36,56.66,56.66,56.65,56.65,4500
07/16/2003,12:39,56.63,56.63,56.61,56.61,900
07/16/2003,12:40,56.59,56.59,56.59,56.59,500
07/16/2003,12:41,56.59,56.59,56.59,56.59,2000
07/16/2003,12:42,56.5,56.5,56.5,56.5,20100
07/16/2003,12:43,56.5,56.5,56.5,56.5,3900
07/16/2003,12:46,56.52,56.52,56.52,56.52,300
07/16/2003,12:48,56.6,56.62,56.55,56.55,10000
07/16/2003,12:54,56.59,56.59,56.59,56.59,100
07/16/2003,12:55,56.59,56.59,56.59,56.59,600
07/16/2003,12:56,56.57,56.57,56.52,56.55,10400
07/16/2003,12:57,56.59,56.59,56.59,56.59,300
07/16/2003,12:58,56.59,56.59,56.59,56.59,100
07/16/2003,12:59,56.52,56.52,56.52,56.52,1000
07/16/2003,13:01,56.48,56.5,56.48,56.5,1700
07/16/2003,13:02,56.5,56.5,56.5,56.5,10000
07/16/2003,13:03,56.54,56.54,56.54,56.54,50000
07/16/2003,13:04,56.5,56.5,56.5,56.5,100
07/16/2003,13:07,56.59,56.59,56.59,56.59,900
07/16/2003,13:09,56.6,56.6,56.6,56.6,500
07/16/2003,13:12,56.61,56.61,56.61,56.61,100
07/16/2003,13:14,56.69,56.7,56.62,56.67,13800
07/16/2003,13:15,56.64,56.64,56.64,56.64,1500
07/16/2003,13:16,56.65,56.65,56.65,56.65,400
07/16/2003,13:17,56.58,56.58,56.58,56.58,5000
07/16/2003,13:18,56.57,56.57,56.57,56.57,100
07/16/2003,13:19,56.57,56.58,56.57,56.58,600
07/16/2003,13:21,56.58,56.58,56.58,56.58,100
07/16/2003,13:22,56.54,56.54,56.52,56.54,2600
07/16/2003,13:24,56.54,56.54,56.54,56.54,900
07/16/2003,13:25,56.53,56.53,56.53,56.53,4000
07/16/2003,13:26,56.55,56.55,56.55,56.55,900
07/16/2003,13:31,56.5,56.5,56.5,56.5,9000
07/16/2003,13:32,56.5,56.5,56.5,56.5,5000
07/16/2003,13:34,56.5,56.5,56.5,56.5,2600
07/16/2003,13:35,56.5,56.56,56.5,56.56,5100
07/16/2003,13:36,56.5,56.5,56.5,56.5,10000
07/16/2003,13:37,56.58,56.58,56.58,56.58,10400
07/16/2003,13:39,56.5,56.5,56.5,56.5,100
07/16/2003,13:45,56.6,56.61,56.6,56.61,800
07/16/2003,13:53,56.59,56.59,56.59,56.59,500
07/16/2003,13:56,56.55,56.55,56.55,56.55,10000
07/16/2003,13:59,56.56,56.56,56.56,56.56,5000
07/16/2003,14:01,56.6,56.65,56.6,56.65,2200
07/16/2003,14:03,56.6,56.7,56.6,56.7,1100
07/16/2003,14:04,56.66,56.66,56.58,56.58,1400
07/16/2003,14:05,56.58,56.58,56.58,56.58,3000
07/16/2003,14:07,56.6,56.6,56.6,56.6,200
07/16/2003,14:08,56.6,56.69,56.6,56.69,7800
07/16/2003,14:11,56.68,56.68,56.68,56.68,100
07/16/2003,14:13,56.65,56.65,56.65,56.65,200
07/16/2003,14:18,56.5,56.5,56.5,56.5,10000
07/16/2003,14:19,56.53,56.53,56.53,56.53,1000
07/16/2003,14:23,56.4,56.4,56.4,56.4,2000
07/16/2003,14:26,56.37,56.37,56.37,56.37,2000
07/16/2003,14:27,56.36,56.36,56.33,56.33,1300
07/16/2003,14:28,56.35,56.35,56.35,56.35,5000
07/16/2003,14:29,56.35,56.35,56.35,56.35,4000
07/16/2003,14:30,56.35,56.35,56.35,56.35,6200
07/16/2003,14:31,56.35,56.35,56.35,56.35,50000
07/16/2003,14:34,56.37,56.37,56.37,56.37,2000
07/16/2003,14:35,56.36,56.36,56.36,56.36,5000
07/16/2003,14:36,56.35,56.35,56.35,56.35,200
07/16/2003,14:37,56.37,56.37,56.37,56.37,500
07/16/2003,14:38,56.35,56.35,56.35,56.35,100
07/16/2003,14:39,56.4,56.4,56.4,56.4,300
07/16/2003,14:41,56.46,56.46,56.46,56.46,300
07/16/2003,14:45,56.47,56.5,56.47,56.5,4000
07/16/2003,14:46,56.5,56.5,56.48,56.48,3000
07/16/2003,14:47,56.53,56.53,56.53,56.53,1100
07/16/2003,14:48,56.5,56.5,56.5,56.5,2000
07/16/2003,14:49,56.5,56.5,56.5,56.5,1400
07/16/2003,14:51,56.43,56.43,56.43,56.43,1300
07/16/2003,14:52,56.44,56.44,56.44,56.44,200
07/16/2003,14:53,56.45,56.45,56.45,56.45,26600
07/16/2003,14:54,56.48,56.48,56.48,56.48,600
07/16/2003,14:57,56.49,56.52,56.49,56.52,1000
07/16/2003,14:59,56.47,56.47,56.47,56.47,100
07/16/2003,15:00,56.44,56.44,56.44,56.44,3000
07/16/2003,15:02,56.4,56.4,56.4,56.4,6500
07/16/2003,15:03,56.4,56.4,56.4,56.4,4500
07/16/2003,15:06,56.33,56.33,56.33,56.33,1000
07/16/2003,15:08,56.32,56.32,56.3,56.32,10100
07/16/2003,15:09,56.3,56.3,56.3,56.3,3800
07/16/2003,15:10,56.3,56.32,56.3,56.32,2200
07/16/2003,15:11,56.3,56.32,56.3,56.32,10000
07/16/2003,15:12,56.28,56.28,56.28,56.28,2700
07/16/2003,15:13,56.29,56.29,56.27,56.27,2000
07/16/2003,15:14,56.27,56.27,56.27,56.27,10000
07/16/2003,15:15,56.3,56.3,56.3,56.3,200
07/16/2003,15:16,56.27,56.27,56.27,56.27,1700
07/16/2003,15:19,56.27,56.27,56.27,56.27,100
07/16/2003,15:20,56.27,56.32,56.27,56.28,2600
07/16/2003,15:21,56.28,56.28,56.28,56.28,200
07/16/2003,15:22,56.25,56.31,56.23,56.31,4800
07/16/2003,15:23,56.25,56.25,56.25,56.25,200
07/16/2003,15:24,56.25,56.25,56.25,56.25,1000
07/16/2003,15:25,56.25,56.27,56.25,56.27,11000
07/16/2003,15:27,56.26,56.26,56.21,56.21,700
07/16/2003,15:30,56.29,56.29,56.29,56.29,200
07/16/2003,15:31,56.26,56.29,56.26,56.29,1500
07/16/2003,15:32,56.3,56.3,56.3,56.3,1600
07/16/2003,15:33,56.32,56.32,56.29,56.29,2000
07/16/2003,15:34,56.3,56.3,56.3,56.3,500
07/16/2003,15:35,56.29,56.29,56.28,56.28,600
07/16/2003,15:36,56.28,56.28,56.28,56.28,700
07/16/2003,15:37,56.29,56.29,56.29,56.29,500
07/16/2003,15:38,56.29,56.29,56.29,56.29,1700
07/16/2003,15:39,56.33,56.33,56.33,56.33,300
07/16/2003,15:40,56.31,56.31,56.31,56.31,100
07/16/2003,15:45,56.31,56.31,56.31,56.31,1700
07/16/2003,15:46,56.31,56.31,56.31,56.31,8300
07/16/2003,15:48,56.28,56.31,56.27,56.31,3300
07/16/2003,15:49,56.31,56.31,56.31,56.31,100
07/16/2003,15:50,56.32,56.32,56.32,56.32,700
07/16/2003,15:51,56.32,56.35,56.32,56.35,2900
07/16/2003,15:52,56.3,56.3,56.28,56.28,20000
07/16/2003,15:53,56.34,56.34,56.34,56.34,2100
07/16/2003,15:54,56.35,56.36,56.28,56.36,50800
07/16/2003,15:55,56.3,56.34,56.3,56.34,500
07/16/2003,15:57,56.38,56.38,56.38,56.38,1000
07/16/2003,15:58,56.38,56.38,56.38,56.38,200
07/16/2003,15:59,56.33,56.38,56.33,56.38,700
07/17/2003,09:30,56.1,56.1,56.1,56.1,100
07/17/2003,09:31,56,56,56,56,500
07/17/2003,09:36,56.05,56.05,56.05,56.05,1000
07/17/2003,09:37,56.1,56.1,55.9,55.9,36000
07/17/2003,09:38,56.02,56.03,56.02,56.03,5300
07/17/2003,09:39,56.05,56.05,56,56,4900
07/17/2003,09:40,55.85,55.85,55.85,55.85,50000
07/17/2003,09:41,55.85,56,55.85,55.95,1500
07/17/2003,09:42,56.02,56.02,56.02,56.02,1300
07/17/2003,09:44,56.13,56.18,56.09,56.1,16700
07/17/2003,09:45,56.1,56.14,56.09,56.09,1900
07/17/2003,09:46,56.09,56.09,56.03,56.05,60500
07/17/2003,09:47,56.09,56.09,56.09,56.09,500
07/17/2003,09:48,56.16,56.16,56.1,56.1,2200
07/17/2003,09:49,56.31,56.31,56.24,56.24,2100
07/17/2003,09:50,56.31,56.38,56.31,56.35,4000
07/17/2003,09:51,56.4,56.42,56.35,56.35,27500
07/17/2003,09:52,56.5,56.5,56.5,56.5,5000
07/17/2003,09:54,56.59,56.59,56.59,56.59,500
07/17/2003,09:55,56.59,56.59,56.5,56.53,1100
07/17/2003,09:56,56.46,56.46,56.46,56.46,200
07/17/2003,09:57,56.38,56.45,56.38,56.38,22800
07/17/2003,09:58,56.37,56.37,56.33,56.35,3100
07/17/2003,10:00,56.4,56.4,56.26,56.26,6000
07/17/2003,10:01,56.2,56.2,56.2,56.2,1000
07/17/2003,10:02,56.25,56.25,56.25,56.25,300
07/17/2003,10:03,56.16,56.16,56.15,56.15,52000
07/17/2003,10:04,56.1,56.1,56.03,56.03,2200
07/17/2003,10:05,56,56.05,56,56.05,15300
07/17/2003,10:06,55.89,55.89,55.89,55.89,300
07/17/2003,10:07,55.86,55.86,55.86,55.86,100
07/17/2003,10:08,56,56,55.94,55.94,5100
07/17/2003,10:09,56.05,56.05,55.92,55.92,3800
07/17/2003,10:10,55.85,55.88,55.85,55.88,4000
07/17/2003,10:12,55.9,55.9,55.9,55.9,200
07/17/2003,10:13,55.88,55.88,55.88,55.88,5000
07/17/2003,10:14,55.88,56.05,55.88,56.05,17100
07/17/2003,10:15,56.09,56.09,56.09,56.09,7900
07/17/2003,10:16,56.07,56.1,56.07,56.1,7800
07/17/2003,10:18,56.1,56.1,56.05,56.05,2700
07/17/2003,10:19,56.1,56.15,56.1,56.15,5400
07/17/2003,10:20,56.2,56.25,56.15,56.25,5100
07/17/2003,10:21,56.3,56.3,56.3,56.3,200
07/17/2003,10:22,56.25,56.25,56.25,56.25,5000
07/17/2003,10:23,56.3,56.3,56.3,56.3,5000
07/17/2003,10:24,56.35,56.41,56.35,56.41,57000
07/17/2003,10:25,56.45,56.5,56.42,56.5,112800
07/17/2003,10:26,56.59,56.59,56.5,56.5,100300
07/17/2003,10:27,56.6,56.73,56.6,56.65,80100
07/17/2003,10:28,56.75,56.75,56.69,56.75,14900
07/17/2003,10:29,56.79,56.79,56.75,56.77,13000
07/17/2003,10:30,56.8,56.8,56.65,56.77,42900
07/17/2003,10:31,56.7,56.81,56.68,56.81,13900
07/17/2003,10:32,56.81,57.03,56.8,56.9,59000
07/17/2003,10:33,56.9,57,56.8,56.98,80700
07/17/2003,10:34,56.97,56.97,56.87,56.88,9000
07/17/2003,10:35,56.95,56.95,56.84,56.84,11500
07/17/2003,10:36,56.8,56.83,56.78,56.78,3700
07/17/2003,10:37,56.72,56.72,56.68,56.68,8500
07/17/2003,10:38,56.67,56.8,56.65,56.8,6800
07/17/2003,10:39,56.7,56.8,56.7,56.7,59500
07/17/2003,10:40,56.75,56.75,56.65,56.7,10800
07/17/2003,10:41,56.65,56.65,56.65,56.65,26000
07/17/2003,10:42,56.7,56.7,56.65,56.65,25500
07/17/2003,10:43,56.61,56.61,56.61,56.61,500
07/17/2003,10:44,56.6,56.61,56.6,56.6,50100
07/17/2003,10:45,56.58,56.6,56.54,56.6,55500
07/17/2003,10:46,56.65,56.68,56.65,56.68,900
07/17/2003,10:47,56.72,56.72,56.72,56.72,800
07/17/2003,10:48,56.75,56.77,56.75,56.77,400
07/17/2003,10:49,56.77,56.77,56.77,56.77,100
07/17/2003,10:50,56.84,56.84,56.84,56.84,500
07/17/2003,10:51,56.87,56.9,56.87,56.9,43500
07/17/2003,10:52,56.93,56.93,56.88,56.88,13500
07/17/2003,10:53,56.88,56.9,56.85,56.85,27300
07/17/2003,10:54,56.9,56.9,56.85,56.86,11800
07/17/2003,10:56,56.85,56.87,56.84,56.84,2300
07/17/2003,10:57,56.85,56.85,56.85,56.85,3000
07/17/2003,10:58,56.9,56.9,56.89,56.89,10200
07/17/2003,10:59,56.95,56.95,56.94,56.95,26000
07/17/2003,11:00,56.9,56.94,56.9,56.94,50500
07/17/2003,11:01,56.9,56.9,56.9,56.9,1000
07/17/2003,11:02,56.86,56.86,56.86,56.86,1300
07/17/2003,11:04,56.93,56.93,56.93,56.93,800
07/17/2003,11:05,56.95,57,56.95,57,22200
07/17/2003,11:06,57.04,57.05,57,57,13600
07/17/2003,11:07,57,57,57,57,200
07/17/2003,11:08,57,57,56.98,57,25000
07/17/2003,11:10,57.04,57.04,57.04,57.04,700
07/17/2003,11:11,57.05,57.05,57.05,57.05,5300
07/17/2003,11:12,57.05,57.05,57.04,57.04,900
07/17/2003,11:13,57.05,57.05,57.05,57.05,500
07/17/2003,11:14,57.05,57.05,57.03,57.03,300
07/17/2003,11:16,57.04,57.07,57.04,57.07,3000
07/17/2003,11:17,57.05,57.05,57.04,57.04,1100
07/17/2003,11:18,57.03,57.03,56.95,56.96,26600
07/17/2003,11:20,56.92,56.92,56.92,56.92,300
07/17/2003,11:21,56.92,56.92,56.92,56.92,2000
07/17/2003,11:22,56.85,56.85,56.85,56.85,200
07/17/2003,11:24,56.82,56.89,56.82,56.86,55200
07/17/2003,11:25,56.84,56.84,56.8,56.8,700
07/17/2003,11:26,56.8,56.8,56.68,56.68,53200
07/17/2003,11:27,56.74,56.74,56.74,56.74,300
07/17/2003,11:28,56.68,56.82,56.68,56.82,500
07/17/2003,11:29,56.75,56.76,56.75,56.76,700
07/17/2003,11:31,56.79,56.79,56.78,56.78,400
07/17/2003,11:35,56.81,56.91,56.76,56.82,26900
07/17/2003,11:36,56.8,56.8,56.8,56.8,50000
07/17/2003,11:37,56.95,56.95,56.95,56.95,4500
07/17/2003,11:39,56.89,56.9,56.89,56.9,2100
07/17/2003,11:40,56.83,56.83,56.8,56.8,2000
07/17/2003,11:41,56.76,56.78,56.76,56.78,4200
07/17/2003,11:43,56.89,56.89,56.89,56.89,100
07/17/2003,11:44,56.84,56.84,56.84,56.84,200
07/17/2003,11:45,56.85,56.85,56.85,56.85,200
07/17/2003,11:46,56.85,56.85,56.85,56.85,200
07/17/2003,11:48,56.85,56.85,56.85,56.85,9600
07/17/2003,11:49,56.9,56.9,56.9,56.9,500
07/17/2003,11:54,57,57,57,57,10000
07/17/2003,11:55,57,57.05,57,57.05,500
07/17/2003,11:56,57.05,57.05,57.05,57.05,4900
07/17/2003,11:58,57.04,57.04,57.04,57.04,200
07/17/2003,11:59,57,57,57,57,400
07/17/2003,12:00,57.02,57.05,57.02,57.05,5500
07/17/2003,12:01,57.05,57.05,57.04,57.04,15500
07/17/2003,12:02,57,57,56.9,56.9,200
07/17/2003,12:03,56.9,56.9,56.84,56.84,1700
07/17/2003,12:04,57,57,57,57,5000
07/17/2003,12:10,57.1,57.12,57.1,57.12,3200
07/17/2003,12:11,57.2,57.2,57.2,57.2,15000
07/17/2003,12:12,57.22,57.27,57.22,57.27,1400
07/17/2003,12:14,57.29,57.38,57.29,57.38,700
07/17/2003,12:16,57.33,57.38,57.27,57.32,60600
07/17/2003,12:17,57.37,57.37,57.35,57.35,1400
07/17/2003,12:18,57.34,57.34,57.34,57.34,2100
07/17/2003,12:19,57.33,57.36,57.33,57.36,300
07/17/2003,12:20,57.33,57.33,57.33,57.33,100
07/17/2003,12:22,57.18,57.18,57.18,57.18,2200
07/17/2003,12:23,57.28,57.28,57.28,57.28,2000
07/17/2003,12:24,57.24,57.24,57.24,57.24,1300
07/17/2003,12:25,57.25,57.25,57.25,57.25,200
07/17/2003,12:26,57.25,57.25,57.25,57.25,1000
07/17/2003,12:31,57.33,57.33,57.33,57.33,1000
07/17/2003,12:32,57.3,57.3,57.3,57.3,100
07/17/2003,12:33,57.37,57.37,57.37,57.37,100
07/17/2003,12:36,57.36,57.36,57.34,57.34,25500
07/17/2003,12:37,57.36,57.41,57.36,57.4,5000
07/17/2003,12:38,57.31,57.32,57.31,57.32,500
07/17/2003,12:39,57.38,57.38,57.38,57.38,10000
07/17/2003,12:41,57.38,57.38,57.33,57.33,400
07/17/2003,12:43,57.38,57.38,57.25,57.25,19000
07/17/2003,12:44,57.24,57.24,57.24,57.24,12000
07/17/2003,12:45,57.23,57.23,57.23,57.23,5000
07/17/2003,12:47,57.15,57.15,57.15,57.15,50000
07/17/2003,12:49,57.1,57.1,57.1,57.1,1700
07/17/2003,12:50,57.1,57.1,57.1,57.1,90000
07/17/2003,12:52,57,57,57,57,2500
07/17/2003,12:54,57.04,57.04,57.04,57.04,500
07/17/2003,12:57,57.09,57.09,57.09,57.09,100
07/17/2003,13:02,57.06,57.06,57.06,57.06,300
07/17/2003,13:03,57.06,57.1,57.06,57.1,800
07/17/2003,13:06,57.13,57.13,57.13,57.13,1000
07/17/2003,13:07,57.14,57.14,57.14,57.14,1000
07/17/2003,13:09,57.17,57.2,57.17,57.2,10000
07/17/2003,13:18,57.2,57.2,57.2,57.2,100
07/17/2003,13:20,57.23,57.23,57.23,57.23,100
07/17/2003,13:23,57.2,57.2,57.2,57.2,200
07/17/2003,13:25,57.2,57.2,57.17,57.17,700
07/17/2003,13:26,57.17,57.2,57.17,57.2,2500
07/17/2003,13:28,57.3,57.3,57.25,57.25,25300
07/17/2003,13:33,57.43,57.43,57.43,57.43,700
07/17/2003,13:34,57.37,57.37,57.37,57.37,100
07/17/2003,13:35,57.4,57.4,57.4,57.4,300
07/17/2003,13:36,57.4,57.4,57.4,57.4,300
07/17/2003,13:39,57.49,57.5,57.49,57.5,2400
07/17/2003,13:40,57.5,57.5,57.46,57.46,1800
07/17/2003,13:41,57.5,57.5,57.5,57.5,1800
07/17/2003,13:42,57.51,57.51,57.5,57.5,3000
07/17/2003,13:44,57.54,57.54,57.54,57.54,5000
07/17/2003,13:45,57.57,57.57,57.57,57.57,100
07/17/2003,13:46,57.57,57.57,57.57,57.57,1200
07/17/2003,13:48,57.51,57.51,57.51,57.51,1000
07/17/2003,13:49,57.43,57.49,57.43,57.49,300
07/17/2003,13:51,57.57,57.6,57.57,57.6,600
07/17/2003,13:52,57.55,57.55,57.55,57.55,50000
07/17/2003,13:53,57.6,57.6,57.6,57.6,200
07/17/2003,13:58,57.6,57.6,57.6,57.6,100
07/17/2003,14:00,57.57,57.67,57.57,57.6,800
07/17/2003,14:03,57.6,57.6,57.6,57.6,100
07/17/2003,14:05,57.64,57.64,57.64,57.64,10000
07/17/2003,14:07,57.6,57.6,57.59,57.59,1100
07/17/2003,14:08,57.56,57.56,57.56,57.56,1200
07/17/2003,14:11,57.5,57.5,57.5,57.5,1000
07/17/2003,14:14,57.52,57.52,57.52,57.52,1800
07/17/2003,14:18,57.48,57.48,57.48,57.48,500
07/17/2003,14:19,57.56,57.56,57.48,57.48,600
07/17/2003,14:21,57.55,57.55,57.55,57.55,1000
07/17/2003,14:22,57.53,57.53,57.53,57.53,100
07/17/2003,14:24,57.46,57.53,57.46,57.51,900
07/17/2003,14:25,57.45,57.45,57.45,57.45,100
07/17/2003,14:26,57.4,57.4,57.4,57.4,1000
07/17/2003,14:27,57.38,57.38,57.38,57.38,1000
07/17/2003,14:31,57.3,57.33,57.3,57.33,200
07/17/2003,14:32,57.16,57.16,57.16,57.16,100
07/17/2003,14:36,57.25,57.35,57.25,57.35,5100
07/17/2003,14:37,57.31,57.31,57.31,57.31,1000
07/17/2003,14:38,57.36,57.36,57.36,57.36,6000
07/17/2003,14:39,57.3,57.3,57.3,57.3,1000
07/17/2003,14:40,57.36,57.36,57.33,57.33,1100
07/17/2003,14:43,57.11,57.27,57.11,57.2,4600
07/17/2003,14:44,57.15,57.15,57.15,57.15,400
07/17/2003,14:45,57.06,57.06,57.06,57.06,1000
07/17/2003,14:47,57.05,57.05,57.01,57.01,400
07/17/2003,14:48,57.06,57.12,57.06,57.12,1300
07/17/2003,14:49,57.14,57.14,57.14,57.14,300
07/17/2003,14:55,57.1,57.1,57.04,57.04,2700
07/17/2003,14:56,57.05,57.05,57.05,57.05,300
07/17/2003,14:57,57.05,57.05,57,57,4400
07/17/2003,14:58,57,57,56.98,56.98,1100
07/17/2003,14:59,56.92,56.92,56.9,56.9,2600
07/17/2003,15:00,56.9,56.94,56.9,56.9,700
07/17/2003,15:01,56.95,56.95,56.93,56.95,2600
07/17/2003,15:02,56.97,57,56.97,57,500
07/17/2003,15:03,56.99,56.99,56.99,56.99,300
07/17/2003,15:04,57.02,57.02,57.02,57.02,500
07/17/2003,15:07,57.03,57.03,57.03,57.03,200
07/17/2003,15:09,57.05,57.05,57.05,57.05,100
07/17/2003,15:10,57,57,57,57,15000
07/17/2003,15:16,56.97,56.97,56.97,56.97,100
07/17/2003,15:17,56.97,56.97,56.97,56.97,100
07/17/2003,15:21,56.93,56.93,56.91,56.91,1400
07/17/2003,15:25,56.93,56.94,56.87,56.87,6300
07/17/2003,15:26,56.95,57,56.95,57,400
07/17/2003,15:27,57.05,57.05,56.97,57.05,15500
07/17/2003,15:30,57.1,57.14,57.1,57.14,10500
07/17/2003,15:32,57.03,57.03,57.03,57.03,100
07/17/2003,15:35,57,57,57,57,100
07/17/2003,15:36,56.95,57.02,56.9,57.02,5900
07/17/2003,15:37,57,57,56.9,56.9,2700
07/17/2003,15:38,56.9,56.9,56.9,56.9,2500
07/17/2003,15:39,56.95,56.95,56.95,56.95,100
07/17/2003,15:41,56.9,56.9,56.9,56.9,100
07/17/2003,15:42,56.9,56.94,56.9,56.94,200
07/17/2003,15:44,56.9,56.9,56.9,56.9,300
07/17/2003,15:45,56.85,56.85,56.85,56.85,3000
07/17/2003,15:47,56.8,56.85,56.76,56.85,33000
07/17/2003,15:48,56.83,56.83,56.83,56.83,4000
07/17/2003,15:49,56.88,56.88,56.85,56.85,6000
07/17/2003,15:50,56.85,56.85,56.85,56.85,10000
07/17/2003,15:51,56.9,56.9,56.9,56.9,1000
07/17/2003,15:52,56.9,56.9,56.9,56.9,1000
07/17/2003,15:53,56.9,56.9,56.9,56.9,400
07/17/2003,15:54,56.92,56.92,56.92,56.92,500
07/17/2003,15:55,56.92,56.92,56.9,56.9,6000
07/17/2003,15:56,56.9,56.97,56.9,56.97,10100
07/17/2003,15:57,56.97,56.97,56.95,56.97,5900
07/17/2003,15:58,56.93,56.97,56.93,56.97,3500
07/17/2003,15:59,56.96,56.96,56.91,56.94,2400
07/18/2003,09:36,57.2,57.2,57.2,57.2,50000
07/18/2003,09:37,57.4,57.4,57.4,57.4,6700
07/18/2003,09:38,57.5,57.56,57.45,57.46,32600
07/18/2003,09:39,57.56,57.65,57.5,57.65,123000
07/18/2003,09:40,57.65,57.7,57.65,57.66,109600
07/18/2003,09:41,57.72,57.72,57.64,57.65,58700
07/18/2003,09:42,57.6,57.66,57.45,57.6,39700
07/18/2003,09:43,57.6,57.7,57.57,57.7,12300
07/18/2003,09:44,57.69,57.75,57.69,57.75,4400
07/18/2003,09:45,57.65,57.65,57.65,57.65,2000
07/18/2003,09:46,57.74,57.75,57.73,57.73,1100
07/18/2003,09:47,57.7,57.78,57.7,57.75,11600
07/18/2003,09:48,57.75,57.78,57.75,57.78,1600
07/18/2003,09:49,57.8,57.8,57.71,57.71,17900
07/18/2003,09:50,57.75,57.82,57.72,57.82,16700
07/18/2003,09:51,57.75,57.84,57.75,57.8,4600
07/18/2003,09:52,57.85,58,57.85,57.86,37400
07/18/2003,09:53,58.1,58.1,57.95,58,31100
07/18/2003,09:54,58.04,58.1,58.03,58.1,9300
07/18/2003,09:55,58.1,58.2,57.86,58.2,114600
07/18/2003,09:56,58.19,58.31,58.14,58.2,32700
07/18/2003,09:57,58.17,58.2,58.04,58.04,20200
07/18/2003,09:58,58.04,58.2,58.01,58.01,25900
07/18/2003,09:59,58.04,58.05,58.01,58.03,6400
07/18/2003,10:00,58.03,58.1,58.03,58.08,22500
07/18/2003,10:01,58.13,58.24,58.05,58.2,20800
07/18/2003,10:02,58.1,58.12,58.09,58.09,1300
07/18/2003,10:03,58.05,58.1,57.98,58.1,17100
07/18/2003,10:05,57.89,57.9,57.89,57.9,700
07/18/2003,10:06,57.84,57.85,57.76,57.76,1900
07/18/2003,10:07,57.75,57.8,57.75,57.8,5200
07/18/2003,10:08,57.82,57.82,57.78,57.78,1100
07/18/2003,10:09,57.76,57.85,57.75,57.8,5500
07/18/2003,10:11,57.87,57.9,57.87,57.9,102900
07/18/2003,10:12,57.9,57.95,57.9,57.9,10100
07/18/2003,10:13,57.9,57.9,57.9,57.9,8700
07/18/2003,10:14,57.94,57.94,57.94,57.94,100
07/18/2003,10:15,57.9,57.9,57.9,57.9,500
07/18/2003,10:18,57.88,57.88,57.88,57.88,600
07/18/2003,10:19,57.88,57.88,57.8,57.8,2600
07/18/2003,10:20,57.8,57.85,57.8,57.8,14000
07/18/2003,10:21,57.82,57.84,57.81,57.84,2300
07/18/2003,10:22,57.84,57.85,57.84,57.85,3700
07/18/2003,10:23,57.85,57.88,57.85,57.87,3500
07/18/2003,10:24,57.87,57.87,57.81,57.85,4800
07/18/2003,10:25,57.8,57.9,57.8,57.9,2500
07/18/2003,10:26,57.9,57.9,57.83,57.9,2500
07/18/2003,10:27,57.9,57.9,57.9,57.9,2500
07/18/2003,10:28,57.9,57.9,57.9,57.9,2000
07/18/2003,10:29,57.9,57.9,57.85,57.9,2000
07/18/2003,10:30,57.9,57.9,57.86,57.86,3000
07/18/2003,10:31,57.9,57.9,57.9,57.9,1200
07/18/2003,10:32,57.92,57.92,57.85,57.85,6000
07/18/2003,10:33,57.79,57.79,57.76,57.76,700
07/18/2003,10:34,57.85,57.85,57.85,57.85,300
07/18/2003,10:35,57.82,57.82,57.75,57.8,6000
07/18/2003,10:36,57.8,57.8,57.8,57.8,100
07/18/2003,10:37,57.82,57.82,57.82,57.82,400
07/18/2003,10:38,57.8,57.82,57.7,57.7,1600
07/18/2003,10:39,57.72,57.72,57.72,57.72,5000
07/18/2003,10:40,57.77,57.77,57.76,57.76,6000
07/18/2003,10:41,57.84,57.84,57.84,57.84,100
07/18/2003,10:42,57.87,57.87,57.86,57.87,1400
07/18/2003,10:43,57.87,57.87,57.87,57.87,700
07/18/2003,10:44,57.9,57.91,57.9,57.91,11700
07/18/2003,10:45,57.89,57.89,57.88,57.88,800
07/18/2003,10:47,57.85,57.85,57.8,57.8,28300
07/18/2003,10:48,57.84,57.85,57.84,57.85,4400
07/18/2003,10:49,57.88,57.89,57.88,57.89,6600
07/18/2003,10:50,57.89,57.89,57.85,57.85,10900
07/18/2003,10:51,57.84,57.87,57.84,57.87,1400
07/18/2003,10:52,57.82,57.85,57.82,57.85,2500
07/18/2003,10:53,57.85,57.87,57.85,57.87,3100
07/18/2003,10:54,57.87,57.87,57.87,57.87,4400
07/18/2003,10:55,57.87,57.87,57.85,57.85,8300
07/18/2003,10:56,57.84,57.84,57.84,57.84,100
07/18/2003,10:57,57.85,57.9,57.85,57.89,9200
07/18/2003,10:58,57.89,57.9,57.89,57.9,3000
07/18/2003,10:59,57.88,57.88,57.85,57.85,8200
07/18/2003,11:00,57.89,57.89,57.88,57.88,14000
07/18/2003,11:01,57.9,57.9,57.9,57.9,5100
07/18/2003,11:02,57.98,57.98,57.98,57.98,1000
07/18/2003,11:03,57.9,58,57.9,58,91300
07/18/2003,11:04,58,58.08,58,58.08,31800
07/18/2003,11:05,58.07,58.07,58.07,58.07,1700
07/18/2003,11:06,58,58,58,58,3400
07/18/2003,11:08,58,58,58,58,3000
07/18/2003,11:09,57.97,57.99,57.97,57.99,4700
07/18/2003,11:11,58,58,58,58,400
07/18/2003,11:12,57.9,57.9,57.9,57.9,800
07/18/2003,11:14,57.9,57.9,57.9,57.9,2000
07/18/2003,11:15,57.94,57.94,57.9,57.93,700
07/18/2003,11:16,57.86,57.86,57.86,57.86,500
07/18/2003,11:18,57.92,57.92,57.92,57.92,700
07/18/2003,11:19,57.85,57.85,57.85,57.85,6300
07/18/2003,11:24,57.84,57.91,57.84,57.91,400
07/18/2003,11:25,57.88,57.88,57.83,57.83,800
07/18/2003,11:26,57.88,57.88,57.88,57.88,200
07/18/2003,11:27,57.88,57.88,57.88,57.88,1000
07/18/2003,11:30,57.91,57.92,57.91,57.92,1700
07/18/2003,11:32,57.9,57.9,57.9,57.9,200
07/18/2003,11:39,58,58,58,58,2500
07/18/2003,11:43,58.04,58.04,58.04,58.04,400
07/18/2003,11:44,58.07,58.1,58.07,58.1,2200
07/18/2003,11:46,58.07,58.07,58.07,58.07,100
07/18/2003,11:48,58.05,58.13,58.05,58.13,400
07/18/2003,11:49,58.18,58.18,58.18,58.18,100
07/18/2003,11:50,58.2,58.2,58.2,58.2,800
07/18/2003,11:51,58.1,58.1,58.1,58.1,13000
07/18/2003,11:55,58.08,58.18,58.08,58.18,5200
07/18/2003,11:57,58.11,58.11,58.11,58.11,100
07/18/2003,11:58,58.2,58.2,58.2,58.2,1700
07/18/2003,12:00,58.25,58.25,58.25,58.25,3200
07/18/2003,12:01,58.25,58.25,58.25,58.25,15600
07/18/2003,12:02,58.21,58.21,58.2,58.2,1800
07/18/2003,12:03,58.21,58.21,58.2,58.2,5200
07/18/2003,12:04,58.25,58.3,58.24,58.28,16100
07/18/2003,12:06,58.3,58.4,58.3,58.4,50500
07/18/2003,12:07,58.34,58.34,58.34,58.34,5000
07/18/2003,12:08,58.3,58.3,58.3,58.3,100
07/18/2003,12:09,58.3,58.35,58.3,58.35,800
07/18/2003,12:10,58.35,58.35,58.3,58.3,1800
07/18/2003,12:11,58.32,58.32,58.32,58.32,100
07/18/2003,12:12,58.3,58.3,58.3,58.3,50000
07/18/2003,12:13,58.35,58.35,58.35,58.35,3600
07/18/2003,12:14,58.39,58.39,58.35,58.35,300
07/18/2003,12:15,58.4,58.4,58.4,58.4,5500
07/18/2003,12:16,58.43,58.44,58.43,58.44,2000
07/18/2003,12:17,58.45,58.45,58.45,58.45,2500
07/18/2003,12:18,58.45,58.54,58.45,58.54,10200
07/18/2003,12:19,58.55,58.67,58.55,58.67,5000
07/18/2003,12:20,58.68,58.68,58.65,58.65,1100
07/18/2003,12:21,58.57,58.7,58.57,58.57,1600
07/18/2003,12:22,58.67,58.76,58.65,58.7,1300
07/18/2003,12:23,58.7,58.7,58.7,58.7,200
07/18/2003,12:24,58.7,58.7,58.7,58.7,600
07/18/2003,12:25,58.74,58.83,58.74,58.78,600
07/18/2003,12:26,58.77,58.82,58.77,58.82,7000
07/18/2003,12:27,58.82,58.84,58.82,58.84,600
07/18/2003,12:28,58.89,58.9,58.84,58.9,2100
07/18/2003,12:29,58.89,58.91,58.84,58.91,8600
07/18/2003,12:30,58.98,58.99,58.88,58.99,5600
07/18/2003,12:31,58.99,59.08,58.95,59.08,4400
07/18/2003,12:32,58.99,59,58.92,59,5200
07/18/2003,12:33,58.91,58.97,58.87,58.97,22400
07/18/2003,12:34,58.95,58.95,58.95,58.95,10000
07/18/2003,12:35,58.95,58.97,58.88,58.88,33300
07/18/2003,12:36,58.95,58.99,58.9,58.99,37400
07/18/2003,12:38,58.92,58.92,58.9,58.9,4300
07/18/2003,12:39,58.88,58.88,58.88,58.88,1200
07/18/2003,12:40,58.86,58.86,58.86,58.86,25000
07/18/2003,12:41,58.86,58.86,58.86,58.86,1800
07/18/2003,12:43,58.86,58.9,58.85,58.85,32400
07/18/2003,12:44,58.88,58.9,58.86,58.9,21000
07/18/2003,12:45,58.86,58.86,58.86,58.86,10000
07/18/2003,12:46,58.9,58.9,58.88,58.88,200
07/18/2003,12:50,58.84,58.84,58.84,58.84,100
07/18/2003,12:52,58.9,58.9,58.9,58.9,11000
07/18/2003,12:54,58.95,58.95,58.95,58.95,400
07/18/2003,12:56,58.95,59,58.95,59,70000
07/18/2003,12:57,58.95,58.97,58.95,58.95,30100
07/18/2003,12:58,58.94,58.97,58.94,58.97,19000
07/18/2003,12:59,58.97,59.04,58.95,58.97,14100
07/18/2003,13:00,58.98,58.98,58.97,58.97,2700
07/18/2003,13:01,58.97,58.98,58.97,58.98,9900
07/18/2003,13:02,58.98,58.98,58.97,58.98,15000
07/18/2003,13:03,58.98,58.99,58.98,58.99,9500
07/18/2003,13:04,59,59.09,59,59.09,21200
07/18/2003,13:05,59.03,59.09,59.03,59.09,5200
07/18/2003,13:06,59.1,59.1,59.1,59.1,1400
07/18/2003,13:07,59.05,59.05,59.05,59.05,1500
07/18/2003,13:08,59.01,59.05,59,59.04,1900
07/18/2003,13:09,59.04,59.04,59,59,18600
07/18/2003,13:10,59.07,59.07,59.07,59.07,1000
07/18/2003,13:18,59.05,59.05,59.05,59.05,3000
07/18/2003,13:22,59.06,59.06,59.05,59.05,10000
07/18/2003,13:24,59.05,59.05,59.05,59.05,5000
07/18/2003,13:25,59.09,59.09,59.09,59.09,1000
07/18/2003,13:26,58.97,58.97,58.97,58.97,100
07/18/2003,13:27,58.92,59.04,58.91,59.04,25900
07/18/2003,13:28,58.9,58.9,58.9,58.9,5000
07/18/2003,13:29,58.9,58.9,58.86,58.86,10800
07/18/2003,13:30,58.8,58.9,58.8,58.8,1500
07/18/2003,13:31,58.84,58.84,58.8,58.8,1300
07/18/2003,13:32,58.8,58.83,58.8,58.83,10500
07/18/2003,13:35,58.76,58.79,58.76,58.79,800
07/18/2003,13:36,58.79,58.85,58.79,58.85,500
07/18/2003,13:37,58.85,58.85,58.85,58.85,100
07/18/2003,13:41,58.85,58.85,58.85,58.85,200
07/18/2003,13:42,58.89,58.9,58.89,58.9,5000
07/18/2003,13:45,58.89,58.89,58.89,58.89,200
07/18/2003,13:46,58.9,58.9,58.9,58.9,900
07/18/2003,13:48,58.95,58.97,58.95,58.97,300
07/18/2003,13:49,58.97,58.97,58.9,58.9,1100
07/18/2003,13:52,58.97,58.97,58.97,58.97,200
07/18/2003,13:55,58.92,58.92,58.92,58.92,2400
07/18/2003,13:56,58.97,58.97,58.97,58.97,100
07/18/2003,13:57,58.98,58.98,58.98,58.98,400
07/18/2003,13:58,59,59,59,59,10300
07/18/2003,13:59,59.04,59.04,59.04,59.04,200
07/18/2003,14:00,59,59,59,59,400
07/18/2003,14:01,59.05,59.08,59.05,59.08,1000
07/18/2003,14:03,59.05,59.05,59.05,59.05,100
07/18/2003,14:08,59.09,59.1,59.09,59.1,500
07/18/2003,14:11,59.1,59.1,59.1,59.1,4500
07/18/2003,14:16,59.19,59.19,59.19,59.19,100
07/18/2003,14:17,59.2,59.2,59.2,59.2,200
07/18/2003,14:19,59.2,59.2,59.2,59.2,10000
07/18/2003,14:23,59.28,59.3,59.28,59.3,400
07/18/2003,14:24,59.3,59.31,59.3,59.31,1400
07/18/2003,14:25,59.26,59.26,59.26,59.26,300
07/18/2003,14:26,59.35,59.35,59.35,59.35,500
07/18/2003,14:27,59.35,59.36,59.34,59.34,1400
07/18/2003,14:28,59.35,59.36,59.32,59.32,300
07/18/2003,14:30,59.33,59.33,59.28,59.33,1000
07/18/2003,14:32,59.35,59.35,59.35,59.35,10000
07/18/2003,14:34,59.35,59.38,59.35,59.38,300
07/18/2003,14:35,59.33,59.33,59.33,59.33,300
07/18/2003,14:36,59.34,59.35,59.33,59.35,6300
07/18/2003,14:37,59.38,59.38,59.38,59.38,100
07/18/2003,14:39,59.36,59.36,59.36,59.36,100
07/18/2003,14:40,59.35,59.35,59.35,59.35,1000
07/18/2003,14:41,59.35,59.35,59.32,59.32,2100
07/18/2003,14:42,59.33,59.35,59.32,59.35,4400
07/18/2003,14:43,59.35,59.36,59.35,59.36,8300
07/18/2003,14:44,59.35,59.36,59.35,59.36,3600
07/18/2003,14:45,59.38,59.42,59.38,59.42,6100
07/18/2003,14:46,59.4,59.4,59.39,59.39,1300
07/18/2003,14:47,59.39,59.45,59.39,59.45,3300
07/18/2003,14:48,59.5,59.5,59.5,59.5,10000
07/18/2003,14:49,59.58,59.58,59.58,59.58,5000
07/18/2003,14:50,59.6,59.6,59.52,59.55,10500
07/18/2003,14:51,59.56,59.57,59.56,59.57,700
07/18/2003,14:52,59.57,59.58,59.57,59.58,5100
07/18/2003,14:53,59.5,59.5,59.5,59.5,500
07/18/2003,14:54,59.51,59.51,59.5,59.5,700
07/18/2003,14:55,59.5,59.61,59.5,59.6,10700
07/18/2003,14:56,59.61,59.66,59.61,59.66,10300
07/18/2003,14:57,59.62,59.66,59.61,59.61,5500
07/18/2003,14:58,59.68,59.68,59.68,59.68,10600
07/18/2003,14:59,59.61,59.61,59.61,59.61,100
07/18/2003,15:00,59.65,59.7,59.65,59.7,7400
07/18/2003,15:01,59.7,59.7,59.7,59.7,100
07/18/2003,15:03,59.6,59.6,59.6,59.6,400
07/18/2003,15:04,59.65,59.65,59.6,59.6,600
07/18/2003,15:05,59.6,59.69,59.6,59.69,13200
07/18/2003,15:06,59.6,59.61,59.6,59.6,10200
07/18/2003,15:07,59.65,59.65,59.64,59.64,400
07/18/2003,15:08,59.65,59.74,59.65,59.7,7600
07/18/2003,15:09,59.7,59.75,59.7,59.74,11700
07/18/2003,15:10,59.71,59.71,59.7,59.71,13000
07/18/2003,15:12,59.7,59.7,59.66,59.66,60300
07/18/2003,15:13,59.7,59.7,59.7,59.7,100
07/18/2003,15:14,59.7,59.7,59.7,59.7,8500
07/18/2003,15:15,59.75,59.75,59.7,59.7,500
07/18/2003,15:16,59.72,59.72,59.72,59.72,2800
07/18/2003,15:17,59.63,59.63,59.63,59.63,700
07/18/2003,15:19,59.61,59.61,59.56,59.56,400
07/18/2003,15:20,59.59,59.59,59.56,59.59,1000
07/18/2003,15:21,59.56,59.6,59.56,59.6,11100
07/18/2003,15:22,59.59,59.59,59.59,59.59,2000
07/18/2003,15:23,59.57,59.6,59.57,59.57,3500
07/18/2003,15:24,59.59,59.6,59.57,59.57,4600
07/18/2003,15:25,59.56,59.56,59.55,59.55,51500
07/18/2003,15:26,59.56,59.56,59.56,59.56,8700
07/18/2003,15:27,59.56,59.56,59.56,59.56,1000
07/18/2003,15:28,59.56,59.56,59.56,59.56,2000
07/18/2003,15:29,59.48,59.48,59.45,59.45,18300
07/18/2003,15:30,59.38,59.38,59.38,59.38,400
07/18/2003,15:31,59.4,59.4,59.38,59.4,18100
07/18/2003,15:32,59.45,59.45,59.43,59.43,400
07/18/2003,15:33,59.36,59.36,59.36,59.36,10000
07/18/2003,15:34,59.36,59.37,59.36,59.37,900
07/18/2003,15:35,59.44,59.44,59.38,59.38,1200
07/18/2003,15:36,59.44,59.44,59.44,59.44,3400
07/18/2003,15:37,59.45,59.45,59.4,59.44,17300
07/18/2003,15:38,59.45,59.45,59.44,59.45,17000
07/18/2003,15:39,59.47,59.47,59.45,59.45,8700
07/18/2003,15:40,59.45,59.48,59.45,59.45,9600
07/18/2003,15:41,59.45,59.5,59.44,59.5,36000
07/18/2003,15:42,59.45,59.45,59.4,59.4,6200
07/18/2003,15:44,59.25,59.25,59.25,59.25,10800
07/18/2003,15:45,59.25,59.25,59.24,59.24,1100
07/18/2003,15:46,59.24,59.28,59.22,59.22,13900
07/18/2003,15:47,59.25,59.25,59.24,59.24,3100
07/18/2003,15:48,59.25,59.29,59.25,59.26,1300
07/18/2003,15:49,59.3,59.4,59.3,59.4,10400
07/18/2003,15:50,59.27,59.3,59.27,59.3,5500
07/18/2003,15:52,59.29,59.29,59.29,59.29,500
07/18/2003,15:53,59.35,59.35,59.28,59.28,3300
07/18/2003,15:54,59.35,59.35,59.3,59.3,300
07/18/2003,15:55,59.33,59.33,59.3,59.3,1300
07/18/2003,15:56,59.32,59.33,59.32,59.33,10500
07/18/2003,15:57,59.32,59.34,59.32,59.34,6700
07/18/2003,15:58,59.36,59.41,59.34,59.37,10300
07/18/2003,15:59,59.44,59.44,59.38,59.38,1100
07/21/2003,09:33,59.65,59.65,59.65,59.65,100
07/21/2003,09:34,59.83,59.83,59.83,59.83,1200
07/21/2003,09:36,59.9,59.9,59.9,59.9,15000
07/21/2003,09:39,60,60,60,60,17500
07/21/2003,09:40,59.95,60.1,59.95,60,9600
07/21/2003,09:41,60,60.11,60,60.11,6600
07/21/2003,09:42,60.15,60.23,60.15,60.16,14300
07/21/2003,09:43,60.15,60.24,60.08,60.08,11600
07/21/2003,09:44,60.1,60.1,60,60.09,10900
07/21/2003,09:45,60.09,60.09,60.02,60.02,800
07/21/2003,09:46,60.05,60.05,59.93,60,35400
07/21/2003,09:47,60,60.165,60,60,32200
07/21/2003,09:48,59.97,59.97,59.97,59.97,5000
07/21/2003,09:49,59.83,59.95,59.82,59.85,61300
07/21/2003,09:50,59.87,59.87,59.64,59.64,3000
07/21/2003,09:51,59.6,59.75,59.47,59.47,62200
07/21/2003,09:52,59.56,59.56,59.4,59.4,7300
07/21/2003,09:53,59.45,59.45,59.35,59.39,34300
07/21/2003,09:54,59.35,59.39,59.35,59.39,6600
07/21/2003,09:55,59.35,59.35,59.3,59.35,11500
07/21/2003,09:56,59.26,59.35,59.26,59.35,500
07/21/2003,09:57,59.33,59.38,59.31,59.31,28300
07/21/2003,09:58,59.31,59.35,59.31,59.35,4600
07/21/2003,09:59,59.31,59.35,59.31,59.35,800
07/21/2003,10:00,59.29,59.33,59.29,59.33,2300
07/21/2003,10:01,59.33,59.33,59.33,59.33,4200
07/21/2003,10:02,59.33,59.35,59.33,59.35,13700
07/21/2003,10:03,59.64,59.8,59.64,59.8,25000
07/21/2003,10:04,59.73,59.73,59.64,59.7,11200
07/21/2003,10:05,59.55,59.55,59.55,59.55,4200
07/21/2003,10:07,59.55,59.55,59.55,59.55,1000
07/21/2003,10:08,59.55,59.68,59.55,59.68,4200
07/21/2003,10:09,59.82,59.82,59.71,59.71,1200
07/21/2003,10:11,59.7,59.7,59.62,59.7,7400
07/21/2003,10:12,59.6,59.6,59.6,59.6,5000
07/21/2003,10:13,59.65,59.65,59.65,59.65,4700
07/21/2003,10:14,59.63,59.63,59.63,59.63,100
07/21/2003,10:15,59.55,59.6,59.51,59.51,4300
07/21/2003,10:16,59.51,59.56,59.51,59.51,3100
07/21/2003,10:17,59.56,59.56,59.5,59.5,2700
07/21/2003,10:19,59.4,59.4,59.36,59.36,200
07/21/2003,10:20,59.38,59.38,59.38,59.38,600
07/21/2003,10:21,59.3,59.3,59.3,59.3,600
07/21/2003,10:22,59.25,59.26,59.25,59.26,2100
07/21/2003,10:23,59.26,59.26,59.15,59.15,3100
07/21/2003,10:24,59.09,59.11,59.08,59.1,4600
07/21/2003,10:25,59.08,59.11,59.07,59.07,40800
07/21/2003,10:26,59.11,59.12,59.11,59.12,47200
07/21/2003,10:27,59.15,59.15,59.12,59.14,800
07/21/2003,10:28,59.09,59.11,59.05,59.11,6200
07/21/2003,10:29,59,59.01,59,59,8900
07/21/2003,10:30,59,59,59,59,5000
07/21/2003,10:31,58.95,58.95,58.87,58.87,2600
07/21/2003,10:32,58.95,59,58.91,59,1500
07/21/2003,10:33,59,59,59,59,200
07/21/2003,10:34,59.03,59.03,59.03,59.03,100
07/21/2003,10:36,59,59,59,59,400
07/21/2003,10:37,58.97,58.97,58.97,58.97,100
07/21/2003,10:38,59,59,58.96,58.96,700
07/21/2003,10:39,58.87,58.87,58.78,58.78,2100
07/21/2003,10:40,58.76,58.78,58.75,58.75,63500
07/21/2003,10:41,58.73,58.75,58.65,58.75,6400
07/21/2003,10:42,58.7,58.71,58.7,58.71,600
07/21/2003,10:43,58.69,58.69,58.69,58.69,2000
07/21/2003,10:44,58.69,58.69,58.69,58.69,700
07/21/2003,10:45,58.6,58.6,58.52,58.52,6800
07/21/2003,10:46,58.52,58.6,58.51,58.6,11600
07/21/2003,10:47,58.54,58.62,58.54,58.62,4500
07/21/2003,10:48,58.62,58.71,58.62,58.7,3700
07/21/2003,10:49,58.7,58.72,58.7,58.72,700
07/21/2003,10:50,58.7,58.7,58.7,58.7,100
07/21/2003,10:51,58.74,58.77,58.74,58.77,1900
07/21/2003,10:52,58.85,58.85,58.85,58.85,1000
07/21/2003,10:54,58.9,58.9,58.9,58.9,300
07/21/2003,10:55,58.9,58.9,58.9,58.9,800
07/21/2003,10:56,58.9,58.9,58.9,58.9,900
07/21/2003,10:57,58.9,58.9,58.9,58.9,1000
07/21/2003,10:58,58.9,58.9,58.89,58.9,2700
07/21/2003,10:59,58.9,59,58.9,59,4100
07/21/2003,11:02,58.9,58.92,58.9,58.9,13100
07/21/2003,11:04,58.94,58.94,58.85,58.85,1100
07/21/2003,11:05,58.78,58.78,58.78,58.78,400
07/21/2003,11:07,58.88,58.88,58.88,58.88,5000
07/21/2003,11:09,58.85,58.85,58.85,58.85,100
07/21/2003,11:14,58.65,58.67,58.65,58.67,900
07/21/2003,11:15,58.7,58.7,58.67,58.67,10000
07/21/2003,11:16,58.66,58.66,58.66,58.66,10400
07/21/2003,11:18,58.84,58.84,58.84,58.84,500
07/21/2003,11:21,58.76,58.76,58.76,58.76,100
07/21/2003,11:23,58.74,58.76,58.74,58.76,2600
07/21/2003,11:24,58.8,58.85,58.8,58.85,3200
07/21/2003,11:25,58.83,58.83,58.79,58.79,3700
07/21/2003,11:26,58.83,58.84,58.8,58.84,45600
07/21/2003,11:27,58.83,58.83,58.83,58.83,400
07/21/2003,11:29,58.81,58.81,58.81,58.81,100
07/21/2003,11:30,58.66,58.66,58.62,58.62,2100
07/21/2003,11:31,58.62,58.62,58.6,58.6,6800
07/21/2003,11:32,58.62,58.62,58.62,58.62,200
07/21/2003,11:33,58.55,58.62,58.55,58.62,5100
07/21/2003,11:34,58.55,58.55,58.55,58.55,100
07/21/2003,11:35,58.58,58.58,58.58,58.58,500
07/21/2003,11:37,58.58,58.58,58.58,58.58,500
07/21/2003,11:38,58.58,58.58,58.58,58.58,100
07/21/2003,11:40,58.58,58.58,58.55,58.58,2800
07/21/2003,11:42,58.57,58.58,58.57,58.57,800
07/21/2003,11:43,58.56,58.58,58.56,58.58,2500
07/21/2003,11:44,58.58,58.58,58.58,58.58,500
07/21/2003,11:45,58.58,58.58,58.58,58.58,600
07/21/2003,11:48,58.53,58.53,58.52,58.52,3200
07/21/2003,11:49,58.52,58.55,58.52,58.55,1100
07/21/2003,11:50,58.5,58.5,58.5,58.5,100
07/21/2003,11:51,58.53,58.53,58.47,58.47,5300
07/21/2003,11:52,58.45,58.45,58.45,58.45,2000
07/21/2003,11:54,58.45,58.45,58.45,58.45,100
07/21/2003,11:55,58.45,58.45,58.45,58.45,700
07/21/2003,11:58,58.45,58.45,58.45,58.45,100
07/21/2003,11:59,58.38,58.38,58.38,58.38,100
07/21/2003,12:02,58.46,58.46,58.46,58.46,300
07/21/2003,12:03,58.5,58.5,58.5,58.5,700
07/21/2003,12:04,58.5,58.5,58.5,58.5,600
07/21/2003,12:06,58.48,58.48,58.48,58.48,100
07/21/2003,12:08,58.4,58.4,58.33,58.33,3000
07/21/2003,12:09,58.32,58.42,58.32,58.42,1500
07/21/2003,12:10,58.4,58.4,58.4,58.4,5000
07/21/2003,12:13,58.39,58.39,58.39,58.39,100
07/21/2003,12:14,58.4,58.4,58.35,58.35,5100
07/21/2003,12:15,58.42,58.42,58.42,58.42,100
07/21/2003,12:17,58.55,58.6,58.55,58.6,50200
07/21/2003,12:18,58.7,58.75,58.7,58.75,4000
07/21/2003,12:20,58.62,58.7,58.62,58.7,4000
07/21/2003,12:21,58.7,58.74,58.7,58.74,2500
07/21/2003,12:22,58.66,58.66,58.66,58.66,1700
07/21/2003,12:24,58.73,58.84,58.73,58.75,1800
07/21/2003,12:25,58.85,58.86,58.85,58.86,400
07/21/2003,12:26,58.81,58.81,58.81,58.81,600
07/21/2003,12:27,58.81,58.81,58.81,58.81,500
07/21/2003,12:28,58.7,58.7,58.7,58.7,5000
07/21/2003,12:29,58.77,58.77,58.77,58.77,700
07/21/2003,12:31,58.8,58.8,58.73,58.73,600
07/21/2003,12:33,58.83,58.85,58.83,58.85,800
07/21/2003,12:34,58.85,58.85,58.83,58.83,5100
07/21/2003,12:35,58.88,58.88,58.88,58.88,2000
07/21/2003,12:37,58.9,58.92,58.9,58.92,700
07/21/2003,12:38,58.92,58.92,58.85,58.85,5400
07/21/2003,12:40,58.9,58.9,58.9,58.9,100
07/21/2003,12:41,58.86,58.86,58.86,58.86,2000
07/21/2003,12:43,58.93,58.93,58.85,58.85,30200
07/21/2003,12:44,58.88,58.88,58.86,58.86,2100
07/21/2003,12:46,58.9,58.9,58.9,58.9,200
07/21/2003,12:47,58.86,58.86,58.86,58.86,1000
07/21/2003,12:48,58.88,58.88,58.81,58.81,2700
07/21/2003,12:49,58.8,58.8,58.8,58.8,3000
07/21/2003,12:50,58.69,58.69,58.69,58.69,2000
07/21/2003,12:54,58.65,58.65,58.65,58.65,1100
07/21/2003,12:55,58.6,58.6,58.6,58.6,800
07/21/2003,13:00,58.5,58.5,58.5,58.5,100
07/21/2003,13:01,58.5,58.5,58.5,58.5,400
07/21/2003,13:02,58.57,58.57,58.57,58.57,100
07/21/2003,13:03,58.5,58.5,58.47,58.47,300
07/21/2003,13:04,58.54,58.54,58.54,58.54,100
07/21/2003,13:05,58.54,58.54,58.5,58.5,2000
07/21/2003,13:06,58.44,58.44,58.44,58.44,29000
07/21/2003,13:07,58.42,58.42,58.42,58.42,1000
07/21/2003,13:08,58.43,58.43,58.43,58.43,1000
07/21/2003,13:09,58.46,58.46,58.46,58.46,1100
07/21/2003,13:10,58.46,58.46,58.46,58.46,300
07/21/2003,13:11,58.43,58.43,58.32,58.32,900
07/21/2003,13:15,58.37,58.37,58.37,58.37,1000
07/21/2003,13:16,58.37,58.37,58.37,58.37,25000
07/21/2003,13:17,58.32,58.32,58.32,58.32,100
07/21/2003,13:18,58.45,58.45,58.45,58.45,700
07/21/2003,13:20,58.45,58.45,58.45,58.45,100
07/21/2003,13:21,58.39,58.39,58.39,58.39,100
07/21/2003,13:22,58.45,58.45,58.45,58.45,30000
07/21/2003,13:24,58.54,58.54,58.54,58.54,200
07/21/2003,13:28,58.5,58.5,58.5,58.5,600
07/21/2003,13:29,58.48,58.48,58.48,58.48,100
07/21/2003,13:30,58.4,58.4,58.4,58.4,100
07/21/2003,13:31,58.47,58.47,58.47,58.47,700
07/21/2003,13:33,58.33,58.41,58.33,58.41,2300
07/21/2003,13:34,58.4,58.4,58.39,58.4,700
07/21/2003,13:35,58.33,58.33,58.33,58.33,1000
07/21/2003,13:36,58.37,58.37,58.37,58.37,200
07/21/2003,13:37,58.31,58.34,58.31,58.34,1100
07/21/2003,13:38,58.35,58.35,58.3,58.3,4400
07/21/2003,13:39,58.25,58.25,58.25,58.25,1200
07/21/2003,13:41,58.33,58.33,58.33,58.33,6000
07/21/2003,13:42,58.3,58.3,58.3,58.3,100
07/21/2003,13:44,58.32,58.35,58.32,58.35,600
07/21/2003,13:46,58.35,58.35,58.35,58.35,1100
07/21/2003,13:47,58.3,58.3,58.3,58.3,5100
07/21/2003,13:49,58.3,58.3,58.3,58.3,300
07/21/2003,13:51,58.31,58.32,58.31,58.32,400
07/21/2003,13:52,58.3,58.3,58.3,58.3,500
07/21/2003,13:54,58.3,58.3,58.3,58.3,1000
07/21/2003,13:55,58.28,58.28,58.28,58.28,400
07/21/2003,13:58,58.3,58.3,58.3,58.3,1300
07/21/2003,13:59,58.32,58.32,58.3,58.32,5200
07/21/2003,14:00,58.3,58.3,58.28,58.3,6400
07/21/2003,14:01,58.26,58.3,58.26,58.3,1100
07/21/2003,14:02,58.28,58.28,58.28,58.28,100
07/21/2003,14:03,58.32,58.32,58.32,58.32,100
07/21/2003,14:04,58.32,58.32,58.32,58.32,600
07/21/2003,14:05,58.32,58.32,58.32,58.32,800
07/21/2003,14:06,58.36,58.38,58.36,58.38,9800
07/21/2003,14:08,58.38,58.4,58.38,58.4,1500
07/21/2003,14:09,58.45,58.46,58.45,58.46,1100
07/21/2003,14:10,58.46,58.46,58.45,58.45,5400
07/21/2003,14:11,58.44,58.44,58.44,58.44,3400
07/21/2003,14:12,58.44,58.44,58.44,58.44,900
07/21/2003,14:14,58.44,58.48,58.44,58.48,200
07/21/2003,14:15,58.45,58.45,58.45,58.45,300
07/21/2003,14:16,58.48,58.48,58.48,58.48,1500
07/21/2003,14:17,58.48,58.48,58.48,58.48,500
07/21/2003,14:18,58.5,58.5,58.5,58.5,5000
07/21/2003,14:19,58.44,58.5,58.44,58.5,5300
07/21/2003,14:20,58.5,58.5,58.49,58.5,5300
07/21/2003,14:22,58.48,58.48,58.48,58.48,1700
07/21/2003,14:24,58.52,58.52,58.42,58.42,40100
07/21/2003,14:25,58.45,58.45,58.45,58.45,5000
07/21/2003,14:26,58.45,58.45,58.4,58.4,1400
07/21/2003,14:27,58.48,58.48,58.48,58.48,500
07/21/2003,14:28,58.41,58.41,58.41,58.41,100
07/21/2003,14:29,58.45,58.45,58.45,58.45,100
07/21/2003,14:31,58.4,58.4,58.4,58.4,1100
07/21/2003,14:32,58.4,58.4,58.4,58.4,4100
07/21/2003,14:35,58.4,58.4,58.4,58.4,1000
07/21/2003,14:37,58.35,58.35,58.35,58.35,2000
07/21/2003,14:38,58.35,58.35,58.35,58.35,3000
07/21/2003,14:39,58.36,58.36,58.36,58.36,100
07/21/2003,14:41,58.37,58.37,58.37,58.37,300
07/21/2003,14:42,58.37,58.37,58.37,58.37,400
07/21/2003,14:43,58.37,58.38,58.31,58.31,1700
07/21/2003,14:45,58.38,58.38,58.33,58.33,400
07/21/2003,14:46,58.34,58.34,58.34,58.34,100
07/21/2003,14:48,58.34,58.34,58.34,58.34,500
07/21/2003,14:49,58.3,58.3,58.3,58.3,300
07/21/2003,14:50,58.3,58.3,58.3,58.3,5200
07/21/2003,14:53,58.32,58.32,58.32,58.32,5600
07/21/2003,14:54,58.36,58.36,58.32,58.32,3300
07/21/2003,14:56,58.3,58.31,58.3,58.31,5000
07/21/2003,14:59,58.33,58.33,58.32,58.33,102400
07/21/2003,15:00,58.33,58.36,58.3,58.3,10300
07/21/2003,15:01,58.34,58.34,58.34,58.34,100
07/21/2003,15:02,58.3,58.38,58.3,58.38,900
07/21/2003,15:03,58.34,58.35,58.34,58.35,100100
07/21/2003,15:04,58.36,58.36,58.33,58.33,2100
07/21/2003,15:05,58.34,58.34,58.34,58.34,100
07/21/2003,15:06,58.34,58.34,58.3,58.3,4900
07/21/2003,15:09,58.34,58.34,58.32,58.32,50100
07/21/2003,15:10,58.31,58.31,58.31,58.31,700
07/21/2003,15:11,58.3,58.3,58.3,58.3,200
07/21/2003,15:12,58.3,58.3,58.3,58.3,100
07/21/2003,15:13,58.27,58.27,58.27,58.27,700
07/21/2003,15:14,58.3,58.34,58.3,58.34,7400
07/21/2003,15:15,58.31,58.31,58.31,58.31,400
07/21/2003,15:19,58.34,58.35,58.34,58.35,200
07/21/2003,15:20,58.34,58.37,58.34,58.37,1100
07/21/2003,15:24,58.38,58.38,58.38,58.38,400
07/21/2003,15:25,58.38,58.38,58.32,58.32,1100
07/21/2003,15:26,58.38,58.43,58.37,58.37,1200
07/21/2003,15:27,58.37,58.43,58.37,58.43,600
07/21/2003,15:29,58.4,58.4,58.4,58.4,170700
07/21/2003,15:31,58.39,58.39,58.39,58.39,400
07/21/2003,15:34,58.46,58.46,58.46,58.46,400
07/21/2003,15:35,58.47,58.47,58.46,58.46,300
07/21/2003,15:36,58.5,58.54,58.5,58.54,1000
07/21/2003,15:37,58.42,58.54,58.42,58.44,3400
07/21/2003,15:39,58.5,58.5,58.5,58.5,300
07/21/2003,15:40,58.5,58.5,58.47,58.47,500
07/21/2003,15:41,58.5,58.5,58.48,58.48,2200
07/21/2003,15:42,58.48,58.48,58.48,58.48,6200
07/21/2003,15:43,58.52,58.52,58.52,58.52,100
07/21/2003,15:45,58.46,58.47,58.45,58.45,1400
07/21/2003,15:47,58.45,58.45,58.45,58.45,200
07/21/2003,15:49,58.45,58.53,58.45,58.53,3600
07/21/2003,15:50,58.53,58.53,58.53,58.53,1500
07/21/2003,15:51,58.51,58.51,58.51,58.51,100
07/21/2003,15:52,58.45,58.45,58.45,58.45,1000
07/21/2003,15:53,58.52,58.53,58.52,58.53,600
07/21/2003,15:56,58.5,58.5,58.5,58.5,5000
07/21/2003,15:57,58.48,58.48,58.48,58.48,3300
07/21/2003,15:58,58.47,58.47,58.47,58.47,25000
07/21/2003,15:59,58.5,58.5,58.46,58.46,3800
07/22/2003,09:33,58.15,58.15,58.15,58.15,700
07/22/2003,09:35,58.4,58.4,58.4,58.4,4300
07/22/2003,09:36,58.27,58.4,58.27,58.3,10200
07/22/2003,09:37,58.45,58.45,58.45,58.45,500
07/22/2003,09:38,58.4,58.4,58.4,58.4,100
07/22/2003,09:40,58.4,58.4,58.4,58.4,2000
07/22/2003,09:43,58.5,58.5,58.5,58.5,1000
07/22/2003,09:46,58.67,58.67,58.67,58.67,700
07/22/2003,09:48,58.64,58.67,58.64,58.67,900
07/22/2003,09:50,58.67,58.67,58.6,58.6,5300
07/22/2003,09:51,58.58,58.58,58.42,58.42,1200
07/22/2003,09:52,58.44,58.44,58.35,58.35,6000
07/22/2003,09:53,58.3,58.3,58.23,58.23,6000
07/22/2003,09:55,58.2,58.2,58.2,58.2,10000
07/22/2003,09:56,58.35,58.35,58.35,58.35,100
07/22/2003,09:57,58.42,58.44,58.42,58.44,1200
07/22/2003,09:58,58.34,58.34,58.34,58.34,1000
07/22/2003,09:59,58.3,58.3,58.25,58.27,1100
07/22/2003,10:05,58.25,58.25,58.25,58.25,1000
07/22/2003,10:07,58.25,58.25,58.25,58.25,25000
07/22/2003,10:09,58.41,58.41,58.41,58.41,100
07/22/2003,10:11,58.4,58.4,58.4,58.4,200
07/22/2003,10:13,58.46,58.46,58.45,58.45,2500
07/22/2003,10:16,58.45,58.45,58.45,58.45,2000
07/22/2003,10:17,58.47,58.47,58.47,58.47,100
07/22/2003,10:18,58.47,58.47,58.47,58.47,100
07/22/2003,10:19,58.4,58.4,58.4,58.4,1900
07/22/2003,10:20,58.29,58.29,58.28,58.28,1400
07/22/2003,10:21,58.26,58.26,58.26,58.26,400
07/22/2003,10:22,58.28,58.28,58.28,58.28,500
07/22/2003,10:25,58.25,58.25,58.25,58.25,500
07/22/2003,10:28,58.15,58.15,58.15,58.15,400
07/22/2003,10:29,58.15,58.15,58.08,58.08,700
07/22/2003,10:30,58.08,58.12,58.08,58.12,2300
07/22/2003,10:31,58.19,58.19,58.15,58.15,1400
07/22/2003,10:32,58.16,58.17,58.16,58.17,1000
07/22/2003,10:33,58.17,58.17,58.17,58.17,1700
07/22/2003,10:36,58.17,58.17,58.17,58.17,100
07/22/2003,10:39,58.17,58.17,58.17,58.17,1000
07/22/2003,10:40,58.12,58.12,58.12,58.12,900
07/22/2003,10:43,58.04,58.04,58,58,2700
07/22/2003,10:44,58,58,57.94,57.94,6200
07/22/2003,10:45,57.9,57.94,57.9,57.94,100200
07/22/2003,10:46,57.87,57.87,57.86,57.86,2200
07/22/2003,10:47,57.85,57.85,57.85,57.85,3000
07/22/2003,10:48,57.8,57.8,57.8,57.8,3100
07/22/2003,10:49,57.8,57.8,57.8,57.8,100
07/22/2003,10:50,57.7,57.75,57.7,57.75,10200
07/22/2003,10:53,57.74,57.74,57.7,57.7,1000
07/22/2003,10:54,57.8,57.8,57.8,57.8,300
07/22/2003,10:55,57.86,57.86,57.86,57.86,1000
07/22/2003,10:56,57.84,57.84,57.77,57.77,500
07/22/2003,10:57,57.75,57.75,57.75,57.75,100
07/22/2003,11:01,57.93,57.93,57.93,57.93,100
07/22/2003,11:02,57.95,57.95,57.93,57.93,600
07/22/2003,11:03,57.93,57.93,57.93,57.93,200
07/22/2003,11:05,57.8,57.8,57.8,57.8,300
07/22/2003,11:06,57.89,57.89,57.81,57.81,900
07/22/2003,11:08,57.89,57.92,57.89,57.92,4300
07/22/2003,11:10,57.9,57.9,57.9,57.9,8500
07/22/2003,11:12,57.9,57.9,57.85,57.9,800
07/22/2003,11:16,57.89,57.89,57.89,57.89,100
07/22/2003,11:17,57.85,57.85,57.76,57.76,900
07/22/2003,11:19,57.81,57.85,57.81,57.85,600
07/22/2003,11:28,57.85,57.85,57.85,57.85,100
07/22/2003,11:29,57.85,57.85,57.84,57.85,4400
07/22/2003,11:30,57.96,57.99,57.96,57.99,12100
07/22/2003,11:31,57.99,57.99,57.99,57.99,200
07/22/2003,11:32,58,58.09,57.99,58.09,1300
07/22/2003,11:37,58.05,58.05,58.05,58.05,5000
07/22/2003,11:38,58.05,58.05,58,58,46100
07/22/2003,11:39,58,58,57.96,57.96,51000
07/22/2003,11:40,58,58,58,58,1000
07/22/2003,11:41,57.99,57.99,57.99,57.99,400
07/22/2003,11:42,57.93,57.93,57.93,57.93,500
07/22/2003,11:49,57.92,57.92,57.92,57.92,100
07/22/2003,11:55,57.87,57.87,57.87,57.87,500
07/22/2003,11:56,57.9,57.9,57.9,57.9,200
07/22/2003,11:57,57.92,57.92,57.92,57.92,300
07/22/2003,11:58,57.92,57.92,57.92,57.92,100
07/22/2003,11:59,58.02,58.02,58.01,58.01,11000
07/22/2003,12:00,58,58,57.98,57.98,1600
07/22/2003,12:08,57.95,57.95,57.92,57.92,1400
07/22/2003,12:14,57.92,57.92,57.92,57.92,500
07/22/2003,12:15,57.92,57.92,57.92,57.92,1200
07/22/2003,12:17,57.96,57.99,57.96,57.99,600
07/22/2003,12:18,57.94,57.94,57.9,57.9,3900
07/22/2003,12:19,57.92,57.92,57.92,57.92,1000
07/22/2003,12:21,57.95,57.95,57.95,57.95,100
07/22/2003,12:23,57.83,57.83,57.83,57.83,200
07/22/2003,12:24,57.82,57.82,57.82,57.82,2000
07/22/2003,12:27,57.75,57.75,57.75,57.75,1500
07/22/2003,12:28,57.72,57.72,57.72,57.72,100
07/22/2003,12:29,57.72,57.75,57.66,57.66,500
07/22/2003,12:30,57.65,57.67,57.65,57.67,400
07/22/2003,12:31,57.61,57.66,57.61,57.66,2000
07/22/2003,12:32,57.66,57.66,57.66,57.66,100
07/22/2003,12:33,57.61,57.61,57.61,57.61,800
07/22/2003,12:34,57.58,57.58,57.58,57.58,700
07/22/2003,12:35,57.65,57.65,57.65,57.65,500
07/22/2003,12:40,57.64,57.64,57.64,57.64,100
07/22/2003,12:42,57.64,57.64,57.64,57.64,100
07/22/2003,12:43,57.61,57.61,57.61,57.61,100
07/22/2003,12:44,57.65,57.68,57.65,57.67,900
07/22/2003,12:45,57.65,57.65,57.65,57.65,100
07/22/2003,12:46,57.66,57.68,57.65,57.65,1800
07/22/2003,12:47,57.6,57.6,57.6,57.6,100
07/22/2003,12:49,57.66,57.66,57.66,57.66,5000
07/22/2003,12:50,57.6,57.6,57.6,57.6,2000
07/22/2003,12:55,57.6,57.6,57.6,57.6,100
07/22/2003,12:58,57.67,57.67,57.67,57.67,500
07/22/2003,13:01,57.66,57.66,57.66,57.66,500
07/22/2003,13:05,57.52,57.52,57.52,57.52,1100
07/22/2003,13:11,57.54,57.54,57.54,57.54,1200
07/22/2003,13:12,57.54,57.54,57.54,57.54,800
07/22/2003,13:15,57.54,57.54,57.5,57.5,400
07/22/2003,13:17,57.45,57.54,57.45,57.54,1300
07/22/2003,13:19,57.45,57.45,57.45,57.45,400
07/22/2003,13:20,57.43,57.43,57.43,57.43,600
07/22/2003,13:21,57.43,57.43,57.43,57.43,100
07/22/2003,13:22,57.47,57.47,57.47,57.47,600
07/22/2003,13:23,57.47,57.47,57.47,57.47,200
07/22/2003,13:25,57.47,57.51,57.47,57.51,1500
07/22/2003,13:27,57.44,57.44,57.42,57.42,500
07/22/2003,13:28,57.43,57.43,57.38,57.38,4100
07/22/2003,13:30,57.34,57.34,57.34,57.34,2000
07/22/2003,13:34,57.3,57.3,57.3,57.3,500
07/22/2003,13:36,57.24,57.24,57.24,57.24,4100
07/22/2003,13:37,57.24,57.24,57.24,57.24,200
07/22/2003,13:38,57.28,57.3,57.28,57.3,200
07/22/2003,13:39,57.3,57.3,57.3,57.3,100
07/22/2003,13:40,57.28,57.28,57.28,57.28,500
07/22/2003,13:41,57.32,57.32,57.23,57.23,800
07/22/2003,13:44,57.24,57.24,57.22,57.22,17000
07/22/2003,13:46,57.31,57.31,57.3,57.3,5200
07/22/2003,13:48,57.3,57.3,57.3,57.3,200
07/22/2003,13:51,57.32,57.32,57.32,57.32,1000
07/22/2003,13:52,57.37,57.37,57.35,57.37,3600
07/22/2003,13:53,57.35,57.38,57.35,57.35,7100
07/22/2003,13:55,57.35,57.35,57.35,57.35,100
07/22/2003,13:57,57.36,57.36,57.36,57.36,500
07/22/2003,13:58,57.35,57.35,57.35,57.35,1000
07/22/2003,14:02,57.36,57.36,57.36,57.36,100
07/22/2003,14:04,57.4,57.4,57.4,57.4,1500
07/22/2003,14:06,57.43,57.43,57.43,57.43,200
07/22/2003,14:07,57.46,57.46,57.43,57.43,600
07/22/2003,14:11,57.35,57.35,57.35,57.35,500
07/22/2003,14:13,57.35,57.35,57.35,57.35,400
07/22/2003,14:14,57.39,57.39,57.39,57.39,100
07/22/2003,14:18,57.43,57.43,57.42,57.42,500
07/22/2003,14:21,57.42,57.42,57.42,57.42,100
07/22/2003,14:22,57.47,57.47,57.47,57.47,2100
07/22/2003,14:23,57.48,57.56,57.48,57.5,2200
07/22/2003,14:24,57.45,57.58,57.45,57.58,10300
07/22/2003,14:25,57.58,57.58,57.58,57.58,2000
07/22/2003,14:27,57.57,57.57,57.57,57.57,300
07/22/2003,14:28,57.57,57.57,57.55,57.55,1300
07/22/2003,14:31,57.5,57.5,57.49,57.49,40000
07/22/2003,14:32,57.49,57.55,57.49,57.55,25100
07/22/2003,14:36,57.44,57.44,57.44,57.44,10000
07/22/2003,14:40,57.44,57.44,57.44,57.44,100
07/22/2003,14:42,57.37,57.38,57.37,57.37,25300
07/22/2003,14:43,57.36,57.36,57.36,57.36,200
07/22/2003,14:44,57.37,57.4,57.37,57.4,5000
07/22/2003,14:48,57.4,57.4,57.4,57.4,2000
07/22/2003,14:49,57.42,57.48,57.42,57.48,1100
07/22/2003,14:50,57.44,57.45,57.4,57.4,12000
07/22/2003,14:51,57.4,57.4,57.4,57.4,1000
07/22/2003,14:52,57.4,57.4,57.4,57.4,1000
07/22/2003,14:54,57.38,57.38,57.38,57.38,500
07/22/2003,14:55,57.35,57.35,57.35,57.35,100
07/22/2003,14:58,57.35,57.38,57.35,57.38,200
07/22/2003,14:59,57.32,57.32,57.32,57.32,500
07/22/2003,15:01,57.4,57.4,57.4,57.4,5000
07/22/2003,15:02,57.38,57.39,57.38,57.39,5100
07/22/2003,15:07,57.37,57.37,57.37,57.37,300
07/22/2003,15:08,57.36,57.36,57.36,57.36,200
07/22/2003,15:12,57.37,57.37,57.36,57.36,5700
07/22/2003,15:13,57.35,57.37,57.34,57.34,700
07/22/2003,15:14,57.34,57.34,57.34,57.34,900
07/22/2003,15:15,57.37,57.37,57.37,57.37,200
07/22/2003,15:16,57.37,57.37,57.37,57.37,100
07/22/2003,15:20,57.36,57.36,57.32,57.32,700
07/22/2003,15:21,57.27,57.27,57.27,57.27,100
07/22/2003,15:24,57.35,57.35,57.35,57.35,100
07/22/2003,15:26,57.35,57.35,57.35,57.35,10000
07/22/2003,15:27,57.35,57.35,57.35,57.35,100
07/22/2003,15:31,57.35,57.35,57.35,57.35,200
07/22/2003,15:33,57.35,57.38,57.35,57.38,2000
07/22/2003,15:34,57.38,57.38,57.38,57.38,9500
07/22/2003,15:36,57.38,57.38,57.38,57.38,9000
07/22/2003,15:37,57.45,57.45,57.45,57.45,2000
07/22/2003,15:38,57.47,57.47,57.47,57.47,200
07/22/2003,15:39,57.46,57.46,57.46,57.46,700
07/22/2003,15:41,57.51,57.51,57.51,57.51,100
07/22/2003,15:42,57.45,57.45,57.45,57.45,1100
07/22/2003,15:43,57.42,57.42,57.38,57.42,1200
07/22/2003,15:44,57.41,57.41,57.41,57.41,100
07/22/2003,15:46,57.41,57.43,57.41,57.43,3200
07/22/2003,15:48,57.43,57.43,57.43,57.43,300
07/22/2003,15:49,57.42,57.42,57.41,57.41,300
07/22/2003,15:51,57.37,57.37,57.37,57.37,200
07/22/2003,15:55,57.44,57.44,57.44,57.44,400
07/22/2003,15:56,57.43,57.44,57.43,57.44,1300
07/22/2003,15:58,57.44,57.44,57.44,57.44,600
07/22/2003,15:59,57.44,57.47,57.4,57.4,2900
07/23/2003,09:31,58.52,58.52,58.52,58.52,100
07/23/2003,09:34,57.95,57.95,57.95,57.95,100
07/23/2003,09:35,58,58,58,58,1000
07/23/2003,09:36,58,58,58,58,8400
07/23/2003,09:37,58.1,58.2,57.8,58.2,10200
07/23/2003,09:38,58,58,58,58,5000
07/23/2003,09:39,58.3,58.3,58.3,58.3,55600
07/23/2003,09:40,58.4,58.4,58.3,58.3,12100
07/23/2003,09:41,58.3,58.3,58.3,58.3,2600
07/23/2003,09:42,58.22,58.25,58.2,58.2,8800
07/23/2003,09:43,58.3,58.3,58.22,58.22,15100
07/23/2003,09:44,58.25,58.25,58.2,58.2,67700
07/23/2003,09:45,58.1,58.1,57.95,57.95,20300
07/23/2003,09:46,58.02,58.02,58.02,58.02,500
07/23/2003,09:49,58.02,58.02,57.9,57.97,52200
07/23/2003,09:51,57.8,57.8,57.53,57.53,1600
07/23/2003,09:54,57.45,57.53,57.45,57.45,16200
07/23/2003,09:55,57.45,57.48,57.45,57.45,30500
07/23/2003,09:57,57.48,57.56,57.48,57.55,41100
07/23/2003,09:58,57.65,57.65,57.65,57.65,100
07/23/2003,10:00,57.52,57.52,57.52,57.52,200
07/23/2003,10:01,57.49,57.54,57.49,57.54,1000
07/23/2003,10:02,57.55,57.58,57.55,57.58,10000
07/23/2003,10:03,57.68,57.77,57.68,57.77,1800
07/23/2003,10:05,57.88,57.9,57.88,57.9,11000
07/23/2003,10:06,57.89,57.89,57.89,57.89,300
07/23/2003,10:07,57.82,57.82,57.82,57.82,100
07/23/2003,10:08,57.72,57.72,57.72,57.72,100
07/23/2003,10:09,57.7,57.7,57.7,57.7,2000
07/23/2003,10:10,57.76,57.76,57.76,57.76,100
07/23/2003,10:12,57.66,57.66,57.66,57.66,500
07/23/2003,10:13,57.64,57.72,57.64,57.72,300
07/23/2003,10:14,57.64,57.64,57.62,57.62,1600
07/23/2003,10:15,57.6,57.6,57.54,57.54,8800
07/23/2003,10:17,57.55,57.55,57.55,57.55,10000
07/23/2003,10:18,57.51,57.51,57.4,57.4,14500
07/23/2003,10:19,57.35,57.36,57.31,57.36,22600
07/23/2003,10:20,57.25,57.3,57.25,57.26,37900
07/23/2003,10:21,57.16,57.17,57.16,57.17,1500
07/23/2003,10:22,57.16,57.16,57.16,57.16,3000
07/23/2003,10:23,57.18,57.18,57.14,57.14,8100
07/23/2003,10:24,57.14,57.18,57.14,57.17,27100
07/23/2003,10:25,57.08,57.08,57.02,57.05,2800
07/23/2003,10:26,57.13,57.13,57.05,57.05,2800
07/23/2003,10:27,57.05,57.1,57.05,57.06,53500
07/23/2003,10:28,57.1,57.1,57.05,57.06,6800
07/23/2003,10:29,57.02,57.04,57.01,57.03,2500
07/23/2003,10:30,57,57.1,57,57.1,4400
07/23/2003,10:31,57.12,57.45,57.01,57.45,23700
07/23/2003,10:32,57.38,57.43,57.3,57.3,76100
07/23/2003,10:33,57.3,57.38,57.21,57.26,63800
07/23/2003,10:34,57.27,57.27,57.24,57.25,15600
07/23/2003,10:35,57.17,57.38,57.17,57.25,66200
07/23/2003,10:36,57.3,57.3,57.25,57.25,20100
07/23/2003,10:37,57.38,57.4,57.38,57.4,5300
07/23/2003,10:38,57.45,57.52,57.45,57.52,4700
07/23/2003,10:39,57.55,57.55,57.5,57.54,1500
07/23/2003,10:41,57.5,57.5,57.5,57.5,500
07/23/2003,10:42,57.55,57.59,57.55,57.59,15500
07/23/2003,10:43,57.55,57.61,57.55,57.61,1100
07/23/2003,10:44,57.65,57.69,57.6,57.6,5500
07/23/2003,10:45,57.65,57.65,57.6,57.6,2600
07/23/2003,10:46,57.51,57.51,57.51,57.51,500
07/23/2003,10:47,57.51,57.51,57.5,57.5,9000
07/23/2003,10:48,57.5,57.54,57.45,57.5,10200
07/23/2003,10:49,57.5,57.5,57.5,57.5,300
07/23/2003,10:53,57.49,57.49,57.49,57.49,2000
07/23/2003,10:55,57.51,57.51,57.51,57.51,500
07/23/2003,10:56,57.53,57.53,57.53,57.53,14000
07/23/2003,10:57,57.5,57.5,57.5,57.5,500
07/23/2003,11:00,57.52,57.52,57.52,57.52,200
07/23/2003,11:01,57.43,57.43,57.43,57.43,500
07/23/2003,11:02,57.52,57.54,57.52,57.54,1000
07/23/2003,11:04,57.55,57.55,57.49,57.49,1500
07/23/2003,11:06,57.35,57.47,57.35,57.47,900
07/23/2003,11:09,57.49,57.49,57.49,57.49,100
07/23/2003,11:14,57.5,57.5,57.5,57.5,500
07/23/2003,11:16,57.45,57.45,57.45,57.45,100
07/23/2003,11:19,57.46,57.46,57.46,57.46,100
07/23/2003,11:20,57.4,57.47,57.4,57.47,600
07/23/2003,11:21,57.46,57.46,57.4,57.4,600
07/23/2003,11:22,57.34,57.4,57.34,57.4,4000
07/23/2003,11:24,57.32,57.35,57.32,57.32,1000
07/23/2003,11:26,57.25,57.25,57.25,57.25,100
07/23/2003,11:27,57.2,57.25,57.2,57.25,600
07/23/2003,11:28,57.12,57.12,57.1,57.12,3000
07/23/2003,11:29,57.12,57.12,57.06,57.06,2600
07/23/2003,11:30,57.12,57.12,57.06,57.12,2600
07/23/2003,11:31,57.12,57.12,57.12,57.12,101000
07/23/2003,11:32,57.06,57.09,57.05,57.09,1700
07/23/2003,11:33,57.02,57.07,56.97,57.07,7600
07/23/2003,11:34,57,57,56.98,56.98,1300
07/23/2003,11:35,57.04,57.04,57.04,57.04,200
07/23/2003,11:36,57.05,57.11,57.05,57.11,3200
07/23/2003,11:37,57.09,57.09,57.09,57.09,200
07/23/2003,11:38,56.98,56.98,56.97,56.97,200
07/23/2003,11:39,56.88,56.9,56.87,56.87,1700
07/23/2003,11:40,56.92,56.92,56.92,56.92,21300
07/23/2003,11:41,56.8,56.8,56.72,56.72,5500
07/23/2003,11:42,56.78,56.78,56.68,56.72,43500
07/23/2003,11:43,56.72,56.72,56.7,56.7,18600
07/23/2003,11:44,56.7,56.9,56.65,56.65,26400
07/23/2003,11:45,56.58,56.6,56.58,56.6,5100
07/23/2003,11:46,56.6,56.6,56.54,56.58,9300
07/23/2003,11:47,56.55,56.55,56.4,56.4,8200
07/23/2003,11:48,56.4,56.45,56.35,56.37,10100
07/23/2003,11:49,56.36,56.43,56.36,56.36,2500
07/23/2003,11:50,56.47,56.47,56.4,56.4,5200
07/23/2003,11:51,56.35,56.37,56.35,56.37,1500
07/23/2003,11:52,56.31,56.31,56.25,56.25,12800
07/23/2003,11:53,56.25,56.25,56.25,56.25,18200
07/23/2003,11:54,56.18,56.25,56.16,56.16,1400
07/23/2003,11:55,56.16,56.23,56.16,56.16,900
07/23/2003,11:56,56.15,56.24,56.15,56.15,26900
07/23/2003,11:57,56.17,56.17,56.01,56.11,2100
07/23/2003,11:58,56.01,56.05,56.01,56.05,20300
07/23/2003,11:59,56.07,56.12,56,56,131700
07/23/2003,12:00,55.96,55.96,55.96,55.96,900
07/23/2003,12:01,55.86,56,55.86,56,14100
07/23/2003,12:02,55.99,56.05,55.92,56.05,8400
07/23/2003,12:03,56.05,56.08,56.01,56.01,21200
07/23/2003,12:04,56.06,56.08,56.06,56.08,1100
07/23/2003,12:05,56.08,56.08,56.05,56.05,1300
07/23/2003,12:06,56.08,56.08,56,56,58700
07/23/2003,12:07,56.04,56.04,56.02,56.02,1200
07/23/2003,12:08,56,56,55.92,55.92,16000
07/23/2003,12:09,55.86,55.9,55.86,55.9,32500
07/23/2003,12:10,55.9,55.9,55.86,55.9,103400
07/23/2003,12:11,55.86,55.93,55.8,55.8,23200
07/23/2003,12:12,55.76,55.8,55.68,55.8,6700
07/23/2003,12:13,55.67,55.74,55.6,55.6,2800
07/23/2003,12:14,55.6,55.6,55.55,55.55,3300
07/23/2003,12:15,55.55,55.65,55.55,55.61,3300
07/23/2003,12:16,55.6,55.63,55.55,55.55,11500
07/23/2003,12:17,55.66,55.7,55.6,55.66,65700
07/23/2003,12:18,55.64,55.75,55.64,55.74,1300
07/23/2003,12:19,55.71,55.71,55.67,55.67,5100
07/23/2003,12:20,55.7,55.7,55.6,55.62,2400
07/23/2003,12:21,55.61,55.64,55.6,55.64,1800
07/23/2003,12:22,55.62,55.62,55.6,55.6,1900
07/23/2003,12:23,55.54,55.59,55.54,55.54,2800
07/23/2003,12:25,55.64,55.69,55.64,55.65,2800
07/23/2003,12:26,55.65,55.7,55.65,55.65,3100
07/23/2003,12:27,55.69,55.71,55.63,55.65,98200
07/23/2003,12:28,55.66,55.72,55.65,55.72,3900
07/23/2003,12:30,55.7,55.7,55.7,55.7,4200
07/23/2003,12:31,55.7,55.7,55.65,55.65,500
07/23/2003,12:32,55.65,55.7,55.65,55.7,1700
07/23/2003,12:34,55.8,55.8,55.69,55.8,11700
07/23/2003,12:35,55.86,55.86,55.8,55.8,6700
07/23/2003,12:36,55.8,55.85,55.8,55.85,1400
07/23/2003,12:37,55.8,55.8,55.8,55.8,400
07/23/2003,12:38,55.84,55.84,55.8,55.84,700
07/23/2003,12:39,55.89,55.9,55.89,55.9,400
07/23/2003,12:40,55.9,55.9,55.89,55.9,7500
07/23/2003,12:41,55.9,55.93,55.9,55.93,10200
07/23/2003,12:42,55.93,55.95,55.9,55.95,5300
07/23/2003,12:43,56,56.03,55.95,55.97,10500
07/23/2003,12:44,55.91,55.97,55.9,55.95,27800
07/23/2003,12:45,56.02,56.02,55.95,56.02,18200
07/23/2003,12:46,56.01,56.01,56.01,56.01,100
07/23/2003,12:47,55.94,55.94,55.94,55.94,800
07/23/2003,12:48,56,56,56,56,5000
07/23/2003,12:50,56,56.02,56,56.02,25000
07/23/2003,12:52,56.07,56.07,56.04,56.04,400
07/23/2003,12:53,56.03,56.08,56.03,56.08,200
07/23/2003,12:54,56.08,56.14,56.08,56.14,900
07/23/2003,12:56,56.08,56.08,56.08,56.08,200
07/23/2003,12:57,56.08,56.08,56.08,56.08,100
07/23/2003,12:58,56.08,56.11,55.98,55.98,9900
07/23/2003,12:59,56.07,56.07,56,56,12600
07/23/2003,13:00,55.95,55.95,55.95,55.95,100
07/23/2003,13:01,56,56.06,55.98,56.05,3300
07/23/2003,13:02,56.05,56.05,56.05,56.05,100
07/23/2003,13:04,56.05,56.05,56.05,56.05,100
07/23/2003,13:06,56.1,56.1,56.08,56.08,800
07/23/2003,13:07,56.1,56.22,56.1,56.22,12800
07/23/2003,13:08,56.24,56.24,56.24,56.24,200
07/23/2003,13:09,56.25,56.25,56.25,56.25,3000
07/23/2003,13:10,56.37,56.37,56.37,56.37,400
07/23/2003,13:11,56.37,56.37,56.3,56.32,2300
07/23/2003,13:12,56.37,56.37,56.37,56.37,1000
07/23/2003,13:13,56.34,56.37,56.32,56.32,1800
07/23/2003,13:14,56.32,56.32,56.28,56.28,200
07/23/2003,13:16,56.28,56.28,56.28,56.28,100
07/23/2003,13:17,56.29,56.29,56.29,56.29,100
07/23/2003,13:18,56.2,56.2,56.2,56.2,50000
07/23/2003,13:19,56.21,56.21,56.21,56.21,200
07/23/2003,13:20,56.32,56.32,56.32,56.32,200
07/23/2003,13:21,56.32,56.32,56.32,56.32,100
07/23/2003,13:22,56.3,56.3,56.29,56.29,5300
07/23/2003,13:23,56.3,56.3,56.26,56.3,98000
07/23/2003,13:24,56.32,56.32,56.32,56.32,23000
07/23/2003,13:25,56.41,56.44,56.41,56.44,180100
07/23/2003,13:27,56.46,56.46,56.42,56.42,2100
07/23/2003,13:28,56.41,56.45,56.41,56.41,15100
07/23/2003,13:29,56.41,56.41,56.41,56.41,2400
07/23/2003,13:30,56.45,56.45,56.45,56.45,2000
07/23/2003,13:31,56.45,56.54,56.45,56.54,40500
07/23/2003,13:32,56.52,56.54,56.52,56.54,14500
07/23/2003,13:33,56.55,56.63,56.55,56.59,1700
07/23/2003,13:34,56.65,56.65,56.65,56.65,100
07/23/2003,13:35,56.64,56.65,56.63,56.63,50500
07/23/2003,13:37,56.67,56.67,56.67,56.67,100
07/23/2003,13:39,56.57,56.57,56.55,56.55,6200
07/23/2003,13:40,56.54,56.54,56.54,56.54,32600
07/23/2003,13:41,56.5,56.5,56.48,56.48,3300
07/23/2003,13:42,56.5,56.5,56.46,56.46,8000
07/23/2003,13:43,56.5,56.53,56.5,56.53,600
07/23/2003,13:44,56.54,56.54,56.51,56.51,4500
07/23/2003,13:45,56.5,56.5,56.5,56.5,100
07/23/2003,13:46,56.48,56.48,56.43,56.43,42500
07/23/2003,13:47,56.42,56.47,56.42,56.47,11100
07/23/2003,13:50,56.45,56.45,56.45,56.45,3000
07/23/2003,13:51,56.5,56.5,56.49,56.49,5200
07/23/2003,13:53,56.51,56.51,56.51,56.51,100
07/23/2003,13:57,56.43,56.43,56.43,56.43,100
07/23/2003,13:58,56.36,56.36,56.36,56.36,300
07/23/2003,14:00,56.42,56.42,56.4,56.4,300
07/23/2003,14:01,56.35,56.44,56.35,56.44,2700
07/23/2003,14:04,56.5,56.5,56.5,56.5,500
07/23/2003,14:05,56.5,56.5,56.5,56.5,700
07/23/2003,14:06,56.5,56.5,56.5,56.5,1000
07/23/2003,14:07,56.5,56.52,56.5,56.52,9300
07/23/2003,14:08,56.56,56.56,56.56,56.56,200
07/23/2003,14:09,56.53,56.53,56.53,56.53,15000
07/23/2003,14:10,56.52,56.52,56.52,56.52,1000
07/23/2003,14:12,56.5,56.5,56.5,56.5,5000
07/23/2003,14:16,56.52,56.52,56.52,56.52,16000
07/23/2003,14:19,56.48,56.48,56.48,56.48,200
07/23/2003,14:20,56.54,56.54,56.54,56.54,500
07/23/2003,14:22,56.5,56.5,56.5,56.5,300
07/23/2003,14:26,56.51,56.51,56.51,56.51,200
07/23/2003,14:27,56.46,56.46,56.46,56.46,800
07/23/2003,14:30,56.46,56.46,56.46,56.46,2000
07/23/2003,14:31,56.45,56.5,56.45,56.5,9000
07/23/2003,14:32,56.5,56.5,56.5,56.5,5000
07/23/2003,14:36,56.48,56.57,56.48,56.49,11800
07/23/2003,14:39,56.53,56.54,56.53,56.53,20000
07/23/2003,14:42,56.53,56.53,56.53,56.53,200
07/23/2003,14:43,56.53,56.53,56.53,56.53,1100
07/23/2003,14:44,56.53,56.54,56.53,56.53,1400
07/23/2003,14:45,56.54,56.54,56.5,56.5,6800
07/23/2003,14:47,56.47,56.47,56.47,56.47,2000
07/23/2003,14:48,56.47,56.5,56.47,56.5,200
07/23/2003,14:51,56.5,56.5,56.5,56.5,100
07/23/2003,14:53,56.5,56.5,56.49,56.49,5600
07/23/2003,14:54,56.5,56.5,56.5,56.5,2000
07/23/2003,14:55,56.55,56.56,56.55,56.56,2500
07/23/2003,14:56,56.5,56.5,56.5,56.5,100
07/23/2003,14:57,56.5,56.5,56.5,56.5,2000
07/23/2003,15:00,56.5,56.5,56.5,56.5,300
07/23/2003,15:01,56.44,56.44,56.43,56.43,3300
07/23/2003,15:04,56.4,56.4,56.4,56.4,400
07/23/2003,15:05,56.48,56.48,56.43,56.43,800
07/23/2003,15:06,56.41,56.41,56.41,56.41,1000
07/23/2003,15:07,56.44,56.44,56.44,56.44,100
07/23/2003,15:08,56.5,56.5,56.5,56.5,100
07/23/2003,15:09,56.49,56.49,56.46,56.46,400
07/23/2003,15:10,56.46,56.46,56.46,56.46,3000
07/23/2003,15:11,56.42,56.46,56.42,56.46,1500
07/23/2003,15:12,56.45,56.45,56.45,56.45,100
07/23/2003,15:16,56.45,56.47,56.45,56.47,800
07/23/2003,15:17,56.5,56.5,56.45,56.45,1700
07/23/2003,15:18,56.45,56.45,56.44,56.44,600
07/23/2003,15:21,56.47,56.47,56.47,56.47,400
07/23/2003,15:22,56.47,56.47,56.47,56.47,100
07/23/2003,15:23,56.47,56.47,56.46,56.46,500
07/23/2003,15:24,56.52,56.55,56.52,56.55,1000
07/23/2003,15:25,56.57,56.57,56.57,56.57,300
07/23/2003,15:27,56.55,56.6,56.55,56.6,2500
07/23/2003,15:28,56.63,56.63,56.63,56.63,200
07/23/2003,15:29,56.62,56.64,56.6,56.6,4000
07/23/2003,15:30,56.63,56.63,56.62,56.62,200
07/23/2003,15:33,56.6,56.6,56.6,56.6,3200
07/23/2003,15:34,56.62,56.62,56.56,56.56,600
07/23/2003,15:35,56.57,56.57,56.57,56.57,1400
07/23/2003,15:36,56.62,56.62,56.62,56.62,200
07/23/2003,15:37,56.62,56.62,56.61,56.61,3100
07/23/2003,15:38,56.63,56.63,56.63,56.63,200
07/23/2003,15:39,56.64,56.64,56.63,56.63,300
07/23/2003,15:40,56.61,56.61,56.61,56.61,2000
07/23/2003,15:41,56.65,56.65,56.63,56.63,2200
07/23/2003,15:42,56.63,56.63,56.63,56.63,700
07/23/2003,15:43,56.66,56.66,56.66,56.66,100
07/23/2003,15:44,56.66,56.66,56.66,56.66,200
07/23/2003,15:45,56.6,56.66,56.6,56.6,1300
07/23/2003,15:46,56.55,56.62,56.55,56.62,700
07/23/2003,15:47,56.58,56.58,56.58,56.58,500
07/23/2003,15:48,56.55,56.55,56.55,56.55,3100
07/23/2003,15:50,56.55,56.55,56.55,56.55,500
07/23/2003,15:51,56.58,56.58,56.56,56.58,1000
07/23/2003,15:52,56.58,56.58,56.58,56.58,400
07/23/2003,15:53,56.57,56.57,56.57,56.57,100
07/23/2003,15:54,56.57,56.58,56.57,56.58,300
07/23/2003,15:55,56.58,56.65,56.57,56.65,1300
07/23/2003,15:56,56.62,56.62,56.62,56.62,700
07/23/2003,15:57,56.58,56.58,56.58,56.58,2000
07/23/2003,15:58,56.62,56.64,56.6,56.64,4600
07/23/2003,15:59,56.63,56.63,56.63,56.63,100
07/24/2003,09:36,56.65,56.65,56.65,56.65,200
07/24/2003,09:38,56.99,56.99,56.99,56.99,2700
07/24/2003,09:39,56.99,57,56.99,57,2300
07/24/2003,09:40,57,57,56.99,56.99,4000
07/24/2003,09:41,56.99,57.18,56.99,57.18,25900
07/24/2003,09:42,57.25,57.5,57.25,57.35,15600
07/24/2003,09:43,57.35,57.5,57.35,57.5,11000
07/24/2003,09:44,57.5,57.5,57.5,57.5,22800
07/24/2003,09:45,57.5,57.5,57.45,57.45,15700
07/24/2003,09:46,57.34,57.34,57.31,57.31,2400
07/24/2003,09:47,57.3,57.4,57.3,57.4,2900
07/24/2003,09:48,57.33,57.35,57.15,57.15,26600
07/24/2003,09:49,57.04,57.04,57.04,57.04,500
07/24/2003,09:50,57.06,57.07,57.06,57.07,2000
07/24/2003,09:51,57.05,57.05,57.05,57.05,100500
07/24/2003,09:52,56.93,56.93,56.89,56.89,2500
07/24/2003,09:53,57.06,57.2,57.04,57.2,1300
07/24/2003,09:55,57.28,57.28,57.23,57.23,400
07/24/2003,09:56,57.34,57.34,57.34,57.34,200
07/24/2003,09:57,57.24,57.24,57.24,57.24,700
07/24/2003,09:58,57.22,57.22,57.22,57.22,300
07/24/2003,09:59,57.22,57.23,57.22,57.23,1100
07/24/2003,10:00,57.39,57.39,57.35,57.35,1100
07/24/2003,10:01,57.48,57.48,57.4,57.4,5300
07/24/2003,10:02,57.3,57.35,57.3,57.35,2500
07/24/2003,10:03,57.4,57.5,57.4,57.5,2100
07/24/2003,10:04,57.42,57.45,57.42,57.45,25200
07/24/2003,10:05,57.5,57.5,57.45,57.45,50100
07/24/2003,10:06,57.4,57.4,57.4,57.4,300
07/24/2003,10:07,57.4,57.42,57.39,57.42,600
07/24/2003,10:08,57.42,57.42,57.42,57.42,2000
07/24/2003,10:09,57.42,57.42,57.33,57.33,5400
07/24/2003,10:10,57.4,57.49,57.4,57.49,1100
07/24/2003,10:11,57.5,57.5,57.48,57.48,300
07/24/2003,10:13,57.38,57.38,57.38,57.38,20000
07/24/2003,10:14,57.44,57.44,57.44,57.44,100
07/24/2003,10:15,57.44,57.44,57.44,57.44,100
07/24/2003,10:16,57.45,57.45,57.44,57.44,1700
07/24/2003,10:17,57.5,57.5,57.5,57.5,15000
07/24/2003,10:18,57.5,57.5,57.5,57.5,100
07/24/2003,10:19,57.5,57.54,57.5,57.54,3200
07/24/2003,10:20,57.51,57.51,57.51,57.51,7300
07/24/2003,10:21,57.42,57.42,57.42,57.42,200
07/24/2003,10:23,57.5,57.5,57.48,57.48,200
07/24/2003,10:24,57.46,57.46,57.46,57.46,200
07/24/2003,10:25,57.57,57.57,57.57,57.57,500
07/24/2003,10:26,57.57,57.62,57.41,57.6,68300
07/24/2003,10:27,57.6,57.65,57.54,57.54,6500
07/24/2003,10:29,57.41,57.41,57.41,57.41,50000
07/24/2003,10:30,57.3,57.3,57.3,57.3,4000
07/24/2003,10:31,57.3,57.3,57.3,57.3,10100
07/24/2003,10:32,57.21,57.21,57.1,57.1,25800
07/24/2003,10:33,57.04,57.06,57,57,21700
07/24/2003,10:34,57.05,57.07,57.05,57.07,1200
07/24/2003,10:35,57.04,57.05,57.01,57.05,56600
07/24/2003,10:36,56.98,57,56.95,56.95,26100
07/24/2003,10:37,56.9,56.97,56.88,56.9,31800
07/24/2003,10:38,56.85,56.85,56.74,56.77,3500
07/24/2003,10:39,56.7,56.76,56.7,56.75,37200
07/24/2003,10:40,56.71,56.77,56.7,56.7,4100
07/24/2003,10:41,56.65,56.65,56.6,56.6,12000
07/24/2003,10:42,56.51,56.7,56.44,56.45,95100
07/24/2003,10:43,56.42,56.42,56.37,56.38,29200
07/24/2003,10:44,56.38,56.4,56.37,56.4,7200
07/24/2003,10:45,56.33,56.33,56.3,56.3,17300
07/24/2003,10:46,56.24,56.32,56.2,56.28,17000
07/24/2003,10:47,56.26,56.3,56.15,56.15,3700
07/24/2003,10:49,56.1,56.1,56.1,56.1,100
07/24/2003,10:50,56.12,56.2,56.12,56.18,12400
07/24/2003,10:51,56.2,56.26,56.2,56.26,1000
07/24/2003,10:52,56.29,56.29,56.27,56.28,15600
07/24/2003,10:53,56.34,56.36,56.34,56.35,1500
07/24/2003,10:54,56.4,56.4,56.31,56.38,2900
07/24/2003,10:55,56.38,56.38,56.36,56.36,400
07/24/2003,10:56,56.37,56.37,56.31,56.31,800
07/24/2003,10:57,56.33,56.35,56.33,56.35,80000
07/24/2003,10:58,56.43,56.48,56.43,56.48,600
07/24/2003,10:59,56.48,56.53,56.48,56.53,1100
07/24/2003,11:01,56.4,56.4,56.4,56.4,50000
07/24/2003,11:03,56.37,56.37,56.37,56.37,200
07/24/2003,11:04,56.4,56.4,56.4,56.4,100
07/24/2003,11:05,56.4,56.4,56.4,56.4,300
07/24/2003,11:06,56.35,56.35,56.3,56.3,10100
07/24/2003,11:07,56.3,56.33,56.2,56.25,9900
07/24/2003,11:08,56.28,56.28,56.28,56.28,1000
07/24/2003,11:09,56.31,56.31,56.31,56.31,500
07/24/2003,11:10,56.25,56.25,56.24,56.24,1000
07/24/2003,11:12,56.2,56.25,56.2,56.25,2200
07/24/2003,11:13,56.2,56.2,56.1,56.1,2500
07/24/2003,11:14,56.11,56.11,56.1,56.1,1000
07/24/2003,11:16,56.04,56.1,56,56,174500
07/24/2003,11:17,56.01,56.03,55.98,56.03,10800
07/24/2003,11:18,56,56.04,56,56.04,300
07/24/2003,11:19,56.03,56.03,55.95,55.95,300
07/24/2003,11:20,56.02,56.02,56,56.02,1500
07/24/2003,11:21,56.03,56.03,56.03,56.03,500
07/24/2003,11:22,56.03,56.03,56.03,56.03,100
07/24/2003,11:23,56.08,56.08,56.08,56.08,100
07/24/2003,11:25,56.05,56.05,56.05,56.05,1200
07/24/2003,11:28,56.15,56.15,56.15,56.15,100
07/24/2003,11:30,56.18,56.18,56.18,56.18,35000
07/24/2003,11:31,56.18,56.18,56.18,56.18,100
07/24/2003,11:32,56.24,56.24,56.24,56.24,3100
07/24/2003,11:33,56.2,56.22,56.15,56.19,3100
07/24/2003,11:37,56.2,56.24,56.2,56.24,10100
07/24/2003,11:40,56.29,56.29,56.29,56.29,100
07/24/2003,11:41,56.29,56.29,56.25,56.25,3300
07/24/2003,11:44,56.3,56.3,56.3,56.3,100
07/24/2003,11:46,56.2,56.23,56.2,56.2,35100
07/24/2003,11:48,56.29,56.29,56.29,56.29,400
07/24/2003,11:53,56.14,56.14,56.14,56.14,1000
07/24/2003,11:56,56.24,56.24,56.21,56.21,1100
07/24/2003,11:58,56.21,56.21,56.21,56.21,1000
07/24/2003,11:59,56.24,56.24,56.24,56.24,200
07/24/2003,12:01,56.24,56.24,56.24,56.24,100
07/24/2003,12:02,56.26,56.26,56.26,56.26,100
07/24/2003,12:03,56.26,56.26,56.26,56.26,100
07/24/2003,12:04,56.14,56.17,56.14,56.17,4800
07/24/2003,12:08,56.22,56.22,56.22,56.22,200
07/24/2003,12:11,56.19,56.19,56.19,56.19,100
07/24/2003,12:12,56.22,56.22,56.22,56.22,100
07/24/2003,12:13,56.24,56.24,56.24,56.24,100
07/24/2003,12:15,56.17,56.17,56.17,56.17,1000
07/24/2003,12:16,56.24,56.24,56.24,56.24,1000
07/24/2003,12:17,56.27,56.27,56.27,56.27,100
07/24/2003,12:19,56.28,56.28,56.28,56.28,800
07/24/2003,12:20,56.28,56.29,56.28,56.29,2800
07/24/2003,12:21,56.3,56.3,56.3,56.3,5000
07/24/2003,12:24,56.26,56.26,56.26,56.26,100
07/24/2003,12:25,56.26,56.32,56.26,56.32,300
07/24/2003,12:27,56.36,56.36,56.36,56.36,100
07/24/2003,12:30,56.26,56.34,56.26,56.34,2100
07/24/2003,12:33,56.36,56.36,56.36,56.36,100
07/24/2003,12:34,56.37,56.37,56.34,56.34,2800
07/24/2003,12:35,56.3,56.3,56.3,56.3,4000
07/24/2003,12:36,56.34,56.34,56.34,56.34,100
07/24/2003,12:37,56.34,56.34,56.34,56.34,100
07/24/2003,12:42,56.34,56.34,56.34,56.34,100
07/24/2003,12:46,56.28,56.28,56.28,56.28,300
07/24/2003,12:48,56.2,56.27,56.2,56.2,600
07/24/2003,12:49,56.2,56.2,56.2,56.2,100
07/24/2003,12:53,56.12,56.2,56.12,56.2,500
07/24/2003,12:54,56.11,56.11,56.11,56.11,300
07/24/2003,12:55,56.18,56.18,56.18,56.18,200
07/24/2003,12:56,56.18,56.18,56.18,56.18,100
07/24/2003,12:58,56.15,56.15,56.11,56.11,500
07/24/2003,12:59,56.18,56.18,56.18,56.18,300
07/24/2003,13:01,56.16,56.16,56.15,56.15,700
07/24/2003,13:02,56.19,56.19,56.19,56.19,500
07/24/2003,13:04,56.2,56.2,56.2,56.2,300
07/24/2003,13:07,56.12,56.12,56.12,56.12,100
07/24/2003,13:10,56.18,56.18,56.18,56.18,400
07/24/2003,13:20,56.2,56.2,56.2,56.2,200
07/24/2003,13:21,56.2,56.24,56.2,56.24,200
07/24/2003,13:22,56.24,56.26,56.24,56.26,300
07/24/2003,13:23,56.27,56.27,56.27,56.27,100
07/24/2003,13:25,56.2,56.2,56.2,56.2,300
07/24/2003,13:28,56.17,56.17,56.17,56.17,500
07/24/2003,13:31,56.19,56.19,56.19,56.19,100
07/24/2003,13:33,56.15,56.15,56.15,56.15,2400
07/24/2003,13:34,56.13,56.14,56.11,56.11,15700
07/24/2003,13:36,56.1,56.1,56.1,56.1,4700
07/24/2003,13:40,56.15,56.15,56.15,56.15,100
07/24/2003,13:44,56.17,56.17,56.17,56.17,500
07/24/2003,13:46,56.24,56.24,56.24,56.24,100
07/24/2003,13:49,56.23,56.23,56.23,56.23,100
07/24/2003,13:52,56.18,56.18,56.18,56.18,100
07/24/2003,13:53,56.22,56.22,56.22,56.22,500
07/24/2003,14:08,56.28,56.28,56.28,56.28,200
07/24/2003,14:09,56.3,56.3,56.3,56.3,2100
07/24/2003,14:11,56.3,56.3,56.3,56.3,2000
07/24/2003,14:12,56.31,56.32,56.31,56.32,23500
07/24/2003,14:13,56.32,56.32,56.27,56.27,3500
07/24/2003,14:19,56.29,56.29,56.29,56.29,500
07/24/2003,14:22,56.25,56.25,56.25,56.25,200
07/24/2003,14:23,56.24,56.24,56.24,56.24,100
07/24/2003,14:25,56,56,56,56,12100
07/24/2003,14:26,56.03,56.03,56.03,56.03,100
07/24/2003,14:28,55.93,55.93,55.93,55.93,1000
07/24/2003,14:30,56.1,56.1,56.1,56.1,25000
07/24/2003,14:31,56.1,56.1,56.1,56.1,500
07/24/2003,14:35,56.16,56.16,56.05,56.05,7000
07/24/2003,14:37,56,56,56,56,1000
07/24/2003,14:38,56.07,56.07,56.07,56.07,300
07/24/2003,14:39,56.07,56.07,56.07,56.07,600
07/24/2003,14:41,56.06,56.06,56.06,56.06,40000
07/24/2003,14:48,56.03,56.03,56.03,56.03,10000
07/24/2003,14:49,56.03,56.04,56.03,56.04,11000
07/24/2003,14:52,56.07,56.11,56.07,56.1,9000
07/24/2003,14:54,56.13,56.13,56.13,56.13,5000
07/24/2003,14:55,56.13,56.13,56.08,56.08,11100
07/24/2003,14:56,56.1,56.1,56.1,56.1,1500
07/24/2003,15:05,56,56,56,56,100
07/24/2003,15:06,55.98,55.98,55.98,55.98,1000
07/24/2003,15:07,55.97,55.97,55.97,55.97,1000
07/24/2003,15:08,55.97,55.97,55.97,55.97,100
07/24/2003,15:09,55.93,55.93,55.93,55.93,1500
07/24/2003,15:11,55.94,55.94,55.94,55.94,100
07/24/2003,15:14,56,56,56,56,200
07/24/2003,15:16,55.95,55.95,55.95,55.95,100
07/24/2003,15:17,56,56,55.92,55.92,5100
07/24/2003,15:18,56,56,56,56,100
07/24/2003,15:20,56.03,56.09,56.02,56.09,600
07/24/2003,15:21,56.04,56.08,56.04,56.08,10500
07/24/2003,15:22,56.02,56.02,56.02,56.02,200
07/24/2003,15:23,56.05,56.05,56.05,56.05,100
07/24/2003,15:24,56.04,56.07,56.04,56.07,2100
07/24/2003,15:27,56.04,56.04,56.03,56.03,2100
07/24/2003,15:34,56.04,56.04,56.04,56.04,100
07/24/2003,15:37,56,56,56,56,200
07/24/2003,15:38,56.04,56.04,56.04,56.04,100
07/24/2003,15:41,55.97,55.97,55.91,55.92,1200
07/24/2003,15:42,55.9,55.9,55.9,55.9,200
07/24/2003,15:43,55.9,55.9,55.87,55.9,2300
07/24/2003,15:44,55.86,55.86,55.84,55.84,2200
07/24/2003,15:45,55.87,55.87,55.87,55.87,100
07/24/2003,15:46,55.87,55.9,55.84,55.9,15800
07/24/2003,15:48,55.85,55.85,55.85,55.85,600
07/24/2003,15:49,55.86,55.9,55.85,55.9,1100
07/24/2003,15:51,55.89,55.89,55.88,55.88,2100
07/24/2003,15:52,55.84,55.84,55.84,55.84,200
07/24/2003,15:53,55.85,55.85,55.82,55.82,1100
07/24/2003,15:54,55.81,55.81,55.76,55.76,400
07/24/2003,15:55,55.83,55.83,55.83,55.83,400
07/24/2003,15:56,55.83,55.83,55.83,55.83,100
07/24/2003,15:57,55.79,55.8,55.7,55.8,4800
07/24/2003,15:58,55.8,55.82,55.8,55.82,2700
07/24/2003,15:59,55.81,55.81,55.81,55.81,500
07/25/2003,09:31,55.83,55.83,55.83,55.83,600
07/25/2003,09:36,55.55,55.55,55.55,55.55,10000
07/25/2003,09:37,55.68,55.68,55.68,55.68,100000
07/25/2003,09:38,55.85,55.85,55.85,55.85,1000
07/25/2003,09:39,55.92,55.92,55.58,55.58,125100
07/25/2003,09:40,55.75,55.78,55.75,55.75,2300
07/25/2003,09:41,55.82,55.95,55.82,55.95,200
07/25/2003,09:42,56,56,56,56,200
07/25/2003,09:43,56.1,56.18,56.1,56.18,600
07/25/2003,09:44,56.2,56.2,56.11,56.15,16100
07/25/2003,09:45,55.96,56.07,55.96,56.07,400
07/25/2003,09:46,56.05,56.05,56.05,56.05,5000
07/25/2003,09:47,56.1,56.15,56.1,56.15,1400
07/25/2003,09:49,56.16,56.16,56.09,56.09,900
07/25/2003,09:50,56.1,56.1,56.1,56.1,200
07/25/2003,09:51,56.15,56.15,56.1,56.1,2200
07/25/2003,09:52,56.06,56.06,56.06,56.06,1800
07/25/2003,09:54,56.1,56.1,56.1,56.1,100
07/25/2003,09:55,56.12,56.12,56.12,56.12,5000
07/25/2003,09:57,56.1,56.1,56.1,56.1,100
07/25/2003,09:58,56.1,56.1,56.1,56.1,900
07/25/2003,10:00,56.12,56.12,56.1,56.1,25200
07/25/2003,10:02,55.96,55.96,55.96,55.96,100
07/25/2003,10:03,55.95,55.95,55.93,55.93,2300
07/25/2003,10:04,56,56,56,56,500
07/25/2003,10:05,56.1,56.1,56.1,56.1,1000
07/25/2003,10:06,56.03,56.03,56.03,56.03,200
07/25/2003,10:07,56.03,56.03,56.03,56.03,100
07/25/2003,10:09,55.95,55.95,55.95,55.95,100000
07/25/2003,10:10,55.8,55.8,55.8,55.8,500
07/25/2003,10:11,55.8,55.8,55.75,55.75,2000
07/25/2003,10:12,55.64,55.64,55.64,55.64,1000
07/25/2003,10:13,55.67,55.67,55.59,55.61,35000
07/25/2003,10:14,55.61,55.65,55.6,55.65,60500
07/25/2003,10:16,55.58,55.58,55.56,55.56,1000
07/25/2003,10:18,55.56,55.56,55.56,55.56,200
07/25/2003,10:20,55.61,55.64,55.61,55.64,600
07/25/2003,10:22,55.5,55.53,55.48,55.53,4800
07/25/2003,10:23,55.63,55.63,55.63,55.63,600
07/25/2003,10:32,55.45,55.45,55.45,55.45,15000
07/25/2003,10:33,55.5,55.5,55.45,55.45,30600
07/25/2003,10:34,55.41,55.41,55.35,55.37,5400
07/25/2003,10:35,55.35,55.35,55.28,55.28,151400
07/25/2003,10:36,55.25,55.25,55.25,55.25,1900
07/25/2003,10:37,55.24,55.24,55.24,55.24,300
07/25/2003,10:38,55.23,55.23,55.23,55.23,200
07/25/2003,10:39,55.18,55.21,55.16,55.16,16300
07/25/2003,10:40,55.22,55.25,55.17,55.25,101000
07/25/2003,10:42,55.36,55.45,55.25,55.45,58000
07/25/2003,10:43,55.46,55.46,55.46,55.46,500
07/25/2003,10:44,55.36,55.36,55.36,55.36,1500
07/25/2003,10:45,55.29,55.29,55.29,55.29,500
07/25/2003,10:46,55.3,55.3,55.3,55.3,500
07/25/2003,10:47,55.4,55.4,55.35,55.35,25500
07/25/2003,10:51,55.38,55.38,55.38,55.38,500
07/25/2003,10:52,55.42,55.48,55.42,55.48,1200
07/25/2003,10:53,55.5,55.5,55.5,55.5,4800
07/25/2003,10:54,55.42,55.48,55.42,55.48,300
07/25/2003,10:56,55.33,55.33,55.33,55.33,100
07/25/2003,10:57,55.3,55.3,55.28,55.28,2000
07/25/2003,10:58,55.36,55.37,55.27,55.36,10300
07/25/2003,11:01,55.2,55.2,55.2,55.2,1000
07/25/2003,11:02,55.24,55.24,55.19,55.19,25100
07/25/2003,11:04,55.21,55.21,55.21,55.21,400
07/25/2003,11:06,55.24,55.24,55.24,55.24,1000
07/25/2003,11:07,55.35,55.35,55.26,55.26,600
07/25/2003,11:10,55.36,55.36,55.36,55.36,500
07/25/2003,11:13,55.36,55.36,55.36,55.36,800
07/25/2003,11:15,55.44,55.44,55.44,55.44,100
07/25/2003,11:16,55.45,55.45,55.45,55.45,200
07/25/2003,11:17,55.45,55.45,55.45,55.45,200
07/25/2003,11:18,55.5,55.59,55.5,55.59,1200
07/25/2003,11:19,55.55,55.55,55.55,55.55,10000
07/25/2003,11:20,55.68,55.68,55.68,55.68,1000
07/25/2003,11:21,55.62,55.64,55.62,55.64,300
07/25/2003,11:22,55.64,55.74,55.64,55.74,300
07/25/2003,11:23,55.71,55.71,55.71,55.71,5000
07/25/2003,11:24,55.75,55.77,55.69,55.77,18500
07/25/2003,11:25,55.71,55.71,55.71,55.71,600
07/25/2003,11:26,55.77,55.77,55.77,55.77,100000
07/25/2003,11:27,55.69,55.69,55.69,55.69,2000
07/25/2003,11:29,55.74,55.74,55.66,55.66,164300
07/25/2003,11:30,55.66,55.67,55.66,55.66,16300
07/25/2003,11:31,55.6,55.62,55.6,55.6,20200
07/25/2003,11:36,55.62,55.62,55.61,55.61,2000
07/25/2003,11:37,55.58,55.58,55.57,55.58,15500
07/25/2003,11:38,55.58,55.58,55.58,55.58,7000
07/25/2003,11:43,55.65,55.65,55.65,55.65,100
07/25/2003,11:45,55.69,55.69,55.69,55.69,200
07/25/2003,11:46,55.61,55.61,55.61,55.61,300
07/25/2003,11:47,55.6,55.6,55.6,55.6,100
07/25/2003,12:00,55.71,55.71,55.71,55.71,10000
07/25/2003,12:02,55.75,55.75,55.75,55.75,5500
07/25/2003,12:05,55.73,55.73,55.72,55.72,200
07/25/2003,12:06,55.71,55.71,55.71,55.71,100
07/25/2003,12:07,55.7,55.7,55.7,55.7,1600
07/25/2003,12:11,55.7,55.7,55.7,55.7,25100
07/25/2003,12:14,55.7,55.7,55.7,55.7,100
07/25/2003,12:15,55.66,55.66,55.66,55.66,1000
07/25/2003,12:17,55.63,55.63,55.63,55.63,100
07/25/2003,12:19,55.7,55.7,55.7,55.7,100
07/25/2003,12:21,55.66,55.66,55.66,55.66,100
07/25/2003,12:25,55.65,55.65,55.65,55.65,300
07/25/2003,12:26,55.66,55.66,55.62,55.62,6200
07/25/2003,12:29,55.64,55.64,55.64,55.64,20000
07/25/2003,12:31,55.64,55.64,55.64,55.64,100
07/25/2003,12:33,55.64,55.64,55.64,55.64,100
07/25/2003,12:37,55.65,55.65,55.65,55.65,100
07/25/2003,12:38,55.62,55.62,55.62,55.62,100
07/25/2003,12:43,55.61,55.61,55.61,55.61,100
07/25/2003,12:46,55.65,55.65,55.65,55.65,100
07/25/2003,12:48,55.61,55.65,55.61,55.65,1100
07/25/2003,12:50,55.62,55.62,55.62,55.62,100
07/25/2003,12:51,55.65,55.65,55.65,55.65,2000
07/25/2003,12:59,55.64,55.64,55.64,55.64,3200
07/25/2003,13:01,55.66,55.67,55.66,55.67,7000
07/25/2003,13:04,55.69,55.69,55.69,55.69,100
07/25/2003,13:07,55.73,55.73,55.73,55.73,1000
07/25/2003,13:11,55.67,55.67,55.67,55.67,100000
07/25/2003,13:13,55.75,55.75,55.75,55.75,300
07/25/2003,13:14,55.77,55.77,55.77,55.77,2000
07/25/2003,13:15,55.77,55.85,55.77,55.85,6400
07/25/2003,13:16,55.9,55.92,55.9,55.92,1300
07/25/2003,13:17,55.92,55.94,55.86,55.86,5300
07/25/2003,13:18,55.93,55.93,55.93,55.93,400
07/25/2003,13:19,55.93,55.93,55.93,55.93,600
07/25/2003,13:20,55.93,55.93,55.93,55.93,100
07/25/2003,13:25,55.92,55.92,55.92,55.92,50000
07/25/2003,13:32,55.87,55.9,55.87,55.9,3500
07/25/2003,13:33,55.92,55.92,55.89,55.89,32000
07/25/2003,13:34,55.89,55.89,55.89,55.89,500
07/25/2003,13:36,55.86,55.86,55.86,55.86,2000
07/25/2003,13:40,55.82,55.82,55.82,55.82,1000
07/25/2003,13:43,55.81,55.81,55.81,55.81,300
07/25/2003,13:45,55.82,55.82,55.82,55.82,25000
07/25/2003,13:46,55.71,55.71,55.71,55.71,2000
07/25/2003,13:47,55.67,55.67,55.59,55.59,18800
07/25/2003,13:48,55.62,55.65,55.62,55.65,300
07/25/2003,13:49,55.56,55.56,55.54,55.54,45000
07/25/2003,13:50,55.5,55.57,55.44,55.44,28500
07/25/2003,13:51,55.45,55.47,55.45,55.47,600
07/25/2003,13:52,55.48,55.48,55.48,55.48,14000
07/25/2003,13:53,55.5,55.5,55.5,55.5,15000
07/25/2003,13:54,55.5,55.5,55.5,55.5,800
07/25/2003,13:55,55.5,55.5,55.5,55.5,1000
07/25/2003,13:56,55.5,55.5,55.5,55.5,5000
07/25/2003,13:57,55.5,55.5,55.5,55.5,60000
07/25/2003,13:58,55.49,55.49,55.49,55.49,200
07/25/2003,13:59,55.54,55.54,55.54,55.54,1400
07/25/2003,14:00,55.55,55.57,55.55,55.57,10000
07/25/2003,14:03,55.6,55.6,55.6,55.6,2000
07/25/2003,14:05,55.6,55.6,55.6,55.6,25000
07/25/2003,14:08,55.66,55.66,55.66,55.66,500
07/25/2003,14:13,55.66,55.66,55.66,55.66,100
07/25/2003,14:19,55.61,55.61,55.61,55.61,100
07/25/2003,14:21,55.65,55.65,55.6,55.6,4000
07/25/2003,14:22,55.61,55.64,55.61,55.64,3800
07/25/2003,14:26,55.59,55.59,55.59,55.59,2000
07/25/2003,14:27,55.64,55.64,55.64,55.64,3700
07/25/2003,14:30,55.65,55.65,55.65,55.65,5600
07/25/2003,14:32,55.7,55.7,55.67,55.67,5300
07/25/2003,14:37,55.74,55.74,55.74,55.74,100
07/25/2003,14:38,55.72,55.75,55.72,55.75,200
07/25/2003,14:40,55.85,55.85,55.85,55.85,600
07/25/2003,14:41,55.85,55.85,55.85,55.85,500
07/25/2003,14:44,55.85,55.85,55.85,55.85,100
07/25/2003,14:45,55.85,55.85,55.8,55.8,300
07/25/2003,14:46,55.8,55.8,55.8,55.8,2000
07/25/2003,14:48,55.8,55.84,55.8,55.84,4100
07/25/2003,14:53,55.85,55.85,55.85,55.85,800
07/25/2003,14:54,55.88,55.9,55.88,55.88,2600
07/25/2003,14:57,55.88,55.88,55.88,55.88,2000
07/25/2003,15:00,55.87,55.88,55.87,55.88,400
07/25/2003,15:01,55.88,55.88,55.88,55.88,700
07/25/2003,15:03,55.85,55.85,55.85,55.85,100
07/25/2003,15:06,55.95,55.95,55.95,55.95,100
07/25/2003,15:07,55.99,55.99,55.99,55.99,500
07/25/2003,15:08,56.05,56.1,56.05,56.1,6000
07/25/2003,15:09,56.12,56.12,56.12,56.12,500
07/25/2003,15:10,55.95,55.95,55.95,55.95,46000
07/25/2003,15:11,56.03,56.09,56,56,121700
07/25/2003,15:12,55.93,55.95,55.93,55.95,20000
07/25/2003,15:13,55.97,55.97,55.97,55.97,700
07/25/2003,15:14,55.93,55.93,55.93,55.93,200
07/25/2003,15:15,55.9,55.91,55.9,55.91,5700
07/25/2003,15:17,55.95,55.95,55.88,55.88,47100
07/25/2003,15:20,55.95,55.95,55.95,55.95,10000
07/25/2003,15:21,55.91,55.91,55.91,55.91,300
07/25/2003,15:22,55.94,55.94,55.92,55.92,1400
07/25/2003,15:23,55.95,55.95,55.94,55.94,10100
07/25/2003,15:25,55.91,55.91,55.91,55.91,600
07/25/2003,15:26,55.92,55.92,55.92,55.92,100
07/25/2003,15:27,55.93,55.93,55.91,55.91,700
07/25/2003,15:28,55.93,55.94,55.93,55.94,200
07/25/2003,15:30,55.91,55.95,55.91,55.95,1600
07/25/2003,15:31,55.95,55.95,55.95,55.95,23300
07/25/2003,15:33,56,56,56,56,3100
07/25/2003,15:34,56,56,56,56,600
07/25/2003,15:36,55.95,56,55.95,55.95,2500
07/25/2003,15:38,55.97,55.97,55.97,55.97,200
07/25/2003,15:39,55.99,55.99,55.99,55.99,600
07/25/2003,15:40,55.98,55.99,55.98,55.99,1300
07/25/2003,15:41,55.97,56,55.97,56,1300
07/25/2003,15:42,55.97,55.97,55.97,55.97,200
07/25/2003,15:43,56,56,55.99,55.99,700
07/25/2003,15:44,55.93,55.93,55.93,55.93,100
07/25/2003,15:45,55.97,55.99,55.97,55.98,600
07/25/2003,15:46,56,56,56,56,1000
07/25/2003,15:47,56.01,56.02,56.01,56.02,10000
07/25/2003,15:48,56.03,56.04,56.01,56.01,11300
07/25/2003,15:49,56.01,56.01,55.97,55.97,6000
07/25/2003,15:50,56.01,56.01,56,56,600
07/25/2003,15:52,56,56.01,56,56.01,25300
07/25/2003,15:53,56,56,56,56,600
07/25/2003,15:54,56.01,56.01,56.01,56.01,800
07/25/2003,15:55,56.01,56.01,56.01,56.01,4900
07/25/2003,15:56,56.03,56.03,56.03,56.03,100
07/25/2003,15:57,56.01,56.01,56.01,56.01,1800
07/25/2003,15:58,56.05,56.05,56.04,56.05,66400
07/25/2003,15:59,56.04,56.04,56.04,56.04,700
07/28/2003,09:34,55.93,55.93,55.93,55.93,19000
07/28/2003,09:35,55.9,55.9,55.88,55.88,600
07/28/2003,09:36,55.95,55.95,55.95,55.95,200
07/28/2003,09:37,56.25,56.25,56.25,56.25,1500
07/28/2003,09:38,56.28,56.3,56.22,56.3,1400
07/28/2003,09:39,56.38,56.38,56.34,56.34,2300
07/28/2003,09:40,56.24,56.24,56.17,56.17,2100
07/28/2003,09:41,56.2,56.25,56.2,56.25,6400
07/28/2003,09:42,56.23,56.23,56.23,56.23,100
07/28/2003,09:43,56.12,56.12,56.12,56.12,2500
07/28/2003,09:44,56,56,56,56,10000
07/28/2003,09:45,56.05,56.05,56.05,56.05,300
07/28/2003,09:48,56,56,56,56,100
07/28/2003,09:49,55.93,55.93,55.91,55.91,1100
07/28/2003,09:50,55.78,55.78,55.7,55.7,200600
07/28/2003,09:51,55.64,55.65,55.44,55.44,19200
07/28/2003,09:52,55.8,55.8,55.44,55.44,2200
07/28/2003,09:54,55.47,55.55,55.4,55.4,110100
07/28/2003,09:55,55.43,55.43,55.43,55.43,1000
07/28/2003,09:56,55.41,55.41,55.41,55.41,3000
07/28/2003,09:57,55.39,55.39,55.39,55.39,1000
07/28/2003,09:58,55.39,55.39,55.38,55.38,600
07/28/2003,09:59,55.28,55.34,55.25,55.34,35000
07/28/2003,10:00,55.26,55.26,55.26,55.26,500
07/28/2003,10:01,55.26,55.31,55.26,55.31,99100
07/28/2003,10:02,55.37,55.37,55.37,55.37,20000
07/28/2003,10:03,55.33,55.38,55.28,55.33,26700
07/28/2003,10:04,55.39,55.46,55.28,55.43,56300
07/28/2003,10:05,55.4,55.4,55.32,55.32,75000
07/28/2003,10:06,55.3,55.38,55.25,55.34,36100
07/28/2003,10:07,55.25,55.31,55.22,55.22,26100
07/28/2003,10:08,55.21,55.35,55.21,55.35,28700
07/28/2003,10:09,55.32,55.35,55.31,55.31,12100
07/28/2003,10:10,55.35,55.37,55.3,55.37,12100
07/28/2003,10:11,55.37,55.4,55.3,55.37,28500
07/28/2003,10:12,55.31,55.31,55.31,55.31,2000
07/28/2003,10:13,55.32,55.32,55.32,55.32,100
07/28/2003,10:14,55.3,55.3,55.3,55.3,3000
07/28/2003,10:15,55.3,55.3,55.3,55.3,2000
07/28/2003,10:16,55.41,55.41,55.3,55.39,16100
07/28/2003,10:17,55.34,55.45,55.34,55.36,28700
07/28/2003,10:18,55.37,55.37,55.37,55.37,2000
07/28/2003,10:19,55.37,55.37,55.37,55.37,11100
07/28/2003,10:20,55.38,55.38,55.38,55.38,2000
07/28/2003,10:21,55.36,55.36,55.32,55.32,400
07/28/2003,10:22,55.3,55.42,55.27,55.3,20800
07/28/2003,10:25,55.48,55.48,55.45,55.45,5200
07/28/2003,10:26,55.52,55.52,55.42,55.42,400
07/28/2003,10:27,55.42,55.42,55.42,55.42,10000
07/28/2003,10:28,55.38,55.38,55.38,55.38,2000
07/28/2003,10:29,55.35,55.35,55.35,55.35,7600
07/28/2003,10:30,55.45,55.45,55.45,55.45,10000
07/28/2003,10:32,55.49,55.49,55.49,55.49,500
07/28/2003,10:33,55.47,55.47,55.47,55.47,100
07/28/2003,10:34,55.55,55.55,55.5,55.5,2100
07/28/2003,10:35,55.5,55.5,55.5,55.5,100
07/28/2003,10:36,55.59,55.59,55.53,55.53,700
07/28/2003,10:37,55.59,55.59,55.59,55.59,1900
07/28/2003,10:39,55.65,55.65,55.5,55.5,11600
07/28/2003,10:40,55.65,55.65,55.65,55.65,25000
07/28/2003,10:41,55.6,55.6,55.6,55.6,800
07/28/2003,10:44,55.61,55.61,55.59,55.59,4500
07/28/2003,10:45,55.47,55.5,55.47,55.5,8100
07/28/2003,10:50,55.45,55.47,55.45,55.47,1300
07/28/2003,10:53,55.45,55.45,55.45,55.45,400
07/28/2003,10:54,55.44,55.45,55.43,55.44,1800
07/28/2003,10:55,55.44,55.44,55.44,55.44,400
07/28/2003,10:56,55.45,55.45,55.45,55.45,700
07/28/2003,10:57,55.53,55.53,55.53,55.53,100
07/28/2003,11:00,55.5,55.5,55.5,55.5,500
07/28/2003,11:03,55.55,55.55,55.55,55.55,200
07/28/2003,11:04,55.5,55.5,55.5,55.5,2000
07/28/2003,11:09,55.66,55.66,55.66,55.66,10000
07/28/2003,11:10,55.61,55.61,55.61,55.61,15000
07/28/2003,11:11,55.66,55.66,55.66,55.66,600
07/28/2003,11:12,55.75,55.75,55.75,55.75,100
07/28/2003,11:13,55.72,55.72,55.72,55.72,500
07/28/2003,11:14,55.76,55.76,55.74,55.74,200
07/28/2003,11:17,55.83,55.87,55.83,55.85,11500
07/28/2003,11:18,55.84,55.84,55.84,55.84,15000
07/28/2003,11:21,55.93,55.93,55.93,55.93,3600
07/28/2003,11:22,55.9,55.9,55.9,55.9,1800
07/28/2003,11:23,55.92,55.92,55.85,55.85,13500
07/28/2003,11:24,55.94,55.97,55.9,55.95,6600
07/28/2003,11:25,55.98,55.98,55.98,55.98,3100
07/28/2003,11:26,55.98,56.06,55.98,56.06,5200
07/28/2003,11:28,56.03,56.03,56.03,56.03,100
07/28/2003,11:30,56,56,55.97,55.97,2300
07/28/2003,11:31,55.95,55.95,55.93,55.93,1100
07/28/2003,11:32,55.92,55.92,55.92,55.92,2000
07/28/2003,11:38,55.92,55.92,55.92,55.92,2000
07/28/2003,11:39,55.99,55.99,55.95,55.95,26000
07/28/2003,11:40,55.95,55.95,55.95,55.95,27000
07/28/2003,11:42,55.97,55.97,55.97,55.97,1000
07/28/2003,11:44,55.84,55.84,55.8,55.8,600
07/28/2003,11:45,55.78,55.78,55.78,55.78,1000
07/28/2003,11:46,55.8,55.8,55.8,55.8,1600
07/28/2003,11:48,55.76,55.76,55.76,55.76,500
07/28/2003,11:53,55.73,55.73,55.73,55.73,500
07/28/2003,11:58,55.65,55.65,55.65,55.65,1000
07/28/2003,12:00,55.6,55.6,55.6,55.6,100
07/28/2003,12:03,55.51,55.51,55.51,55.51,800
07/28/2003,12:04,55.47,55.47,55.47,55.47,2100
07/28/2003,12:06,55.5,55.5,55.5,55.5,100
07/28/2003,12:07,55.47,55.47,55.44,55.44,15000
07/28/2003,12:08,55.44,55.44,55.44,55.44,600
07/28/2003,12:10,55.38,55.41,55.3,55.3,14100
07/28/2003,12:11,55.3,55.31,55.3,55.3,11800
07/28/2003,12:12,55.26,55.26,55.25,55.25,11000
07/28/2003,12:13,55.32,55.32,55.2,55.2,35800
07/28/2003,12:14,55.26,55.26,55.26,55.26,1500
07/28/2003,12:15,55.25,55.25,55.2,55.2,4400
07/28/2003,12:16,55.25,55.25,55.25,55.25,900
07/28/2003,12:18,55.32,55.32,55.28,55.28,300
07/28/2003,12:20,55.25,55.25,55.2,55.2,2000
07/28/2003,12:21,55.23,55.23,55.18,55.18,25100
07/28/2003,12:22,55.21,55.21,55.21,55.21,100
07/28/2003,12:25,55.3,55.3,55.3,55.3,100
07/28/2003,12:27,55.22,55.22,55.22,55.22,200
07/28/2003,12:31,55.31,55.31,55.31,55.31,900
07/28/2003,12:35,55.35,55.35,55.28,55.28,12500
07/28/2003,12:36,55.35,55.4,55.35,55.4,11600
07/28/2003,12:37,55.4,55.4,55.4,55.4,3900
07/28/2003,12:38,55.42,55.42,55.42,55.42,10000
07/28/2003,12:39,55.41,55.42,55.41,55.42,1200
07/28/2003,12:43,55.5,55.58,55.5,55.58,48000
07/28/2003,12:44,55.55,55.55,55.52,55.52,1500
07/28/2003,12:45,55.5,55.5,55.5,55.5,2500
07/28/2003,12:46,55.5,55.5,55.5,55.5,10500
07/28/2003,12:50,55.65,55.65,55.65,55.65,100
07/28/2003,12:51,55.57,55.57,55.57,55.57,1000
07/28/2003,12:53,55.5,55.5,55.5,55.5,100
07/28/2003,12:55,55.46,55.46,55.46,55.46,3000
07/28/2003,12:58,55.59,55.59,55.59,55.59,3000
07/28/2003,12:59,55.61,55.61,55.61,55.61,200
07/28/2003,13:00,55.68,55.69,55.68,55.69,600
07/28/2003,13:01,55.69,55.69,55.64,55.64,800
07/28/2003,13:02,55.6,55.6,55.6,55.6,200
07/28/2003,13:03,55.65,55.65,55.65,55.65,3000
07/28/2003,13:04,55.69,55.74,55.68,55.69,7000
07/28/2003,13:05,55.63,55.63,55.63,55.63,100
07/28/2003,13:08,55.68,55.68,55.68,55.68,2000
07/28/2003,13:11,55.62,55.62,55.62,55.62,6000
07/28/2003,13:12,55.61,55.61,55.6,55.6,2100
07/28/2003,13:20,55.6,55.6,55.6,55.6,7800
07/28/2003,13:25,55.62,55.62,55.62,55.62,300
07/28/2003,13:27,55.62,55.62,55.62,55.62,300
07/28/2003,13:31,55.57,55.63,55.57,55.63,200
07/28/2003,13:40,55.7,55.7,55.7,55.7,1300
07/28/2003,13:41,55.7,55.7,55.7,55.7,8700
07/28/2003,13:50,55.79,55.79,55.79,55.79,3500
07/28/2003,13:54,55.79,55.85,55.79,55.85,6000
07/28/2003,13:55,55.85,55.85,55.85,55.85,2500
07/28/2003,13:56,55.84,55.84,55.84,55.84,15000
07/28/2003,13:57,55.8,55.8,55.8,55.8,5000
07/28/2003,13:58,55.88,55.88,55.88,55.88,4000
07/28/2003,13:59,55.88,55.91,55.88,55.91,2500
07/28/2003,14:02,55.9,55.9,55.9,55.9,300
07/28/2003,14:03,55.9,55.9,55.9,55.9,1100
07/28/2003,14:06,55.88,55.89,55.87,55.89,300
07/28/2003,14:07,55.87,55.87,55.87,55.87,500
07/28/2003,14:08,55.87,55.87,55.85,55.85,4800
07/28/2003,14:09,55.85,55.85,55.85,55.85,3900
07/28/2003,14:10,55.91,55.94,55.91,55.94,1600
07/28/2003,14:11,55.93,56,55.93,56,10600
07/28/2003,14:12,56,56,55.98,55.98,1500
07/28/2003,14:13,55.99,56,55.93,55.93,15500
07/28/2003,14:14,55.92,55.92,55.92,55.92,10000
07/28/2003,14:15,55.94,55.94,55.89,55.89,16000
07/28/2003,14:17,55.9,55.9,55.9,55.9,15000
07/28/2003,14:19,55.89,55.89,55.86,55.87,1300
07/28/2003,14:22,55.9,55.9,55.9,55.9,10000
07/28/2003,14:27,55.78,55.78,55.78,55.78,200
07/28/2003,14:29,55.87,55.87,55.87,55.87,100
07/28/2003,14:32,55.82,55.82,55.82,55.82,300
07/28/2003,14:33,55.83,55.83,55.83,55.83,2000
07/28/2003,14:34,55.77,55.79,55.76,55.79,17300
07/28/2003,14:35,55.75,55.75,55.71,55.71,8200
07/28/2003,14:37,55.81,55.85,55.81,55.85,37000
07/28/2003,14:38,55.84,55.84,55.84,55.84,20000
07/28/2003,14:40,55.82,55.82,55.82,55.82,10000
07/28/2003,14:41,55.85,55.85,55.85,55.85,10000
07/28/2003,14:42,55.71,55.71,55.7,55.7,1700
07/28/2003,14:43,55.73,55.73,55.73,55.73,100
07/28/2003,14:44,55.8,55.8,55.8,55.8,500
07/28/2003,14:46,55.81,55.81,55.81,55.81,100
07/28/2003,14:50,55.82,55.82,55.82,55.82,500
07/28/2003,14:51,55.85,55.85,55.85,55.85,100
07/28/2003,14:52,55.85,55.85,55.85,55.85,20000
07/28/2003,14:53,55.84,55.84,55.82,55.82,25200
07/28/2003,14:57,55.81,55.81,55.81,55.81,200
07/28/2003,15:01,55.85,55.85,55.81,55.85,300
07/28/2003,15:02,55.88,55.88,55.88,55.88,500
07/28/2003,15:03,55.94,55.94,55.94,55.94,600
07/28/2003,15:04,55.86,55.89,55.86,55.89,200
07/28/2003,15:05,55.94,55.94,55.94,55.94,3000
07/28/2003,15:11,55.82,55.82,55.82,55.82,100
07/28/2003,15:13,55.87,55.87,55.84,55.84,300
07/28/2003,15:16,55.84,55.84,55.84,55.84,200
07/28/2003,15:17,55.84,55.84,55.84,55.84,100
07/28/2003,15:19,55.84,55.84,55.84,55.84,100
07/28/2003,15:20,55.9,55.9,55.9,55.9,8000
07/28/2003,15:22,55.88,55.88,55.88,55.88,100
07/28/2003,15:24,55.88,55.88,55.88,55.88,200
07/28/2003,15:25,55.92,55.92,55.92,55.92,4300
07/28/2003,15:29,55.92,55.94,55.92,55.94,300
07/28/2003,15:30,55.94,55.94,55.94,55.94,300
07/28/2003,15:31,55.95,55.95,55.95,55.95,200
07/28/2003,15:32,55.98,55.98,55.98,55.98,1000
07/28/2003,15:34,55.95,55.95,55.95,55.95,100
07/28/2003,15:36,55.95,55.95,55.95,55.95,1900
07/28/2003,15:37,55.9,55.9,55.9,55.9,300
07/28/2003,15:40,55.9,55.9,55.9,55.9,300
07/28/2003,15:42,55.86,55.86,55.78,55.78,400
07/28/2003,15:43,55.84,55.84,55.84,55.84,100
07/28/2003,15:45,55.78,55.78,55.78,55.78,100
07/28/2003,15:48,55.84,55.84,55.84,55.84,2000
07/28/2003,15:49,55.89,55.89,55.84,55.84,2400
07/28/2003,15:51,55.89,55.89,55.89,55.89,2700
07/28/2003,15:53,55.9,55.9,55.89,55.89,500
07/28/2003,15:54,55.89,55.89,55.89,55.89,1100
07/28/2003,15:55,55.85,55.85,55.85,55.85,3800
07/28/2003,15:56,55.89,55.89,55.89,55.89,200
07/28/2003,15:59,55.9,55.9,55.9,55.9,400
07/29/2003,09:37,55.6,55.6,55.41,55.41,34800
07/29/2003,09:38,55.5,55.7,55.5,55.7,7000
07/29/2003,09:39,55.65,55.84,55.65,55.84,25400
07/29/2003,09:40,55.76,55.76,55.76,55.76,5000
07/29/2003,09:41,55.65,55.72,55.6,55.72,22200
07/29/2003,09:42,55.72,55.72,55.6,55.72,54500
07/29/2003,09:44,55.62,55.62,55.59,55.59,2200
07/29/2003,09:46,55.4,55.41,55.35,55.35,1700
07/29/2003,09:47,55.35,55.35,55.3,55.3,5200
07/29/2003,09:48,55.25,55.25,55.21,55.21,6400
07/29/2003,09:49,55.2,55.2,55.16,55.2,9900
07/29/2003,09:50,55.23,55.23,55.16,55.16,400
07/29/2003,09:51,55.2,55.2,55.2,55.2,10000
07/29/2003,09:52,55.15,55.16,55.11,55.16,2400
07/29/2003,09:53,55.15,55.17,55.14,55.17,54000
07/29/2003,09:54,55.15,55.15,55.15,55.15,11500
07/29/2003,09:55,55.2,55.2,55.15,55.15,22500
07/29/2003,09:56,55.15,55.15,55.1,55.1,12000
07/29/2003,09:57,55,55.02,54.9,55,16000
07/29/2003,09:58,54.9,55.02,54.86,54.92,83400
07/29/2003,09:59,54.81,54.86,54.75,54.75,27400
07/29/2003,10:00,54.8,54.8,54.65,54.65,6300
07/29/2003,10:01,54.69,54.69,54.64,54.64,2300
07/29/2003,10:02,54.63,54.7,54.5,54.7,9000
07/29/2003,10:03,54.6,54.65,54.6,54.6,5900
07/29/2003,10:04,54.53,54.6,54.53,54.6,1100
07/29/2003,10:05,54.5,54.6,54.5,54.5,8300
07/29/2003,10:06,54.5,54.5,54.4,54.5,8300
07/29/2003,10:07,54.6,54.6,54.58,54.58,21300
07/29/2003,10:08,54.6,54.6,54.45,54.6,27700
07/29/2003,10:09,54.56,54.56,54.5,54.5,19200
07/29/2003,10:10,54.61,54.61,54.5,54.5,23500
07/29/2003,10:11,54.55,54.55,54.55,54.55,3300
07/29/2003,10:12,54.55,54.55,54.49,54.49,8100
07/29/2003,10:13,54.54,54.54,54.54,54.54,1000
07/29/2003,10:14,54.5,54.54,54.5,54.54,20600
07/29/2003,10:15,54.5,54.54,54.5,54.5,10400
07/29/2003,10:16,54.5,54.5,54.5,54.5,37500
07/29/2003,10:17,54.46,54.46,54.46,54.46,300
07/29/2003,10:18,54.44,54.5,54.44,54.46,8400
07/29/2003,10:19,54.45,54.54,54.45,54.51,3200
07/29/2003,10:20,54.61,54.62,54.55,54.58,63800
07/29/2003,10:21,54.56,54.6,54.56,54.6,10500
07/29/2003,10:23,54.57,54.57,54.52,54.52,1300
07/29/2003,10:24,54.51,54.51,54.5,54.5,400
07/29/2003,10:25,54.5,54.5,54.46,54.47,1300
07/29/2003,10:26,54.5,54.53,54.46,54.46,2600
07/29/2003,10:27,54.53,54.53,54.47,54.47,3200
07/29/2003,10:28,54.55,54.55,54.5,54.5,3200
07/29/2003,10:29,54.51,54.51,54.5,54.5,600
07/29/2003,10:30,54.5,54.5,54.5,54.5,100
07/29/2003,10:31,54.5,54.5,54.5,54.5,200
07/29/2003,10:32,54.5,54.5,54.5,54.5,100
07/29/2003,10:33,54.5,54.51,54.5,54.51,300
07/29/2003,10:34,54.48,54.48,54.41,54.41,2200
07/29/2003,10:35,54.44,54.46,54.42,54.45,11300
07/29/2003,10:36,54.4,54.46,54.39,54.39,4500
07/29/2003,10:37,54.45,54.45,54.3,54.3,4900
07/29/2003,10:38,54.41,54.41,54.34,54.34,300
07/29/2003,10:40,54.45,54.45,54.4,54.44,600
07/29/2003,10:41,54.37,54.44,54.3,54.3,19400
07/29/2003,10:42,54.3,54.33,54.27,54.28,23800
07/29/2003,10:43,54.3,54.3,54.2,54.2,4300
07/29/2003,10:44,54.2,54.27,54.2,54.25,26200
07/29/2003,10:45,54.25,54.25,54.25,54.25,1000
07/29/2003,10:47,54.3,54.3,54.3,54.3,10100
07/29/2003,10:48,54.31,54.35,54.31,54.34,2400
07/29/2003,10:49,54.34,54.34,54.34,54.34,6500
07/29/2003,10:50,54.35,54.35,54.35,54.35,400
07/29/2003,10:51,54.39,54.39,54.33,54.33,1300
07/29/2003,10:52,54.33,54.4,54.33,54.4,1300
07/29/2003,10:54,54.37,54.38,54.37,54.38,500
07/29/2003,10:55,54.38,54.38,54.38,54.38,200
07/29/2003,10:56,54.35,54.4,54.35,54.35,4500
07/29/2003,10:57,54.33,54.39,54.33,54.39,500
07/29/2003,10:58,54.32,54.39,54.32,54.39,2600
07/29/2003,10:59,54.3,54.3,54.3,54.3,2000
07/29/2003,11:00,54.31,54.31,54.26,54.26,2000
07/29/2003,11:01,54.26,54.26,54.25,54.25,2200
07/29/2003,11:06,54.28,54.28,54.28,54.28,1100
07/29/2003,11:07,54.25,54.25,54.23,54.23,3000
07/29/2003,11:08,54.24,54.24,54.16,54.21,27700
07/29/2003,11:09,54.17,54.27,54.17,54.27,10700
07/29/2003,11:10,54.3,54.3,54.3,54.3,9000
07/29/2003,11:11,54.3,54.3,54.3,54.3,12400
07/29/2003,11:12,54.3,54.3,54.3,54.3,20000
07/29/2003,11:13,54.3,54.3,54.3,54.3,500
07/29/2003,11:15,54.25,54.25,54.25,54.25,100
07/29/2003,11:17,54.3,54.3,54.3,54.3,16500
07/29/2003,11:18,54.3,54.33,54.3,54.33,6100
07/29/2003,11:19,54.33,54.33,54.33,54.33,5000
07/29/2003,11:20,54.33,54.33,54.3,54.3,6000
07/29/2003,11:21,54.25,54.3,54.25,54.3,8000
07/29/2003,11:22,54.3,54.3,54.26,54.26,8100
07/29/2003,11:23,54.25,54.3,54.25,54.3,2500
07/29/2003,11:24,54.3,54.3,54.26,54.26,2200
07/29/2003,11:25,54.29,54.29,54.29,54.29,200
07/29/2003,11:28,54.32,54.32,54.32,54.32,2100
07/29/2003,11:31,54.3,54.3,54.3,54.3,400
07/29/2003,11:32,54.26,54.26,54.25,54.25,200
07/29/2003,11:33,54.3,54.3,54.3,54.3,200
07/29/2003,11:34,54.25,54.25,54.25,54.25,1000
07/29/2003,11:35,54.32,54.32,54.32,54.32,1000
07/29/2003,11:37,54.34,54.34,54.34,54.34,200
07/29/2003,11:39,54.37,54.37,54.37,54.37,100000
07/29/2003,11:40,54.32,54.34,54.32,54.34,5100
07/29/2003,11:41,54.34,54.34,54.34,54.34,200
07/29/2003,11:42,54.34,54.34,54.34,54.34,700
07/29/2003,11:43,54.35,54.35,54.35,54.35,2000
07/29/2003,11:46,54.36,54.36,54.36,54.36,400
07/29/2003,11:47,54.44,54.46,54.37,54.46,3600
07/29/2003,11:50,54.5,54.5,54.5,54.5,2100
07/29/2003,11:51,54.48,54.48,54.48,54.48,300
07/29/2003,11:54,54.45,54.45,54.45,54.45,200
07/29/2003,11:55,54.39,54.39,54.39,54.39,3000
07/29/2003,11:56,54.45,54.5,54.45,54.5,6000
07/29/2003,11:58,54.6,54.6,54.6,54.6,600
07/29/2003,12:00,54.54,54.54,54.47,54.47,2000
07/29/2003,12:01,54.44,54.44,54.44,54.44,200
07/29/2003,12:02,54.4,54.4,54.39,54.39,3100
07/29/2003,12:05,54.48,54.48,54.45,54.45,300
07/29/2003,12:06,54.48,54.48,54.48,54.48,1600
07/29/2003,12:07,54.4,54.4,54.4,54.4,500
07/29/2003,12:08,54.42,54.42,54.42,54.42,5000
07/29/2003,12:11,54.44,54.44,54.44,54.44,100
07/29/2003,12:14,54.34,54.34,54.34,54.34,100
07/29/2003,12:15,54.34,54.34,54.34,54.34,100
07/29/2003,12:20,54.44,54.44,54.44,54.44,200
07/29/2003,12:21,54.44,54.46,54.44,54.46,3000
07/29/2003,12:24,54.47,54.47,54.47,54.47,8300
07/29/2003,12:25,54.47,54.47,54.36,54.36,200
07/29/2003,12:27,54.33,54.33,54.32,54.32,7000
07/29/2003,12:28,54.32,54.32,54.27,54.27,2500
07/29/2003,12:29,54.25,54.3,54.25,54.3,18000
07/29/2003,12:30,54.22,54.22,54.22,54.22,15000
07/29/2003,12:33,54.2,54.2,54.2,54.2,100
07/29/2003,12:34,54.29,54.29,54.29,54.29,200
07/29/2003,12:36,54.29,54.29,54.29,54.29,400
07/29/2003,12:38,54.22,54.22,54.22,54.22,100
07/29/2003,12:41,54.24,54.24,54.24,54.24,1000
07/29/2003,12:42,54.29,54.29,54.29,54.29,100
07/29/2003,12:43,54.29,54.33,54.24,54.24,1600
07/29/2003,12:45,54.32,54.35,54.32,54.35,1200
07/29/2003,12:47,54.36,54.36,54.36,54.36,400
07/29/2003,12:48,54.36,54.36,54.36,54.36,3800
07/29/2003,12:49,54.38,54.38,54.38,54.38,200
07/29/2003,12:50,54.4,54.4,54.36,54.36,5600
07/29/2003,12:51,54.36,54.36,54.36,54.36,1000
07/29/2003,12:55,54.42,54.42,54.42,54.42,500
07/29/2003,12:56,54.47,54.47,54.47,54.47,12500
07/29/2003,12:57,54.45,54.45,54.45,54.45,500
07/29/2003,12:58,54.52,54.52,54.47,54.47,600
07/29/2003,12:59,54.55,54.56,54.55,54.56,2100
07/29/2003,13:00,54.6,54.6,54.51,54.51,10000
07/29/2003,13:02,54.58,54.58,54.58,54.58,10000
07/29/2003,13:03,54.61,54.61,54.61,54.61,500
07/29/2003,13:04,54.6,54.61,54.6,54.61,100500
07/29/2003,13:05,54.61,54.62,54.6,54.62,3000
07/29/2003,13:06,54.6,54.65,54.6,54.65,2100
07/29/2003,13:07,54.65,54.65,54.64,54.64,200
07/29/2003,13:08,54.65,54.65,54.6,54.6,51500
07/29/2003,13:10,54.65,54.65,54.65,54.65,300
07/29/2003,13:12,54.65,54.65,54.65,54.65,100
07/29/2003,13:13,54.65,54.65,54.65,54.65,1000
07/29/2003,13:14,54.66,54.66,54.66,54.66,100
07/29/2003,13:15,54.65,54.65,54.65,54.65,100
07/29/2003,13:16,54.7,54.7,54.7,54.7,100
07/29/2003,13:17,54.7,54.7,54.64,54.64,1000
07/29/2003,13:21,54.63,54.65,54.6,54.65,2500
07/29/2003,13:22,54.61,54.61,54.61,54.61,1000
07/29/2003,13:24,54.6,54.65,54.6,54.65,1700
07/29/2003,13:26,54.64,54.64,54.64,54.64,400
07/29/2003,13:27,54.65,54.65,54.65,54.65,100
07/29/2003,13:28,54.65,54.66,54.65,54.66,1300
07/29/2003,13:29,54.62,54.62,54.62,54.62,100
07/29/2003,13:32,54.69,54.69,54.69,54.69,1500
07/29/2003,13:34,54.67,54.67,54.67,54.67,400
07/29/2003,13:36,54.68,54.68,54.65,54.68,2300
07/29/2003,13:37,54.7,54.7,54.6,54.6,2800
07/29/2003,13:39,54.7,54.7,54.7,54.7,500
07/29/2003,13:41,54.65,54.67,54.65,54.67,2600
07/29/2003,13:42,54.66,54.66,54.66,54.66,100
07/29/2003,13:43,54.66,54.66,54.66,54.66,100
07/29/2003,13:44,54.65,54.65,54.6,54.6,300
07/29/2003,13:45,54.6,54.6,54.6,54.6,200
07/29/2003,13:51,54.57,54.57,54.57,54.57,200
07/29/2003,13:52,54.5,54.57,54.5,54.57,1100
07/29/2003,13:58,54.52,54.52,54.52,54.52,100
07/29/2003,14:00,54.61,54.61,54.5,54.5,12700
07/29/2003,14:03,54.55,54.55,54.55,54.55,200
07/29/2003,14:08,54.46,54.46,54.46,54.46,1500
07/29/2003,14:09,54.44,54.46,54.44,54.46,2000
07/29/2003,14:10,54.47,54.47,54.47,54.47,200
07/29/2003,14:11,54.42,54.42,54.42,54.42,200
07/29/2003,14:13,54.5,54.5,54.48,54.5,5300
07/29/2003,14:14,54.45,54.45,54.45,54.45,10200
07/29/2003,14:15,54.43,54.43,54.43,54.43,1600
07/29/2003,14:16,54.46,54.46,54.46,54.46,100
07/29/2003,14:18,54.45,54.45,54.45,54.45,1000
07/29/2003,14:21,54.47,54.47,54.47,54.47,2400
07/29/2003,14:22,54.47,54.47,54.43,54.46,10700
07/29/2003,14:23,54.42,54.42,54.42,54.42,700
07/29/2003,14:24,54.43,54.43,54.43,54.43,500
07/29/2003,14:27,54.48,54.48,54.42,54.42,400
07/29/2003,14:28,54.37,54.37,54.37,54.37,1000
07/29/2003,14:29,54.36,54.36,54.36,54.36,400
07/29/2003,14:30,54.36,54.36,54.36,54.36,7200
07/29/2003,14:31,54.38,54.38,54.38,54.38,100
07/29/2003,14:33,54.4,54.4,54.37,54.37,200
07/29/2003,14:34,54.4,54.4,54.4,54.4,3800
07/29/2003,14:35,54.42,54.42,54.42,54.42,100
07/29/2003,14:36,54.33,54.4,54.33,54.4,30200
07/29/2003,14:37,54.4,54.4,54.35,54.35,1400
07/29/2003,14:38,54.4,54.4,54.4,54.4,10000
07/29/2003,14:41,54.38,54.38,54.38,54.38,10000
07/29/2003,14:42,54.34,54.34,54.34,54.34,400
07/29/2003,14:46,54.41,54.41,54.41,54.41,100
07/29/2003,14:47,54.35,54.35,54.35,54.35,300
07/29/2003,14:51,54.3,54.3,54.3,54.3,500
07/29/2003,14:53,54.41,54.42,54.32,54.42,4000
07/29/2003,14:54,54.35,54.35,54.35,54.35,100
07/29/2003,14:55,54.39,54.39,54.35,54.35,200
07/29/2003,14:56,54.35,54.35,54.34,54.34,600
07/29/2003,14:57,54.34,54.34,54.34,54.34,3000
07/29/2003,15:00,54.35,54.35,54.33,54.33,1100
07/29/2003,15:02,54.33,54.33,54.33,54.33,1000
07/29/2003,15:03,54.32,54.32,54.32,54.32,100
07/29/2003,15:04,54.32,54.32,54.32,54.32,500
07/29/2003,15:05,54.3,54.32,54.3,54.32,2200
07/29/2003,15:06,54.35,54.35,54.35,54.35,200
07/29/2003,15:07,54.38,54.38,54.38,54.38,100
07/29/2003,15:08,54.38,54.38,54.38,54.38,100
07/29/2003,15:10,54.42,54.42,54.42,54.42,700
07/29/2003,15:12,54.34,54.34,54.31,54.31,200
07/29/2003,15:14,54.33,54.34,54.33,54.34,500
07/29/2003,15:16,54.32,54.32,54.32,54.32,1000
07/29/2003,15:17,54.32,54.32,54.32,54.32,1000
07/29/2003,15:18,54.32,54.35,54.32,54.35,10300
07/29/2003,15:20,54.32,54.32,54.32,54.32,200
07/29/2003,15:22,54.4,54.43,54.4,54.43,1100
07/29/2003,15:23,54.4,54.4,54.4,54.4,600
07/29/2003,15:24,54.43,54.43,54.4,54.4,1400
07/29/2003,15:25,54.4,54.4,54.4,54.4,100
07/29/2003,15:26,54.44,54.44,54.44,54.44,600
07/29/2003,15:27,54.42,54.44,54.42,54.44,9800
07/29/2003,15:28,54.47,54.47,54.47,54.47,100
07/29/2003,15:29,54.44,54.44,54.44,54.44,300
07/29/2003,15:30,54.42,54.42,54.42,54.42,1000
07/29/2003,15:31,54.42,54.42,54.42,54.42,3000
07/29/2003,15:32,54.4,54.4,54.4,54.4,900
07/29/2003,15:33,54.4,54.4,54.4,54.4,200
07/29/2003,15:35,54.41,54.46,54.41,54.46,500
07/29/2003,15:38,54.44,54.46,54.44,54.46,2000
07/29/2003,15:40,54.43,54.43,54.43,54.43,300
07/29/2003,15:41,54.42,54.42,54.42,54.42,300
07/29/2003,15:42,54.42,54.42,54.42,54.42,100
07/29/2003,15:43,54.42,54.43,54.42,54.43,10100
07/29/2003,15:44,54.41,54.42,54.4,54.4,11100
07/29/2003,15:45,54.45,54.45,54.4,54.4,18200
07/29/2003,15:46,54.4,54.4,54.4,54.4,800
07/29/2003,15:47,54.4,54.4,54.4,54.4,500
07/29/2003,15:48,54.4,54.4,54.38,54.38,900
07/29/2003,15:49,54.37,54.41,54.37,54.41,15200
07/29/2003,15:50,54.41,54.41,54.37,54.37,800
07/29/2003,15:51,54.41,54.45,54.38,54.4,5600
07/29/2003,15:52,54.45,54.45,54.4,54.45,6300
07/29/2003,15:55,54.45,54.45,54.44,54.44,1400
07/29/2003,15:57,54.43,54.43,54.43,54.43,100
07/29/2003,15:58,54.36,54.38,54.35,54.35,1900
07/29/2003,15:59,54.35,54.35,54.3,54.3,2000
07/30/2003,09:36,54.6,54.6,54.6,54.6,4500
07/30/2003,09:37,54.4,54.4,54.25,54.38,1600
07/30/2003,09:38,54.35,54.35,54.25,54.26,1500
07/30/2003,09:39,54.38,54.38,54.15,54.18,25300
07/30/2003,09:40,54.22,54.22,54.1,54.12,6800
07/30/2003,09:41,54.04,54.04,54.01,54.01,7200
07/30/2003,09:42,54,54.1,54,54,8000
07/30/2003,09:43,54,54,54,54,1000
07/30/2003,09:44,54.04,54.04,54.04,54.04,7000
07/30/2003,09:46,54.46,54.56,54.46,54.56,6300
07/30/2003,09:47,54.65,54.65,54.65,54.65,5500
07/30/2003,09:48,54.55,54.68,54.55,54.68,25900
07/30/2003,09:49,54.65,54.65,54.65,54.65,30100
07/30/2003,09:50,54.65,54.65,54.6,54.6,40600
07/30/2003,09:51,54.65,54.65,54.65,54.65,1700
07/30/2003,09:52,54.7,54.75,54.66,54.66,111300
07/30/2003,09:53,54.65,54.65,54.62,54.62,4000
07/30/2003,09:54,54.61,54.63,54.61,54.63,1900
07/30/2003,09:55,54.65,54.67,54.65,54.67,6400
07/30/2003,09:56,54.63,54.65,54.51,54.51,10300
07/30/2003,09:57,54.45,54.47,54.4,54.45,5900
07/30/2003,09:58,54.35,54.35,54.35,54.35,15000
07/30/2003,09:59,54.25,54.3,54.25,54.3,5600
07/30/2003,10:00,54.3,54.3,54.13,54.25,16500
07/30/2003,10:01,54.11,54.11,54.06,54.08,14700
07/30/2003,10:02,54.12,54.17,54.12,54.12,3900
07/30/2003,10:03,54.17,54.25,54.16,54.17,46800
07/30/2003,10:04,54.15,54.2,54.15,54.15,12000
07/30/2003,10:05,54.16,54.16,54.12,54.12,300
07/30/2003,10:06,54.02,54.02,54.02,54.02,700
07/30/2003,10:08,53.98,54.02,53.97,54.02,6400
07/30/2003,10:10,54.12,54.12,54.07,54.07,1600
07/30/2003,10:11,54.07,54.07,54.07,54.07,1000
07/30/2003,10:12,54.07,54.07,54.07,54.07,3500
07/30/2003,10:13,54.01,54.04,54.01,54.04,1100
07/30/2003,10:14,54.04,54.07,54.02,54.02,2000
07/30/2003,10:16,54,54.01,54,54,5000
07/30/2003,10:17,54.07,54.07,54,54,10500
07/30/2003,10:19,54.16,54.25,54.16,54.17,8800
07/30/2003,10:20,54.24,54.27,54.08,54.08,119400
07/30/2003,10:21,54.25,54.29,54.25,54.27,10100
07/30/2003,10:23,54.25,54.25,54.25,54.25,200
07/30/2003,10:24,54.25,54.32,54.25,54.32,21500
07/30/2003,10:25,54.35,54.35,54.35,54.35,1000
07/30/2003,10:26,54.4,54.4,54.27,54.27,26500
07/30/2003,10:27,54.4,54.4,54.4,54.4,16000
07/30/2003,10:29,54.45,54.49,54.45,54.49,3500
07/30/2003,10:30,54.49,54.5,54.32,54.36,5500
07/30/2003,10:31,54.35,54.35,54.24,54.24,600
07/30/2003,10:32,54.3,54.35,54.3,54.35,2500
07/30/2003,10:33,54.45,54.45,54.35,54.35,15700
07/30/2003,10:34,54.29,54.29,54.29,54.29,500
07/30/2003,10:35,54.38,54.38,54.38,54.38,2000
07/30/2003,10:36,54.4,54.42,54.4,54.42,300
07/30/2003,10:37,54.46,54.55,54.46,54.55,12700
07/30/2003,10:38,54.6,54.61,54.6,54.61,600
07/30/2003,10:39,54.65,54.65,54.55,54.65,33200
07/30/2003,10:40,54.55,54.6,54.45,54.45,34100
07/30/2003,10:41,54.43,54.49,54.43,54.49,800
07/30/2003,10:42,54.49,54.49,54.49,54.49,1600
07/30/2003,10:44,54.52,54.52,54.52,54.52,700
07/30/2003,10:45,54.59,54.6,54.59,54.6,400
07/30/2003,10:46,54.6,54.74,54.6,54.74,9600
07/30/2003,10:47,54.79,54.79,54.74,54.79,28300
07/30/2003,10:48,54.81,54.88,54.8,54.86,10500
07/30/2003,10:49,54.85,54.85,54.8,54.85,30600
07/30/2003,10:50,54.8,54.9,54.8,54.9,1200
07/30/2003,10:51,54.9,54.9,54.8,54.82,4500
07/30/2003,10:52,54.9,54.9,54.85,54.85,400
07/30/2003,10:53,54.81,54.83,54.8,54.8,5600
07/30/2003,10:54,54.76,54.76,54.7,54.7,82500
07/30/2003,10:55,54.76,54.78,54.75,54.75,34600
07/30/2003,10:56,54.67,54.85,54.67,54.85,75300
07/30/2003,10:57,54.8,54.9,54.8,54.9,42700
07/30/2003,10:58,54.85,54.85,54.8,54.8,11200
07/30/2003,10:59,54.79,54.79,54.71,54.71,300
07/30/2003,11:00,54.83,54.83,54.7,54.7,26000
07/30/2003,11:01,54.68,54.73,54.6,54.73,10400
07/30/2003,11:02,54.64,54.75,54.64,54.75,16500
07/30/2003,11:03,54.73,54.73,54.73,54.73,900
07/30/2003,11:04,54.77,54.79,54.77,54.79,4000
07/30/2003,11:08,54.65,54.65,54.65,54.65,1000
07/30/2003,11:09,54.74,54.74,54.73,54.73,800
07/30/2003,11:11,54.6,54.6,54.6,54.6,5000
07/30/2003,11:12,54.63,54.63,54.63,54.63,1000
07/30/2003,11:13,54.5,54.5,54.5,54.5,1200
07/30/2003,11:14,54.5,54.5,54.5,54.5,500
07/30/2003,11:15,54.45,54.45,54.45,54.45,5000
07/30/2003,11:16,54.43,54.43,54.43,54.43,500
07/30/2003,11:17,54.43,54.45,54.41,54.45,32600
07/30/2003,11:18,54.36,54.43,54.36,54.43,700
07/30/2003,11:19,54.39,54.39,54.39,54.39,5000
07/30/2003,11:20,54.35,54.35,54.35,54.35,400
07/30/2003,11:21,54.45,54.5,54.45,54.5,23000
07/30/2003,11:22,54.5,54.52,54.5,54.52,600
07/30/2003,11:23,54.46,54.46,54.45,54.45,600
07/30/2003,11:24,54.45,54.45,54.4,54.4,2100
07/30/2003,11:25,54.38,54.4,54.38,54.4,7000
07/30/2003,11:28,54.5,54.5,54.42,54.48,4300
07/30/2003,11:30,54.48,54.48,54.48,54.48,300
07/30/2003,11:31,54.52,54.52,54.48,54.48,600
07/30/2003,11:32,54.42,54.42,54.42,54.42,300
07/30/2003,11:34,54.48,54.48,54.48,54.48,500
07/30/2003,11:41,54.48,54.48,54.48,54.48,100
07/30/2003,11:42,54.45,54.45,54.45,54.45,1000
07/30/2003,11:43,54.43,54.51,54.43,54.51,700
07/30/2003,11:51,54.58,54.58,54.58,54.58,200
07/30/2003,11:54,54.57,54.57,54.57,54.57,100
07/30/2003,11:57,54.51,54.51,54.47,54.47,500
07/30/2003,11:59,54.41,54.41,54.4,54.4,12500
07/30/2003,12:05,54.44,54.44,54.44,54.44,100
07/30/2003,12:06,54.45,54.45,54.45,54.45,1500
07/30/2003,12:08,54.47,54.47,54.47,54.47,200
07/30/2003,12:10,54.41,54.41,54.4,54.4,900
07/30/2003,12:11,54.45,54.45,54.41,54.41,500
07/30/2003,12:13,54.44,54.44,54.44,54.44,200
07/30/2003,12:19,54.44,54.44,54.44,54.44,300
07/30/2003,12:21,54.48,54.48,54.48,54.48,1000
07/30/2003,12:22,54.52,54.52,54.52,54.52,100
07/30/2003,12:23,54.5,54.5,54.5,54.5,500
07/30/2003,12:24,54.59,54.59,54.59,54.59,12600
07/30/2003,12:25,54.55,54.55,54.53,54.54,2400
07/30/2003,12:26,54.55,54.55,54.55,54.55,8000
07/30/2003,12:28,54.56,54.6,54.56,54.6,1200
07/30/2003,12:29,54.53,54.53,54.53,54.53,100
07/30/2003,12:30,54.52,54.52,54.51,54.51,300
07/30/2003,12:31,54.53,54.53,54.53,54.53,200
07/30/2003,12:32,54.54,54.56,54.54,54.56,300
07/30/2003,12:33,54.54,54.54,54.53,54.53,200
07/30/2003,12:36,54.55,54.55,54.55,54.55,100
07/30/2003,12:37,54.56,54.56,54.56,54.56,100
07/30/2003,12:38,54.57,54.66,54.57,54.59,500
07/30/2003,12:39,54.6,54.6,54.58,54.58,2100
07/30/2003,12:42,54.64,54.64,54.64,54.64,1100
07/30/2003,12:52,54.59,54.59,54.59,54.59,100
07/30/2003,12:54,54.57,54.61,54.57,54.61,1600
07/30/2003,12:58,54.58,54.58,54.58,54.58,100
07/30/2003,12:59,54.56,54.56,54.54,54.54,10000
07/30/2003,13:00,54.54,54.54,54.54,54.54,10000
07/30/2003,13:01,54.56,54.56,54.56,54.56,8600
07/30/2003,13:04,54.61,54.61,54.57,54.6,1100
07/30/2003,13:05,54.56,54.56,54.56,54.56,100
07/30/2003,13:06,54.56,54.56,54.56,54.56,2000
07/30/2003,13:10,54.58,54.58,54.58,54.58,100
07/30/2003,13:12,54.53,54.53,54.5,54.5,3100
07/30/2003,13:13,54.5,54.5,54.5,54.5,500
07/30/2003,13:14,54.56,54.56,54.55,54.55,200
07/30/2003,13:15,54.55,54.55,54.55,54.55,2600
07/30/2003,13:16,54.55,54.55,54.54,54.54,300
07/30/2003,13:17,54.53,54.53,54.53,54.53,100
07/30/2003,13:20,54.5,54.5,54.5,54.5,500
07/30/2003,13:24,54.5,54.52,54.5,54.52,5500
07/30/2003,13:25,54.55,54.61,54.55,54.6,1000
07/30/2003,13:26,54.58,54.64,54.58,54.64,300
07/30/2003,13:27,54.65,54.65,54.59,54.62,900
07/30/2003,13:32,54.66,54.66,54.66,54.66,500
07/30/2003,13:33,54.66,54.66,54.66,54.66,300
07/30/2003,13:34,54.66,54.66,54.66,54.66,500
07/30/2003,13:35,54.72,54.74,54.71,54.74,45400
07/30/2003,13:40,54.78,54.8,54.78,54.8,5500
07/30/2003,13:42,54.8,54.8,54.8,54.8,1000
07/30/2003,13:43,54.79,54.8,54.79,54.8,2300
07/30/2003,13:44,54.83,54.83,54.8,54.82,31100
07/30/2003,13:45,54.74,54.74,54.74,54.74,200
07/30/2003,13:46,54.79,54.79,54.79,54.79,25000
07/30/2003,13:47,54.81,54.81,54.74,54.75,5700
07/30/2003,13:48,54.8,54.8,54.8,54.8,200
07/30/2003,13:51,54.8,54.84,54.8,54.84,600
07/30/2003,13:52,54.84,54.84,54.84,54.84,500
07/30/2003,13:54,54.83,54.83,54.82,54.82,1600
07/30/2003,13:55,54.8,54.8,54.8,54.8,4000
07/30/2003,13:57,54.75,54.75,54.75,54.75,2000
07/30/2003,13:58,54.73,54.73,54.73,54.73,500
07/30/2003,14:00,54.68,54.68,54.68,54.68,1000
07/30/2003,14:02,54.73,54.78,54.73,54.78,1700
07/30/2003,14:04,54.64,54.64,54.63,54.64,1500
07/30/2003,14:06,54.58,54.58,54.58,54.58,1000
07/30/2003,14:07,54.62,54.62,54.62,54.62,100
07/30/2003,14:08,54.64,54.66,54.64,54.66,500
07/30/2003,14:09,54.69,54.69,54.69,54.69,300
07/30/2003,14:10,54.64,54.66,54.62,54.66,1400
07/30/2003,14:11,54.7,54.7,54.67,54.69,900
07/30/2003,14:12,54.69,54.69,54.69,54.69,100
07/30/2003,14:13,54.67,54.67,54.67,54.67,200
07/30/2003,14:14,54.69,54.69,54.69,54.69,100
07/30/2003,14:16,54.69,54.73,54.69,54.73,3400
07/30/2003,14:18,54.67,54.67,54.67,54.67,100
07/30/2003,14:21,54.7,54.7,54.7,54.7,100
07/30/2003,14:23,54.68,54.68,54.68,54.68,100
07/30/2003,14:24,54.74,54.74,54.74,54.74,500
07/30/2003,14:26,54.77,54.77,54.77,54.77,9000
07/30/2003,14:27,54.74,54.74,54.72,54.72,1800
07/30/2003,14:28,54.74,54.8,54.74,54.75,12500
07/30/2003,14:29,54.8,54.8,54.72,54.72,900
07/30/2003,14:30,54.78,54.8,54.78,54.8,1400
07/30/2003,14:31,54.81,54.84,54.81,54.84,400
07/30/2003,14:32,54.82,54.82,54.82,54.82,2500
07/30/2003,14:33,54.86,54.86,54.85,54.85,900
07/30/2003,14:34,54.86,54.86,54.86,54.86,100
07/30/2003,14:35,54.89,54.97,54.89,54.97,4000
07/30/2003,14:36,54.97,54.97,54.93,54.93,9800
07/30/2003,14:37,54.92,54.93,54.92,54.93,500
07/30/2003,14:39,55,55.02,55,55.02,63100
07/30/2003,14:40,55,55.04,55,55,1500
07/30/2003,14:41,55.04,55.04,55.04,55.04,100
07/30/2003,14:42,55.04,55.04,55,55,10500
07/30/2003,14:45,54.98,55,54.98,55,300
07/30/2003,14:47,55.06,55.06,55.06,55.06,400
07/30/2003,14:48,55.02,55.03,54.95,54.95,15700
07/30/2003,14:49,54.98,54.98,54.9,54.94,2700
07/30/2003,14:50,54.93,54.94,54.92,54.94,700
07/30/2003,14:51,54.94,54.96,54.9,54.92,10100
07/30/2003,14:52,54.93,54.94,54.91,54.94,25300
07/30/2003,14:53,54.93,54.93,54.93,54.93,1000
07/30/2003,14:54,54.92,54.92,54.92,54.92,100
07/30/2003,14:55,54.93,54.93,54.93,54.93,500
07/30/2003,14:56,54.94,54.95,54.93,54.95,1700
07/30/2003,14:57,54.94,54.94,54.94,54.94,300
07/30/2003,14:58,54.93,54.93,54.93,54.93,200
07/30/2003,14:59,54.93,54.93,54.91,54.91,3000
07/30/2003,15:01,54.9,54.95,54.9,54.95,2700
07/30/2003,15:02,54.91,54.91,54.91,54.91,200
07/30/2003,15:03,54.9,54.9,54.9,54.9,1600
07/30/2003,15:04,54.89,54.89,54.86,54.86,500
07/30/2003,15:05,54.84,54.9,54.84,54.85,700
07/30/2003,15:06,54.84,54.84,54.82,54.82,1300
07/30/2003,15:07,54.87,54.87,54.87,54.87,400
07/30/2003,15:08,54.87,54.87,54.87,54.87,200
07/30/2003,15:10,54.9,54.9,54.9,54.9,300
07/30/2003,15:11,54.88,54.9,54.88,54.9,5000
07/30/2003,15:12,54.9,54.91,54.9,54.91,1200
07/30/2003,15:13,54.94,54.94,54.94,54.94,500
07/30/2003,15:14,54.92,54.92,54.91,54.91,900
07/30/2003,15:15,54.92,54.92,54.92,54.92,100
07/30/2003,15:16,54.93,54.95,54.93,54.95,1400
07/30/2003,15:17,54.95,54.95,54.95,54.95,100
07/30/2003,15:18,55,55,54.9525,54.9525,30600
07/30/2003,15:19,55,55,55,55,100
07/30/2003,15:20,55.01,55.05,55.01,55.04,2500
07/30/2003,15:22,55.02,55.03,55.02,55.03,200
07/30/2003,15:23,55.01,55.01,54.98,54.98,900
07/30/2003,15:24,54.98,54.98,54.98,54.98,400
07/30/2003,15:25,54.98,55,54.98,55,500
07/30/2003,15:30,54.97,54.97,54.96,54.96,200
07/30/2003,15:31,54.95,54.95,54.9,54.9,2900
07/30/2003,15:33,54.94,54.94,54.91,54.91,400
07/30/2003,15:34,54.93,54.95,54.9,54.95,4400
07/30/2003,15:37,54.9,54.9,54.9,54.9,2200
07/30/2003,15:38,54.85,54.85,54.85,54.85,400
07/30/2003,15:39,54.85,54.95,54.85,54.95,800
07/30/2003,15:40,54.94,54.94,54.93,54.93,200
07/30/2003,15:42,54.93,54.93,54.93,54.93,300
07/30/2003,15:43,54.92,54.93,54.92,54.93,300
07/30/2003,15:44,54.95,54.95,54.95,54.95,800
07/30/2003,15:45,54.95,54.95,54.9,54.9,3700
07/30/2003,15:46,54.95,54.95,54.93,54.95,2500
07/30/2003,15:47,54.94,54.94,54.86,54.9,2400
07/30/2003,15:49,54.95,54.95,54.95,54.95,500
07/30/2003,15:51,54.94,54.94,54.86,54.91,2500
07/30/2003,15:52,54.9,54.9,54.9,54.9,25400
07/30/2003,15:53,54.94,54.94,54.94,54.94,100
07/30/2003,15:54,54.91,54.91,54.9,54.9,1400
07/30/2003,15:55,54.94,54.94,54.91,54.91,1100
07/30/2003,15:57,54.94,54.94,54.94,54.94,1500
07/30/2003,15:58,54.95,54.95,54.95,54.95,100
07/30/2003,15:59,54.93,54.93,54.93,54.93,400
07/31/2003,09:35,55.1,55.1,55.1,55.1,500
07/31/2003,09:37,55.45,55.45,55.35,55.35,4800
07/31/2003,09:38,55.35,55.5,55.35,55.5,6400
07/31/2003,09:39,55.5,55.5,55.31,55.5,21100
07/31/2003,09:40,55.4,55.45,55.4,55.45,6700
07/31/2003,09:41,55.4,55.4,55.4,55.4,3400
07/31/2003,09:42,55.53,55.54,55.4,55.5,73000
07/31/2003,09:43,55.53,55.53,55.5,55.52,20900
07/31/2003,09:44,55.59,55.65,55.59,55.65,9200
07/31/2003,09:45,55.65,55.68,55.6,55.61,99800
07/31/2003,09:46,55.69,55.69,55.61,55.69,4700
07/31/2003,09:47,55.68,55.79,55.65,55.79,58900
07/31/2003,09:48,55.77,55.77,55.69,55.69,2900
07/31/2003,09:49,55.61,55.68,55.59,55.59,29100
07/31/2003,09:50,55.55,55.55,55.45,55.45,5100
07/31/2003,09:51,55.5,55.55,55.47,55.55,50700
07/31/2003,09:52,55.39,55.39,55.24,55.24,1500
07/31/2003,09:53,55.26,55.26,55.2,55.25,62000
07/31/2003,09:54,55.22,55.25,55.15,55.19,41800
07/31/2003,09:55,55.14,55.14,55.08,55.08,1600
07/31/2003,09:56,55.02,55.02,55.02,55.02,200
07/31/2003,09:57,55.14,55.14,55.1,55.1,400
07/31/2003,09:58,55.1,55.14,55.1,55.14,2300
07/31/2003,09:59,55.19,55.32,55.19,55.32,6100
07/31/2003,10:00,55.45,55.45,55.45,55.45,900
07/31/2003,10:01,55.2,55.4,55.2,55.4,10400
07/31/2003,10:02,55.25,55.25,55.22,55.22,1100
07/31/2003,10:03,55.25,55.25,55.25,55.25,1000
07/31/2003,10:04,55.25,55.3,55.25,55.3,22300
07/31/2003,10:06,55.23,55.26,55.2,55.26,11800
07/31/2003,10:07,55.35,55.35,55.1,55.1,60000
07/31/2003,10:08,55.1,55.14,55.1,55.14,5500
07/31/2003,10:09,55.15,55.15,55.1,55.15,21500
07/31/2003,10:10,55.13,55.2,55.1,55.2,30600
07/31/2003,10:11,55.18,55.2,55.18,55.2,3200
07/31/2003,10:13,55.2,55.2,55.2,55.2,400
07/31/2003,10:14,55.15,55.15,55.15,55.15,2500
07/31/2003,10:15,55.15,55.15,55.15,55.15,13000
07/31/2003,10:16,55.05,55.05,55.05,55.05,3000
07/31/2003,10:17,55.04,55.1,55.04,55.1,4100
07/31/2003,10:18,55.1,55.2,55.1,55.2,1500
07/31/2003,10:19,55.25,55.25,55.23,55.23,200
07/31/2003,10:20,55.17,55.2,55.17,55.2,33000
07/31/2003,10:21,55.18,55.2,55.17,55.2,14500
07/31/2003,10:22,55.2,55.2,55.2,55.2,3000
07/31/2003,10:23,55.25,55.25,55.2,55.2,11000
07/31/2003,10:24,55.18,55.23,55.18,55.18,5100
07/31/2003,10:28,55.24,55.24,55.24,55.24,1700
07/31/2003,10:29,55.24,55.25,55.24,55.25,4100
07/31/2003,10:30,55.32,55.32,55.3,55.3,6000
07/31/2003,10:31,55.29,55.36,55.29,55.36,4000
07/31/2003,10:32,55.37,55.52,55.37,55.52,120000
07/31/2003,10:33,55.47,55.65,55.47,55.55,55300
07/31/2003,10:34,55.6,55.6,55.45,55.57,53000
07/31/2003,10:35,55.65,55.7,55.6,55.67,5200
07/31/2003,10:36,55.67,55.75,55.67,55.75,15900
07/31/2003,10:37,55.71,55.83,55.71,55.83,5400
07/31/2003,10:38,55.85,55.85,55.78,55.83,2400
07/31/2003,10:39,55.87,55.91,55.75,55.75,11500
07/31/2003,10:40,55.76,55.76,55.66,55.68,6400
07/31/2003,10:41,55.68,55.7,55.68,55.68,20000
07/31/2003,10:42,55.69,55.85,55.69,55.85,21000
07/31/2003,10:43,55.82,55.87,55.82,55.82,1800
07/31/2003,10:44,55.87,55.88,55.87,55.87,6500
07/31/2003,10:45,55.93,55.97,55.85,55.97,26000
07/31/2003,10:46,55.88,56.04,55.88,56.04,28100
07/31/2003,10:47,56.02,56.02,56,56,37300
07/31/2003,10:48,56,56,55.95,55.95,10000
07/31/2003,10:49,56,56,55.94,55.94,2900
07/31/2003,10:50,55.95,55.95,55.84,55.84,2900
07/31/2003,10:51,55.9,55.9,55.74,55.82,4800
07/31/2003,10:52,55.7,55.71,55.6,55.61,116500
07/31/2003,10:53,55.66,55.7,55.6,55.64,30400
07/31/2003,10:54,55.76,55.8,55.7,55.77,150000
07/31/2003,10:55,55.77,55.77,55.77,55.77,2000
07/31/2003,10:57,55.72,55.75,55.7,55.75,26300
07/31/2003,10:58,55.82,55.85,55.82,55.85,7500
07/31/2003,10:59,55.8,55.8,55.79,55.8,2700
07/31/2003,11:00,55.81,55.85,55.81,55.85,19200
07/31/2003,11:01,55.81,55.84,55.8,55.8,3700
07/31/2003,11:02,55.88,55.9,55.88,55.9,1400
07/31/2003,11:03,55.93,55.93,55.88,55.88,4800
07/31/2003,11:05,55.9,55.9,55.9,55.9,1200
07/31/2003,11:07,55.86,55.86,55.86,55.86,3100
07/31/2003,11:08,55.95,55.95,55.95,55.95,200
07/31/2003,11:09,55.95,56,55.95,56,2900
07/31/2003,11:10,55.95,55.95,55.95,55.95,5000
07/31/2003,11:11,56,56,56,56,4900
07/31/2003,11:12,56.05,56.1,56,56,26000
07/31/2003,11:13,56.1,56.14,56.09,56.09,1800
07/31/2003,11:14,56.09,56.09,56.06,56.06,700
07/31/2003,11:15,56.04,56.1,56.02,56.02,14700
07/31/2003,11:16,56.03,56.03,56,56,4100
07/31/2003,11:17,56.01,56.01,56.01,56.01,500
07/31/2003,11:18,56,56,56,56,5700
07/31/2003,11:19,56.01,56.13,56.01,56.13,10600
07/31/2003,11:20,56.01,56.01,56.01,56.01,100
07/31/2003,11:21,56,56.05,56,56.04,6800
07/31/2003,11:22,56.05,56.05,56.03,56.03,600
07/31/2003,11:23,56.06,56.06,56.06,56.06,1300
07/31/2003,11:24,56.03,56.03,56.03,56.03,3000
07/31/2003,11:25,56.05,56.05,56,56,14200
07/31/2003,11:26,56.07,56.07,56,56,30000
07/31/2003,11:27,55.97,55.99,55.93,55.93,3300
07/31/2003,11:28,55.94,56,55.92,55.92,15800
07/31/2003,11:29,56,56.03,56,56.03,6200
07/31/2003,11:31,56.05,56.05,56.05,56.05,2000
07/31/2003,11:32,56,56,56,56,4000
07/31/2003,11:33,56,56.08,56,56.08,11100
07/31/2003,11:34,56,56,56,56,300
07/31/2003,11:35,56,56,56,56,4000
07/31/2003,11:36,56.03,56.03,56.03,56.03,500
07/31/2003,11:39,56,56.01,56,56.01,1500
07/31/2003,11:41,56,56.07,56,56.07,5100
07/31/2003,11:44,56.01,56.03,56,56,4200
07/31/2003,11:45,56,56,56,56,1500
07/31/2003,11:47,56,56,56,56,10000
07/31/2003,11:48,56.03,56.03,56.03,56.03,1000
07/31/2003,11:49,56,56.02,55.98,56,5100
07/31/2003,11:50,56,56,56,56,100
07/31/2003,11:51,56.05,56.05,56.05,56.05,5000
07/31/2003,11:52,56.05,56.05,56.05,56.05,300
07/31/2003,11:53,56.05,56.05,56.03,56.03,200
07/31/2003,11:55,56.1,56.1,56.1,56.1,2000
07/31/2003,11:57,56.05,56.05,56.05,56.05,2000
07/31/2003,11:58,56.05,56.05,56.03,56.03,4300
07/31/2003,12:00,56.03,56.09,56.03,56.09,700
07/31/2003,12:01,56.09,56.09,56.03,56.03,2800
07/31/2003,12:04,56.08,56.08,56.08,56.08,5000
07/31/2003,12:06,56.1,56.1,56.1,56.1,700
07/31/2003,12:07,56.04,56.04,56.04,56.04,100
07/31/2003,12:08,56.06,56.06,56.06,56.06,100
07/31/2003,12:09,56.1,56.1,56.1,56.1,10200
07/31/2003,12:10,56.15,56.15,56.15,56.15,1000
07/31/2003,12:11,56.15,56.16,56.1,56.1,30700
07/31/2003,12:12,56.16,56.17,56.1,56.17,1000
07/31/2003,12:13,56.2,56.2,56.15,56.15,7300
07/31/2003,12:14,56.28,56.28,56.28,56.28,25200
07/31/2003,12:15,56.39,56.39,56.28,56.33,7500
07/31/2003,12:16,56.35,56.35,56.32,56.32,2600
07/31/2003,12:17,56.39,56.39,56.39,56.39,500
07/31/2003,12:18,56.35,56.4,56.35,56.4,3300
07/31/2003,12:19,56.37,56.38,56.3,56.37,61800
07/31/2003,12:20,56.33,56.39,56.33,56.39,7100
07/31/2003,12:21,56.39,56.39,56.35,56.39,1400
07/31/2003,12:22,56.36,56.36,56.36,56.36,200
07/31/2003,12:23,56.38,56.4,56.37,56.4,2300
07/31/2003,12:25,56.35,56.4,56.35,56.4,700
07/31/2003,12:26,56.36,56.36,56.36,56.36,600
07/31/2003,12:28,56.35,56.35,56.33,56.33,700
07/31/2003,12:29,56.33,56.33,56.33,56.33,5000
07/31/2003,12:31,56.33,56.33,56.33,56.33,1500
07/31/2003,12:32,56.33,56.33,56.33,56.33,5000
07/31/2003,12:33,56.32,56.32,56.32,56.32,500
07/31/2003,12:34,56.3,56.31,56.27,56.27,5300
07/31/2003,12:38,56.28,56.28,56.28,56.28,1000
07/31/2003,12:39,56.28,56.28,56.28,56.28,1000
07/31/2003,12:40,56.27,56.27,56.27,56.27,600
07/31/2003,12:42,56.28,56.28,56.28,56.28,100
07/31/2003,12:44,56.22,56.25,56.22,56.25,5700
07/31/2003,12:45,56.25,56.26,56.25,56.26,2100
07/31/2003,12:46,56.26,56.3,56.26,56.3,25500
07/31/2003,12:47,56.3,56.3,56.3,56.3,2100
07/31/2003,12:50,56.3,56.34,56.3,56.34,1600
07/31/2003,12:52,56.31,56.34,56.3,56.3,2600
07/31/2003,12:53,56.3,56.33,56.3,56.33,4100
07/31/2003,12:54,56.33,56.36,56.33,56.36,4000
07/31/2003,12:55,56.4,56.4,56.4,56.4,200
07/31/2003,12:56,56.43,56.43,56.4,56.4,1500
07/31/2003,12:57,56.4,56.42,56.4,56.4,3900
07/31/2003,12:58,56.43,56.43,56.35,56.35,1300
07/31/2003,12:59,56.42,56.42,56.42,56.42,2000
07/31/2003,13:00,56.34,56.34,56.33,56.33,300
07/31/2003,13:01,56.38,56.38,56.38,56.38,500
07/31/2003,13:02,56.4,56.4,56.4,56.4,100
07/31/2003,13:03,56.43,56.43,56.43,56.43,5000
07/31/2003,13:05,56.4,56.4,56.4,56.4,4000
07/31/2003,13:06,56.48,56.48,56.48,56.48,100
07/31/2003,13:07,56.55,56.55,56.49,56.55,9100
07/31/2003,13:08,56.55,56.56,56.55,56.55,10600
07/31/2003,13:09,56.6,56.6,56.6,56.6,100
07/31/2003,13:10,56.65,56.65,56.65,56.65,9000
07/31/2003,13:11,56.69,56.7,56.69,56.7,40100
07/31/2003,13:12,56.73,56.75,56.73,56.75,3000
07/31/2003,13:13,56.75,56.75,56.75,56.75,5200
07/31/2003,13:14,56.75,56.78,56.7,56.7,6900
07/31/2003,13:15,56.73,56.73,56.65,56.7,51600
07/31/2003,13:16,56.65,56.65,56.65,56.65,2500
07/31/2003,13:17,56.65,56.65,56.6,56.6,56000
07/31/2003,13:19,56.58,56.58,56.58,56.58,100
07/31/2003,13:20,56.53,56.53,56.53,56.53,500
07/31/2003,13:21,56.5,56.58,56.5,56.5,2400
07/31/2003,13:22,56.6,56.6,56.5,56.55,22600
07/31/2003,13:24,56.5,56.5,56.5,56.5,100
07/31/2003,13:25,56.47,56.5,56.47,56.48,3900
07/31/2003,13:26,56.5,56.54,56.5,56.54,1500
07/31/2003,13:27,56.48,56.48,56.46,56.46,1800
07/31/2003,13:28,56.54,56.54,56.54,56.54,1000
07/31/2003,13:30,56.46,56.47,56.45,56.45,3800
07/31/2003,13:31,56.45,56.45,56.45,56.45,100
07/31/2003,13:32,56.37,56.37,56.37,56.37,400
07/31/2003,13:33,56.36,56.43,56.36,56.36,6200
07/31/2003,13:34,56.36,56.36,56.34,56.34,6200
07/31/2003,13:35,56.33,56.33,56.33,56.33,2800
07/31/2003,13:36,56.33,56.33,56.33,56.33,5300
07/31/2003,13:38,56.27,56.27,56.27,56.27,500
07/31/2003,13:39,56.27,56.27,56.27,56.27,1000
07/31/2003,13:40,56.25,56.25,56.23,56.23,2200
07/31/2003,13:41,56.23,56.25,56.23,56.23,1200
07/31/2003,13:42,56.23,56.23,56.23,56.23,2700
07/31/2003,13:43,56.28,56.28,56.24,56.24,400
07/31/2003,13:44,56.24,56.34,56.24,56.34,7000
07/31/2003,13:45,56.36,56.36,56.36,56.36,3000
07/31/2003,13:46,56.36,56.36,56.36,56.36,200
07/31/2003,13:49,56.26,56.26,56.26,56.26,5000
07/31/2003,13:50,56.3,56.3,56.3,56.3,15000
07/31/2003,13:52,56.27,56.27,56.27,56.27,100
07/31/2003,13:54,56.27,56.27,56.27,56.27,1500
07/31/2003,13:56,56.3,56.3,56.3,56.3,4100
07/31/2003,14:00,56.36,56.36,56.36,56.36,100
07/31/2003,14:01,56.34,56.38,56.34,56.38,12600
07/31/2003,14:02,56.38,56.4,56.38,56.4,2000
07/31/2003,14:06,56.34,56.34,56.34,56.34,100
07/31/2003,14:07,56.25,56.25,56.25,56.25,10000
07/31/2003,14:08,56.32,56.32,56.32,56.32,200
07/31/2003,14:09,56.22,56.22,56.22,56.22,14500
07/31/2003,14:10,56.21,56.22,56.21,56.22,500
07/31/2003,14:11,56.2,56.33,56.2,56.33,6200
07/31/2003,14:13,56.24,56.24,56.24,56.24,200
07/31/2003,14:14,56.25,56.25,56.25,56.25,100
07/31/2003,14:18,56.24,56.3,56.24,56.3,25400
07/31/2003,14:24,56.22,56.22,56.22,56.22,2500
07/31/2003,14:25,56.25,56.25,56.25,56.25,300
07/31/2003,14:27,56.27,56.27,56.27,56.27,200
07/31/2003,14:30,56.25,56.25,56.25,56.25,100
07/31/2003,14:31,56.17,56.18,56.17,56.18,600
07/31/2003,14:32,56.2,56.2,56.2,56.2,100
07/31/2003,14:33,56.17,56.17,56.16,56.16,300
07/31/2003,14:35,56.17,56.17,56.17,56.17,1100
07/31/2003,14:38,56.15,56.15,56.1,56.1,10400
07/31/2003,14:41,56.12,56.12,56.12,56.12,800
07/31/2003,14:43,56.13,56.13,56.13,56.13,10000
07/31/2003,14:44,56.11,56.11,56.11,56.11,1300
07/31/2003,14:46,56.06,56.06,56.06,56.06,2500
07/31/2003,14:48,56.05,56.05,56,56,6100
07/31/2003,14:49,56.01,56.01,56.01,56.01,1000
07/31/2003,14:50,56.01,56.06,56.01,56.02,5500
07/31/2003,14:54,55.96,55.96,55.96,55.96,400
07/31/2003,14:56,55.93,55.93,55.93,55.93,1800
07/31/2003,14:57,55.93,55.93,55.93,55.93,700
07/31/2003,14:58,55.92,55.92,55.9,55.9,51000
07/31/2003,14:59,55.92,55.92,55.92,55.92,200
07/31/2003,15:00,55.93,55.93,55.93,55.93,1800
07/31/2003,15:02,55.98,55.98,55.98,55.98,2000
07/31/2003,15:03,55.98,55.98,55.98,55.98,200
07/31/2003,15:04,56.01,56.01,55.95,55.95,5200
07/31/2003,15:05,55.94,55.94,55.93,55.93,2100
07/31/2003,15:06,55.98,55.98,55.98,55.98,200
07/31/2003,15:07,55.98,55.98,55.98,55.98,1200
07/31/2003,15:12,56,56,55.98,55.98,1000
07/31/2003,15:13,56.04,56.05,56.04,56.05,10800
07/31/2003,15:16,56.1,56.1,56.1,56.1,200
07/31/2003,15:17,56.14,56.17,56.14,56.17,2000
07/31/2003,15:21,56.2,56.2,56.2,56.2,300
07/31/2003,15:22,56.16,56.16,56.16,56.16,2000
07/31/2003,15:23,56.11,56.11,56.11,56.11,300
07/31/2003,15:25,56.12,56.12,56.12,56.12,2000
07/31/2003,15:26,56.12,56.12,56.11,56.11,700
07/31/2003,15:27,56.1,56.1,56.1,56.1,400
07/31/2003,15:28,56.1,56.1,56.1,56.1,300
07/31/2003,15:29,56,56,56,56,3000
07/31/2003,15:30,56,56,55.89,55.89,4500
07/31/2003,15:31,55.86,55.86,55.86,55.86,6300
07/31/2003,15:32,55.86,55.88,55.86,55.88,1800
07/31/2003,15:34,55.86,55.86,55.86,55.86,100
07/31/2003,15:35,55.76,55.76,55.74,55.74,5500
07/31/2003,15:36,55.72,55.72,55.68,55.68,400
07/31/2003,15:37,55.68,55.68,55.68,55.68,500
07/31/2003,15:38,55.75,55.75,55.73,55.73,2100
07/31/2003,15:39,55.8,55.8,55.79,55.79,200
07/31/2003,15:40,55.79,55.84,55.75,55.84,8500
07/31/2003,15:41,55.82,55.83,55.8,55.8,1500
07/31/2003,15:42,55.83,55.84,55.83,55.84,4100
07/31/2003,15:43,55.84,55.84,55.8,55.8,900
07/31/2003,15:45,55.8,55.8,55.76,55.76,4300
07/31/2003,15:47,55.77,55.77,55.77,55.77,500
07/31/2003,15:48,55.77,55.77,55.75,55.75,4000
07/31/2003,15:49,55.75,55.75,55.75,55.75,5000
07/31/2003,15:50,55.8,55.8,55.77,55.77,2300
07/31/2003,15:51,55.77,55.77,55.77,55.77,1100
07/31/2003,15:52,55.77,55.77,55.77,55.77,1200
07/31/2003,15:53,55.75,55.75,55.75,55.75,1400
07/31/2003,15:54,55.75,55.77,55.75,55.77,3800
07/31/2003,15:55,55.75,55.75,55.69,55.69,14800
07/31/2003,15:56,55.69,55.71,55.69,55.71,25900
07/31/2003,15:57,55.75,55.75,55.75,55.75,25000
07/31/2003,15:58,55.75,55.75,55.7,55.7,5800
07/31/2003,15:59,55.79,55.79,55.75,55.75,26500
08/01/2003,09:35,55.9,56,55.75,55.75,2300
08/01/2003,09:36,55.7,55.75,55.7,55.75,700
08/01/2003,09:37,55.7,55.7,55.65,55.65,5600
08/01/2003,09:38,55.57,55.57,55.57,55.57,100
08/01/2003,09:39,55.5,55.5,55.5,55.5,400
08/01/2003,09:41,55.5,55.52,55.5,55.52,5600
08/01/2003,09:42,55.55,55.55,55.5,55.5,6000
08/01/2003,09:43,55.5,55.5,55.46,55.46,7000
08/01/2003,09:45,55.54,55.54,55.5,55.5,2800
08/01/2003,09:46,55.45,55.45,55.45,55.45,700
08/01/2003,09:47,55.46,55.46,55.46,55.46,500
08/01/2003,09:48,55.46,55.46,55.46,55.46,200
08/01/2003,09:50,55.49,55.49,55.49,55.49,400
08/01/2003,09:51,55.55,55.55,55.52,55.52,2500
08/01/2003,09:52,55.45,55.45,55.45,55.45,1100
08/01/2003,09:54,55.35,55.36,55.35,55.36,800
08/01/2003,09:55,55.41,55.41,55.4,55.4,600
08/01/2003,09:56,55.36,55.36,55.36,55.36,400
08/01/2003,09:57,55.36,55.42,55.36,55.4,2400
08/01/2003,09:58,55.52,55.52,55.4,55.4,400
08/01/2003,10:01,55.35,55.35,55.35,55.35,1000
08/01/2003,10:02,55.4,55.45,55.4,55.45,1700
08/01/2003,10:04,55.35,55.35,55.35,55.35,1600
08/01/2003,10:06,55.44,55.44,55.43,55.43,3600
08/01/2003,10:07,55.5,55.5,55.49,55.49,600
08/01/2003,10:08,55.53,55.53,55.53,55.53,400
08/01/2003,10:10,55.55,55.55,55.55,55.55,50000
08/01/2003,10:11,55.55,55.55,55.55,55.55,600
08/01/2003,10:13,55.57,55.57,55.49,55.49,20200
08/01/2003,10:16,55.37,55.37,55.37,55.37,500
08/01/2003,10:17,55.44,55.44,55.44,55.44,500
08/01/2003,10:19,55.4,55.4,55.4,55.4,500
08/01/2003,10:20,55.31,55.41,55.31,55.41,700
08/01/2003,10:21,55.43,55.44,55.43,55.44,1000
08/01/2003,10:23,55.4,55.4,55.4,55.4,5000
08/01/2003,10:24,55.31,55.31,55.31,55.31,100
08/01/2003,10:25,55.41,55.41,55.41,55.41,2000
08/01/2003,10:26,55.3,55.3,55.25,55.26,1100
08/01/2003,10:28,55.34,55.34,55.34,55.34,100
08/01/2003,10:29,55.36,55.36,55.36,55.36,3000
08/01/2003,10:30,55.27,55.27,55.27,55.27,400
08/01/2003,10:33,55.3,55.3,55.3,55.3,2500
08/01/2003,10:34,55.27,55.27,55.25,55.25,6000
08/01/2003,10:36,55.2,55.2,55.2,55.2,500
08/01/2003,10:38,55.29,55.3,55.29,55.3,1500
08/01/2003,10:39,55.36,55.36,55.36,55.36,11100
08/01/2003,10:40,55.4,55.4,55.4,55.4,1000
08/01/2003,10:41,55.51,55.51,55.51,55.51,1500
08/01/2003,10:42,55.5,55.56,55.5,55.52,4000
08/01/2003,10:43,55.3,55.3,55.3,55.3,50000
08/01/2003,10:44,55.55,55.64,55.55,55.64,20100
08/01/2003,10:45,55.64,55.64,55.56,55.56,21000
08/01/2003,10:47,55.58,55.58,55.53,55.53,25000
08/01/2003,10:48,55.53,55.53,55.53,55.53,100
08/01/2003,10:49,55.5,55.53,55.5,55.5,6000
08/01/2003,10:51,55.58,55.58,55.58,55.58,8000
08/01/2003,10:52,55.55,55.55,55.51,55.51,16500
08/01/2003,10:53,55.51,55.51,55.46,55.47,27000
08/01/2003,10:55,55.42,55.42,55.42,55.42,1500
08/01/2003,10:56,55.41,55.41,55.41,55.41,1000
08/01/2003,11:00,55.35,55.35,55.31,55.31,700
08/01/2003,11:01,55.25,55.25,55.22,55.22,38000
08/01/2003,11:02,55.24,55.24,55.24,55.24,4000
08/01/2003,11:06,55.3,55.3,55.3,55.3,1000
08/01/2003,11:07,55.32,55.37,55.32,55.37,1200
08/01/2003,11:08,55.37,55.37,55.37,55.37,1500
08/01/2003,11:11,55.4,55.5,55.4,55.5,9500
08/01/2003,11:12,55.48,55.5,55.48,55.5,31000
08/01/2003,11:13,55.4,55.62,55.4,55.62,7300
08/01/2003,11:14,55.56,55.56,55.54,55.54,10500
08/01/2003,11:15,55.6,55.6,55.54,55.54,300
08/01/2003,11:16,55.55,55.55,55.55,55.55,5500
08/01/2003,11:19,55.64,55.64,55.64,55.64,300
08/01/2003,11:20,55.66,55.66,55.66,55.66,1500
08/01/2003,11:21,55.62,55.62,55.62,55.62,700
08/01/2003,11:22,55.62,55.62,55.62,55.62,10000
08/01/2003,11:23,55.62,55.62,55.6,55.6,15000
08/01/2003,11:26,55.65,55.65,55.65,55.65,2000
08/01/2003,11:27,55.7,55.7,55.7,55.7,3000
08/01/2003,11:28,55.7,55.74,55.7,55.7,8500
08/01/2003,11:29,55.7,55.77,55.7,55.77,1500
08/01/2003,11:30,55.85,55.85,55.85,55.85,10000
08/01/2003,11:31,55.8,55.91,55.8,55.91,100100
08/01/2003,11:32,55.9,56.03,55.9,56,6200
08/01/2003,11:33,55.95,55.95,55.91,55.91,700
08/01/2003,11:34,55.95,56,55.95,56,5000
08/01/2003,11:35,55.9,55.9,55.9,55.9,500
08/01/2003,11:36,55.98,55.98,55.95,55.97,3000
08/01/2003,11:37,55.91,55.91,55.91,55.91,500
08/01/2003,11:39,55.94,55.96,55.94,55.96,1600
08/01/2003,11:40,56,56,56,56,59000
08/01/2003,11:41,56,56,56,56,18000
08/01/2003,11:42,56,56.04,56,56.04,2400
08/01/2003,11:44,56.08,56.08,56.08,56.08,500
08/01/2003,11:45,56.1,56.11,56.08,56.11,3500
08/01/2003,11:47,56.17,56.18,56.17,56.17,3900
08/01/2003,11:48,56.18,56.18,56.18,56.18,4000
08/01/2003,11:49,56.2,56.2,56.16,56.16,2300
08/01/2003,11:50,56.12,56.12,56.12,56.12,1000
08/01/2003,11:51,56.17,56.17,56.12,56.15,12000
08/01/2003,11:53,56.19,56.2,56.18,56.2,5000
08/01/2003,11:54,56.14,56.14,56.14,56.14,2000
08/01/2003,11:55,56.1,56.1,56.08,56.08,6100
08/01/2003,11:56,56.03,56.03,55.93,55.93,400
08/01/2003,11:57,55.91,55.91,55.86,55.86,300
08/01/2003,11:59,55.86,55.87,55.86,55.87,3100
08/01/2003,12:00,55.85,55.85,55.83,55.83,5600
08/01/2003,12:02,55.87,55.89,55.82,55.82,18000
08/01/2003,12:05,55.8,55.8,55.8,55.8,500
08/01/2003,12:07,55.8,55.8,55.8,55.8,100
08/01/2003,12:10,55.83,55.83,55.83,55.83,500
08/01/2003,12:12,55.94,55.94,55.94,55.94,500
08/01/2003,12:13,55.91,56,55.91,56,1000
08/01/2003,12:14,56,56,56,56,4300
08/01/2003,12:15,56.12,56.17,56.12,56.15,2400
08/01/2003,12:16,56.13,56.17,56.07,56.07,1800
08/01/2003,12:17,55.99,55.99,55.95,55.97,5300
08/01/2003,12:18,55.95,55.95,55.95,55.95,500
08/01/2003,12:19,56,56,56,56,100
08/01/2003,12:20,56.02,56.02,56.02,56.02,100
08/01/2003,12:21,56,56.02,56,56.02,3100
08/01/2003,12:22,56.05,56.1,56.05,56.1,3200
08/01/2003,12:23,56.1,56.1,56.1,56.1,500
08/01/2003,12:25,55.95,55.95,55.95,55.95,600
08/01/2003,12:28,55.96,55.96,55.96,55.96,100
08/01/2003,12:29,55.9,55.91,55.9,55.91,600
08/01/2003,12:32,55.9,55.9,55.9,55.9,100
08/01/2003,12:33,55.9,55.9,55.9,55.9,500
08/01/2003,12:34,55.9,55.9,55.9,55.9,500
08/01/2003,12:36,55.85,55.85,55.85,55.85,1400
08/01/2003,12:37,55.8,55.8,55.8,55.8,1000
08/01/2003,12:41,55.98,55.98,55.98,55.98,2000
08/01/2003,12:42,55.93,55.93,55.93,55.93,5000
08/01/2003,12:48,55.8,55.81,55.79,55.79,19600
08/01/2003,12:49,55.79,55.79,55.79,55.79,20000
08/01/2003,12:50,55.79,55.79,55.79,55.79,200
08/01/2003,12:53,55.68,55.68,55.68,55.68,1500
08/01/2003,12:54,55.68,55.68,55.62,55.62,9400
08/01/2003,12:57,55.6,55.62,55.6,55.62,600
08/01/2003,13:01,55.77,55.77,55.77,55.77,600
08/01/2003,13:02,55.74,55.74,55.74,55.74,3000
08/01/2003,13:03,55.74,55.74,55.74,55.74,100
08/01/2003,13:12,55.79,55.79,55.79,55.79,200
08/01/2003,13:13,55.8,55.8,55.79,55.79,2900
08/01/2003,13:15,55.73,55.73,55.73,55.73,100
08/01/2003,13:17,55.77,55.77,55.77,55.77,200
08/01/2003,13:18,55.79,55.79,55.79,55.79,100
08/01/2003,13:20,55.84,55.84,55.84,55.84,500
08/01/2003,13:22,55.87,55.89,55.87,55.89,17500
08/01/2003,13:42,55.73,55.73,55.73,55.73,100
08/01/2003,13:45,55.75,55.75,55.75,55.75,25000
08/01/2003,13:51,55.96,55.96,55.96,55.96,5000
08/01/2003,13:53,55.9,55.9,55.9,55.9,2000
08/01/2003,13:54,55.9,55.9,55.9,55.9,30400
08/01/2003,13:55,55.9,55.9,55.9,55.9,5000
08/01/2003,14:00,55.97,55.97,55.97,55.97,200
08/01/2003,14:01,55.93,55.93,55.93,55.93,100
08/01/2003,14:08,55.9,55.9,55.9,55.9,100
08/01/2003,14:10,55.96,55.96,55.95,55.95,600
08/01/2003,14:11,55.9,55.9,55.9,55.9,12600
08/01/2003,14:12,55.92,55.92,55.92,55.92,400
08/01/2003,14:13,55.85,55.85,55.85,55.85,200
08/01/2003,14:18,55.83,55.83,55.83,55.83,3000
08/01/2003,14:19,55.77,55.77,55.77,55.77,100
08/01/2003,14:30,55.85,55.85,55.85,55.85,500
08/01/2003,14:31,55.85,55.85,55.85,55.85,5000
08/01/2003,14:33,55.85,55.85,55.85,55.85,100
08/01/2003,14:35,55.82,55.82,55.82,55.82,5000
08/01/2003,14:37,55.87,55.95,55.85,55.85,110700
08/01/2003,14:38,55.95,55.96,55.86,55.95,30000
08/01/2003,14:39,55.97,56,55.97,56,3000
08/01/2003,14:40,56,56,56,56,100000
08/01/2003,14:45,56.1,56.1,56.1,56.1,500
08/01/2003,14:46,56.1,56.1,56.1,56.1,5000
08/01/2003,14:49,56.06,56.06,56.06,56.06,1000
08/01/2003,14:50,56.1,56.1,56.1,56.1,900
08/01/2003,14:52,56.05,56.05,56.04,56.04,3300
08/01/2003,14:54,56.07,56.07,56.07,56.07,10000
08/01/2003,14:57,56.15,56.15,56.15,56.15,3500
08/01/2003,15:00,56.12,56.12,56.12,56.12,10000
08/01/2003,15:01,56.15,56.15,56.15,56.15,100
08/01/2003,15:02,56.1,56.1,56.1,56.1,3500
08/01/2003,15:04,56.06,56.06,56.01,56.01,400
08/01/2003,15:06,56.08,56.08,56.08,56.08,400
08/01/2003,15:07,56.15,56.15,56.15,56.15,400
08/01/2003,15:08,56.15,56.18,56.15,56.18,5600
08/01/2003,15:09,56.15,56.2,56.15,56.2,9800
08/01/2003,15:10,56.2,56.21,56.2,56.2,10700
08/01/2003,15:11,56.2,56.25,56.2,56.21,20300
08/01/2003,15:13,56.18,56.18,56.18,56.18,10000
08/01/2003,15:14,56.22,56.22,56.18,56.18,300
08/01/2003,15:15,56.16,56.25,56.16,56.17,1500
08/01/2003,15:16,56.22,56.26,56.22,56.26,300
08/01/2003,15:17,56.25,56.25,56.24,56.24,36900
08/01/2003,15:18,56.2,56.2,56.2,56.2,10000
08/01/2003,15:19,56.2,56.2,56.2,56.2,10100
08/01/2003,15:20,56.24,56.24,56.24,56.24,100
08/01/2003,15:23,56.22,56.22,56.22,56.22,100
08/01/2003,15:24,56.18,56.22,56.17,56.17,2300
08/01/2003,15:25,56.17,56.17,56.17,56.17,100
08/01/2003,15:26,56.17,56.17,56.17,56.17,900
08/01/2003,15:27,56.17,56.17,56.17,56.17,100
08/01/2003,15:29,56.1,56.1,56.1,56.1,2700
08/01/2003,15:30,56.1,56.11,56.1,56.11,3400
08/01/2003,15:31,56.14,56.14,56.04,56.14,24300
08/01/2003,15:33,56.05,56.05,56.05,56.05,100
08/01/2003,15:34,56.1,56.1,56.08,56.08,500
08/01/2003,15:35,56.1,56.1,56.1,56.1,200
08/01/2003,15:40,56.1,56.1,56.1,56.1,300
08/01/2003,15:41,56.11,56.11,56.11,56.11,100
08/01/2003,15:42,56.1,56.1,56.1,56.1,25000
08/01/2003,15:43,56.13,56.13,56.13,56.13,400
08/01/2003,15:44,56.1,56.1,56.1,56.1,400
08/01/2003,15:45,56.08,56.12,56.08,56.12,900
08/01/2003,15:46,56.12,56.12,56.1,56.1,300
08/01/2003,15:47,56.1,56.1,56.1,56.1,200
08/01/2003,15:48,56.1,56.11,56.1,56.1,10600
08/01/2003,15:49,56.13,56.13,56.13,56.13,500
08/01/2003,15:50,56.08,56.13,56.08,56.13,1000
08/01/2003,15:51,56.08,56.1,56.08,56.1,300
08/01/2003,15:52,56.14,56.16,56.14,56.14,29900
08/01/2003,15:53,56.15,56.15,56.11,56.14,30600
08/01/2003,15:55,56.15,56.15,56.15,56.15,100
08/01/2003,15:56,56.08,56.08,56.08,56.08,5000
08/01/2003,15:57,56.1,56.1,56.1,56.1,100
08/01/2003,15:59,56.14,56.16,56.1,56.1,7200
08/04/2003,09:39,55.7,55.7,55.7,55.7,5200
08/04/2003,09:40,55.78,55.78,55.7,55.7,600
08/04/2003,09:42,55.66,55.66,55.66,55.66,500
08/04/2003,09:43,55.72,55.72,55.72,55.72,200
08/04/2003,09:44,55.66,55.72,55.6,55.6,71400
08/04/2003,09:45,55.72,55.72,55.7,55.7,11300
08/04/2003,09:46,55.72,55.72,55.65,55.65,12600
08/04/2003,09:47,55.68,55.68,55.68,55.68,500
08/04/2003,09:48,55.67,55.67,55.67,55.67,1000
08/04/2003,09:49,55.5,55.5,55.49,55.49,600
08/04/2003,09:51,55.36,55.36,55.36,55.36,700
08/04/2003,09:52,55.4,55.4,55.4,55.4,100
08/04/2003,09:53,55.45,55.45,55.45,55.45,1000
08/04/2003,09:55,55.49,55.5,55.4,55.42,26000
08/04/2003,09:56,55.45,55.5,55.45,55.5,10600
08/04/2003,09:57,55.5,55.5,55.46,55.46,2200
08/04/2003,09:58,55.43,55.43,55.43,55.43,100
08/04/2003,09:59,55.32,55.32,55.32,55.32,600
08/04/2003,10:02,55.44,55.44,55.3,55.36,11800
08/04/2003,10:03,55.33,55.33,55.33,55.33,10000
08/04/2003,10:05,55.27,55.27,55.23,55.23,7000
08/04/2003,10:06,55.25,55.26,55.25,55.26,1700
08/04/2003,10:08,55.24,55.24,55.24,55.24,200
08/04/2003,10:09,55.26,55.26,55.25,55.26,7100
08/04/2003,10:10,55.26,55.26,55.16,55.16,35200
08/04/2003,10:11,55.14,55.14,55.14,55.14,5800
08/04/2003,10:12,55.25,55.25,55.2,55.2,1700
08/04/2003,10:13,55.2,55.2,55.2,55.2,4500
08/04/2003,10:14,55.23,55.24,55.23,55.24,3200
08/04/2003,10:15,55.24,55.32,55.24,55.25,14200
08/04/2003,10:16,55.24,55.24,55.24,55.24,2500
08/04/2003,10:17,55.14,55.14,55.14,55.14,10400
08/04/2003,10:18,55.16,55.16,55.14,55.14,17500
08/04/2003,10:19,55.1,55.1,55.1,55.1,200
08/04/2003,10:20,55.07,55.09,55.07,55.09,3500
08/04/2003,10:21,55.08,55.15,55.06,55.08,56500
08/04/2003,10:22,55.08,55.08,55,55,31100
08/04/2003,10:23,55,55,55,55,6200
08/04/2003,10:24,54.98,54.98,54.98,54.98,8400
08/04/2003,10:26,54.99,54.99,54.99,54.99,1600
08/04/2003,10:27,55,55,55,55,5200
08/04/2003,10:28,55.01,55.01,55.01,55.01,2000
08/04/2003,10:30,54.94,54.94,54.86,54.86,400
08/04/2003,10:31,54.84,54.84,54.8,54.8,11500
08/04/2003,10:32,54.8,54.8,54.8,54.8,5000
08/04/2003,10:33,54.8,54.85,54.77,54.8,6000
08/04/2003,10:34,54.77,54.84,54.77,54.8,4400
08/04/2003,10:35,54.82,54.82,54.75,54.75,12000
08/04/2003,10:36,54.76,54.76,54.76,54.76,1300
08/04/2003,10:37,54.75,54.75,54.73,54.73,3800
08/04/2003,10:38,54.78,54.78,54.78,54.78,2000
08/04/2003,10:39,54.71,54.75,54.71,54.75,4500
08/04/2003,10:40,54.71,54.71,54.71,54.71,1100
08/04/2003,10:41,54.7,54.77,54.7,54.77,10400
08/04/2003,10:42,54.73,54.73,54.7,54.7,50200
08/04/2003,10:43,54.77,54.79,54.77,54.79,1200
08/04/2003,10:44,54.8,54.8,54.8,54.8,15000
08/04/2003,10:45,54.8,54.8,54.8,54.8,16000
08/04/2003,10:46,54.78,54.78,54.72,54.75,29200
08/04/2003,10:47,54.96,55,54.92,54.92,4100
08/04/2003,10:48,55.05,55.05,55.05,55.05,9200
08/04/2003,10:49,55,55,55,55,100
08/04/2003,10:50,54.97,55.05,54.97,55.05,5200
08/04/2003,10:51,55,55.02,54.91,54.91,5400
08/04/2003,10:52,54.9,54.9,54.9,54.9,500
08/04/2003,10:53,54.95,54.95,54.95,54.95,100
08/04/2003,10:55,54.82,54.82,54.82,54.82,1000
08/04/2003,10:58,54.95,54.95,54.95,54.95,300
08/04/2003,10:59,54.99,54.99,54.99,54.99,100
08/04/2003,11:00,55,55,55,55,100
08/04/2003,11:03,54.92,54.92,54.92,54.92,2000
08/04/2003,11:04,54.9,54.9,54.88,54.88,10000
08/04/2003,11:05,54.93,54.93,54.9,54.9,5000
08/04/2003,11:06,54.95,54.95,54.95,54.95,1300
08/04/2003,11:09,54.94,54.94,54.94,54.94,100
08/04/2003,11:12,54.9,54.96,54.9,54.96,100200
08/04/2003,11:14,55,55,55,55,10000
08/04/2003,11:17,54.96,54.96,54.95,54.95,700
08/04/2003,11:18,54.94,54.95,54.94,54.94,1400
08/04/2003,11:19,54.94,54.94,54.94,54.94,100
08/04/2003,11:20,54.94,54.94,54.94,54.94,100
08/04/2003,11:22,54.95,54.95,54.94,54.94,500
08/04/2003,11:24,54.9,54.9,54.9,54.9,5600
08/04/2003,11:25,54.9,54.9,54.9,54.9,1700
08/04/2003,11:26,54.85,54.85,54.85,54.85,500
08/04/2003,11:27,54.88,54.88,54.88,54.88,100
08/04/2003,11:29,54.82,54.82,54.8,54.8,5000
08/04/2003,11:30,54.8,54.8,54.8,54.8,2200
08/04/2003,11:31,54.8,54.8,54.8,54.8,100
08/04/2003,11:33,54.8,54.8,54.8,54.8,5000
08/04/2003,11:34,54.76,54.76,54.76,54.76,500
08/04/2003,11:37,54.78,54.78,54.75,54.75,5400
08/04/2003,11:38,54.76,54.77,54.76,54.77,600
08/04/2003,11:39,54.75,54.76,54.75,54.76,2300
08/04/2003,11:41,54.7,54.7,54.7,54.7,10000
08/04/2003,11:42,54.7,54.71,54.64,54.64,5600
08/04/2003,11:43,54.65,54.65,54.65,54.65,2500
08/04/2003,11:44,54.61,54.61,54.61,54.61,5000
08/04/2003,11:45,54.58,54.58,54.58,54.58,100
08/04/2003,11:47,54.58,54.58,54.58,54.58,600
08/04/2003,11:49,54.59,54.59,54.54,54.55,2000
08/04/2003,11:50,54.55,54.55,54.52,54.52,8300
08/04/2003,11:53,54.52,54.52,54.45,54.5,16100
08/04/2003,11:54,54.52,54.52,54.49,54.49,27000
08/04/2003,11:55,54.48,54.48,54.41,54.41,800
08/04/2003,11:56,54.41,54.41,54.4,54.41,53600
08/04/2003,11:57,54.4,54.4,54.32,54.35,25800
08/04/2003,11:58,54.36,54.36,54.31,54.31,2500
08/04/2003,11:59,54.37,54.38,54.28,54.3,21000
08/04/2003,12:00,54.3,54.32,54.3,54.32,300
08/04/2003,12:01,54.29,54.34,54.29,54.29,22200
08/04/2003,12:02,54.3,54.3,54.28,54.3,13300
08/04/2003,12:03,54.31,54.33,54.3,54.3,2900
08/04/2003,12:04,54.34,54.34,54.34,54.34,600
08/04/2003,12:05,54.32,54.32,54.31,54.32,3400
08/04/2003,12:06,54.3,54.3,54.3,54.3,3300
08/04/2003,12:07,54.3,54.33,54.3,54.33,7500
08/04/2003,12:08,54.35,54.35,54.35,54.35,35900
08/04/2003,12:09,54.35,54.4,54.35,54.4,9100
08/04/2003,12:10,54.45,54.45,54.45,54.45,200
08/04/2003,12:15,54.5,54.5,54.5,54.5,1400
08/04/2003,12:16,54.48,54.48,54.48,54.48,500
08/04/2003,12:17,54.49,54.5,54.49,54.5,2000
08/04/2003,12:18,54.5,54.5,54.5,54.5,1400
08/04/2003,12:19,54.55,54.6,54.55,54.6,4600
08/04/2003,12:20,54.65,54.7,54.65,54.69,4200
08/04/2003,12:21,54.7,54.8,54.7,54.8,3200
08/04/2003,12:22,54.77,54.77,54.71,54.71,4300
08/04/2003,12:23,54.75,54.85,54.75,54.85,10100
08/04/2003,12:24,54.8,54.9,54.78,54.9,8500
08/04/2003,12:25,54.9,54.9,54.79,54.79,500
08/04/2003,12:26,54.78,54.86,54.78,54.83,103100
08/04/2003,12:27,54.82,54.82,54.79,54.79,4800
08/04/2003,12:28,54.79,54.79,54.79,54.79,3100
08/04/2003,12:29,54.84,54.84,54.8,54.82,2800
08/04/2003,12:30,54.86,54.86,54.86,54.86,2000
08/04/2003,12:31,54.85,54.85,54.85,54.85,300
08/04/2003,12:32,54.89,54.91,54.89,54.91,500
08/04/2003,12:33,54.9,54.92,54.88,54.89,108500
08/04/2003,12:34,54.93,54.93,54.88,54.88,18600
08/04/2003,12:35,54.88,54.92,54.88,54.92,300
08/04/2003,12:36,54.9,54.93,54.9,54.9,3200
08/04/2003,12:37,54.99,54.99,54.99,54.99,1600
08/04/2003,12:39,54.96,54.96,54.95,54.95,3800
08/04/2003,12:40,54.95,54.95,54.95,54.95,8300
08/04/2003,12:41,54.95,54.99,54.95,54.99,3000
08/04/2003,12:42,55,55,54.93,54.98,16100
08/04/2003,12:43,54.92,54.95,54.92,54.92,700
08/04/2003,12:44,55,55,54.97,54.97,1000
08/04/2003,12:45,54.98,54.98,54.97,54.97,85100
08/04/2003,12:46,54.99,54.99,54.99,54.99,1000
08/04/2003,12:47,54.9,54.9,54.9,54.9,2100
08/04/2003,12:48,54.9,54.94,54.9,54.94,10000
08/04/2003,12:49,54.88,54.92,54.88,54.92,17000
08/04/2003,12:50,54.9,54.9,54.9,54.9,5000
08/04/2003,12:53,54.9,54.9,54.9,54.9,1500
08/04/2003,12:54,54.92,54.92,54.92,54.92,900
08/04/2003,12:55,54.99,55,54.99,55,3500
08/04/2003,12:56,54.94,54.94,54.94,54.94,5000
08/04/2003,12:59,54.97,54.97,54.95,54.95,1400
08/04/2003,13:00,54.9,54.9,54.89,54.89,2200
08/04/2003,13:05,54.95,54.95,54.95,54.95,500
08/04/2003,13:07,54.91,54.91,54.91,54.91,500
08/04/2003,13:08,54.88,54.88,54.88,54.88,5000
08/04/2003,13:09,54.88,54.88,54.88,54.88,700
08/04/2003,13:10,54.97,54.97,54.91,54.91,2500
08/04/2003,13:11,54.97,54.97,54.97,54.97,500
08/04/2003,13:13,54.99,54.99,54.99,54.99,200
08/04/2003,13:17,55.05,55.05,55.05,55.05,200
08/04/2003,13:20,55.01,55.01,55.01,55.01,2500
08/04/2003,13:22,55.02,55.02,55,55,75500
08/04/2003,13:23,55.1,55.1,55.1,55.1,10000
08/04/2003,13:24,55.07,55.1,55.07,55.1,300
08/04/2003,13:25,55.12,55.12,55.12,55.12,200
08/04/2003,13:26,55.13,55.21,55.13,55.14,51700
08/04/2003,13:27,55.14,55.2,55.14,55.2,5200
08/04/2003,13:28,55.2,55.2,55.2,55.2,10100
08/04/2003,13:29,55.16,55.2,55.16,55.2,2100
08/04/2003,13:30,55.2,55.2,55.17,55.17,54900
08/04/2003,13:31,55.14,55.2,55.14,55.2,6400
08/04/2003,13:32,55.2,55.2,55.2,55.2,400
08/04/2003,13:33,55.18,55.18,55.18,55.18,300
08/04/2003,13:35,55.19,55.19,55.19,55.19,400
08/04/2003,13:36,55.19,55.19,55.19,55.19,100
08/04/2003,13:37,55.19,55.19,55.15,55.15,300
08/04/2003,13:38,55.15,55.15,55.15,55.15,800
08/04/2003,13:39,55.14,55.17,55.1,55.17,26500
08/04/2003,13:40,55.09,55.1,55.08,55.1,23100
08/04/2003,13:41,55.07,55.1,55.07,55.1,300
08/04/2003,13:42,55.1,55.1,55.1,55.1,1000
08/04/2003,13:43,55.05,55.05,55.05,55.05,800
08/04/2003,13:44,55.05,55.05,55.05,55.05,1700
08/04/2003,13:45,55,55.06,55,55.06,25300
08/04/2003,13:47,54.98,54.98,54.98,54.98,1300
08/04/2003,13:48,54.98,54.98,54.98,54.98,100
08/04/2003,13:50,55,55,55,55,4000
08/04/2003,13:51,55,55,55,55,2100
08/04/2003,13:52,55,55,55,55,300
08/04/2003,13:53,55.01,55.05,55,55,21300
08/04/2003,13:54,55,55,55,55,300
08/04/2003,13:58,54.9,54.9,54.9,54.9,700
08/04/2003,13:59,54.89,54.89,54.89,54.89,50000
08/04/2003,14:00,54.88,54.88,54.88,54.88,1500
08/04/2003,14:01,54.85,54.85,54.85,54.85,5000
08/04/2003,14:02,54.85,54.86,54.83,54.83,12800
08/04/2003,14:04,54.85,54.85,54.85,54.85,10000
08/04/2003,14:05,54.77,54.77,54.77,54.77,500
08/04/2003,14:06,54.77,54.82,54.77,54.82,3000
08/04/2003,14:07,54.81,54.81,54.81,54.81,2000
08/04/2003,14:08,54.81,54.81,54.81,54.81,2000
08/04/2003,14:12,54.77,54.77,54.77,54.77,4300
08/04/2003,14:13,54.75,54.75,54.75,54.75,5000
08/04/2003,14:15,54.79,54.79,54.76,54.76,26500
08/04/2003,14:16,54.73,54.73,54.73,54.73,1500
08/04/2003,14:17,54.63,54.65,54.63,54.65,4300
08/04/2003,14:24,54.7,54.7,54.7,54.7,2000
08/04/2003,14:26,54.66,54.66,54.66,54.66,100
08/04/2003,14:27,54.66,54.66,54.66,54.66,100
08/04/2003,14:28,54.66,54.66,54.66,54.66,400
08/04/2003,14:29,54.67,54.67,54.67,54.67,100
08/04/2003,14:30,54.7,54.71,54.7,54.71,2500
08/04/2003,14:32,54.73,54.73,54.73,54.73,600
08/04/2003,14:34,54.79,54.79,54.79,54.79,10000
08/04/2003,14:35,54.79,54.79,54.79,54.79,15500
08/04/2003,14:36,54.87,54.9,54.87,54.9,6100
08/04/2003,14:37,54.9,54.9,54.81,54.9,2100
08/04/2003,14:38,54.81,54.81,54.81,54.81,100
08/04/2003,14:41,54.89,54.9,54.89,54.9,6200
08/04/2003,14:43,54.87,54.87,54.87,54.87,100
08/04/2003,14:46,54.9,54.94,54.9,54.94,1500
08/04/2003,14:47,54.89,54.89,54.89,54.89,800
08/04/2003,14:49,54.88,54.88,54.88,54.88,200
08/04/2003,14:50,54.87,54.88,54.86,54.86,3500
08/04/2003,14:53,54.88,54.88,54.88,54.88,300
08/04/2003,14:56,54.85,54.85,54.85,54.85,100
08/04/2003,14:57,54.87,54.87,54.87,54.87,1600
08/04/2003,14:58,54.86,54.86,54.86,54.86,100
08/04/2003,15:00,54.9,54.9,54.9,54.9,500
08/04/2003,15:01,54.92,54.92,54.92,54.92,1100
08/04/2003,15:04,54.93,54.93,54.93,54.93,1000
08/04/2003,15:06,54.89,54.89,54.89,54.89,1000
08/04/2003,15:08,54.95,54.95,54.95,54.95,200
08/04/2003,15:10,54.89,54.89,54.89,54.89,1400
08/04/2003,15:14,54.9,54.9,54.9,54.9,1500
08/04/2003,15:16,54.85,54.85,54.85,54.85,500
08/04/2003,15:19,54.87,54.87,54.85,54.85,5700
08/04/2003,15:21,54.85,54.85,54.85,54.85,3600
08/04/2003,15:22,54.88,54.88,54.87,54.87,1400
08/04/2003,15:24,54.87,54.87,54.87,54.87,1000
08/04/2003,15:27,54.83,54.83,54.83,54.83,5000
08/04/2003,15:29,54.84,54.84,54.84,54.84,1000
08/04/2003,15:30,54.84,54.84,54.84,54.84,300
08/04/2003,15:31,54.87,54.87,54.87,54.87,1000
08/04/2003,15:32,54.9,54.9,54.85,54.85,5500
08/04/2003,15:33,54.89,54.89,54.89,54.89,500
08/04/2003,15:34,54.83,54.83,54.83,54.83,200
08/04/2003,15:35,54.84,54.84,54.84,54.84,800
08/04/2003,15:37,54.81,54.81,54.81,54.81,800
08/04/2003,15:41,54.84,54.91,54.84,54.91,1400
08/04/2003,15:42,54.87,54.87,54.87,54.87,1000
08/04/2003,15:43,54.83,54.83,54.8,54.8,1400
08/04/2003,15:44,54.8,54.8,54.8,54.8,300
08/04/2003,15:45,54.78,54.78,54.78,54.78,900
08/04/2003,15:46,54.81,54.81,54.81,54.81,2300
08/04/2003,15:47,54.8,54.8,54.8,54.8,1100
08/04/2003,15:50,54.8,54.8,54.8,54.8,1200
08/04/2003,15:52,54.85,54.85,54.85,54.85,5000
08/04/2003,15:53,54.83,54.83,54.83,54.83,1600
08/04/2003,15:54,54.86,54.86,54.86,54.86,10000
08/04/2003,15:55,54.89,54.89,54.86,54.86,900
08/04/2003,15:57,54.85,54.85,54.85,54.85,1500
08/04/2003,15:59,54.85,54.85,54.82,54.82,1900
08/05/2003,09:35,55,55,54.95,54.95,6800
08/05/2003,09:36,54.92,55.1,54.92,55.1,2000
08/05/2003,09:38,55.28,55.3,55.28,55.3,2000
08/05/2003,09:39,55.32,55.32,55.32,55.32,1000
08/05/2003,09:40,55.44,55.44,55.44,55.44,100
08/05/2003,09:41,55.07,55.07,55.07,55.07,200
08/05/2003,09:42,55.1,55.1,55.1,55.1,3000
08/05/2003,09:43,55.25,55.25,55.25,55.25,1000
08/05/2003,09:44,55.25,55.25,55.25,55.25,1500
08/05/2003,09:45,55.3,55.3,55.3,55.3,1700
08/05/2003,09:46,55.32,55.33,55.32,55.33,400
08/05/2003,09:47,55.36,55.36,55.3,55.36,4500
08/05/2003,09:48,55.39,55.39,55.39,55.39,300
08/05/2003,09:49,55.37,55.4,55.37,55.4,600
08/05/2003,09:50,55.42,55.42,55.42,55.42,200
08/05/2003,09:51,55.3,55.3,55.3,55.3,100
08/05/2003,09:52,55.25,55.25,55.25,55.25,100
08/05/2003,09:53,55.23,55.23,55.23,55.23,1000
08/05/2003,09:54,55.12,55.12,55.12,55.12,800
08/05/2003,09:55,55.04,55.04,55.04,55.04,200
08/05/2003,09:56,55.05,55.07,55.05,55.07,2300
08/05/2003,09:57,55.1,55.1,55.07,55.07,300
08/05/2003,09:58,55.01,55.1,55.01,55.1,2800
08/05/2003,09:59,55.05,55.05,55.01,55.01,1100
08/05/2003,10:00,55.11,55.11,55.11,55.11,800
08/05/2003,10:02,55.25,55.25,55.25,55.25,1000
08/05/2003,10:03,55.06,55.06,55.06,55.06,700
08/05/2003,10:05,55,55.1,55,55.1,26800
08/05/2003,10:06,55.12,55.12,54.96,54.96,2600
08/05/2003,10:07,54.95,54.95,54.84,54.84,8100
08/05/2003,10:09,54.68,54.78,54.68,54.78,7500
08/05/2003,10:10,54.67,54.75,54.67,54.75,12000
08/05/2003,10:11,54.75,54.75,54.75,54.75,10200
08/05/2003,10:12,54.78,54.78,54.78,54.78,1000
08/05/2003,10:13,54.72,54.72,54.72,54.72,30000
08/05/2003,10:14,54.84,54.9,54.84,54.9,6100
08/05/2003,10:15,54.9,54.95,54.9,54.95,2400
08/05/2003,10:16,54.92,55.13,54.92,55.13,7100
08/05/2003,10:17,55.08,55.08,55.08,55.08,300
08/05/2003,10:19,55.05,55.05,55.05,55.05,13500
08/05/2003,10:20,55.25,55.25,55.25,55.25,500
08/05/2003,10:21,55.25,55.3,55.25,55.3,5000
08/05/2003,10:22,55.31,55.32,55.31,55.32,4000
08/05/2003,10:23,55.3,55.38,55.26,55.26,5600
08/05/2003,10:24,55.3,55.42,55.28,55.42,7500
08/05/2003,10:25,55.42,55.45,55.33,55.36,12400
08/05/2003,10:26,55.36,55.36,55.36,55.36,100
08/05/2003,10:27,55.35,55.36,55.3,55.3,2100
08/05/2003,10:28,55.24,55.25,55.23,55.23,4400
08/05/2003,10:29,55.25,55.25,55.25,55.25,200
08/05/2003,10:30,55.29,55.3,55.29,55.3,3700
08/05/2003,10:31,55.3,55.3,55.3,55.3,500
08/05/2003,10:32,55.3,55.3,55.3,55.3,9500
08/05/2003,10:33,55.35,55.35,55.35,55.35,25000
08/05/2003,10:34,55.28,55.28,55.28,55.28,500
08/05/2003,10:35,55.17,55.17,55.17,55.17,2000
08/05/2003,10:37,55.04,55.04,55.04,55.04,2000
08/05/2003,10:38,54.96,54.96,54.96,54.96,100
08/05/2003,10:39,55,55,54.94,55,2700
08/05/2003,10:40,55,55.1,55,55.1,1100
08/05/2003,10:41,55.2,55.2,55.2,55.2,100
08/05/2003,10:44,55.17,55.17,55.17,55.17,100
08/05/2003,10:45,55.12,55.12,55.12,55.12,1100
08/05/2003,10:48,55.26,55.26,55.26,55.26,1000
08/05/2003,10:49,55.27,55.27,55.26,55.26,12100
08/05/2003,10:50,55.25,55.25,55.25,55.25,100
08/05/2003,10:51,55.25,55.25,55.25,55.25,5000
08/05/2003,10:52,55.3,55.3,55.3,55.3,500
08/05/2003,10:53,55.28,55.29,55.28,55.29,400
08/05/2003,10:54,55.23,55.28,55.23,55.28,700
08/05/2003,10:57,55.2,55.2,55.2,55.2,500
08/05/2003,10:59,55.3,55.3,55.3,55.3,5000
08/05/2003,11:00,55.29,55.29,55.27,55.27,1400
08/05/2003,11:01,55.25,55.25,55.25,55.25,500
08/05/2003,11:04,55.16,55.24,55.16,55.2,4100
08/05/2003,11:05,55.18,55.18,55.14,55.14,2600
08/05/2003,11:06,55.1,55.1,55.1,55.1,400
08/05/2003,11:07,55.18,55.18,55.14,55.14,1100
08/05/2003,11:08,55.25,55.25,55.25,55.25,400
08/05/2003,11:13,55.13,55.22,55.13,55.18,1500
08/05/2003,11:15,55.11,55.11,55.11,55.11,1000
08/05/2003,11:19,55.01,55.01,55.01,55.01,500
08/05/2003,11:23,55.03,55.03,55.03,55.03,400
08/05/2003,11:25,55,55,55,55,100
08/05/2003,11:26,55.1,55.1,55.1,55.1,100
08/05/2003,11:27,55.1,55.1,55.1,55.1,600
08/05/2003,11:29,55.1,55.1,55.1,55.1,200
08/05/2003,11:31,55.1,55.1,55.1,55.1,100
08/05/2003,11:32,55.1,55.1,55.1,55.1,200
08/05/2003,11:35,55.35,55.35,55.35,55.35,800
08/05/2003,11:36,55.35,55.35,55.29,55.33,6000
08/05/2003,11:44,55.21,55.21,55.21,55.21,100
08/05/2003,11:45,55.21,55.21,55.21,55.21,200
08/05/2003,11:50,55.29,55.29,55.29,55.29,300
08/05/2003,12:04,55.21,55.21,55.21,55.21,1000
08/05/2003,12:07,55.17,55.17,55.16,55.17,3000
08/05/2003,12:08,55.16,55.16,55.16,55.16,400
08/05/2003,12:09,55.17,55.17,55.16,55.16,1000
08/05/2003,12:12,55.16,55.16,55.16,55.16,900
08/05/2003,12:14,55.2,55.2,55.2,55.2,15000
08/05/2003,12:15,55.27,55.27,55.27,55.27,2000
08/05/2003,12:17,55.23,55.23,55.23,55.23,10000
08/05/2003,12:21,55.24,55.24,55.24,55.24,10200
08/05/2003,12:24,55.22,55.22,55.22,55.22,3100
08/05/2003,12:25,55.22,55.22,55.22,55.22,1900
08/05/2003,12:26,55.25,55.25,55.25,55.25,200
08/05/2003,12:28,55.22,55.22,55.22,55.22,5000
08/05/2003,12:31,55.22,55.25,55.2,55.2,1200
08/05/2003,12:34,55.24,55.24,55.24,55.24,2000
08/05/2003,12:36,55.2,55.2,55.2,55.2,800
08/05/2003,12:39,55.25,55.33,55.25,55.33,2800
08/05/2003,12:51,55.27,55.27,55.27,55.27,1000
08/05/2003,12:52,55.28,55.28,55.28,55.28,1000
08/05/2003,12:58,55.2,55.2,55.2,55.2,700
08/05/2003,13:03,55.2,55.2,55.15,55.15,200
08/05/2003,13:04,55.1,55.12,55.1,55.12,1800
08/05/2003,13:05,55.17,55.17,55.17,55.17,400
08/05/2003,13:12,55.1,55.1,55.1,55.1,200
08/05/2003,13:17,55.09,55.09,55.09,55.09,200
08/05/2003,13:18,55.1,55.1,55.1,55.1,100
08/05/2003,13:27,55.11,55.11,55.11,55.11,500
08/05/2003,13:32,55.13,55.13,55.05,55.05,1100
08/05/2003,13:33,55.04,55.04,55.04,55.04,600
08/05/2003,13:37,55.09,55.1,55.09,55.1,5300
08/05/2003,13:40,55.1,55.1,55.1,55.1,300
08/05/2003,13:43,55.1,55.1,55.1,55.1,5000
08/05/2003,13:46,55.07,55.07,55.07,55.07,1000
08/05/2003,13:52,55,55,55,55,15000
08/05/2003,13:54,55,55,55,55,1300
08/05/2003,14:00,54.96,54.96,54.96,54.96,700
08/05/2003,14:01,54.96,54.96,54.96,54.96,200
08/05/2003,14:07,54.99,54.99,54.99,54.99,12500
08/05/2003,14:11,55,55,55,55,100
08/05/2003,14:15,55.07,55.07,55.07,55.07,500
08/05/2003,14:16,55,55,55,55,2000
08/05/2003,14:19,55.02,55.02,55.02,55.02,300
08/05/2003,14:22,54.93,54.93,54.93,54.93,100
08/05/2003,14:23,54.92,54.92,54.92,54.92,300
08/05/2003,14:28,54.93,54.93,54.93,54.93,600
08/05/2003,14:29,54.93,54.93,54.93,54.93,400
08/05/2003,14:30,54.97,54.97,54.97,54.97,400
08/05/2003,14:31,54.97,54.97,54.97,54.97,1500
08/05/2003,14:33,54.98,54.98,54.98,54.98,300
08/05/2003,14:36,54.94,54.94,54.94,54.94,100
08/05/2003,14:38,54.98,55.02,54.98,54.98,400
08/05/2003,14:39,55.04,55.04,55,55,800
08/05/2003,14:43,54.92,54.92,54.92,54.92,5000
08/05/2003,14:44,54.99,54.99,54.96,54.96,10100
08/05/2003,14:48,54.9,54.92,54.9,54.92,25100
08/05/2003,14:49,54.82,54.86,54.81,54.81,10000
08/05/2003,14:50,54.78,54.78,54.76,54.76,14100
08/05/2003,14:51,54.76,54.77,54.76,54.77,14000
08/05/2003,14:53,54.75,54.75,54.75,54.75,500
08/05/2003,14:55,54.81,54.81,54.81,54.81,100
08/05/2003,14:57,54.74,54.74,54.71,54.71,1500
08/05/2003,14:58,54.71,54.71,54.71,54.71,1000
08/05/2003,14:59,54.8,54.8,54.8,54.8,2000
08/05/2003,15:00,54.79,54.81,54.79,54.81,8200
08/05/2003,15:01,54.82,54.82,54.81,54.81,200
08/05/2003,15:02,54.75,54.75,54.75,54.75,100
08/05/2003,15:03,54.72,54.72,54.72,54.72,300
08/05/2003,15:04,54.72,54.72,54.72,54.72,2100
08/05/2003,15:06,54.7,54.72,54.7,54.72,1300
08/05/2003,15:09,54.68,54.68,54.68,54.68,200
08/05/2003,15:10,54.6,54.6,54.56,54.56,300
08/05/2003,15:11,54.55,54.55,54.55,54.55,100
08/05/2003,15:12,54.57,54.57,54.55,54.55,2600
08/05/2003,15:14,54.54,54.54,54.51,54.51,2500
08/05/2003,15:16,54.51,54.51,54.51,54.51,8400
08/05/2003,15:18,54.51,54.51,54.51,54.51,100
08/05/2003,15:19,54.51,54.51,54.51,54.51,300
08/05/2003,15:21,54.47,54.51,54.47,54.51,600
08/05/2003,15:23,54.51,54.51,54.51,54.51,500
08/05/2003,15:24,54.51,54.51,54.51,54.51,100
08/05/2003,15:25,54.51,54.51,54.48,54.48,4300
08/05/2003,15:26,54.5,54.5,54.48,54.5,3000
08/05/2003,15:27,54.5,54.51,54.5,54.51,1300
08/05/2003,15:28,54.5,54.5,54.5,54.5,100
08/05/2003,15:29,54.5,54.5,54.5,54.5,1300
08/05/2003,15:30,54.5,54.51,54.5,54.51,2600
08/05/2003,15:31,54.5,54.5,54.5,54.5,2700
08/05/2003,15:32,54.51,54.51,54.5,54.5,2000
08/05/2003,15:33,54.51,54.51,54.51,54.51,500
08/05/2003,15:34,54.51,54.51,54.51,54.51,300
08/05/2003,15:35,54.5,54.57,54.5,54.51,18100
08/05/2003,15:36,54.5,54.5,54.5,54.5,3000
08/05/2003,15:37,54.5,54.5,54.5,54.5,4700
08/05/2003,15:38,54.5,54.5,54.5,54.5,12000
08/05/2003,15:39,54.5,54.5,54.5,54.5,1500
08/05/2003,15:40,54.5,54.5,54.48,54.48,200
08/05/2003,15:41,54.48,54.48,54.48,54.48,200
08/05/2003,15:42,54.5,54.5,54.45,54.45,14000
08/05/2003,15:43,54.4,54.49,54.4,54.49,25300
08/05/2003,15:44,54.49,54.49,54.43,54.48,500
08/05/2003,15:46,54.45,54.45,54.45,54.45,30100
08/05/2003,15:47,54.4,54.4,54.36,54.36,5300
08/05/2003,15:49,54.42,54.42,54.42,54.42,200
08/05/2003,15:50,54.4,54.44,54.38,54.38,2500
08/05/2003,15:51,54.44,54.44,54.44,54.44,1100
08/05/2003,15:52,54.38,54.44,54.38,54.44,1100
08/05/2003,15:53,54.44,54.44,54.38,54.44,2900
08/05/2003,15:54,54.43,54.43,54.43,54.43,100
08/05/2003,15:55,54.43,54.43,54.43,54.43,700
08/05/2003,15:56,54.4,54.43,54.4,54.42,2500
08/05/2003,15:57,54.39,54.39,54.39,54.39,900
08/05/2003,15:58,54.43,54.43,54.36,54.36,3800
08/05/2003,15:59,54.35,54.4,54.35,54.4,2400
08/06/2003,09:35,54.35,54.35,54.35,54.35,600
08/06/2003,09:38,54.78,54.78,54.6,54.6,6800
08/06/2003,09:39,54.65,54.65,54.45,54.45,3900
08/06/2003,09:40,54.5,54.5,54.5,54.5,1800
08/06/2003,09:41,54.57,54.75,54.57,54.75,37500
08/06/2003,09:42,54.72,54.75,54.65,54.65,101200
08/06/2003,09:43,54.72,54.72,54.65,54.65,12700
08/06/2003,09:44,54.92,54.92,54.92,54.92,500
08/06/2003,09:45,54.92,55,54.92,55,14000
08/06/2003,09:46,55.02,55.1,54.98,55.1,39600
08/06/2003,09:47,55.09,55.19,55.09,55.17,5300
08/06/2003,09:48,55.18,55.2,55.15,55.2,29900
08/06/2003,09:49,55.07,55.15,55.02,55.02,3200
08/06/2003,09:50,55,55,54.98,54.98,300
08/06/2003,09:51,54.98,55,54.98,55,17200
08/06/2003,09:52,54.94,54.94,54.94,54.94,1000
08/06/2003,09:53,54.99,55,54.99,55,400
08/06/2003,09:54,55,55,55,55,25300
08/06/2003,09:55,54.95,54.95,54.95,54.95,200
08/06/2003,09:57,54.92,54.92,54.92,54.92,1000
08/06/2003,09:58,54.95,55.02,54.92,55.02,27000
08/06/2003,10:00,55.03,55.03,55.03,55.03,100
08/06/2003,10:01,54.97,54.97,54.88,54.88,2500
08/06/2003,10:03,54.92,54.92,54.92,54.92,2500
08/06/2003,10:04,54.95,54.95,54.91,54.91,5200
08/06/2003,10:05,54.93,54.93,54.93,54.93,100
08/06/2003,10:06,54.99,54.99,54.99,54.99,100
08/06/2003,10:07,54.98,54.98,54.95,54.95,700
08/06/2003,10:08,54.92,54.92,54.92,54.92,2000
08/06/2003,10:10,54.82,54.82,54.79,54.79,800
08/06/2003,10:12,54.85,54.85,54.83,54.83,700
08/06/2003,10:13,54.79,54.81,54.79,54.81,1000
08/06/2003,10:15,54.83,54.83,54.8,54.8,1400
08/06/2003,10:16,54.81,54.81,54.72,54.74,1700
08/06/2003,10:17,54.79,54.79,54.79,54.79,100
08/06/2003,10:19,54.81,54.81,54.81,54.81,200
08/06/2003,10:20,54.8,54.8,54.8,54.8,100
08/06/2003,10:21,54.78,54.78,54.78,54.78,500
08/06/2003,10:22,54.73,54.73,54.73,54.73,100
08/06/2003,10:23,54.72,54.72,54.72,54.72,500
08/06/2003,10:24,54.77,54.77,54.77,54.77,600
08/06/2003,10:26,54.7,54.7,54.7,54.7,500
08/06/2003,10:27,54.8,54.8,54.8,54.8,1000
08/06/2003,10:28,54.77,54.77,54.77,54.77,300
08/06/2003,10:29,54.87,54.87,54.87,54.87,5000
08/06/2003,10:30,54.87,54.87,54.62,54.62,5500
08/06/2003,10:31,54.56,54.63,54.56,54.63,1400
08/06/2003,10:32,54.62,54.72,54.62,54.69,6000
08/06/2003,10:34,54.77,54.93,54.77,54.93,5200
08/06/2003,10:35,54.9,55,54.9,54.95,6400
08/06/2003,10:36,54.95,54.95,54.95,54.95,19000
08/06/2003,10:37,54.95,54.95,54.85,54.85,60000
08/06/2003,10:38,54.93,55,54.93,55,3700
08/06/2003,10:39,55,55.09,55,55.05,9100
08/06/2003,10:40,54.88,54.88,54.88,54.88,2000
08/06/2003,10:41,54.71,54.71,54.67,54.7,8500
08/06/2003,10:42,54.64,54.64,54.64,54.64,10000
08/06/2003,10:43,54.6,54.7,54.6,54.7,6100
08/06/2003,10:44,54.75,54.8,54.67,54.8,49100
08/06/2003,10:45,54.8,54.84,54.8,54.84,30100
08/06/2003,10:46,54.76,54.76,54.75,54.75,4100
08/06/2003,10:47,54.72,54.72,54.72,54.72,100
08/06/2003,10:48,54.65,54.68,54.65,54.68,2100
08/06/2003,10:49,54.65,54.65,54.65,54.65,3000
08/06/2003,10:50,54.59,54.7,54.5,54.55,59600
08/06/2003,10:51,54.5,54.51,54.48,54.48,10400
08/06/2003,10:52,54.48,54.5,54.46,54.5,75400
08/06/2003,10:53,54.5,54.5,54.5,54.5,75000
08/06/2003,10:54,54.44,54.58,54.44,54.58,2400
08/06/2003,10:55,54.58,54.58,54.52,54.52,5200
08/06/2003,10:56,54.52,54.52,54.49,54.49,7800
08/06/2003,10:57,54.47,54.47,54.4,54.4,12100
08/06/2003,10:58,54.37,54.45,54.37,54.45,600
08/06/2003,10:59,54.43,54.45,54.43,54.45,4500
08/06/2003,11:00,54.52,54.52,54.47,54.47,1100
08/06/2003,11:02,54.5,54.5,54.46,54.5,900
08/06/2003,11:03,54.44,54.5,54.42,54.5,6000
08/06/2003,11:04,54.5,54.57,54.5,54.57,2600
08/06/2003,11:05,54.6,54.6,54.6,54.6,7000
08/06/2003,11:07,54.6,54.6,54.6,54.6,10000
08/06/2003,11:09,54.6,54.6,54.6,54.6,53100
08/06/2003,11:10,54.7,54.74,54.7,54.74,4500
08/06/2003,11:11,54.7,54.7,54.7,54.7,1000
08/06/2003,11:13,54.7,54.7,54.7,54.7,1100
08/06/2003,11:14,54.71,54.71,54.71,54.71,300
08/06/2003,11:19,54.61,54.61,54.61,54.61,2500
08/06/2003,11:26,54.7,54.7,54.62,54.62,2600
08/06/2003,11:30,54.7,54.7,54.7,54.7,17500
08/06/2003,11:36,54.85,54.85,54.78,54.78,900
08/06/2003,11:38,54.84,54.84,54.83,54.83,2600
08/06/2003,11:42,54.95,54.95,54.95,54.95,1500
08/06/2003,11:43,54.9,54.9,54.9,54.9,500
08/06/2003,11:45,54.87,54.87,54.87,54.87,100
08/06/2003,11:48,54.85,54.85,54.85,54.85,1000
08/06/2003,11:49,54.83,54.85,54.83,54.85,400
08/06/2003,11:50,54.83,54.83,54.81,54.81,2500
08/06/2003,11:51,54.88,54.88,54.88,54.88,25000
08/06/2003,11:52,54.88,54.88,54.88,54.88,1000
08/06/2003,11:55,54.94,54.94,54.94,54.94,500
08/06/2003,11:56,54.95,54.95,54.95,54.95,10500
08/06/2003,11:57,55,55.08,55,55.05,12200
08/06/2003,11:58,55.07,55.07,55.07,55.07,300
08/06/2003,12:00,54.96,55.05,54.96,55.03,10400
08/06/2003,12:01,55.05,55.05,55.05,55.05,10100
08/06/2003,12:02,55.05,55.05,55.05,55.05,5100
08/06/2003,12:04,55.05,55.05,55.05,55.05,5700
08/06/2003,12:06,55.1,55.1,55.1,55.1,1900
08/06/2003,12:07,55.14,55.28,55.14,55.24,6600
08/06/2003,12:08,55.25,55.26,55.15,55.15,62100
08/06/2003,12:09,55.27,55.28,55.21,55.22,5900
08/06/2003,12:10,55.19,55.19,55.19,55.19,1000
08/06/2003,12:11,55.18,55.2,55.16,55.16,6500
08/06/2003,12:12,55.16,55.16,55.16,55.16,2500
08/06/2003,12:13,55.2,55.2,55.19,55.19,14500
08/06/2003,12:14,55.23,55.23,55.2,55.2,200
08/06/2003,12:15,55.2,55.2,55.2,55.2,400
08/06/2003,12:18,55.2,55.2,55.2,55.2,6000
08/06/2003,12:19,55.2,55.2,55.2,55.2,1400
08/06/2003,12:23,55.2,55.2,55.2,55.2,5600
08/06/2003,12:26,55.2,55.2,55.2,55.2,100
08/06/2003,12:27,55.2,55.28,55.19,55.28,8400
08/06/2003,12:30,55.25,55.25,55.25,55.25,500
08/06/2003,12:31,55.25,55.25,55.25,55.25,5000
08/06/2003,12:32,55.25,55.25,55.25,55.25,5300
08/06/2003,12:33,55.3,55.3,55.3,55.3,5400
08/06/2003,12:34,55.3,55.3,55.3,55.3,4000
08/06/2003,12:35,55.35,55.35,55.33,55.33,600
08/06/2003,12:36,55.34,55.34,55.34,55.34,1000
08/06/2003,12:37,55.3,55.3,55.3,55.3,100
08/06/2003,12:43,55.25,55.25,55.25,55.25,1000
08/06/2003,12:48,55.25,55.25,55.25,55.25,100
08/06/2003,12:49,55.22,55.22,55.22,55.22,300
08/06/2003,12:59,55.2,55.2,55.2,55.2,100
08/06/2003,13:01,55.2,55.2,55.2,55.2,500
08/06/2003,13:02,55.2,55.2,55.2,55.2,100
08/06/2003,13:03,55.22,55.22,55.22,55.22,1000
08/06/2003,13:04,55.2,55.2,55.2,55.2,4300
08/06/2003,13:06,55.23,55.23,55.23,55.23,200
08/06/2003,13:07,55.2,55.2,55.2,55.2,100
08/06/2003,13:08,55.19,55.25,55.19,55.25,5900
08/06/2003,13:13,55.2,55.2,55.2,55.2,500
08/06/2003,13:14,55.2,55.2,55.2,55.2,500
08/06/2003,13:15,55.17,55.17,55.17,55.17,1000
08/06/2003,13:21,55.2,55.2,55.2,55.2,3000
08/06/2003,13:22,55.2,55.2,55.2,55.2,100
08/06/2003,13:27,55.3,55.32,55.3,55.32,6800
08/06/2003,13:29,55.36,55.36,55.36,55.36,1000
08/06/2003,13:30,55.37,55.37,55.37,55.37,2000
08/06/2003,13:32,55.37,55.37,55.37,55.37,500
08/06/2003,13:33,55.4,55.42,55.4,55.42,5500
08/06/2003,13:34,55.45,55.45,55.45,55.45,5000
08/06/2003,13:35,55.47,55.47,55.43,55.43,50100
08/06/2003,13:36,55.48,55.48,55.48,55.48,300
08/06/2003,13:37,55.45,55.45,55.45,55.45,100
08/06/2003,13:38,55.44,55.44,55.44,55.44,2000
08/06/2003,13:39,55.45,55.45,55.45,55.45,5000
08/06/2003,13:40,55.5,55.5,55.49,55.49,20000
08/06/2003,13:41,55.48,55.48,55.48,55.48,500
08/06/2003,13:43,55.46,55.46,55.46,55.46,2000
08/06/2003,13:44,55.42,55.42,55.42,55.42,48000
08/06/2003,13:48,55.36,55.36,55.36,55.36,1000
08/06/2003,13:52,55.2,55.2,55.2,55.2,24200
08/06/2003,13:53,55.21,55.21,55.21,55.21,1000
08/06/2003,13:54,55.21,55.23,55.21,55.23,600
08/06/2003,13:56,55.25,55.25,55.25,55.25,1000
08/06/2003,13:57,55.23,55.23,55.23,55.23,100
08/06/2003,13:59,55.25,55.25,55.25,55.25,24000
08/06/2003,14:03,55.28,55.28,55.28,55.28,100
08/06/2003,14:04,55.29,55.29,55.29,55.29,5000
08/06/2003,14:06,55.2,55.2,55.2,55.2,400
08/06/2003,14:10,55.29,55.29,55.29,55.29,1700
08/06/2003,14:15,55.3,55.3,55.3,55.3,5000
08/06/2003,14:18,55.34,55.34,55.34,55.34,200
08/06/2003,14:22,55.3,55.3,55.22,55.22,11000
08/06/2003,14:23,55.33,55.33,55.33,55.33,5400
08/06/2003,14:24,55.35,55.35,55.35,55.35,6000
08/06/2003,14:25,55.4,55.4,55.4,55.4,100
08/06/2003,14:26,55.38,55.38,55.38,55.38,25000
08/06/2003,14:28,55.46,55.5,55.45,55.5,7400
08/06/2003,14:29,55.49,55.49,55.49,55.49,600
08/06/2003,14:30,55.48,55.48,55.48,55.48,5500
08/06/2003,14:31,55.47,55.47,55.47,55.47,500
08/06/2003,14:32,55.47,55.47,55.47,55.47,200
08/06/2003,14:33,55.47,55.47,55.47,55.47,200
08/06/2003,14:34,55.46,55.47,55.4,55.45,5400
08/06/2003,14:35,55.4,55.4,55.4,55.4,5000
08/06/2003,14:36,55.45,55.45,55.45,55.45,200
08/06/2003,14:37,55.48,55.48,55.45,55.45,800
08/06/2003,14:39,55.44,55.44,55.41,55.44,1900
08/06/2003,14:40,55.45,55.49,55.45,55.49,12000
08/06/2003,14:41,55.49,55.49,55.49,55.49,200
08/06/2003,14:43,55.49,55.49,55.49,55.49,300
08/06/2003,14:46,55.5,55.57,55.5,55.57,22000
08/06/2003,14:47,55.54,55.54,55.54,55.54,1000
08/06/2003,14:50,55.54,55.54,55.53,55.53,20200
08/06/2003,14:52,55.54,55.54,55.54,55.54,300
08/06/2003,14:53,55.54,55.54,55.54,55.54,200
08/06/2003,14:54,55.5,55.5,55.5,55.5,200
08/06/2003,14:55,55.5,55.52,55.49,55.52,5700
08/06/2003,14:56,55.5,55.5,55.5,55.5,5300
08/06/2003,14:58,55.51,55.55,55.51,55.55,200
08/06/2003,14:59,55.55,55.55,55.54,55.54,700
08/06/2003,15:01,55.52,55.52,55.52,55.52,200
08/06/2003,15:02,55.55,55.55,55.55,55.55,400
08/06/2003,15:03,55.55,55.55,55.55,55.55,200
08/06/2003,15:04,55.55,55.55,55.55,55.55,5500
08/06/2003,15:05,55.55,55.55,55.55,55.55,200
08/06/2003,15:06,55.52,55.52,55.52,55.52,100
08/06/2003,15:07,55.53,55.55,55.53,55.55,2100
08/06/2003,15:08,55.58,55.58,55.57,55.57,5000
08/06/2003,15:09,55.57,55.6,55.57,55.6,10600
08/06/2003,15:10,55.59,55.6,55.57,55.57,900
08/06/2003,15:11,55.57,55.57,55.57,55.57,1000
08/06/2003,15:13,55.59,55.59,55.57,55.57,1200
08/06/2003,15:14,55.59,55.59,55.59,55.59,100
08/06/2003,15:15,55.65,55.65,55.59,55.59,600
08/06/2003,15:16,55.59,55.59,55.59,55.59,200
08/06/2003,15:17,55.6,55.6,55.57,55.57,600
08/06/2003,15:22,55.5,55.5,55.5,55.5,200
08/06/2003,15:23,55.55,55.55,55.55,55.55,100
08/06/2003,15:27,55.52,55.52,55.52,55.52,100
08/06/2003,15:30,55.53,55.56,55.53,55.56,600
08/06/2003,15:31,55.56,55.57,55.55,55.57,800
08/06/2003,15:33,55.56,55.56,55.55,55.55,6300
08/06/2003,15:34,55.55,55.57,55.55,55.57,5300
08/06/2003,15:35,55.58,55.6,55.57,55.6,69500
08/06/2003,15:36,55.58,55.58,55.58,55.58,2000
08/06/2003,15:39,55.55,55.55,55.55,55.55,1000
08/06/2003,15:40,55.55,55.58,55.55,55.58,30500
08/06/2003,15:41,55.56,55.56,55.56,55.56,100
08/06/2003,15:42,55.56,55.56,55.55,55.55,5600
08/06/2003,15:44,55.58,55.58,55.58,55.58,400
08/06/2003,15:45,55.6,55.6,55.55,55.56,2300
08/06/2003,15:46,55.55,55.55,55.55,55.55,3100
08/06/2003,15:47,55.6,55.6,55.58,55.58,5100
08/06/2003,15:48,55.6,55.63,55.6,55.63,1300
08/06/2003,15:49,55.6,55.63,55.6,55.63,400
08/06/2003,15:50,55.65,55.65,55.62,55.63,11600
08/06/2003,15:52,55.71,55.71,55.68,55.68,1100
08/06/2003,15:53,55.69,55.69,55.69,55.69,500
08/06/2003,15:54,55.73,55.73,55.73,55.73,600
08/06/2003,15:56,55.7,55.7,55.7,55.7,500
08/06/2003,15:57,55.69,55.69,55.69,55.69,1000
08/06/2003,15:58,55.7,55.73,55.7,55.71,13600
08/06/2003,15:59,55.75,55.75,55.73,55.75,2200
08/07/2003,09:35,55.55,55.6,55.55,55.6,40000
08/07/2003,09:36,55.6,55.7,55.6,55.65,15300
08/07/2003,09:37,55.7,55.8,55.7,55.8,2900
08/07/2003,09:38,55.8,55.8,55.8,55.8,7100
08/07/2003,09:39,55.8,55.8,55.75,55.75,1600
08/07/2003,09:40,55.75,55.85,55.75,55.85,1700
08/07/2003,09:41,55.85,55.85,55.8,55.8,600
08/07/2003,09:42,55.8,55.8,55.8,55.8,1000
08/07/2003,09:43,55.83,55.86,55.83,55.86,700
08/07/2003,09:44,55.9,56,55.9,56,5900
08/07/2003,09:45,56.08,56.09,55.95,56.09,66800
08/07/2003,09:46,56.05,56.12,56.05,56.1,6500
08/07/2003,09:47,56.01,56.01,55.9,55.9,15700
08/07/2003,09:48,55.95,56.06,55.95,56.05,9100
08/07/2003,09:49,56.03,56.03,55.94,55.94,5900
08/07/2003,09:50,56,56.02,55.98,55.98,4800
08/07/2003,09:51,56,56,55.92,55.96,6100
08/07/2003,09:52,55.94,55.94,55.84,55.94,50500
08/07/2003,09:53,55.9,56,55.9,56,19000
08/07/2003,09:54,55.98,55.98,55.85,55.85,1800
08/07/2003,09:55,55.83,55.9,55.83,55.9,15600
08/07/2003,09:56,55.89,55.93,55.89,55.93,800
08/07/2003,09:57,55.94,55.94,55.93,55.93,400
08/07/2003,09:58,55.75,55.75,55.75,55.75,500
08/07/2003,09:59,55.76,55.82,55.76,55.82,300
08/07/2003,10:00,55.84,55.91,55.84,55.85,900
08/07/2003,10:01,55.87,55.87,55.75,55.75,300
08/07/2003,10:02,55.85,55.85,55.85,55.85,1700
08/07/2003,10:03,55.85,55.85,55.85,55.85,1500
08/07/2003,10:04,55.96,55.96,55.96,55.96,500
08/07/2003,10:05,55.98,55.98,55.95,55.95,6100
08/07/2003,10:07,55.76,55.76,55.76,55.76,1000
08/07/2003,10:08,55.87,55.87,55.87,55.87,200
08/07/2003,10:09,55.81,55.86,55.76,55.86,16500
08/07/2003,10:10,55.82,55.82,55.82,55.82,5000
08/07/2003,10:11,55.8,55.8,55.73,55.73,1100
08/07/2003,10:12,55.79,55.79,55.7,55.75,3000
08/07/2003,10:13,55.73,55.73,55.67,55.7,18000
08/07/2003,10:14,55.67,55.7,55.67,55.7,15500
08/07/2003,10:15,55.67,55.68,55.67,55.67,1100
08/07/2003,10:16,55.65,55.66,55.65,55.66,600
08/07/2003,10:17,55.65,55.65,55.65,55.65,100
08/07/2003,10:20,55.66,55.66,55.65,55.65,2700
08/07/2003,10:21,55.65,55.7,55.63,55.63,49600
08/07/2003,10:22,55.55,55.55,55.55,55.55,300
08/07/2003,10:23,55.59,55.6,55.59,55.6,600
08/07/2003,10:26,55.8,55.8,55.8,55.8,1000
08/07/2003,10:28,55.9,55.92,55.85,55.92,3200
08/07/2003,10:29,55.93,55.95,55.9,55.9,6000
08/07/2003,10:30,55.9,56.05,55.9,56,26000
08/07/2003,10:31,56,56.5,56,56.25,179800
08/07/2003,10:32,56.15,56.37,56,56.33,64500
08/07/2003,10:33,56.33,56.4,56.3,56.4,21500
08/07/2003,10:34,56.44,56.53,56.44,56.53,3200
08/07/2003,10:35,56.57,56.6,56.45,56.56,29700
08/07/2003,10:36,56.5,56.68,56.5,56.68,4800
08/07/2003,10:37,56.61,56.7,56.6,56.68,9300
08/07/2003,10:38,56.7,56.78,56.68,56.78,12100
08/07/2003,10:39,56.9,57,56.75,57,18300
08/07/2003,10:40,56.89,56.98,56.81,56.81,43200
08/07/2003,10:41,56.8,56.98,56.8,56.92,4500
08/07/2003,10:42,56.98,57,56.88,57,23200
08/07/2003,10:43,57.04,57.07,57,57.07,5300
08/07/2003,10:44,57.09,57.09,57.01,57.01,44500
08/07/2003,10:45,57.04,57.09,57,57,2900
08/07/2003,10:46,57.05,57.08,57,57.05,24200
08/07/2003,10:47,57.05,57.05,56.98,57.02,3100
08/07/2003,10:48,57.03,57.03,56.97,56.97,3500
08/07/2003,10:49,57,57,56.88,56.9,12500
08/07/2003,10:50,57,57.09,56.9,57.09,65700
08/07/2003,10:51,57,57,56.91,56.91,7700
08/07/2003,10:52,56.95,56.97,56.9,56.97,7000
08/07/2003,10:53,57,57.04,57,57.04,18900
08/07/2003,10:54,57,57.1,56.98,57.1,9700
08/07/2003,10:55,57.14,57.15,57.1,57.15,6300
08/07/2003,10:56,57.15,57.23,57.15,57.23,6700
08/07/2003,10:57,57.2,57.24,57.15,57.2,16300
08/07/2003,10:58,57.22,57.25,57.16,57.2,6200
08/07/2003,10:59,57.18,57.18,57.14,57.16,4500
08/07/2003,11:00,57.14,57.25,57.14,57.18,3100
08/07/2003,11:01,57.19,57.2,57.17,57.17,12000
08/07/2003,11:02,57.17,57.17,57.14,57.16,2700
08/07/2003,11:03,57.16,57.16,57.16,57.16,600
08/07/2003,11:04,57.16,57.16,57.16,57.16,100
08/07/2003,11:05,57.16,57.16,57.15,57.15,1000
08/07/2003,11:06,57.18,57.2,57.18,57.2,1000
08/07/2003,11:08,57.14,57.18,57.14,57.14,3800
08/07/2003,11:09,57.2,57.2,57.19,57.2,7100
08/07/2003,11:10,57.18,57.2,57.18,57.2,6800
08/07/2003,11:11,57.24,57.25,57.2,57.2,4000
08/07/2003,11:12,57.24,57.24,57.18,57.24,3200
08/07/2003,11:13,57.24,57.25,57.24,57.25,300
08/07/2003,11:14,57.24,57.31,57.24,57.31,8300
08/07/2003,11:15,57.31,57.32,57.29,57.3,5400
08/07/2003,11:16,57.33,57.38,57.33,57.33,4800
08/07/2003,11:17,57.36,57.4,57.36,57.4,5600
08/07/2003,11:18,57.36,57.44,57.36,57.44,800
08/07/2003,11:19,57.5,57.5,57.5,57.5,100
08/07/2003,11:20,57.5,57.58,57.5,57.5,12500
08/07/2003,11:21,57.58,57.6,57.58,57.6,31200
08/07/2003,11:22,57.6,57.6,57.56,57.56,400
08/07/2003,11:23,57.58,57.58,57.58,57.58,100
08/07/2003,11:24,57.65,57.66,57.64,57.65,2300
08/07/2003,11:25,57.6,57.6,57.59,57.59,6700
08/07/2003,11:26,57.6,57.6,57.6,57.6,3200
08/07/2003,11:27,57.6,57.7,57.6,57.7,7800
08/07/2003,11:28,57.62,57.63,57.62,57.63,200
08/07/2003,11:29,57.65,57.66,57.63,57.66,1200
08/07/2003,11:30,57.65,57.65,57.6,57.6,15800
08/07/2003,11:31,57.6,57.63,57.6,57.6,11200
08/07/2003,11:32,57.57,57.57,57.49,57.49,1200
08/07/2003,11:33,57.55,57.6,57.5,57.53,3500
08/07/2003,11:34,57.53,57.58,57.53,57.58,38200
08/07/2003,11:35,57.53,57.6,57.53,57.6,8000
08/07/2003,11:36,57.6,57.6,57.6,57.6,100
08/07/2003,11:37,57.64,57.68,57.64,57.65,1000
08/07/2003,11:38,57.65,57.65,57.62,57.62,2700
08/07/2003,11:39,57.65,57.67,57.65,57.67,1000
08/07/2003,11:40,57.74,57.75,57.74,57.75,2000
08/07/2003,11:41,57.8,57.8,57.8,57.8,1000
08/07/2003,11:42,57.85,57.85,57.84,57.85,2000
08/07/2003,11:43,57.85,57.89,57.85,57.85,1900
08/07/2003,11:44,57.9,57.95,57.9,57.95,2200
08/07/2003,11:45,57.92,57.92,57.92,57.92,2000
08/07/2003,11:46,57.93,58,57.93,57.94,1000
08/07/2003,11:47,57.93,57.93,57.89,57.89,1300
08/07/2003,11:48,57.88,57.88,57.85,57.85,17700
08/07/2003,11:49,57.78,57.78,57.74,57.74,1300
08/07/2003,11:50,57.72,57.78,57.7,57.7,53300
08/07/2003,11:52,57.55,57.75,57.55,57.75,71000
08/07/2003,11:53,57.6,57.62,57.6,57.62,11300
08/07/2003,11:54,57.6,57.6,57.54,57.54,12400
08/07/2003,11:56,57.55,57.57,57.55,57.57,600
08/07/2003,11:57,57.57,57.64,57.57,57.64,1000
08/07/2003,11:58,57.66,57.66,57.66,57.66,100
08/07/2003,11:59,57.68,57.71,57.66,57.7,4100
08/07/2003,12:00,57.71,57.8,57.71,57.8,2100
08/07/2003,12:02,57.79,57.79,57.72,57.72,2100
08/07/2003,12:03,57.74,57.74,57.74,57.74,700
08/07/2003,12:04,57.7,57.7,57.61,57.61,20800
08/07/2003,12:10,57.59,57.59,57.59,57.59,2500
08/07/2003,12:11,57.65,57.65,57.65,57.65,500
08/07/2003,12:12,57.65,57.65,57.65,57.65,100
08/07/2003,12:15,57.63,57.63,57.63,57.63,1000
08/07/2003,12:16,57.53,57.53,57.53,57.53,100
08/07/2003,12:17,57.57,57.57,57.57,57.57,100
08/07/2003,12:18,57.51,57.51,57.51,57.51,5000
08/07/2003,12:19,57.05,57.51,57.05,57.51,19500
08/07/2003,12:20,57.4,57.4,57.4,57.4,5000
08/07/2003,12:22,57.43,57.43,57.43,57.43,700
08/07/2003,12:23,57.5,57.5,57.5,57.5,300
08/07/2003,12:24,57.45,57.45,57.45,57.45,3500
08/07/2003,12:27,57.41,57.44,57.41,57.44,6300
08/07/2003,12:29,57.35,57.35,57.35,57.35,500
08/07/2003,12:32,57.36,57.36,57.35,57.35,2800
08/07/2003,12:33,57.32,57.32,57.32,57.32,200
08/07/2003,12:34,57.37,57.38,57.37,57.38,4200
08/07/2003,12:36,57.48,57.5,57.42,57.5,1300
08/07/2003,12:37,57.51,57.51,57.51,57.51,200
08/07/2003,12:45,57.49,57.52,57.49,57.52,5000
08/07/2003,12:46,57.44,57.44,57.44,57.44,900
08/07/2003,12:47,57.48,57.48,57.48,57.48,200
08/07/2003,12:48,57.48,57.48,57.48,57.48,900
08/07/2003,12:49,57.57,57.57,57.57,57.57,5600
08/07/2003,12:50,57.57,57.57,57.57,57.57,3000
08/07/2003,12:52,57.6,57.6,57.6,57.6,500
08/07/2003,12:55,57.58,57.65,57.58,57.65,2200
08/07/2003,12:58,57.57,57.57,57.57,57.57,31100
08/07/2003,12:59,57.55,57.55,57.54,57.54,30100
08/07/2003,13:01,57.6,57.6,57.6,57.6,1000
08/07/2003,13:03,57.6,57.6,57.6,57.6,1000
08/07/2003,13:05,57.55,57.55,57.54,57.54,1100
08/07/2003,13:06,57.54,57.54,57.54,57.54,15000
08/07/2003,13:07,57.6,57.6,57.6,57.6,1000
08/07/2003,13:11,57.51,57.51,57.51,57.51,500
08/07/2003,13:12,57.46,57.46,57.46,57.46,2000
08/07/2003,13:15,57.5,57.5,57.5,57.5,200
08/07/2003,13:17,57.53,57.54,57.53,57.54,1400
08/07/2003,13:18,57.54,57.54,57.52,57.52,2000
08/07/2003,13:19,57.55,57.55,57.55,57.55,2000
08/07/2003,13:27,57.48,57.48,57.48,57.48,2500
08/07/2003,13:35,57.53,57.53,57.53,57.53,2000
08/07/2003,13:38,57.53,57.53,57.53,57.53,2000
08/07/2003,13:39,57.56,57.56,57.56,57.56,1000
08/07/2003,13:40,57.55,57.55,57.55,57.55,100
08/07/2003,13:44,57.56,57.56,57.56,57.56,1000
08/07/2003,13:46,57.64,57.64,57.64,57.64,200
08/07/2003,13:47,57.62,57.62,57.62,57.62,100
08/07/2003,13:50,57.71,57.71,57.71,57.71,300
08/07/2003,13:55,57.72,57.72,57.72,57.72,200
08/07/2003,13:56,57.72,57.72,57.72,57.72,2800
08/07/2003,13:59,57.69,57.69,57.69,57.69,1000
08/07/2003,14:00,57.68,57.69,57.68,57.69,1000
08/07/2003,14:05,57.74,57.74,57.74,57.74,1000
08/07/2003,14:06,57.74,57.74,57.74,57.74,1000
08/07/2003,14:08,57.74,57.74,57.74,57.74,1000
08/07/2003,14:09,57.74,57.74,57.74,57.74,2000
08/07/2003,14:11,57.74,57.74,57.74,57.74,2000
08/07/2003,14:12,57.74,57.74,57.74,57.74,2000
08/07/2003,14:13,57.74,57.74,57.74,57.74,2000
08/07/2003,14:14,57.72,57.72,57.72,57.72,1100
08/07/2003,14:15,57.72,57.72,57.7,57.7,1300
08/07/2003,14:16,57.7,57.76,57.7,57.74,1300
08/07/2003,14:17,57.72,57.72,57.72,57.72,2000
08/07/2003,14:18,57.72,57.72,57.72,57.72,800
08/07/2003,14:19,57.73,57.73,57.73,57.73,600
08/07/2003,14:20,57.7,57.7,57.7,57.7,2900
08/07/2003,14:22,57.72,57.72,57.72,57.72,300
08/07/2003,14:23,57.6,57.69,57.6,57.69,1300
08/07/2003,14:24,57.63,57.63,57.6,57.6,2900
08/07/2003,14:25,57.6,57.6,57.58,57.58,300
08/07/2003,14:26,57.59,57.66,57.59,57.66,1600
08/07/2003,14:27,57.6,57.6,57.6,57.6,800
08/07/2003,14:28,57.66,57.71,57.65,57.65,900
08/07/2003,14:29,57.65,57.65,57.65,57.65,1500
08/07/2003,14:33,57.65,57.65,57.65,57.65,600
08/07/2003,14:35,57.65,57.65,57.65,57.65,800
08/07/2003,14:36,57.6,57.6,57.6,57.6,4700
08/07/2003,14:39,57.65,57.66,57.65,57.66,6200
08/07/2003,14:40,57.66,57.66,57.66,57.66,100
08/07/2003,14:41,57.58,57.6,57.58,57.6,10000
08/07/2003,14:42,57.6,57.6,57.6,57.6,3000
08/07/2003,14:43,57.58,57.59,57.57,57.57,1200
08/07/2003,14:44,57.6,57.6,57.6,57.6,900
08/07/2003,14:45,57.63,57.63,57.61,57.61,1300
08/07/2003,14:46,57.61,57.62,57.61,57.62,200
08/07/2003,14:48,57.58,57.58,57.58,57.58,400
08/07/2003,14:49,57.58,57.58,57.58,57.58,600
08/07/2003,14:50,57.58,57.58,57.58,57.58,800
08/07/2003,14:51,57.58,57.58,57.58,57.58,4200
08/07/2003,14:52,57.6,57.6,57.58,57.58,1200
08/07/2003,14:53,57.6,57.6,57.58,57.58,1200
08/07/2003,14:55,57.56,57.56,57.56,57.56,100
08/07/2003,14:56,57.57,57.57,57.56,57.56,600
08/07/2003,14:58,57.58,57.58,57.58,57.58,1100
08/07/2003,14:59,57.55,57.56,57.55,57.56,2300
08/07/2003,15:01,57.55,57.55,57.53,57.55,2200
08/07/2003,15:02,57.64,57.64,57.64,57.64,200
08/07/2003,15:03,57.74,57.78,57.74,57.78,700
08/07/2003,15:04,57.74,57.74,57.68,57.68,1400
08/07/2003,15:05,57.66,57.66,57.66,57.66,1300
08/07/2003,15:06,57.7,57.7,57.7,57.7,500
08/07/2003,15:07,57.78,57.78,57.78,57.78,400
08/07/2003,15:08,57.77,57.77,57.77,57.77,500
08/07/2003,15:09,57.77,57.8,57.74,57.74,5300
08/07/2003,15:10,57.74,57.76,57.74,57.74,11700
08/07/2003,15:11,57.77,57.78,57.76,57.78,8000
08/07/2003,15:12,57.79,57.79,57.79,57.79,2300
08/07/2003,15:13,57.78,57.79,57.76,57.79,1900
08/07/2003,15:14,57.77,57.79,57.77,57.79,2600
08/07/2003,15:15,57.78,57.78,57.78,57.78,3400
08/07/2003,15:16,57.78,57.84,57.78,57.84,3600
08/07/2003,15:17,57.78,57.78,57.78,57.78,1000
08/07/2003,15:18,57.82,57.82,57.82,57.82,500
08/07/2003,15:19,57.84,57.88,57.82,57.88,6300
08/07/2003,15:20,57.84,57.84,57.84,57.84,500
08/07/2003,15:21,57.89,57.89,57.89,57.89,1100
08/07/2003,15:23,57.84,57.84,57.84,57.84,1300
08/07/2003,15:24,57.83,57.83,57.83,57.83,200
08/07/2003,15:26,57.85,57.85,57.83,57.83,3000
08/07/2003,15:27,57.85,57.85,57.85,57.85,700
08/07/2003,15:28,57.83,57.83,57.83,57.83,1300
08/07/2003,15:30,57.84,57.84,57.84,57.84,2700
08/07/2003,15:31,57.84,57.84,57.84,57.84,100
08/07/2003,15:33,57.88,57.88,57.88,57.88,1100
08/07/2003,15:34,57.84,57.84,57.81,57.81,1200
08/07/2003,15:35,57.85,57.89,57.85,57.86,3200
08/07/2003,15:36,57.85,57.85,57.85,57.85,1400
08/07/2003,15:37,57.9,57.9,57.9,57.9,1000
08/07/2003,15:38,57.9,57.9,57.88,57.88,7000
08/07/2003,15:39,57.9,57.9,57.9,57.9,1200
08/07/2003,15:40,57.95,57.99,57.9,57.96,6100
08/07/2003,15:41,57.99,57.99,57.99,57.99,400
08/07/2003,15:42,57.92,58,57.92,57.99,3300
08/07/2003,15:43,58,58,57.99,57.99,7300
08/07/2003,15:44,58,58.01,58,58.01,1100
08/07/2003,15:45,58.02,58.05,58.02,58.05,8000
08/07/2003,15:46,58.05,58.05,58.02,58.04,4500
08/07/2003,15:47,58.03,58.05,58.03,58.05,2800
08/07/2003,15:48,58.03,58.04,58.03,58.04,2500
08/07/2003,15:49,58.08,58.08,58.08,58.08,2500
08/07/2003,15:50,58.07,58.13,58.07,58.13,1000
08/07/2003,15:51,58.08,58.08,58.08,58.08,1600
08/07/2003,15:52,58.09,58.09,58.09,58.09,100
08/07/2003,15:53,58.11,58.15,58.11,58.15,700
08/07/2003,15:54,58.1,58.15,58.1,58.15,3400
08/07/2003,15:55,58.15,58.17,58.1,58.17,17300
08/07/2003,15:56,58.19,58.2,58.19,58.19,900
08/07/2003,15:57,58.1,58.14,58.1,58.11,5300
08/07/2003,15:58,58.11,58.11,58.1,58.1,15500
08/07/2003,15:59,58.14,58.14,58.04,58.04,2100
08/08/2003,09:32,58.1,58.1,58.1,58.1,1000
08/08/2003,09:35,58.07,58.07,58.07,58.07,3900
08/08/2003,09:36,58.3,58.35,58.3,58.35,2200
08/08/2003,09:37,58.2,58.33,58.2,58.2,1500
08/08/2003,09:38,58.2,58.2,58.16,58.16,200
08/08/2003,09:39,58.2,58.24,58.2,58.24,500
08/08/2003,09:40,58.06,58.1,57.97,58.09,12200
08/08/2003,09:41,57.95,57.97,57.92,57.97,4100
08/08/2003,09:42,57.95,58,57.95,58,900
08/08/2003,09:44,57.8,57.8,57.78,57.78,400
08/08/2003,09:45,57.82,57.92,57.82,57.85,1500
08/08/2003,09:46,57.78,57.78,57.74,57.74,8800
08/08/2003,09:47,57.74,57.78,57.74,57.78,19100
08/08/2003,09:48,57.8,57.8,57.78,57.78,800
08/08/2003,09:49,57.8,57.8,57.8,57.8,300
08/08/2003,09:50,57.84,57.84,57.78,57.78,900
08/08/2003,09:51,57.8,57.8,57.75,57.75,200
08/08/2003,09:52,57.83,57.83,57.8,57.82,3700
08/08/2003,09:54,57.83,57.83,57.83,57.83,2300
08/08/2003,09:55,57.77,57.77,57.77,57.77,10000
08/08/2003,09:57,57.68,57.69,57.67,57.69,5700
08/08/2003,09:58,57.7,57.7,57.6,57.6,26400
08/08/2003,09:59,57.68,57.68,57.62,57.63,21300
08/08/2003,10:00,57.7,57.7,57.7,57.7,5400
08/08/2003,10:01,57.7,57.7,57.7,57.7,500
08/08/2003,10:02,57.65,57.65,57.65,57.65,1000
08/08/2003,10:03,57.7,57.7,57.65,57.7,11500
08/08/2003,10:04,57.7,57.8,57.7,57.76,5700
08/08/2003,10:06,57.75,57.75,57.67,57.67,700
08/08/2003,10:07,57.65,57.65,57.59,57.64,30200
08/08/2003,10:08,57.6,57.6,57.6,57.6,300
08/08/2003,10:09,57.6,57.65,57.6,57.65,900
08/08/2003,10:10,57.55,57.55,57.55,57.55,5000
08/08/2003,10:11,57.55,57.55,57.55,57.55,1000
08/08/2003,10:12,57.5,57.55,57.5,57.55,1800
08/08/2003,10:13,57.55,57.58,57.55,57.58,3100
08/08/2003,10:14,57.62,57.62,57.58,57.58,2100
08/08/2003,10:15,57.64,57.64,57.61,57.61,700
08/08/2003,10:16,57.53,57.53,57.53,57.53,5000
08/08/2003,10:17,57.52,57.52,57.5,57.5,10100
08/08/2003,10:18,57.51,57.53,57.46,57.46,10600
08/08/2003,10:20,57.54,57.54,57.48,57.48,200
08/08/2003,10:21,57.48,57.52,57.47,57.52,1500
08/08/2003,10:22,57.54,57.54,57.48,57.48,1100
08/08/2003,10:23,57.48,57.48,57.44,57.44,10100
08/08/2003,10:24,57.5,57.5,57.5,57.5,1500
08/08/2003,10:25,57.46,57.46,57.46,57.46,100
08/08/2003,10:26,57.45,57.58,57.45,57.46,1500
08/08/2003,10:27,57.54,57.54,57.54,57.54,200
08/08/2003,10:29,57.54,57.54,57.54,57.54,900
08/08/2003,10:30,57.54,57.54,57.54,57.54,100
08/08/2003,10:31,57.52,57.52,57.52,57.52,100
08/08/2003,10:32,57.54,57.54,57.54,57.54,2800
08/08/2003,10:33,57.55,57.61,57.55,57.61,15100
08/08/2003,10:36,57.61,57.63,57.61,57.63,2200
08/08/2003,10:38,57.7,57.71,57.65,57.65,4800
08/08/2003,10:40,57.74,57.74,57.74,57.74,5100
08/08/2003,10:41,57.74,57.74,57.74,57.74,200
08/08/2003,10:42,57.75,57.75,57.75,57.75,400
08/08/2003,10:43,57.72,57.73,57.72,57.73,700
08/08/2003,10:48,57.72,57.8,57.72,57.8,2000
08/08/2003,10:51,57.96,58,57.96,58,15700
08/08/2003,10:52,57.93,57.93,57.93,57.93,200
08/08/2003,10:54,57.99,57.99,57.93,57.93,50200
08/08/2003,10:56,58.08,58.08,58.05,58.05,700
08/08/2003,10:57,57.99,58.02,57.9,57.96,13600
08/08/2003,10:58,57.93,57.93,57.86,57.86,1200
08/08/2003,11:00,57.95,57.95,57.95,57.95,100
08/08/2003,11:02,57.95,57.99,57.95,57.99,2200
08/08/2003,11:03,57.84,57.84,57.82,57.82,2500
08/08/2003,11:05,57.92,57.92,57.92,57.92,200
08/08/2003,11:07,57.83,57.86,57.83,57.86,10600
08/08/2003,11:11,57.84,57.84,57.83,57.83,600
08/08/2003,11:12,57.83,57.83,57.83,57.83,200
08/08/2003,11:13,57.87,57.87,57.87,57.87,300
08/08/2003,11:14,57.84,57.84,57.83,57.83,900
08/08/2003,11:16,57.73,57.73,57.7,57.7,700
08/08/2003,11:17,57.75,57.75,57.75,57.75,100
08/08/2003,11:18,57.72,57.76,57.7,57.76,8000
08/08/2003,11:19,57.82,57.82,57.82,57.82,1000
08/08/2003,11:21,57.8,57.8,57.8,57.8,100
08/08/2003,11:23,57.83,57.83,57.83,57.83,2200
08/08/2003,11:25,57.81,57.81,57.81,57.81,300
08/08/2003,11:26,57.79,57.79,57.79,57.79,100
08/08/2003,11:27,57.83,57.83,57.83,57.83,1400
08/08/2003,11:30,57.85,57.93,57.85,57.93,1000
08/08/2003,11:31,57.91,57.95,57.91,57.95,600
08/08/2003,11:32,57.99,57.99,57.99,57.99,100
08/08/2003,11:33,57.99,58,57.99,58,1100
08/08/2003,11:34,58,58.02,58,58.02,1000
08/08/2003,11:37,58.05,58.05,58.05,58.05,200
08/08/2003,11:40,58.02,58.02,58.02,58.02,100
08/08/2003,11:41,58.02,58.02,58.02,58.02,400
08/08/2003,11:42,58,58,58,58,700
08/08/2003,11:45,57.93,57.94,57.93,57.94,700
08/08/2003,11:46,57.88,57.88,57.88,57.88,100
08/08/2003,11:47,57.93,57.95,57.93,57.95,500
08/08/2003,11:48,57.95,57.95,57.95,57.95,200
08/08/2003,11:49,57.93,57.93,57.93,57.93,400
08/08/2003,11:56,57.93,57.93,57.93,57.93,2100
08/08/2003,11:59,57.94,57.94,57.94,57.94,200
08/08/2003,12:00,57.96,57.96,57.96,57.96,100
08/08/2003,12:01,57.94,57.94,57.93,57.93,1700
08/08/2003,12:02,57.93,57.99,57.93,57.99,1200
08/08/2003,12:07,57.95,57.95,57.95,57.95,100
08/08/2003,12:08,57.9,57.9,57.9,57.9,1400
08/08/2003,12:09,57.9,57.9,57.9,57.9,300
08/08/2003,12:11,57.91,57.91,57.88,57.88,3100
08/08/2003,12:16,57.85,57.85,57.85,57.85,600
08/08/2003,12:17,57.8,57.8,57.78,57.8,2300
08/08/2003,12:20,57.74,57.74,57.7,57.7,7800
08/08/2003,12:21,57.7,57.7,57.7,57.7,300
08/08/2003,12:22,57.75,57.75,57.7,57.7,40300
08/08/2003,12:25,57.69,57.69,57.69,57.69,500
08/08/2003,12:27,57.66,57.66,57.62,57.62,5800
08/08/2003,12:29,57.62,57.62,57.62,57.62,200
08/08/2003,12:30,57.68,57.68,57.63,57.63,600
08/08/2003,12:31,57.62,57.62,57.62,57.62,200
08/08/2003,12:32,57.62,57.62,57.62,57.62,2000
08/08/2003,12:33,57.62,57.62,57.62,57.62,200
08/08/2003,12:34,57.6,57.6,57.6,57.6,500
08/08/2003,12:35,57.59,57.59,57.59,57.59,100
08/08/2003,12:36,57.6,57.68,57.59,57.68,2500
08/08/2003,12:37,57.68,57.68,57.68,57.68,200
08/08/2003,12:38,57.6,57.6,57.6,57.6,200
08/08/2003,12:43,57.62,57.62,57.62,57.62,300
08/08/2003,12:44,57.62,57.62,57.62,57.62,400
08/08/2003,12:46,57.62,57.62,57.62,57.62,5300
08/08/2003,12:48,57.62,57.62,57.62,57.62,2000
08/08/2003,12:53,57.62,57.62,57.62,57.62,500
08/08/2003,12:54,57.6,57.6,57.6,57.6,50000
08/08/2003,12:58,57.61,57.61,57.61,57.61,400
08/08/2003,12:59,57.54,57.54,57.54,57.54,100
08/08/2003,13:00,57.6,57.61,57.6,57.61,700
08/08/2003,13:01,57.61,57.62,57.61,57.62,4100
08/08/2003,13:02,57.62,57.62,57.62,57.62,2700
08/08/2003,13:03,57.58,57.58,57.58,57.58,5000
08/08/2003,13:04,57.57,57.64,57.57,57.64,15500
08/08/2003,13:05,57.62,57.62,57.6,57.6,1500
08/08/2003,13:06,57.6,57.6,57.53,57.53,700
08/08/2003,13:10,57.5,57.5,57.48,57.48,5300
08/08/2003,13:11,57.5,57.5,57.5,57.5,2100
08/08/2003,13:12,57.49,57.49,57.49,57.49,400
08/08/2003,13:13,57.45,57.45,57.41,57.41,4500
08/08/2003,13:14,57.38,57.38,57.36,57.36,2200
08/08/2003,13:15,57.35,57.35,57.35,57.35,1700
08/08/2003,13:16,57.35,57.35,57.35,57.35,1600
08/08/2003,13:17,57.32,57.32,57.32,57.32,10000
08/08/2003,13:18,57.29,57.29,57.29,57.29,200
08/08/2003,13:20,57.28,57.29,57.28,57.29,300
08/08/2003,13:21,57.29,57.29,57.29,57.29,300
08/08/2003,13:22,57.38,57.38,57.38,57.38,2000
08/08/2003,13:23,57.33,57.33,57.33,57.33,200
08/08/2003,13:27,57.35,57.35,57.35,57.35,300
08/08/2003,13:28,57.36,57.36,57.36,57.36,100
08/08/2003,13:31,57.47,57.48,57.47,57.48,300
08/08/2003,13:32,57.51,57.54,57.51,57.54,200
08/08/2003,13:33,57.54,57.54,57.48,57.48,5100
08/08/2003,13:35,57.56,57.56,57.56,57.56,200
08/08/2003,13:39,57.61,57.61,57.61,57.61,500
08/08/2003,13:40,57.62,57.62,57.62,57.62,2000
08/08/2003,13:41,57.59,57.59,57.59,57.59,100
08/08/2003,13:42,57.59,57.59,57.59,57.59,100
08/08/2003,13:43,57.6,57.6,57.6,57.6,100
08/08/2003,13:44,57.58,57.62,57.58,57.62,300
08/08/2003,13:46,57.58,57.58,57.58,57.58,100
08/08/2003,13:47,57.57,57.57,57.57,57.57,8000
08/08/2003,13:49,57.6,57.6,57.6,57.6,100
08/08/2003,13:51,57.57,57.57,57.57,57.57,100
08/08/2003,13:54,57.57,57.57,57.57,57.57,200
08/08/2003,13:55,57.56,57.56,57.56,57.56,200
08/08/2003,13:57,57.55,57.55,57.55,57.55,500
08/08/2003,13:58,57.55,57.55,57.55,57.55,100
08/08/2003,14:00,57.55,57.55,57.55,57.55,200
08/08/2003,14:01,57.55,57.55,57.55,57.55,100
08/08/2003,14:02,57.5,57.5,57.5,57.5,200
08/08/2003,14:04,57.49,57.49,57.49,57.49,100
08/08/2003,14:06,57.49,57.49,57.4,57.4,12800
08/08/2003,14:07,57.49,57.49,57.49,57.49,100
08/08/2003,14:08,57.48,57.48,57.48,57.48,200
08/08/2003,14:09,57.49,57.49,57.49,57.49,200
08/08/2003,14:10,57.49,57.49,57.49,57.49,100
08/08/2003,14:11,57.46,57.46,57.46,57.46,200
08/08/2003,14:12,57.49,57.49,57.49,57.49,700
08/08/2003,14:13,57.49,57.49,57.49,57.49,100
08/08/2003,14:15,57.48,57.48,57.48,57.48,800
08/08/2003,14:16,57.49,57.49,57.49,57.49,100
08/08/2003,14:19,57.49,57.49,57.49,57.49,200
08/08/2003,14:21,57.49,57.52,57.49,57.52,5500
08/08/2003,14:22,57.52,57.54,57.52,57.54,300
08/08/2003,14:23,57.48,57.48,57.48,57.48,100
08/08/2003,14:25,57.54,57.54,57.54,57.54,100
08/08/2003,14:27,57.54,57.6,57.54,57.6,2100
08/08/2003,14:29,57.6,57.6,57.56,57.56,700
08/08/2003,14:31,57.56,57.56,57.56,57.56,400
08/08/2003,14:33,57.57,57.57,57.57,57.57,100
08/08/2003,14:34,57.6,57.6,57.6,57.6,1500
08/08/2003,14:35,57.6,57.6,57.6,57.6,8500
08/08/2003,14:40,57.62,57.62,57.62,57.62,100
08/08/2003,14:41,57.64,57.64,57.64,57.64,100
08/08/2003,14:42,57.73,57.73,57.73,57.73,200
08/08/2003,14:43,57.75,57.75,57.74,57.74,2400
08/08/2003,14:45,57.78,57.78,57.78,57.78,300
08/08/2003,14:49,57.73,57.73,57.73,57.73,3100
08/08/2003,14:52,57.75,57.75,57.75,57.75,9800
08/08/2003,14:57,57.75,57.75,57.75,57.75,12000
08/08/2003,15:03,57.75,57.8,57.75,57.8,2500
08/08/2003,15:09,57.85,57.9,57.85,57.9,700
08/08/2003,15:10,57.9,57.9,57.9,57.9,200
08/08/2003,15:16,57.94,57.96,57.9,57.95,5300
08/08/2003,15:17,57.95,57.95,57.95,57.95,300
08/08/2003,15:25,57.84,57.84,57.83,57.83,300
08/08/2003,15:26,57.83,57.84,57.83,57.84,300
08/08/2003,15:27,57.8,57.88,57.79,57.88,4200
08/08/2003,15:28,57.83,57.83,57.83,57.83,100
08/08/2003,15:29,57.84,57.84,57.84,57.84,100
08/08/2003,15:30,57.84,57.84,57.84,57.84,300
08/08/2003,15:32,57.83,57.83,57.83,57.83,100
08/08/2003,15:33,57.84,57.84,57.8,57.8,2800
08/08/2003,15:34,57.8,57.84,57.8,57.84,700
08/08/2003,15:35,57.84,57.88,57.84,57.88,2200
08/08/2003,15:36,57.88,57.88,57.88,57.88,200
08/08/2003,15:37,57.89,57.89,57.89,57.89,100
08/08/2003,15:38,57.9,57.9,57.9,57.9,100
08/08/2003,15:39,57.9,57.9,57.9,57.9,1000
08/08/2003,15:41,57.9,57.9,57.9,57.9,100
08/08/2003,15:44,57.94,57.94,57.94,57.94,25000
08/08/2003,15:45,57.95,57.95,57.95,57.95,1000
08/08/2003,15:46,58,58,58,58,10000
08/08/2003,15:50,57.96,58.02,57.96,57.96,26200
08/08/2003,15:51,58.03,58.03,58.02,58.03,12200
08/08/2003,15:52,58.03,58.03,58.03,58.03,1000
08/08/2003,15:53,58.05,58.05,58.03,58.03,2400
08/08/2003,15:54,58.05,58.07,58.01,58.02,40400
08/08/2003,15:55,58.07,58.12,58.01,58.12,7700
08/08/2003,15:56,58.11,58.11,58.11,58.11,10000
08/08/2003,15:57,58.08,58.08,58.03,58.07,10900
08/08/2003,15:58,58.05,58.08,58.05,58.08,5000
08/08/2003,15:59,58.01,58.03,58,58.01,5800
08/11/2003,09:34,57.9,57.9,57.9,57.9,200
08/11/2003,09:36,57.9,57.9,57.85,57.85,5500
08/11/2003,09:37,57.9,58.17,57.9,58.17,1200
08/11/2003,09:38,58.32,58.32,58.2,58.2,50400
08/11/2003,09:39,58.27,58.27,58.27,58.27,500
08/11/2003,09:40,58.24,58.24,58.22,58.22,2800
08/11/2003,09:41,58.22,58.3,58.1,58.28,12000
08/11/2003,09:42,58.41,58.47,58.4,58.4,3800
08/11/2003,09:43,58.5,58.57,58.45,58.5,33700
08/11/2003,09:44,58.61,58.61,58.61,58.61,2000
08/11/2003,09:46,58.63,58.8,58.63,58.8,52600
08/11/2003,09:47,58.8,58.82,58.77,58.77,1200
08/11/2003,09:48,58.79,58.86,58.77,58.77,5900
08/11/2003,09:49,58.8,58.8,58.7,58.7,3000
08/11/2003,09:50,58.65,58.65,58.65,58.65,1500
08/11/2003,09:51,58.7,58.74,58.68,58.68,13800
08/11/2003,09:52,58.7,58.7,58.65,58.66,26100
08/11/2003,09:53,58.66,58.66,58.66,58.66,11000
08/11/2003,09:54,58.74,58.74,58.68,58.68,1600
08/11/2003,09:55,58.75,58.75,58.75,58.75,1000
08/11/2003,09:56,58.72,58.72,58.69,58.69,4200
08/11/2003,09:57,58.66,58.72,58.66,58.72,28300
08/11/2003,09:58,58.75,58.82,58.71,58.82,73200
08/11/2003,09:59,58.83,58.83,58.79,58.79,3100
08/11/2003,10:00,58.8,58.81,58.8,58.8,25600
08/11/2003,10:01,58.8,58.8,58.8,58.8,17000
08/11/2003,10:02,58.73,58.73,58.73,58.73,100
08/11/2003,10:03,58.77,58.8,58.77,58.8,23700
08/11/2003,10:04,58.76,58.76,58.76,58.76,100
08/11/2003,10:05,58.75,58.75,58.75,58.75,2500
08/11/2003,10:06,58.7,58.7,58.6,58.6,2800
08/11/2003,10:07,58.59,58.59,58.5,58.5,2500
08/11/2003,10:08,58.55,58.55,58.44,58.45,2700
08/11/2003,10:09,58.44,58.46,58.35,58.35,11500
08/11/2003,10:10,58.4,58.4,58.4,58.4,100
08/11/2003,10:11,58.35,58.35,58.34,58.35,2000
08/11/2003,10:12,58.37,58.37,58.37,58.37,100
08/11/2003,10:13,58.39,58.42,58.39,58.42,300
08/11/2003,10:14,58.5,58.5,58.5,58.5,200
08/11/2003,10:15,58.5,58.5,58.49,58.49,2800
08/11/2003,10:16,58.5,58.5,58.5,58.5,100
08/11/2003,10:19,58.61,58.61,58.61,58.61,3700
08/11/2003,10:20,58.7,58.7,58.65,58.65,10100
08/11/2003,10:21,58.73,58.73,58.73,58.73,200
08/11/2003,10:23,58.64,58.64,58.64,58.64,100
08/11/2003,10:25,58.64,58.64,58.6,58.64,5600
08/11/2003,10:26,58.6,58.6,58.6,58.6,1500
08/11/2003,10:29,58.5,58.5,58.5,58.5,100
08/11/2003,10:31,58.48,58.48,58.48,58.48,100
08/11/2003,10:32,58.48,58.48,58.45,58.45,7500
08/11/2003,10:33,58.43,58.45,58.43,58.45,5200
08/11/2003,10:35,58.43,58.43,58.43,58.43,200
08/11/2003,10:36,58.42,58.49,58.42,58.42,500
08/11/2003,10:37,58.5,58.5,58.5,58.5,1800
08/11/2003,10:38,58.53,58.56,58.53,58.56,300
08/11/2003,10:39,58.57,58.57,58.57,58.57,200
08/11/2003,10:40,58.55,58.55,58.55,58.55,100
08/11/2003,10:41,58.55,58.55,58.55,58.55,600
08/11/2003,10:43,58.53,58.53,58.52,58.52,2200
08/11/2003,10:48,58.55,58.55,58.48,58.48,400
08/11/2003,10:50,58.55,58.55,58.55,58.55,2000
08/11/2003,10:52,58.52,58.52,58.52,58.52,100
08/11/2003,10:53,58.48,58.48,58.45,58.45,3300
08/11/2003,10:54,58.47,58.55,58.47,58.55,1800
08/11/2003,10:55,58.55,58.55,58.55,58.55,5400
08/11/2003,10:56,58.55,58.58,58.53,58.58,27800
08/11/2003,10:57,58.58,58.58,58.58,58.58,2800
08/11/2003,10:58,58.55,58.55,58.52,58.52,1700
08/11/2003,10:59,58.59,58.59,58.51,58.51,300
08/11/2003,11:02,58.57,58.57,58.57,58.57,200
08/11/2003,11:03,58.51,58.51,58.51,58.51,200
08/11/2003,11:06,58.54,58.54,58.54,58.54,200
08/11/2003,11:07,58.5,58.5,58.5,58.5,100
08/11/2003,11:12,58.31,58.31,58.31,58.31,100
08/11/2003,11:13,58.31,58.31,58.31,58.31,1000
08/11/2003,11:14,58.31,58.35,58.31,58.32,5700
08/11/2003,11:15,58.4,58.4,58.4,58.4,5000
08/11/2003,11:16,58.3,58.3,58.3,58.3,5000
08/11/2003,11:18,58.35,58.35,58.28,58.28,200
08/11/2003,11:19,58.28,58.35,58.28,58.3,5200
08/11/2003,11:20,58.35,58.35,58.35,58.35,400
08/11/2003,11:21,58.29,58.34,58.29,58.34,5300
08/11/2003,11:22,58.34,58.34,58.25,58.25,800
08/11/2003,11:23,58.23,58.25,58.23,58.25,2200
08/11/2003,11:26,58.34,58.34,58.28,58.28,1100
08/11/2003,11:27,58.28,58.28,58.28,58.28,800
08/11/2003,11:29,58.3,58.3,58.3,58.3,400
08/11/2003,11:31,58.32,58.32,58.32,58.32,300
08/11/2003,11:33,58.27,58.27,58.27,58.27,100
08/11/2003,11:36,58.32,58.32,58.32,58.32,5000
08/11/2003,11:37,58.32,58.32,58.32,58.32,300
08/11/2003,11:38,58.31,58.31,58.3,58.3,400
08/11/2003,11:39,58.32,58.32,58.32,58.32,1500
08/11/2003,11:40,58.3,58.3,58.3,58.3,200
08/11/2003,11:41,58.3,58.3,58.3,58.3,3300
08/11/2003,11:42,58.27,58.37,58.27,58.37,10200
08/11/2003,11:43,58.28,58.3,58.28,58.3,30200
08/11/2003,11:44,58.22,58.22,58.22,58.22,4500
08/11/2003,11:46,58.2,58.2,58.2,58.2,12000
08/11/2003,11:48,58.3,58.3,58.3,58.3,500
08/11/2003,11:49,58.33,58.33,58.28,58.28,2500
08/11/2003,11:53,58.24,58.24,58.24,58.24,1700
08/11/2003,11:55,58.19,58.19,58.19,58.19,200
08/11/2003,11:57,58.16,58.16,58.16,58.16,1000
08/11/2003,11:58,58.24,58.24,58.24,58.24,2100
08/11/2003,12:01,58.22,58.22,58.22,58.22,2000
08/11/2003,12:02,58.3,58.3,58.2,58.29,63000
08/11/2003,12:05,58.3,58.3,58.3,58.3,2300
08/11/2003,12:06,58.3,58.3,58.3,58.3,8000
08/11/2003,12:08,58.27,58.27,58.27,58.27,2000
08/11/2003,12:10,58.25,58.25,58.25,58.25,2000
08/11/2003,12:11,58.28,58.28,58.28,58.28,2000
08/11/2003,12:12,58.31,58.35,58.31,58.35,8000
08/11/2003,12:13,58.32,58.32,58.32,58.32,2000
08/11/2003,12:20,58.25,58.28,58.2,58.2,4400
08/11/2003,12:21,58.29,58.29,58.29,58.29,2800
08/11/2003,12:22,58.2,58.2,58.2,58.2,2000
08/11/2003,12:23,58.18,58.18,58.18,58.18,800
08/11/2003,12:25,58.16,58.16,58.16,58.16,600
08/11/2003,12:26,58.16,58.16,58.16,58.16,100
08/11/2003,12:32,58.1,58.1,58.1,58.1,100
08/11/2003,12:34,58.06,58.06,58.06,58.06,1900
08/11/2003,12:37,58.14,58.14,58.14,58.14,5000
08/11/2003,12:38,58.16,58.16,58.16,58.16,5000
08/11/2003,12:39,58.15,58.15,58.15,58.15,100
08/11/2003,12:43,58.08,58.08,58.08,58.08,1500
08/11/2003,12:45,58.13,58.13,58.13,58.13,100
08/11/2003,12:47,58.06,58.06,58.06,58.06,600
08/11/2003,12:48,58.06,58.06,58.05,58.05,900
08/11/2003,12:49,58.05,58.05,58.05,58.05,1300
08/11/2003,12:57,58.05,58.05,58.02,58.02,1900
08/11/2003,12:59,58.03,58.05,58.03,58.05,5300
08/11/2003,13:01,58.06,58.06,58.06,58.06,500
08/11/2003,13:02,58.01,58.1,58.01,58.1,2600
08/11/2003,13:17,58.05,58.05,58,58,1600
08/11/2003,13:18,57.96,57.97,57.96,57.97,6600
08/11/2003,13:21,58.01,58.01,58.01,58.01,1000
08/11/2003,13:28,58.05,58.05,58.05,58.05,100
08/11/2003,13:29,58.05,58.05,58.05,58.05,200
08/11/2003,13:31,58.07,58.07,58.07,58.07,400
08/11/2003,13:32,58.07,58.08,58.07,58.08,200
08/11/2003,13:49,57.99,58.07,57.99,58.07,1500
08/11/2003,13:56,57.98,57.98,57.98,57.98,200
08/11/2003,14:07,58.07,58.07,58.07,58.07,1000
08/11/2003,14:10,57.97,57.97,57.97,57.97,300
08/11/2003,14:13,58.04,58.04,57.98,57.98,2300
08/11/2003,14:15,57.97,58.01,57.97,58.01,2000
08/11/2003,14:31,58.1,58.1,58.1,58.1,400
08/11/2003,14:32,58.15,58.15,58.1,58.13,1400
08/11/2003,14:33,58.15,58.15,58.15,58.15,600
08/11/2003,14:34,58.17,58.17,58.16,58.16,500
08/11/2003,14:36,58.19,58.19,58.19,58.19,200
08/11/2003,14:37,58.19,58.19,58.19,58.19,3100
08/11/2003,14:49,58.19,58.19,58.19,58.19,500
08/11/2003,14:50,58.18,58.18,58.18,58.18,1300
08/11/2003,14:53,58.2,58.2,58.2,58.2,100
08/11/2003,14:54,58.14,58.14,58.14,58.14,500
08/11/2003,14:55,58.14,58.14,58.14,58.14,1000
08/11/2003,14:56,58.19,58.19,58.19,58.19,1400
08/11/2003,14:58,58.19,58.19,58.19,58.19,200
08/11/2003,15:01,58.28,58.28,58.28,58.28,200
08/11/2003,15:02,58.3,58.3,58.3,58.3,4500
08/11/2003,15:03,58.32,58.32,58.32,58.32,300
08/11/2003,15:04,58.32,58.32,58.32,58.32,100
08/11/2003,15:07,58.3,58.3,58.3,58.3,200
08/11/2003,15:17,58.4,58.4,58.4,58.4,100
08/11/2003,15:25,58.31,58.31,58.31,58.31,200
08/11/2003,15:26,58.3,58.3,58.3,58.3,3000
08/11/2003,15:27,58.3,58.3,58.3,58.3,1000
08/11/2003,15:28,58.33,58.33,58.33,58.33,500
08/11/2003,15:30,58.21,58.28,58.21,58.28,200
08/11/2003,15:31,58.2,58.2,58.2,58.2,100
08/11/2003,15:32,58.18,58.18,58.18,58.18,200
08/11/2003,15:33,58.17,58.17,58.17,58.17,300
08/11/2003,15:35,58.23,58.23,58.23,58.23,500
08/11/2003,15:36,58.2,58.2,58.2,58.2,100
08/11/2003,15:37,58.23,58.23,58.23,58.23,100
08/11/2003,15:38,58.23,58.23,58.23,58.23,200
08/11/2003,15:42,58.23,58.23,58.23,58.23,500
08/11/2003,15:44,58.21,58.21,58.21,58.21,100
08/11/2003,15:47,58.33,58.33,58.33,58.33,1500
08/11/2003,15:50,58.35,58.35,58.28,58.28,1500
08/11/2003,15:53,58.34,58.34,58.34,58.34,300
08/11/2003,15:54,58.29,58.29,58.29,58.29,2300
08/11/2003,15:55,58.3,58.3,58.3,58.3,900
08/11/2003,15:57,58.3,58.3,58.3,58.3,1000
08/11/2003,15:58,58.33,58.33,58.33,58.33,200
08/11/2003,15:59,58.33,58.34,58.33,58.34,900
08/12/2003,09:34,58.5,58.5,58.5,58.5,1400
08/12/2003,09:35,58.5,58.5,58.5,58.5,1000
08/12/2003,09:36,58.36,58.36,58.33,58.33,600
08/12/2003,09:37,58.35,58.35,58.35,58.35,200
08/12/2003,09:38,58.58,58.58,58.58,58.58,100
08/12/2003,09:39,58.6,58.6,58.57,58.57,500
08/12/2003,09:40,58.6,58.7,58.6,58.65,26600
08/12/2003,09:41,58.7,58.8,58.7,58.8,6400
08/12/2003,09:42,58.75,58.75,58.65,58.65,10200
08/12/2003,09:43,58.6,58.63,58.6,58.63,500
08/12/2003,09:44,58.63,58.65,58.63,58.65,13600
08/12/2003,09:46,58.6,58.6,58.53,58.53,2100
08/12/2003,09:47,58.54,58.54,58.54,58.54,2000
08/12/2003,09:48,58.5,58.5,58.5,58.5,2500
08/12/2003,09:50,58.41,58.41,58.41,58.41,200
08/12/2003,09:52,58.19,58.19,58.11,58.11,600
08/12/2003,09:53,58.11,58.18,58.11,58.18,3800
08/12/2003,09:54,58.34,58.34,58.12,58.16,102500
08/12/2003,09:56,58.12,58.12,58.12,58.12,1400
08/12/2003,09:57,58.16,58.24,58.16,58.24,600
08/12/2003,09:58,58.28,58.36,58.28,58.36,7200
08/12/2003,10:00,58.35,58.35,58.35,58.35,5200
08/12/2003,10:01,58.34,58.34,58.34,58.34,100
08/12/2003,10:02,58.3,58.4,58.3,58.38,7000
08/12/2003,10:03,58.33,58.33,58.33,58.33,300
08/12/2003,10:07,58.34,58.34,58.34,58.34,300
08/12/2003,10:08,58.23,58.28,58.23,58.26,1400
08/12/2003,10:09,58.24,58.3,58.24,58.3,50200
08/12/2003,10:10,58.17,58.24,58.17,58.24,1200
08/12/2003,10:13,58.15,58.15,58.15,58.15,12500
08/12/2003,10:16,58.18,58.18,58.02,58.02,3500
08/12/2003,10:17,58,58.1,57.94,57.94,46300
08/12/2003,10:18,57.91,57.92,57.87,57.9,14200
08/12/2003,10:19,57.86,57.86,57.8,57.8,2600
08/12/2003,10:20,57.8,57.8,57.78,57.78,4000
08/12/2003,10:21,57.78,57.85,57.75,57.85,7300
08/12/2003,10:23,57.85,57.85,57.85,57.85,1000
08/12/2003,10:24,57.85,57.9,57.85,57.9,300
08/12/2003,10:25,57.85,57.85,57.85,57.85,1200
08/12/2003,10:26,57.86,57.86,57.86,57.86,2100
08/12/2003,10:27,57.92,57.92,57.92,57.92,1000
08/12/2003,10:31,57.83,57.83,57.83,57.83,200
08/12/2003,10:32,57.84,57.84,57.84,57.84,400
08/12/2003,10:34,57.86,57.86,57.86,57.86,200
08/12/2003,10:35,57.86,57.86,57.86,57.86,1000
08/12/2003,10:37,57.88,57.88,57.88,57.88,200
08/12/2003,10:38,57.9,57.9,57.88,57.88,5700
08/12/2003,10:39,57.85,57.85,57.82,57.83,20000
08/12/2003,10:40,57.83,57.83,57.83,57.83,10000
08/12/2003,10:41,57.75,57.8,57.75,57.75,80000
08/12/2003,10:42,57.75,57.75,57.75,57.75,7000
08/12/2003,10:43,57.7,57.7,57.7,57.7,200
08/12/2003,10:44,57.71,57.71,57.71,57.71,200
08/12/2003,10:45,57.77,57.77,57.77,57.77,10000
08/12/2003,10:47,57.75,57.75,57.75,57.75,15200
08/12/2003,10:48,57.75,57.75,57.74,57.74,6000
08/12/2003,10:49,57.76,57.81,57.76,57.81,4400
08/12/2003,10:51,57.75,57.75,57.75,57.75,100
08/12/2003,10:54,57.75,57.75,57.75,57.75,500
08/12/2003,10:58,57.8,57.83,57.8,57.83,3100
08/12/2003,11:00,57.9,57.9,57.9,57.9,7500
08/12/2003,11:01,57.88,57.94,57.88,57.94,800
08/12/2003,11:03,57.95,57.95,57.95,57.95,500
08/12/2003,11:04,57.95,57.95,57.95,57.95,1000
08/12/2003,11:05,58,58,58,58,1200
08/12/2003,11:06,58.02,58.02,57.95,58.02,21300
08/12/2003,11:07,58.02,58.03,58,58,2000
08/12/2003,11:08,58.03,58.03,58.03,58.03,1000
08/12/2003,11:09,58.1,58.1,58.03,58.06,30700
08/12/2003,11:10,57.98,57.98,57.98,57.98,27000
08/12/2003,11:12,57.99,57.99,57.99,57.99,2200
08/12/2003,11:14,58,58,57.96,57.96,31200
08/12/2003,11:16,57.99,58.02,57.98,58.02,3100
08/12/2003,11:18,58.03,58.03,58.03,58.03,3000
08/12/2003,11:19,58.09,58.09,58.09,58.09,500
08/12/2003,11:20,58.05,58.05,58.05,58.05,27000
08/12/2003,11:22,58.08,58.08,58.05,58.05,1200
08/12/2003,11:25,58.03,58.07,58.03,58.07,400
08/12/2003,11:29,58.05,58.05,58.05,58.05,9500
08/12/2003,11:31,58.03,58.05,58.03,58.05,400
08/12/2003,11:32,58.1,58.1,58.1,58.1,2000
08/12/2003,11:34,58.12,58.12,58.12,58.12,5000
08/12/2003,11:35,58.14,58.14,58.14,58.14,100
08/12/2003,11:37,58.22,58.22,58.115,58.115,52500
08/12/2003,11:38,58.23,58.23,58.14,58.14,600
08/12/2003,11:39,58.16,58.16,58.16,58.16,20000
08/12/2003,11:42,58.06,58.06,58.06,58.06,200
08/12/2003,11:43,58.05,58.05,58.05,58.05,100
08/12/2003,11:46,58.05,58.05,58.05,58.05,200
08/12/2003,11:47,58.03,58.03,58.03,58.03,100
08/12/2003,11:50,58.03,58.03,58.03,58.03,300
08/12/2003,11:51,58.03,58.03,58.01,58.01,500
08/12/2003,11:52,58.02,58.02,58.02,58.02,700
08/12/2003,11:54,58.09,58.09,58.05,58.05,300
08/12/2003,11:58,58.09,58.09,58.09,58.09,200
08/12/2003,12:03,58.15,58.15,58.15,58.15,100
08/12/2003,12:09,58.2,58.2,58.19,58.19,600
08/12/2003,12:14,58.21,58.21,58.21,58.21,400
08/12/2003,12:17,58.21,58.21,58.21,58.21,100
08/12/2003,12:18,58.23,58.23,58.23,58.23,2500
08/12/2003,12:20,58.23,58.23,58.23,58.23,2200
08/12/2003,12:22,58.25,58.25,58.25,58.25,2000
08/12/2003,12:23,58.21,58.21,58.21,58.21,300
08/12/2003,12:28,58.27,58.27,58.27,58.27,600
08/12/2003,12:29,58.24,58.24,58.24,58.24,2100
08/12/2003,12:31,58.3,58.3,58.3,58.3,1000
08/12/2003,12:34,58.33,58.33,58.33,58.33,100
08/12/2003,12:40,58.26,58.26,58.26,58.26,1000
08/12/2003,12:46,58.26,58.26,58.26,58.26,1000
08/12/2003,12:48,58.23,58.23,58.23,58.23,700
08/12/2003,12:50,58.24,58.24,58.24,58.24,400
08/12/2003,13:03,58.15,58.15,58.15,58.15,1000
08/12/2003,13:04,58.15,58.15,58.15,58.15,200
08/12/2003,13:05,58.14,58.14,58.14,58.14,4000
08/12/2003,13:07,58.12,58.12,58.12,58.12,500
08/12/2003,13:08,58.12,58.12,58.12,58.12,2000
08/12/2003,13:12,58.1,58.1,58.1,58.1,3500
08/12/2003,13:25,58.08,58.08,58.08,58.08,100
08/12/2003,13:27,58.07,58.07,58.07,58.07,400
08/12/2003,13:28,58.12,58.12,58.12,58.12,1300
08/12/2003,13:29,58.2,58.2,58.2,58.2,5000
08/12/2003,13:30,58.2,58.2,58.2,58.2,200
08/12/2003,13:32,58.15,58.15,58.15,58.15,100
08/12/2003,13:41,58.22,58.23,58.22,58.23,1600
08/12/2003,13:42,58.21,58.21,58.21,58.21,1000
08/12/2003,14:00,58.29,58.29,58.23,58.23,39700
08/12/2003,14:07,58.25,58.25,58.25,58.25,25000
08/12/2003,14:08,58.3,58.3,58.24,58.24,3500
08/12/2003,14:11,58.22,58.22,58.22,58.22,2000
08/12/2003,14:12,58.3,58.3,58.27,58.27,1500
08/12/2003,14:13,58.28,58.28,58.28,58.28,200
08/12/2003,14:15,58.28,58.28,58.28,58.28,200
08/12/2003,14:16,58.25,58.3,58.25,58.3,17900
08/12/2003,14:17,58.25,58.25,58.25,58.25,200
08/12/2003,14:18,58.25,58.31,58.25,58.31,300
08/12/2003,14:19,58.32,58.34,58.32,58.34,15200
08/12/2003,14:20,58.47,58.47,58.43,58.43,4000
08/12/2003,14:23,58.38,58.38,58.38,58.38,15000
08/12/2003,14:26,58.34,58.34,58.34,58.34,60000
08/12/2003,14:27,58.29,58.29,58.29,58.29,1000
08/12/2003,14:30,58.25,58.25,58.25,58.25,25000
08/12/2003,14:32,58.25,58.25,58.25,58.25,200
08/12/2003,14:38,58.25,58.25,58.25,58.25,23000
08/12/2003,14:42,58.27,58.27,58.27,58.27,1000
08/12/2003,14:43,58.25,58.25,58.25,58.25,25000
08/12/2003,14:44,58.37,58.37,58.37,58.37,1500
08/12/2003,14:46,58.33,58.33,58.33,58.33,1000
08/12/2003,14:48,58.35,58.35,58.35,58.35,1000
08/12/2003,14:49,58.37,58.37,58.37,58.37,500
08/12/2003,14:52,58.37,58.37,58.37,58.37,2000
08/12/2003,14:53,58.43,58.43,58.43,58.43,700
08/12/2003,14:54,58.43,58.53,58.42,58.5,14300
08/12/2003,14:55,58.47,58.47,58.47,58.47,200
08/12/2003,15:00,58.4,58.4,58.35,58.35,40500
08/12/2003,15:02,58.38,58.38,58.38,58.38,100
08/12/2003,15:05,58.38,58.38,58.38,58.38,2500
08/12/2003,15:10,58.33,58.33,58.33,58.33,1000
08/12/2003,15:12,58.25,58.25,58.25,58.25,600
08/12/2003,15:15,58.33,58.33,58.33,58.33,100
08/12/2003,15:17,58.25,58.25,58.25,58.25,1200
08/12/2003,15:24,58.25,58.25,58.25,58.25,1000
08/12/2003,15:27,58.25,58.25,58.25,58.25,25000
08/12/2003,15:28,58.27,58.27,58.27,58.27,200
08/12/2003,15:30,58.27,58.27,58.27,58.27,100
08/12/2003,15:33,58.27,58.28,58.27,58.28,200
08/12/2003,15:35,58.3,58.3,58.3,58.3,100
08/12/2003,15:36,58.3,58.3,58.3,58.3,100
08/12/2003,15:38,58.34,58.34,58.34,58.34,100
08/12/2003,15:39,58.4,58.4,58.4,58.4,100
08/12/2003,15:40,58.36,58.36,58.36,58.36,100
08/12/2003,15:41,58.39,58.39,58.39,58.39,300
08/12/2003,15:44,58.4,58.4,58.39,58.39,200
08/12/2003,15:45,58.38,58.38,58.36,58.36,5100
08/12/2003,15:49,58.4,58.42,58.39,58.42,700
08/12/2003,15:50,58.43,58.43,58.43,58.43,300
08/12/2003,15:51,58.45,58.45,58.45,58.45,2000
08/12/2003,15:52,58.5,58.5,58.5,58.5,8100
08/12/2003,15:53,58.48,58.48,58.48,58.48,100
08/12/2003,15:54,58.56,58.58,58.52,58.55,4000
08/12/2003,15:55,58.54,58.54,58.54,58.54,2000
08/12/2003,15:56,58.54,58.55,58.54,58.55,3100
08/12/2003,15:57,58.5,58.55,58.5,58.55,2800
08/12/2003,15:58,58.53,58.53,58.53,58.53,27000
08/12/2003,15:59,58.52,58.54,58.52,58.54,10100
08/13/2003,09:32,58.5,58.5,58.5,58.5,2900
08/13/2003,09:34,58.5,58.5,58.5,58.5,300
08/13/2003,09:35,58.6,58.6,58.6,58.6,1000
08/13/2003,09:36,58.53,58.53,58.42,58.42,5500
08/13/2003,09:37,58.38,58.38,58.38,58.38,2000
08/13/2003,09:38,58.36,58.48,58.36,58.48,16200
08/13/2003,09:39,58.48,58.48,58.48,58.48,100
08/13/2003,09:40,58.52,58.59,58.52,58.59,1100
08/13/2003,09:42,58.61,58.69,58.61,58.67,18100
08/13/2003,09:43,58.62,58.62,58.61,58.61,2100
08/13/2003,09:44,58.55,58.55,58.52,58.52,2300
08/13/2003,09:45,58.52,58.55,58.51,58.51,8500
08/13/2003,09:46,58.5,58.5,58.5,58.5,1000
08/13/2003,09:47,58.5,58.55,58.5,58.5,16200
08/13/2003,09:48,58.52,58.52,58.52,58.52,1000
08/13/2003,09:49,58.6,58.6,58.6,58.6,1000
08/13/2003,09:50,58.6,58.6,58.6,58.6,15000
08/13/2003,09:51,58.5,58.5,58.5,58.5,1000
08/13/2003,09:52,58.46,58.52,58.46,58.5,4200
08/13/2003,09:53,58.59,58.64,58.59,58.64,60500
08/13/2003,09:54,58.65,58.7,58.65,58.69,10600
08/13/2003,09:55,58.65,58.74,58.65,58.74,14100
08/13/2003,09:56,58.66,58.69,58.66,58.69,4100
08/13/2003,09:57,58.7,58.8,58.7,58.8,6700
08/13/2003,09:58,58.73,58.73,58.73,58.73,1000
08/13/2003,09:59,58.62,58.62,58.57,58.57,900
08/13/2003,10:01,58.55,58.55,58.55,58.55,10500
08/13/2003,10:02,58.58,58.58,58.58,58.58,3000
08/13/2003,10:03,58.6,58.65,58.6,58.65,8300
08/13/2003,10:05,58.6,58.65,58.6,58.65,4000
08/13/2003,10:07,58.6,58.64,58.6,58.64,1400
08/13/2003,10:08,58.6,58.6,58.6,58.6,1900
08/13/2003,10:10,58.6,58.6,58.6,58.6,10000
08/13/2003,10:11,58.6,58.6,58.6,58.6,2000
08/13/2003,10:12,58.54,58.64,58.54,58.64,13300
08/13/2003,10:13,58.6,58.6,58.6,58.6,2300
08/13/2003,10:14,58.55,58.55,58.55,58.55,2000
08/13/2003,10:15,58.57,58.57,58.57,58.57,200
08/13/2003,10:17,58.34,58.45,58.34,58.45,1000
08/13/2003,10:19,58.5,58.5,58.5,58.5,5000
08/13/2003,10:25,58.48,58.55,58.48,58.55,38100
08/13/2003,10:27,58.51,58.51,58.51,58.51,200
08/13/2003,10:30,58.57,58.57,58.57,58.57,1000
08/13/2003,10:31,58.37,58.37,58.25,58.25,14200
08/13/2003,10:32,58.15,58.15,58.12,58.12,3000
08/13/2003,10:33,58.2,58.25,58.2,58.25,1500
08/13/2003,10:34,58.34,58.34,58.34,58.34,1000
08/13/2003,10:35,58.35,58.35,58.32,58.32,20500
08/13/2003,10:36,58.34,58.35,58.28,58.35,22500
08/13/2003,10:37,58.4,58.5,58.4,58.5,7700
08/13/2003,10:39,58.52,58.53,58.51,58.53,6400
08/13/2003,10:40,58.5,58.5,58.45,58.45,2800
08/13/2003,10:41,58.4,58.4,58.32,58.32,3300
08/13/2003,10:42,58.35,58.35,58.32,58.32,2500
08/13/2003,10:43,58.38,58.38,58.36,58.36,900
08/13/2003,10:44,58.33,58.33,58.26,58.26,11500
08/13/2003,10:45,58.27,58.41,58.27,58.41,8300
08/13/2003,10:46,58.35,58.35,58.35,58.35,2000
08/13/2003,10:47,58.34,58.34,58.25,58.25,18000
08/13/2003,10:48,58.25,58.25,58.24,58.24,20100
08/13/2003,10:49,58.25,58.25,58.24,58.25,12800
08/13/2003,10:50,58.25,58.3,58.25,58.27,11500
08/13/2003,10:53,58.15,58.16,58.15,58.16,4000
08/13/2003,10:54,58.16,58.2,58.16,58.19,10100
08/13/2003,10:55,58.2,58.25,58.2,58.25,15300
08/13/2003,10:57,58.11,58.11,58.07,58.07,2600
08/13/2003,10:58,58.1,58.1,58.1,58.1,1000
08/13/2003,10:59,58.12,58.12,58.08,58.08,75200
08/13/2003,11:00,58.1,58.1,58.09,58.09,2800
08/13/2003,11:01,58.09,58.12,58.09,58.1,3000
08/13/2003,11:03,58.15,58.15,58.15,58.15,2000
08/13/2003,11:04,58.18,58.18,58.15,58.15,12000
08/13/2003,11:05,58.2,58.2,58.2,58.2,3400
08/13/2003,11:08,58.19,58.19,58.19,58.19,5000
08/13/2003,11:09,58.25,58.31,58.25,58.31,5900
08/13/2003,11:10,58.3,58.3,58.3,58.3,2000
08/13/2003,11:13,58.2,58.2,58.2,58.2,1000
08/13/2003,11:19,58.17,58.17,58.17,58.17,2500
08/13/2003,11:22,58.16,58.16,58.16,58.16,1000
08/13/2003,11:23,58.14,58.14,58.14,58.14,7500
08/13/2003,11:26,58.15,58.15,58.15,58.15,200
08/13/2003,11:32,58.18,58.18,58.18,58.18,500
08/13/2003,11:33,58.23,58.27,58.23,58.27,2000
08/13/2003,11:34,58.19,58.19,58.19,58.19,200
08/13/2003,11:37,58.28,58.3,58.28,58.3,2100
08/13/2003,11:40,58.35,58.35,58.35,58.35,100
08/13/2003,11:44,58.31,58.31,58.31,58.31,100
08/13/2003,11:46,58.31,58.31,58.31,58.31,1700
08/13/2003,11:52,58.3,58.3,58.3,58.3,200
08/13/2003,11:53,58.32,58.32,58.32,58.32,600
08/13/2003,11:54,58.3,58.3,58.3,58.3,2000
08/13/2003,11:55,58.22,58.22,58.22,58.22,1000
08/13/2003,11:56,58.27,58.29,58.27,58.28,2400
08/13/2003,11:58,58.3,58.3,58.3,58.3,5000
08/13/2003,11:59,58.3,58.3,58.25,58.25,10500
08/13/2003,12:00,58.3,58.3,58.3,58.3,10000
08/13/2003,12:01,58.28,58.28,58.28,58.28,500
08/13/2003,12:04,58.29,58.3,58.29,58.3,10100
08/13/2003,12:06,58.35,58.35,58.35,58.35,5000
08/13/2003,12:11,58.37,58.37,58.37,58.37,20000
08/13/2003,12:29,58.45,58.45,58.45,58.45,100
08/13/2003,12:33,58.48,58.48,58.48,58.48,2000
08/13/2003,12:34,58.55,58.58,58.55,58.58,1800
08/13/2003,12:39,58.6,58.6,58.6,58.6,1000
08/13/2003,12:41,58.69,58.74,58.69,58.72,2200
08/13/2003,12:42,58.73,58.73,58.65,58.65,4100
08/13/2003,12:43,58.66,58.66,58.66,58.66,4900
08/13/2003,12:44,58.66,58.66,58.65,58.65,2400
08/13/2003,12:45,58.52,58.52,58.52,58.52,10000
08/13/2003,12:46,58.54,58.54,58.52,58.52,4000
08/13/2003,12:48,58.55,58.6,58.55,58.6,200
08/13/2003,12:49,58.6,58.6,58.6,58.6,4900
08/13/2003,12:50,58.65,58.65,58.65,58.65,2500
08/13/2003,12:56,58.61,58.61,58.61,58.61,100
08/13/2003,13:02,58.73,58.73,58.73,58.73,5000
08/13/2003,13:03,58.67,58.69,58.67,58.69,2000
08/13/2003,13:06,58.72,58.72,58.72,58.72,2500
08/13/2003,13:07,58.72,58.72,58.72,58.72,300
08/13/2003,13:09,58.7,58.7,58.7,58.7,5000
08/13/2003,13:10,58.72,58.72,58.72,58.72,5000
08/13/2003,13:11,58.7,58.7,58.7,58.7,20000
08/13/2003,13:12,58.72,58.72,58.72,58.72,10000
08/13/2003,13:15,58.75,58.75,58.74,58.74,10700
08/13/2003,13:17,58.74,58.74,58.74,58.74,100
08/13/2003,13:20,58.75,58.75,58.75,58.75,25300
08/13/2003,13:22,58.8,58.8,58.8,58.8,2000
08/13/2003,13:23,58.8,58.8,58.8,58.8,100
08/13/2003,13:29,58.73,58.73,58.73,58.73,500
08/13/2003,13:33,58.75,58.75,58.75,58.75,300
08/13/2003,13:34,58.71,58.71,58.71,58.71,400
08/13/2003,13:35,58.73,58.73,58.73,58.73,400
08/13/2003,13:36,58.75,58.75,58.7,58.7,9700
08/13/2003,13:37,58.68,58.68,58.68,58.68,300
08/13/2003,13:38,58.75,58.75,58.75,58.75,1000
08/13/2003,13:42,58.74,58.74,58.74,58.74,100
08/13/2003,13:46,58.86,58.86,58.85,58.85,1200
08/13/2003,13:48,58.9,58.9,58.9,58.9,800
08/13/2003,13:53,58.9,58.9,58.9,58.9,6000
08/13/2003,13:54,58.85,58.9,58.85,58.9,11000
08/13/2003,13:55,58.9,58.9,58.9,58.9,300
08/13/2003,13:57,58.93,58.93,58.93,58.93,10000
08/13/2003,13:58,58.81,58.81,58.81,58.81,500
08/13/2003,14:00,58.82,58.82,58.82,58.82,100
08/13/2003,14:03,58.87,58.87,58.82,58.82,3000
08/13/2003,14:09,58.82,58.82,58.82,58.82,300
08/13/2003,14:13,58.78,58.78,58.78,58.78,200
08/13/2003,14:14,58.7,58.75,58.7,58.75,10500
08/13/2003,14:15,58.73,58.78,58.73,58.78,10300
08/13/2003,14:19,58.74,58.74,58.74,58.74,500
08/13/2003,14:20,58.73,58.73,58.73,58.73,100
08/13/2003,14:21,58.7,58.7,58.65,58.65,1300
08/13/2003,14:23,58.68,58.68,58.68,58.68,500
08/13/2003,14:25,58.62,58.62,58.62,58.62,200
08/13/2003,14:26,58.61,58.61,58.61,58.61,5000
08/13/2003,14:28,58.58,58.58,58.58,58.58,500
08/13/2003,14:44,58.63,58.63,58.63,58.63,2000
08/13/2003,14:45,58.67,58.67,58.67,58.67,200
08/13/2003,14:46,58.67,58.67,58.67,58.67,200
08/13/2003,14:48,58.66,58.66,58.66,58.66,500
08/13/2003,14:51,58.6,58.6,58.6,58.6,5000
08/13/2003,14:52,58.59,58.59,58.59,58.59,5100
08/13/2003,14:53,58.58,58.58,58.58,58.58,500
08/13/2003,14:55,58.61,58.61,58.6,58.6,45300
08/13/2003,14:56,58.63,58.63,58.63,58.63,5000
08/13/2003,15:00,58.63,58.63,58.63,58.63,100
08/13/2003,15:01,58.55,58.63,58.55,58.6,2400
08/13/2003,15:02,58.63,58.63,58.63,58.63,100
08/13/2003,15:05,58.61,58.61,58.61,58.61,200
08/13/2003,15:06,58.58,58.58,58.58,58.58,100
08/13/2003,15:08,58.54,58.54,58.54,58.54,200
08/13/2003,15:09,58.58,58.58,58.58,58.58,1000
08/13/2003,15:12,58.6,58.6,58.6,58.6,100
08/13/2003,15:16,58.65,58.65,58.65,58.65,5000
08/13/2003,15:18,58.63,58.63,58.63,58.63,100
08/13/2003,15:19,58.62,58.62,58.62,58.62,1600
08/13/2003,15:20,58.58,58.62,58.57,58.62,700
08/13/2003,15:21,58.58,58.58,58.54,58.54,300
08/13/2003,15:22,58.54,58.54,58.54,58.54,2000
08/13/2003,15:23,58.57,58.57,58.57,58.57,100
08/13/2003,15:25,58.5,58.5,58.5,58.5,1700
08/13/2003,15:27,58.52,58.52,58.52,58.52,100
08/13/2003,15:30,58.52,58.52,58.52,58.52,1000
08/13/2003,15:31,58.52,58.52,58.52,58.52,3100
08/13/2003,15:34,58.45,58.45,58.45,58.45,400
08/13/2003,15:35,58.48,58.51,58.48,58.51,200
08/13/2003,15:40,58.42,58.42,58.42,58.42,500
08/13/2003,15:41,58.42,58.42,58.42,58.42,1700
08/13/2003,15:42,58.44,58.44,58.44,58.44,6000
08/13/2003,15:44,58.44,58.44,58.44,58.44,100
08/13/2003,15:45,58.43,58.43,58.43,58.43,1500
08/13/2003,15:47,58.5,58.5,58.44,58.44,5100
08/13/2003,15:50,58.45,58.45,58.45,58.45,200
08/13/2003,15:52,58.45,58.45,58.45,58.45,1500
08/13/2003,15:54,58.5,58.51,58.5,58.51,700
08/13/2003,15:56,58.51,58.51,58.51,58.51,1000
08/13/2003,15:57,58.5,58.5,58.5,58.5,200
08/14/2003,09:32,58.75,58.75,58.75,58.75,500
08/14/2003,09:36,58.85,58.85,58.85,58.85,100
08/14/2003,09:37,58.79,58.79,58.79,58.79,100
08/14/2003,09:39,58.77,58.77,58.77,58.77,100
08/14/2003,09:40,58.77,58.77,58.77,58.77,300
08/14/2003,09:41,58.64,58.74,58.64,58.74,5100
08/14/2003,09:42,58.63,58.63,58.63,58.63,1000
08/14/2003,09:48,58.67,58.67,58.65,58.65,600
08/14/2003,09:50,58.84,58.84,58.84,58.84,500
08/14/2003,09:53,58.84,58.89,58.84,58.89,4100
08/14/2003,09:54,58.89,58.89,58.86,58.86,1600
08/14/2003,09:55,58.87,58.87,58.87,58.87,100
08/14/2003,09:56,58.93,58.99,58.93,58.99,1100
08/14/2003,09:57,59.1,59.11,59.1,59.11,1000
08/14/2003,09:58,59.05,59.13,59.05,59.13,500
08/14/2003,09:59,59.09,59.12,59.08,59.09,11400
08/14/2003,10:00,58.98,59.1,58.9,58.9,33100
08/14/2003,10:01,59.1,59.1,58.9,58.9,1300
08/14/2003,10:02,58.84,58.9,58.84,58.9,41100
08/14/2003,10:03,58.86,58.86,58.81,58.81,2000
08/14/2003,10:04,58.81,58.81,58.81,58.81,1000
08/14/2003,10:05,58.81,58.81,58.81,58.81,7600
08/14/2003,10:07,58.77,58.77,58.73,58.73,400
08/14/2003,10:08,58.65,58.65,58.65,58.65,500
08/14/2003,10:09,58.73,58.73,58.73,58.73,9800
08/14/2003,10:10,58.75,58.75,58.75,58.75,200
08/14/2003,10:11,58.75,58.76,58.75,58.76,33000
08/14/2003,10:13,58.7,58.7,58.7,58.7,200
08/14/2003,10:14,58.72,58.78,58.72,58.78,5800
08/14/2003,10:15,58.79,58.79,58.79,58.79,500
08/14/2003,10:16,58.8,58.84,58.8,58.84,2200
08/14/2003,10:17,58.83,58.83,58.83,58.83,400
08/14/2003,10:19,58.87,58.87,58.87,58.87,200
08/14/2003,10:20,58.89,58.89,58.89,58.89,100
08/14/2003,10:22,58.95,58.95,58.95,58.95,5000
08/14/2003,10:23,58.85,58.85,58.85,58.85,25000
08/14/2003,10:24,58.95,58.95,58.9,58.95,2500
08/14/2003,10:27,58.94,58.95,58.94,58.95,25200
08/14/2003,10:28,58.9,58.95,58.9,58.95,17000
08/14/2003,10:29,58.94,58.94,58.94,58.94,15200
08/14/2003,10:30,58.97,58.97,58.71,58.77,37000
08/14/2003,10:31,58.82,58.82,58.25,58.53,33600
08/14/2003,10:32,58.5,58.5,58.16,58.19,110200
08/14/2003,10:33,58.3,58.3,57.99,58.04,131000
08/14/2003,10:34,57.95,58,57.65,57.8,160000
08/14/2003,10:35,57.78,58,57.58,57.72,180600
08/14/2003,10:36,57.93,57.93,57.6,57.6,47200
08/14/2003,10:37,57.67,57.67,57.53,57.55,95400
08/14/2003,10:38,57.55,57.55,57.3,57.45,39200
08/14/2003,10:39,57.41,57.5,57.4,57.5,20800
08/14/2003,10:40,57.51,57.6,57.51,57.59,12900
08/14/2003,10:41,57.59,57.62,57.59,57.62,32100
08/14/2003,10:42,57.65,57.67,57.62,57.67,32300
08/14/2003,10:43,57.66,57.66,57.62,57.62,8400
08/14/2003,10:44,57.65,57.68,57.61,57.68,10600
08/14/2003,10:45,57.64,57.68,57.64,57.65,16000
08/14/2003,10:46,57.57,57.62,57.57,57.6,26500
08/14/2003,10:47,57.57,57.6,57.57,57.6,3500
08/14/2003,10:49,57.62,57.62,57.62,57.62,5000
08/14/2003,10:50,57.57,57.57,57.57,57.57,1900
08/14/2003,10:51,57.57,57.65,57.57,57.65,5100
08/14/2003,10:52,57.63,57.69,57.63,57.67,7900
08/14/2003,10:53,57.65,57.65,57.57,57.6,28000
08/14/2003,10:54,57.57,57.57,57.52,57.52,4700
08/14/2003,10:55,57.5,57.5,57.5,57.5,1000
08/14/2003,10:56,57.41,57.43,57.37,57.37,10200
08/14/2003,10:57,57.38,57.48,57.38,57.48,3500
08/14/2003,10:58,57.49,57.57,57.42,57.57,12900
08/14/2003,10:59,57.5,57.55,57.5,57.55,11500
08/14/2003,11:00,57.59,57.6,57.59,57.6,5000
08/14/2003,11:01,57.62,57.65,57.62,57.65,2700
08/14/2003,11:02,57.65,57.65,57.65,57.65,25000
08/14/2003,11:03,57.59,57.59,57.59,57.59,5000
08/14/2003,11:04,57.65,57.65,57.65,57.65,200
08/14/2003,11:05,57.65,57.65,57.65,57.65,1000
08/14/2003,11:06,57.65,57.68,57.65,57.68,5300
08/14/2003,11:07,57.7,57.7,57.7,57.7,2000
08/14/2003,11:09,57.68,57.74,57.66,57.74,5100
08/14/2003,11:16,57.7,57.73,57.7,57.73,1000
08/14/2003,11:17,57.73,57.73,57.73,57.73,200
08/14/2003,11:19,57.8,57.8,57.8,57.8,2000
08/14/2003,11:20,57.79,57.79,57.79,57.79,100
08/14/2003,11:28,57.7,57.7,57.7,57.7,3000
08/14/2003,11:29,57.68,57.68,57.68,57.68,9000
08/14/2003,11:30,57.7,57.7,57.57,57.57,106000
08/14/2003,11:31,57.57,57.66,57.57,57.65,27300
08/14/2003,11:33,57.63,57.63,57.62,57.62,3000
08/14/2003,11:35,57.62,57.62,57.62,57.62,600
08/14/2003,11:37,57.58,57.58,57.58,57.58,3000
08/14/2003,11:43,57.5,57.5,57.5,57.5,2200
08/14/2003,11:44,57.5,57.5,57.45,57.45,4300
08/14/2003,11:45,57.45,57.45,57.45,57.45,2500
08/14/2003,11:46,57.46,57.46,57.46,57.46,1000
08/14/2003,11:47,57.56,57.59,57.56,57.59,400
08/14/2003,11:49,57.6,57.6,57.6,57.6,2500
08/14/2003,11:51,57.6,57.6,57.6,57.6,2100
08/14/2003,11:52,57.62,57.62,57.62,57.62,400
08/14/2003,11:55,57.6,57.6,57.6,57.6,100
08/14/2003,11:56,57.65,57.65,57.52,57.52,3100
08/14/2003,11:57,57.65,57.65,57.65,57.65,2500
08/14/2003,11:59,57.72,57.72,57.72,57.72,600
08/14/2003,12:00,57.68,57.68,57.68,57.68,100
08/14/2003,12:01,57.73,57.73,57.7,57.73,4200
08/14/2003,12:02,57.71,57.71,57.71,57.71,100
08/14/2003,12:04,57.83,57.83,57.83,57.83,700
08/14/2003,12:05,57.83,57.83,57.83,57.83,700
08/14/2003,12:06,57.85,57.85,57.85,57.85,200
08/14/2003,12:09,57.92,57.92,57.92,57.92,5000
08/14/2003,12:10,57.9,57.9,57.9,57.9,35000
08/14/2003,12:12,57.9,58,57.9,58,27500
08/14/2003,12:13,57.95,57.95,57.95,57.95,100000
08/14/2003,12:14,58.01,58.01,58.01,58.01,5000
08/14/2003,12:16,58,58,58,58,20000
08/14/2003,12:18,57.95,57.95,57.95,57.95,100000
08/14/2003,12:19,57.85,57.87,57.85,57.87,7000
08/14/2003,12:20,57.89,57.89,57.89,57.89,100
08/14/2003,12:22,57.84,57.84,57.8,57.8,7000
08/14/2003,12:23,57.8,57.8,57.8,57.8,3000
08/14/2003,12:24,57.8,57.8,57.8,57.8,100
08/14/2003,12:31,57.57,57.57,57.57,57.57,5000
08/14/2003,12:33,57.5,57.5,57.5,57.5,25000
08/14/2003,12:34,57.45,57.45,57.4,57.4,10000
08/14/2003,12:35,57.45,57.45,57.35,57.35,11000
08/14/2003,12:36,57.35,57.35,57.35,57.35,10000
08/14/2003,12:37,57.35,57.35,57.3,57.3,70100
08/14/2003,12:38,57.33,57.33,57.2,57.31,1300
08/14/2003,12:39,57.3,57.3,57.3,57.3,5000
08/14/2003,12:40,57.3,57.32,57.2,57.2,155300
08/14/2003,12:41,57.3,57.3,57.3,57.3,100
08/14/2003,12:42,57.32,57.33,57.15,57.15,22000
08/14/2003,12:43,57.25,57.25,57.25,57.25,100
08/14/2003,12:44,57.25,57.25,57.24,57.24,1000
08/14/2003,12:45,57.28,57.34,57.28,57.34,700
08/14/2003,12:46,57.3,57.37,57.3,57.37,800
08/14/2003,12:47,57.39,57.43,57.39,57.43,11000
08/14/2003,12:48,57.43,57.45,57.43,57.45,26000
08/14/2003,12:49,57.5,57.5,57.5,57.5,1000
08/14/2003,12:50,57.45,57.45,57.4,57.4,2000
08/14/2003,12:51,57.39,57.39,57.36,57.36,10000
08/14/2003,12:52,57.45,57.45,57.39,57.39,10800
08/14/2003,12:53,57.39,57.45,57.34,57.4,57600
08/14/2003,12:54,57.4,57.4,57.4,57.4,800
08/14/2003,12:58,57.45,57.45,57.45,57.45,11500
08/14/2003,13:00,57.4,57.4,57.4,57.4,3200
08/14/2003,13:01,57.4,57.4,57.4,57.4,6800
08/14/2003,13:02,57.4,57.42,57.4,57.42,7500
08/14/2003,13:03,57.43,57.43,57.43,57.43,5000
08/14/2003,13:04,57.5,57.5,57.48,57.48,5200
08/14/2003,13:06,57.45,57.45,57.44,57.44,10700
08/14/2003,13:12,57.37,57.37,57.37,57.37,5000
08/14/2003,13:13,57.37,57.37,57.37,57.37,5000
08/14/2003,13:14,57.38,57.39,57.37,57.37,10100
08/14/2003,13:15,57.37,57.37,57.37,57.37,8300
08/14/2003,13:16,57.34,57.34,57.34,57.34,100
08/14/2003,13:17,57.31,57.31,57.31,57.31,100
08/14/2003,13:19,57.35,57.35,57.35,57.35,100
08/14/2003,13:23,57.35,57.35,57.3,57.35,12000
08/14/2003,13:24,57.3,57.3,57.3,57.3,1700
08/14/2003,13:26,57.26,57.26,57.26,57.26,300
08/14/2003,13:27,57.3,57.3,57.3,57.3,200
08/14/2003,13:29,57.3,57.36,57.3,57.36,4700
08/14/2003,13:35,57.32,57.32,57.32,57.32,32400
08/14/2003,13:36,57.38,57.38,57.3,57.3,17600
08/14/2003,13:42,57.24,57.24,57.24,57.24,5300
08/14/2003,13:43,57.22,57.22,57.21,57.21,5300
08/14/2003,13:44,57.21,57.21,57.21,57.21,300
08/14/2003,13:45,57.21,57.23,57.21,57.23,400
08/14/2003,13:50,57.26,57.26,57.26,57.26,100
08/14/2003,13:51,57.33,57.33,57.33,57.33,100
08/14/2003,13:56,57.35,57.35,57.35,57.35,200
08/14/2003,14:02,57.4,57.4,57.4,57.4,5000
08/14/2003,14:09,57.43,57.45,57.43,57.45,10000
08/14/2003,14:10,57.4,57.4,57.4,57.4,200
08/14/2003,14:12,57.45,57.45,57.4,57.4,1100
08/14/2003,14:14,57.45,57.45,57.45,57.45,2000
08/14/2003,14:15,57.48,57.48,57.48,57.48,300
08/14/2003,14:16,57.44,57.44,57.44,57.44,500
08/14/2003,14:17,57.44,57.44,57.44,57.44,500
08/14/2003,14:20,57.4,57.4,57.4,57.4,400
08/14/2003,14:21,57.44,57.44,57.44,57.44,100
08/14/2003,14:23,57.41,57.41,57.41,57.41,200
08/14/2003,14:24,57.45,57.45,57.44,57.44,4000
08/14/2003,14:27,57.45,57.45,57.45,57.45,100
08/14/2003,14:28,57.44,57.44,57.44,57.44,2000
08/14/2003,14:29,57.48,57.48,57.48,57.48,100
08/14/2003,14:30,57.48,57.48,57.45,57.45,14900
08/14/2003,14:38,57.45,57.45,57.45,57.45,4000
08/14/2003,14:42,57.44,57.44,57.44,57.44,100
08/14/2003,14:43,57.45,57.45,57.45,57.45,100
08/14/2003,14:47,57.55,57.55,57.55,57.55,101500
08/14/2003,14:50,57.48,57.48,57.48,57.48,100
08/14/2003,14:51,57.51,57.53,57.5,57.53,7700
08/14/2003,14:52,57.54,57.55,57.54,57.55,7900
08/14/2003,14:54,57.6,57.6,57.6,57.6,37500
08/14/2003,14:57,57.55,57.63,57.55,57.63,29800
08/14/2003,14:58,57.64,57.64,57.64,57.64,300
08/14/2003,14:59,57.72,57.74,57.7,57.74,5300
08/14/2003,15:00,57.74,57.74,57.74,57.74,700
08/14/2003,15:02,57.72,57.72,57.72,57.72,100
08/14/2003,15:04,57.75,57.77,57.75,57.77,2700
08/14/2003,15:05,57.77,57.77,57.77,57.77,300
08/14/2003,15:06,57.78,57.8,57.78,57.8,2800
08/14/2003,15:07,57.78,57.78,57.78,57.78,2500
08/14/2003,15:09,57.77,57.8,57.73,57.73,2900
08/14/2003,15:11,57.8,57.83,57.8,57.83,5100
08/14/2003,15:12,57.83,57.83,57.83,57.83,300
08/14/2003,15:13,57.83,57.83,57.83,57.83,100
08/14/2003,15:14,57.78,57.78,57.77,57.77,1600
08/14/2003,15:15,57.75,57.75,57.75,57.75,200
08/14/2003,15:16,57.75,57.75,57.75,57.75,100
08/14/2003,15:17,57.75,57.75,57.75,57.75,100
08/14/2003,15:18,57.81,57.81,57.81,57.81,100
08/14/2003,15:24,57.8,57.8,57.8,57.8,500
08/14/2003,15:27,57.9,57.9,57.9,57.9,6200
08/14/2003,15:28,57.86,57.86,57.86,57.86,300
08/14/2003,15:29,57.88,57.88,57.88,57.88,1500
08/14/2003,15:30,57.95,57.97,57.95,57.97,200
08/14/2003,15:31,58.03,58.03,57.98,57.98,3000
08/14/2003,15:32,58,58.08,58,58.05,10400
08/14/2003,15:36,58.02,58.02,58,58,2000
08/14/2003,15:37,57.98,58.04,57.98,58.04,1600
08/14/2003,15:38,58,58.1,58,58.1,26100
08/14/2003,15:39,58.04,58.04,58.04,58.04,1000
08/14/2003,15:40,58.02,58.02,58.02,58.02,300
08/14/2003,15:43,58.02,58.02,58.02,58.02,100
08/14/2003,15:45,58,58,58,58,50000
08/14/2003,15:47,58.05,58.05,58.05,58.05,1300
08/14/2003,15:48,58.02,58.02,58.01,58.01,1200
08/14/2003,15:49,58.01,58.01,58.01,58.01,600
08/14/2003,15:50,58.07,58.07,58.07,58.07,15000
08/14/2003,15:54,58.08,58.1,58.08,58.08,18100
08/14/2003,15:55,58.1,58.1,58.1,58.1,800
08/14/2003,15:56,58.06,58.06,58.06,58.06,1000
08/14/2003,15:57,58.03,58.07,58.03,58.07,1500
08/14/2003,15:58,58,58,58,58,11000
08/14/2003,15:59,58.02,58.02,58,58,11500
08/15/2003,09:38,58.39,58.39,58.39,58.39,200
08/15/2003,09:39,58.39,58.39,58.39,58.39,200
08/15/2003,09:46,58.46,58.46,58.46,58.46,500
08/15/2003,09:48,58.35,58.46,58.35,58.46,2400
08/15/2003,09:49,58.3,58.3,58.3,58.3,100
08/15/2003,09:51,58.2,58.2,58.2,58.2,500
08/15/2003,09:55,58.21,58.21,58.2,58.2,10000
08/15/2003,09:56,58.15,58.15,58.15,58.15,1000
08/15/2003,09:58,58.08,58.08,58.08,58.08,5000
08/15/2003,09:59,58.05,58.05,58.05,58.05,100
08/15/2003,10:08,58.1,58.1,58.05,58.05,4000
08/15/2003,10:12,58.05,58.05,58.05,58.05,20000
08/15/2003,10:14,58.15,58.15,58.15,58.15,2000
08/15/2003,10:24,58.15,58.15,58.15,58.15,2000
08/15/2003,10:33,58.11,58.11,58.11,58.11,200
08/15/2003,10:34,58.11,58.11,58.11,58.11,200
08/15/2003,10:36,58.2,58.26,58.2,58.2,4500
08/15/2003,10:37,58.21,58.21,58.21,58.21,600
08/15/2003,10:38,58.3,58.3,58.3,58.3,1500
08/15/2003,10:58,58.22,58.22,58.22,58.22,1000
08/15/2003,11:24,58.19,58.19,58.19,58.19,300
08/15/2003,11:25,58.17,58.17,58.17,58.17,200
08/15/2003,11:28,58.22,58.22,58.22,58.22,50000
08/15/2003,11:34,58.15,58.15,58.15,58.15,400
08/15/2003,11:35,58.15,58.15,58.15,58.15,100
08/15/2003,11:43,58.14,58.14,58.14,58.14,2000
08/15/2003,11:52,58.27,58.27,58.27,58.27,200
08/15/2003,12:02,58.25,58.25,58.25,58.25,15000
08/15/2003,12:13,58.17,58.17,58.17,58.17,200
08/15/2003,12:19,58.15,58.15,58.15,58.15,200
08/15/2003,12:50,58.2,58.2,58.2,58.2,300
08/15/2003,12:51,58.2,58.2,58.2,58.2,500
08/15/2003,12:52,58.16,58.16,58.16,58.16,100
08/15/2003,13:09,58.13,58.13,58.13,58.13,100
08/15/2003,13:10,58.13,58.13,58.13,58.13,200
08/15/2003,13:13,58.2,58.25,58.2,58.25,2200
08/15/2003,13:24,58.12,58.18,58.1,58.15,14200
08/15/2003,13:25,58.1,58.1,58.1,58.1,6300
08/15/2003,13:26,58.1,58.1,58.1,58.1,4000
08/15/2003,13:28,58.1,58.1,58.1,58.1,5000
08/15/2003,13:29,58.1,58.1,58.1,58.1,100000
08/15/2003,13:36,58.11,58.11,58.11,58.11,200
08/15/2003,13:55,58.06,58.06,58.06,58.06,500
08/15/2003,13:57,58.1,58.1,58.1,58.1,1000
08/15/2003,14:03,58.12,58.12,58.12,58.12,1000
08/15/2003,14:04,58.12,58.12,58.12,58.12,1000
08/15/2003,14:07,58.08,58.08,58.08,58.08,1000
08/15/2003,14:10,58.12,58.12,58.12,58.12,1000
08/15/2003,14:11,58.12,58.12,58.12,58.12,1000
08/15/2003,14:14,58.15,58.15,58.15,58.15,25000
08/15/2003,14:20,58.18,58.18,58.18,58.18,1000
08/15/2003,14:32,58.27,58.27,58.27,58.27,200
08/15/2003,14:33,58.29,58.29,58.29,58.29,2200
08/15/2003,14:35,58.21,58.21,58.18,58.18,5000
08/15/2003,14:36,58.15,58.15,58.15,58.15,7400
08/15/2003,14:38,58.13,58.13,58.13,58.13,200
08/15/2003,14:42,58.15,58.15,58.15,58.15,2600
08/15/2003,14:44,58.15,58.15,58.15,58.15,10000
08/15/2003,14:55,58.23,58.23,58.23,58.23,200
08/15/2003,14:57,58.26,58.26,58.26,58.26,200
08/15/2003,14:58,58.2,58.2,58.15,58.15,4200
08/15/2003,14:59,58.15,58.15,58.13,58.15,24000
08/15/2003,15:00,58.15,58.15,58.15,58.15,2800
08/15/2003,15:01,58.24,58.24,58.24,58.24,1000
08/15/2003,15:02,58.16,58.16,58.16,58.16,100
08/15/2003,15:08,58.18,58.18,58.18,58.18,200
08/15/2003,15:16,58.26,58.26,58.26,58.26,100
08/15/2003,15:20,58.18,58.18,58.18,58.18,2000
08/15/2003,15:21,58.18,58.18,58.18,58.18,5000
08/15/2003,15:27,58.18,58.2,58.18,58.2,2800
08/15/2003,15:35,58.18,58.18,58.18,58.18,1000
08/15/2003,15:42,58.18,58.18,58.18,58.18,800
08/18/2003,09:37,58.4,58.5,58.4,58.5,5800
08/18/2003,09:38,58.5,58.5,58.5,58.5,300
08/18/2003,09:39,58.5,58.5,58.5,58.5,1200
08/18/2003,09:40,58.55,58.67,58.53,58.67,6000
08/18/2003,09:41,58.85,58.85,58.7,58.74,4700
08/18/2003,09:42,58.73,58.73,58.7,58.7,2100
08/18/2003,09:43,58.5,58.68,58.5,58.65,12600
08/18/2003,09:44,58.73,58.77,58.73,58.77,5800
08/18/2003,09:45,58.77,58.8,58.77,58.8,9700
08/18/2003,09:46,58.83,58.83,58.83,58.83,2000
08/18/2003,09:48,58.86,58.9,58.75,58.9,64000
08/18/2003,09:49,58.85,58.85,58.85,58.85,1000
08/18/2003,09:50,58.92,58.92,58.92,58.92,10000
08/18/2003,09:53,58.81,58.82,58.81,58.82,500
08/18/2003,09:54,58.82,58.82,58.68,58.68,8500
08/18/2003,09:56,58.68,58.68,58.68,58.68,2500
08/18/2003,09:57,58.66,58.66,58.66,58.66,3500
08/18/2003,09:58,58.64,58.64,58.56,58.56,6100
08/18/2003,09:59,58.66,58.66,58.66,58.66,900
08/18/2003,10:00,58.66,58.66,58.66,58.66,1000
08/18/2003,10:01,58.62,58.62,58.62,58.62,3000
08/18/2003,10:02,58.62,58.62,58.62,58.62,3000
08/18/2003,10:03,58.64,58.7,58.64,58.7,3100
08/18/2003,10:04,58.74,58.76,58.74,58.76,8400
08/18/2003,10:09,58.73,58.73,58.73,58.73,1500
08/18/2003,10:10,58.7,58.7,58.7,58.7,18500
08/18/2003,10:14,58.55,58.55,58.55,58.55,300
08/18/2003,10:18,58.63,58.63,58.63,58.63,200
08/18/2003,10:20,58.65,58.65,58.65,58.65,1000
08/18/2003,10:21,58.73,58.8,58.73,58.8,6100
08/18/2003,10:22,58.85,58.9,58.85,58.86,5500
08/18/2003,10:23,58.8,58.8,58.8,58.8,1000
08/18/2003,10:24,58.86,58.86,58.86,58.86,1100
08/18/2003,10:25,58.87,58.88,58.87,58.88,2300
08/18/2003,10:26,58.88,58.88,58.84,58.84,1700
08/18/2003,10:27,58.88,58.94,58.88,58.89,3500
08/18/2003,10:28,58.92,58.92,58.92,58.92,10000
08/18/2003,10:29,59.02,59.02,59.02,59.02,50000
08/18/2003,10:30,58.9,58.9,58.9,58.9,2300
08/18/2003,10:31,58.94,58.98,58.94,58.98,9000
08/18/2003,10:32,58.98,59,58.98,59,17700
08/18/2003,10:33,58.99,59.03,58.99,59.03,30900
08/18/2003,10:34,59.05,59.06,59.05,59.05,4000
08/18/2003,10:35,58.98,58.98,58.98,58.98,1000
08/18/2003,10:36,58.97,59,58.92,58.92,5800
08/18/2003,10:38,58.99,58.99,58.99,58.99,100
08/18/2003,10:39,58.96,59,58.96,59,25200
08/18/2003,10:40,59,59,59,59,20000
08/18/2003,10:41,58.98,58.98,58.98,58.98,2500
08/18/2003,10:42,59,59,59,59,500
08/18/2003,10:43,59.04,59.04,59.04,59.04,500
08/18/2003,10:44,59,59,58.85,58.85,3200
08/18/2003,10:45,58.9,58.9,58.9,58.9,1500
08/18/2003,10:51,58.82,58.82,58.82,58.82,2000
08/18/2003,10:52,58.82,58.82,58.82,58.82,2500
08/18/2003,10:54,58.81,58.81,58.81,58.81,400
08/18/2003,10:57,58.95,58.95,58.95,58.95,25000
08/18/2003,11:00,58.95,58.95,58.9,58.9,7600
08/18/2003,11:01,58.9,58.9,58.89,58.9,2100
08/18/2003,11:03,58.78,58.78,58.78,58.78,1000
08/18/2003,11:07,58.8,58.8,58.8,58.8,100
08/18/2003,11:11,58.85,58.85,58.85,58.85,1500
08/18/2003,11:12,58.91,58.91,58.91,58.91,7500
08/18/2003,11:16,58.88,58.88,58.87,58.87,1800
08/18/2003,11:19,58.91,58.91,58.91,58.91,100
08/18/2003,11:20,58.85,58.85,58.85,58.85,1700
08/18/2003,11:21,58.85,58.85,58.84,58.84,4000
08/18/2003,11:26,58.89,58.89,58.89,58.89,100
08/18/2003,11:27,58.85,58.87,58.79,58.79,2800
08/18/2003,11:30,58.8,58.8,58.8,58.8,500
08/18/2003,11:31,58.79,58.79,58.68,58.68,600
08/18/2003,11:33,58.77,58.77,58.77,58.77,100
08/18/2003,11:35,58.7,58.7,58.69,58.69,7500
08/18/2003,11:36,58.75,58.75,58.71,58.71,10100
08/18/2003,11:37,58.77,58.77,58.77,58.77,7000
08/18/2003,11:38,58.77,58.78,58.77,58.78,43000
08/18/2003,11:39,58.75,58.75,58.75,58.75,2000
08/18/2003,11:40,58.77,58.77,58.77,58.77,1000
08/18/2003,11:44,58.77,58.77,58.76,58.76,1000
08/18/2003,11:45,58.81,58.81,58.81,58.81,200
08/18/2003,11:47,58.75,58.75,58.75,58.75,1000
08/18/2003,11:48,58.75,58.75,58.74,58.74,54300
08/18/2003,11:49,58.78,58.78,58.78,58.78,500
08/18/2003,11:51,58.73,58.73,58.73,58.73,5000
08/18/2003,11:52,58.72,58.72,58.72,58.72,39500
08/18/2003,11:53,58.72,58.72,58.72,58.72,1000
08/18/2003,11:54,58.72,58.72,58.72,58.72,1000
08/18/2003,11:55,58.75,58.75,58.75,58.75,600
08/18/2003,12:10,58.77,58.77,58.77,58.77,1500
08/18/2003,12:11,58.77,58.77,58.77,58.77,500
08/18/2003,12:21,58.82,58.82,58.82,58.82,600
08/18/2003,12:23,58.79,58.79,58.79,58.79,2000
08/18/2003,12:24,58.79,58.79,58.79,58.79,3000
08/18/2003,12:25,58.79,58.79,58.79,58.79,2000
08/18/2003,12:26,58.79,58.79,58.78,58.78,700
08/18/2003,12:27,58.76,58.76,58.76,58.76,14800
08/18/2003,12:30,58.76,58.76,58.76,58.76,800
08/18/2003,12:31,58.76,58.78,58.76,58.77,1700
08/18/2003,12:32,58.7,58.7,58.68,58.68,1000
08/18/2003,12:33,58.67,58.67,58.67,58.67,3000
08/18/2003,12:39,58.76,58.76,58.76,58.76,200
08/18/2003,12:40,58.6,58.7,58.6,58.7,6100
08/18/2003,12:41,58.6,58.6,58.6,58.6,5000
08/18/2003,12:42,58.7,58.7,58.7,58.7,100
08/18/2003,12:46,58.71,58.71,58.71,58.71,100
08/18/2003,12:53,58.64,58.64,58.64,58.64,500
08/18/2003,12:56,58.68,58.68,58.68,58.68,200
08/18/2003,12:57,58.61,58.61,58.6,58.6,500
08/18/2003,13:01,58.61,58.61,58.61,58.61,100
08/18/2003,13:02,58.6,58.6,58.6,58.6,400
08/18/2003,13:09,58.66,58.66,58.66,58.66,800
08/18/2003,13:13,58.6,58.6,58.55,58.55,9600
08/18/2003,13:19,58.63,58.65,58.63,58.65,60300
08/18/2003,13:20,58.65,58.65,58.65,58.65,1000
08/18/2003,13:21,58.66,58.66,58.66,58.66,400
08/18/2003,13:26,58.7,58.7,58.7,58.7,3000
08/18/2003,13:30,58.72,58.72,58.72,58.72,300
08/18/2003,13:32,58.62,58.65,58.62,58.65,400
08/18/2003,13:33,58.7,58.7,58.7,58.7,100
08/18/2003,13:36,58.62,58.62,58.62,58.62,100
08/18/2003,13:37,58.64,58.64,58.64,58.64,5000
08/18/2003,13:41,58.6,58.6,58.6,58.6,300
08/18/2003,13:50,58.6,58.6,58.6,58.6,10200
08/18/2003,13:51,58.53,58.53,58.53,58.53,100
08/18/2003,13:59,58.61,58.61,58.61,58.61,100
08/18/2003,14:06,58.67,58.67,58.67,58.67,500
08/18/2003,14:10,58.65,58.65,58.65,58.65,1500
08/18/2003,14:14,58.67,58.67,58.67,58.67,2000
08/18/2003,14:22,58.63,58.63,58.63,58.63,100
08/18/2003,14:23,58.62,58.62,58.62,58.62,100
08/18/2003,14:27,58.65,58.65,58.65,58.65,400
08/18/2003,14:28,58.65,58.65,58.65,58.65,700
08/18/2003,14:33,58.65,58.65,58.65,58.65,3000
08/18/2003,14:36,58.68,58.68,58.68,58.68,1000
08/18/2003,14:42,58.7,58.7,58.7,58.7,200
08/18/2003,14:45,58.68,58.68,58.68,58.68,100
08/18/2003,14:46,58.68,58.68,58.68,58.68,1500
08/18/2003,14:47,58.7,58.7,58.7,58.7,900
08/18/2003,14:52,58.62,58.62,58.62,58.62,800
08/18/2003,14:55,58.63,58.63,58.63,58.63,500
08/18/2003,15:02,58.7,58.7,58.7,58.7,500
08/18/2003,15:04,58.7,58.7,58.68,58.68,2500
08/18/2003,15:07,58.69,58.69,58.69,58.69,100
08/18/2003,15:11,58.7,58.7,58.7,58.7,100
08/18/2003,15:12,58.68,58.68,58.68,58.68,1500
08/18/2003,15:15,58.68,58.75,58.68,58.75,58000
08/18/2003,15:16,58.75,58.8,58.7,58.8,11400
08/18/2003,15:17,58.8,58.8,58.8,58.8,500
08/18/2003,15:18,58.8,58.8,58.8,58.8,600
08/18/2003,15:20,58.79,58.79,58.79,58.79,200
08/18/2003,15:25,58.8,58.8,58.8,58.8,2000
08/18/2003,15:27,58.84,58.84,58.84,58.84,1500
08/18/2003,15:29,58.84,58.84,58.84,58.84,400
08/18/2003,15:31,58.84,58.84,58.84,58.84,200
08/18/2003,15:34,58.84,58.84,58.78,58.78,1200
08/18/2003,15:35,58.8,58.84,58.8,58.84,700
08/18/2003,15:39,58.83,58.83,58.83,58.83,200
08/18/2003,15:40,58.8,58.8,58.8,58.8,500
08/18/2003,15:41,58.8,58.82,58.75,58.75,3500
08/18/2003,15:43,58.77,58.77,58.77,58.77,300
08/18/2003,15:44,58.78,58.78,58.75,58.75,1500
08/18/2003,15:45,58.74,58.74,58.74,58.74,5000
08/18/2003,15:46,58.7,58.7,58.7,58.7,100
08/18/2003,15:47,58.7,58.7,58.7,58.7,300
08/18/2003,15:49,58.7,58.7,58.7,58.7,400
08/18/2003,15:51,58.7,58.7,58.7,58.7,400
08/18/2003,15:53,58.75,58.75,58.75,58.75,500
08/18/2003,15:55,58.7,58.75,58.7,58.75,800
08/18/2003,15:56,58.67,58.75,58.67,58.75,1000
08/18/2003,15:59,58.7,58.7,58.67,58.67,10100
08/19/2003,09:34,59,59,59,59,500
08/19/2003,09:35,59,59,59,59,5200
08/19/2003,09:36,59,59.28,59,59.28,13100
08/19/2003,09:37,59.25,59.25,59.1,59.1,16100
08/19/2003,09:39,59.08,59.11,59.08,59.11,200
08/19/2003,09:40,59.14,59.18,59.14,59.18,1100
08/19/2003,09:41,59.17,59.17,59.17,59.17,500
08/19/2003,09:42,59.15,59.18,59.1,59.1,4500
08/19/2003,09:43,59.01,59.15,59.01,59.15,6500
08/19/2003,09:44,59,59,59,59,2200
08/19/2003,09:45,58.98,58.98,58.98,58.98,1000
08/19/2003,09:47,58.97,58.97,58.95,58.95,6000
08/19/2003,09:48,59,59,59,59,10000
08/19/2003,09:49,59.01,59.01,59.01,59.01,1100
08/19/2003,09:53,59.09,59.09,59.08,59.08,1600
08/19/2003,09:55,59.15,59.15,59.15,59.15,500
08/19/2003,09:56,59.19,59.19,58.98,58.98,11000
08/19/2003,09:57,59.1,59.1,59,59,16500
08/19/2003,09:58,58.86,59,58.86,59,3500
08/19/2003,09:59,59.06,59.1,59.06,59.1,22000
08/19/2003,10:00,59.05,59.12,59.05,59.12,14500
08/19/2003,10:01,59,59.05,59,59.05,4400
08/19/2003,10:02,58.97,58.98,58.91,58.98,13500
08/19/2003,10:03,58.93,58.93,58.91,58.91,1400
08/19/2003,10:04,59.01,59.01,59.01,59.01,300
08/19/2003,10:05,59.05,59.1,59.04,59.04,3700
08/19/2003,10:06,59,59,58.91,58.92,3000
08/19/2003,10:07,58.89,58.89,58.86,58.87,1500
08/19/2003,10:08,58.86,58.95,58.86,58.95,3000
08/19/2003,10:09,59,59.05,59,59.05,2700
08/19/2003,10:10,58.96,58.96,58.9,58.91,8300
08/19/2003,10:11,58.8,58.86,58.8,58.8,31100
08/19/2003,10:12,58.76,58.8,58.76,58.8,600
08/19/2003,10:13,58.8,58.9,58.8,58.9,5500
08/19/2003,10:14,58.9,58.92,58.88,58.88,1800
08/19/2003,10:15,58.9,58.9,58.84,58.84,3400
08/19/2003,10:16,58.84,58.84,58.84,58.84,1000
08/19/2003,10:17,58.8,58.8,58.78,58.8,3000
08/19/2003,10:18,58.92,58.94,58.92,58.94,3200
08/19/2003,10:19,58.98,59,58.98,59,2200
08/19/2003,10:20,59.01,59.01,59.01,59.01,5100
08/19/2003,10:22,59.04,59.07,59.04,59.07,1000
08/19/2003,10:23,59.04,59.04,59.04,59.04,100
08/19/2003,10:26,59,59,59,59,1000
08/19/2003,10:27,58.95,58.98,58.95,58.98,1000
08/19/2003,10:28,58.94,58.98,58.94,58.94,1200
08/19/2003,10:29,58.91,58.91,58.91,58.91,200
08/19/2003,10:33,58.88,58.88,58.88,58.88,500
08/19/2003,10:36,58.83,58.83,58.83,58.83,200
08/19/2003,10:37,58.93,58.93,58.93,58.93,500
08/19/2003,10:41,59,59.02,59,59.02,2200
08/19/2003,10:43,59,59,59,59,400
08/19/2003,10:45,58.94,59,58.94,59,30000
08/19/2003,10:47,59.06,59.06,59.03,59.03,9000
08/19/2003,10:49,59.08,59.1,59.08,59.1,4600
08/19/2003,10:50,59.1,59.11,59.1,59.11,2400
08/19/2003,10:53,59.1,59.1,59,59,20100
08/19/2003,11:00,59.1,59.1,59.1,59.1,200
08/19/2003,11:01,59.06,59.06,59.05,59.05,2500
08/19/2003,11:02,59.02,59.02,58.98,58.98,1400
08/19/2003,11:06,58.97,58.97,58.97,58.97,10000
08/19/2003,11:09,59.05,59.05,59.05,59.05,100
08/19/2003,11:10,59,59,59,59,10000
08/19/2003,11:11,59.02,59.02,59.02,59.02,2500
08/19/2003,11:15,59.1,59.1,59.1,59.1,25000
08/19/2003,11:21,59,59,59,59,10000
08/19/2003,11:22,59,59,59,59,2200
08/19/2003,11:23,59.02,59.02,59.02,59.02,200
08/19/2003,11:28,58.9,58.9,58.9,58.9,10000
08/19/2003,11:31,59.02,59.02,59.02,59.02,600
08/19/2003,11:35,59.07,59.07,59.07,59.07,200
08/19/2003,11:37,59.1,59.1,59.1,59.1,100
08/19/2003,11:42,59.19,59.19,59.19,59.19,1100
08/19/2003,11:43,59.1,59.1,59.1,59.1,7000
08/19/2003,11:44,59.15,59.15,59.1,59.1,10000
08/19/2003,11:45,59.15,59.18,59.15,59.18,1600
08/19/2003,11:46,59.18,59.18,59.18,59.18,500
08/19/2003,11:48,59.15,59.16,59.15,59.16,26800
08/19/2003,11:49,59.18,59.2,59.18,59.2,2500
08/19/2003,11:50,59.2,59.2,59.2,59.2,2500
08/19/2003,11:52,59.2,59.2,59.16,59.16,900
08/19/2003,11:53,59.28,59.29,59.28,59.29,5000
08/19/2003,11:54,59.3,59.3,59.28,59.28,1800
08/19/2003,11:55,59.3,59.34,59.3,59.34,1400
08/19/2003,11:56,59.32,59.32,59.3,59.3,1100
08/19/2003,11:59,59.38,59.38,59.38,59.38,2000
08/19/2003,12:00,59.37,59.4,59.37,59.4,27100
08/19/2003,12:03,59.44,59.47,59.38,59.38,1200
08/19/2003,12:04,59.38,59.38,59.38,59.38,200
08/19/2003,12:07,59.39,59.39,59.39,59.39,100
08/19/2003,12:08,59.41,59.41,59.41,59.41,100
08/19/2003,12:10,59.38,59.38,59.38,59.38,500
08/19/2003,12:11,59.38,59.4,59.38,59.4,1500
08/19/2003,12:12,59.4,59.4,59.37,59.37,5300
08/19/2003,12:13,59.4,59.4,59.39,59.39,200
08/19/2003,12:14,59.4,59.4,59.4,59.4,100
08/19/2003,12:16,59.4,59.44,59.4,59.44,1900
08/19/2003,12:17,59.4,59.43,59.4,59.4,8600
08/19/2003,12:19,59.4,59.4,59.4,59.4,9000
08/19/2003,12:20,59.35,59.35,59.35,59.35,200
08/19/2003,12:23,59.31,59.31,59.31,59.31,1000
08/19/2003,12:24,59.31,59.31,59.25,59.25,20400
08/19/2003,12:26,59.22,59.33,59.2,59.33,32400
08/19/2003,12:27,59.18,59.18,59.15,59.15,15200
08/19/2003,12:29,59.15,59.15,59.15,59.15,2300
08/19/2003,12:31,59.21,59.26,59.21,59.26,1200
08/19/2003,12:44,59.2,59.2,59.2,59.2,3000
08/19/2003,12:45,59.16,59.16,59.16,59.16,1000
08/19/2003,12:47,59.14,59.14,59.14,59.14,1500
08/19/2003,12:49,59.15,59.15,59.15,59.15,1000
08/19/2003,12:50,59.13,59.15,59.1,59.1,5000
08/19/2003,12:51,59.08,59.08,59.08,59.08,2000
08/19/2003,12:52,59.07,59.07,59.05,59.05,3000
08/19/2003,12:54,59,59,59,59,1000
08/19/2003,12:55,58.97,58.97,58.91,58.95,6200
08/19/2003,12:56,58.93,58.93,58.93,58.93,200
08/19/2003,12:57,58.95,59,58.95,59,600
08/19/2003,12:58,58.95,58.95,58.95,58.95,200
08/19/2003,13:00,59.05,59.09,59.05,59.09,75600
08/19/2003,13:02,59.02,59.02,59.02,59.02,20000
08/19/2003,13:03,58.98,58.98,58.98,58.98,100
08/19/2003,13:05,59.05,59.05,59.05,59.05,10000
08/19/2003,13:09,59.07,59.07,59.07,59.07,200
08/19/2003,13:14,59.1,59.13,59.1,59.13,1700
08/19/2003,13:21,59.11,59.11,59.1,59.1,1400
08/19/2003,13:25,59.11,59.11,59.11,59.11,100
08/19/2003,13:30,59.08,59.08,59.08,59.08,100
08/19/2003,13:37,59.15,59.15,59.15,59.15,25000
08/19/2003,13:41,59.16,59.17,59.16,59.17,400
08/19/2003,13:44,59.12,59.12,59.1,59.1,900
08/19/2003,13:46,59.06,59.06,59.06,59.06,200
08/19/2003,13:47,59,59,59,59,200
08/19/2003,13:55,58.9,59.08,58.9,59.03,28200
08/19/2003,13:59,58.88,58.88,58.88,58.88,300
08/19/2003,14:05,58.95,58.95,58.95,58.95,3000
08/19/2003,14:09,58.94,58.94,58.94,58.94,30000
08/19/2003,14:10,58.92,58.92,58.9,58.9,7000
08/19/2003,14:26,58.94,58.94,58.94,58.94,1000
08/19/2003,14:32,58.84,58.84,58.84,58.84,200
08/19/2003,14:34,58.83,58.83,58.82,58.82,200
08/19/2003,14:35,58.8,58.8,58.8,58.8,100
08/19/2003,14:36,58.71,58.71,58.71,58.71,200
08/19/2003,14:37,58.71,58.71,58.71,58.71,100
08/19/2003,14:38,58.7,58.7,58.69,58.69,1500
08/19/2003,14:40,58.75,58.75,58.75,58.75,100
08/19/2003,14:42,58.71,58.71,58.71,58.71,1000
08/19/2003,14:43,58.66,58.66,58.66,58.66,400
08/19/2003,14:44,58.65,58.65,58.65,58.65,400
08/19/2003,14:45,58.71,58.71,58.71,58.71,100
08/19/2003,14:46,58.7,58.7,58.7,58.7,2000
08/19/2003,14:49,58.71,58.72,58.71,58.72,3000
08/19/2003,14:50,58.73,58.73,58.63,58.63,600
08/19/2003,14:51,58.64,58.64,58.64,58.64,300
08/19/2003,14:52,58.7,58.7,58.64,58.67,400
08/19/2003,15:00,58.75,58.75,58.75,58.75,200
08/19/2003,15:04,58.76,58.76,58.75,58.75,400
08/19/2003,15:06,58.8,58.8,58.8,58.8,3300
08/19/2003,15:07,58.77,58.77,58.77,58.77,100
08/19/2003,15:08,58.8,58.8,58.74,58.74,2000
08/19/2003,15:09,58.72,58.72,58.72,58.72,100
08/19/2003,15:11,58.8,58.8,58.8,58.8,2000
08/19/2003,15:12,58.78,58.79,58.78,58.79,200
08/19/2003,15:13,58.79,58.8,58.77,58.8,800
08/19/2003,15:15,58.8,58.8,58.8,58.8,9000
08/19/2003,15:16,58.85,58.85,58.85,58.85,100
08/19/2003,15:19,58.8,58.8,58.8,58.8,100
08/19/2003,15:21,58.8,58.8,58.8,58.8,3000
08/19/2003,15:22,58.81,58.81,58.81,58.81,100
08/19/2003,15:24,58.82,58.82,58.82,58.82,100
08/19/2003,15:25,58.83,58.83,58.81,58.81,10100
08/19/2003,15:26,58.83,58.83,58.83,58.83,10000
08/19/2003,15:27,58.81,58.84,58.81,58.84,400
08/19/2003,15:29,58.81,58.81,58.81,58.81,200
08/19/2003,15:30,58.81,58.83,58.8,58.83,800
08/19/2003,15:32,58.84,58.85,58.84,58.85,1700
08/19/2003,15:34,58.8,58.85,58.8,58.85,800
08/19/2003,15:35,58.85,58.85,58.85,58.85,10100
08/19/2003,15:38,58.85,58.85,58.85,58.85,2000
08/19/2003,15:39,58.83,58.84,58.83,58.83,300
08/19/2003,15:41,58.85,58.85,58.85,58.85,100
08/19/2003,15:42,58.83,58.85,58.83,58.85,900
08/19/2003,15:43,58.82,58.82,58.82,58.82,300
08/19/2003,15:46,58.85,58.92,58.85,58.92,7500
08/19/2003,15:47,58.94,58.96,58.92,58.96,5200
08/19/2003,15:49,58.98,58.98,58.98,58.98,100
08/19/2003,15:50,58.98,58.98,58.97,58.97,200
08/19/2003,15:51,58.96,58.96,58.96,58.96,100
08/19/2003,15:53,58.88,58.88,58.88,58.88,100
08/19/2003,15:54,58.96,58.96,58.96,58.96,1000
08/19/2003,15:56,58.95,58.95,58.95,58.95,500
08/19/2003,15:58,59,59,58.99,58.99,800
08/19/2003,15:59,58.95,58.95,58.95,58.95,14700
08/20/2003,09:33,58.6,58.6,58.6,58.6,1000
08/20/2003,09:35,58.8,58.8,58.8,58.8,2600
08/20/2003,09:36,58.7,58.7,58.7,58.7,5000
08/20/2003,09:38,58.83,58.83,58.83,58.83,100
08/20/2003,09:42,58.7,58.7,58.7,58.7,200
08/20/2003,09:43,58.74,58.85,58.7,58.85,3400
08/20/2003,09:44,58.89,58.89,58.89,58.89,100
08/20/2003,09:45,58.9,58.9,58.9,58.9,100
08/20/2003,09:46,58.91,58.91,58.85,58.85,1200
08/20/2003,09:53,59,59,59,59,4000
08/20/2003,09:54,58.95,58.95,58.95,58.95,300
08/20/2003,09:56,58.87,58.87,58.87,58.87,300
08/20/2003,09:57,58.79,58.86,58.79,58.86,2300
08/20/2003,09:58,58.81,58.89,58.81,58.88,800
08/20/2003,09:59,58.88,58.88,58.8,58.8,2200
08/20/2003,10:00,58.8,58.8,58.8,58.8,200
08/20/2003,10:01,58.69,58.69,58.69,58.69,1000
08/20/2003,10:02,58.7,58.7,58.7,58.7,300
08/20/2003,10:03,58.69,58.69,58.66,58.68,4600
08/20/2003,10:04,58.7,58.7,58.66,58.69,5700
08/20/2003,10:15,58.7,58.7,58.7,58.7,500
08/20/2003,10:17,58.74,58.74,58.74,58.74,1000
08/20/2003,10:18,58.77,58.77,58.77,58.77,400
08/20/2003,10:19,58.8,58.8,58.8,58.8,200
08/20/2003,10:20,58.83,58.83,58.83,58.83,200
08/20/2003,10:21,58.86,58.86,58.86,58.86,200
08/20/2003,10:22,58.86,58.86,58.86,58.86,200
08/20/2003,10:23,58.86,58.86,58.86,58.86,200
08/20/2003,10:24,58.83,58.83,58.83,58.83,200
08/20/2003,10:25,58.83,58.83,58.83,58.83,200
08/20/2003,10:26,58.83,58.83,58.83,58.83,200
08/20/2003,10:27,58.83,58.83,58.78,58.78,2100
08/20/2003,10:29,58.74,58.74,58.74,58.74,400
08/20/2003,10:30,58.84,59.2,58.84,59.14,20500
08/20/2003,10:31,59.15,59.3,59.07,59.3,25500
08/20/2003,10:32,59.07,59.5,59.07,59.19,38500
08/20/2003,10:33,59.16,59.5,58.91,59.1,38600
08/20/2003,10:34,58.88,58.92,58.84,58.92,9800
08/20/2003,10:35,59,59.15,58.98,59.15,13500
08/20/2003,10:36,59.17,59.24,59.1,59.2,2500
08/20/2003,10:37,59.1,59.16,59.1,59.16,10900
08/20/2003,10:38,59.04,59.05,58.9,59.05,5500
08/20/2003,10:39,59.05,59.08,59.05,59.08,800
08/20/2003,10:40,59.05,59.05,59.05,59.05,1000
08/20/2003,10:41,59.01,59.05,59.01,59.05,1400
08/20/2003,10:42,59.15,59.15,59.15,59.15,300
08/20/2003,10:43,59.05,59.09,59.01,59.09,700
08/20/2003,10:45,59.01,59.07,59,59,600
08/20/2003,10:46,59,59.07,59,59.05,20700
08/20/2003,10:48,59.11,59.14,59.11,59.14,3000
08/20/2003,10:49,59.16,59.16,59.16,59.16,400
08/20/2003,10:50,59.17,59.21,59.14,59.21,1500
08/20/2003,10:51,59.21,59.22,59.21,59.22,900
08/20/2003,10:52,59.25,59.27,59.25,59.25,6000
08/20/2003,10:53,59.27,59.27,59.27,59.27,7200
08/20/2003,10:54,59.27,59.34,59.27,59.34,4000
08/20/2003,10:55,59.31,59.5,59.31,59.5,7500
08/20/2003,10:56,59.44,59.53,59.44,59.45,2800
08/20/2003,10:57,59.5,59.56,59.45,59.56,4500
08/20/2003,10:58,59.45,59.6,59.45,59.6,20800
08/20/2003,10:59,59.6,59.61,59.52,59.61,10100
08/20/2003,11:00,59.68,59.69,59.63,59.63,2400
08/20/2003,11:01,59.7,59.7,59.54,59.6,21500
08/20/2003,11:02,59.7,59.7,59.58,59.58,2600
08/20/2003,11:03,59.54,59.62,59.54,59.62,2800
08/20/2003,11:04,59.67,59.67,59.67,59.67,3000
08/20/2003,11:05,59.68,59.69,59.68,59.69,6500
08/20/2003,11:06,59.68,59.72,59.68,59.71,2300
08/20/2003,11:07,59.68,59.69,59.65,59.65,5200
08/20/2003,11:08,59.57,59.63,59.57,59.58,2200
08/20/2003,11:09,59.65,59.69,59.62,59.69,6000
08/20/2003,11:10,59.67,59.67,59.66,59.66,1200
08/20/2003,11:11,59.66,59.66,59.66,59.66,1500
08/20/2003,11:12,59.71,59.71,59.71,59.71,400
08/20/2003,11:13,59.71,59.72,59.71,59.72,800
08/20/2003,11:14,59.73,59.73,59.72,59.72,300
08/20/2003,11:15,59.66,59.66,59.66,59.66,200
08/20/2003,11:16,59.65,59.72,59.65,59.7,6700
08/20/2003,11:17,59.7,59.72,59.65,59.65,1800
08/20/2003,11:18,59.68,59.7,59.64,59.7,1600
08/20/2003,11:20,59.7,59.7,59.7,59.7,300
08/20/2003,11:22,59.67,59.68,59.67,59.68,25200
08/20/2003,11:23,59.67,59.78,59.67,59.72,14600
08/20/2003,11:24,59.76,59.79,59.68,59.72,10800
08/20/2003,11:25,59.79,59.79,59.79,59.79,4000
08/20/2003,11:26,59.71,59.71,59.71,59.71,19000
08/20/2003,11:28,59.8,59.8,59.79,59.79,3400
08/20/2003,11:29,59.79,59.8,59.79,59.8,600
08/20/2003,11:30,59.79,59.8,59.78,59.8,1100
08/20/2003,11:31,59.79,59.8,59.79,59.8,9000
08/20/2003,11:32,59.83,59.85,59.79,59.83,21400
08/20/2003,11:33,59.8,59.81,59.8,59.81,500
08/20/2003,11:34,59.74,59.74,59.74,59.74,200
08/20/2003,11:35,59.74,59.74,59.74,59.74,200
08/20/2003,11:36,59.74,59.74,59.74,59.74,10000
08/20/2003,11:37,59.74,59.75,59.74,59.75,10400
08/20/2003,11:38,59.76,59.78,59.76,59.78,19600
08/20/2003,11:39,59.79,59.82,59.74,59.74,19000
08/20/2003,11:40,59.82,59.85,59.8,59.8,500
08/20/2003,11:41,59.82,59.82,59.82,59.82,200
08/20/2003,11:42,59.83,59.83,59.83,59.83,1000
08/20/2003,11:43,59.83,59.84,59.83,59.84,2600
08/20/2003,11:44,59.86,59.86,59.86,59.86,200
08/20/2003,11:45,59.86,59.86,59.86,59.86,10100
08/20/2003,11:46,59.87,59.87,59.87,59.87,10000
08/20/2003,11:47,59.97,60,59.97,60,16400
08/20/2003,11:48,59.99,60,59.97,60,66400
08/20/2003,11:49,60,60,60,60,100
08/20/2003,11:50,60,60,60,60,10000
08/20/2003,11:51,60.05,60.05,60.01,60.05,2100
08/20/2003,11:52,60.01,60.05,60.01,60.05,25700
08/20/2003,11:53,60.1,60.1,60.1,60.1,1000
08/20/2003,11:54,60.1,60.1,60.1,60.1,300
08/20/2003,11:56,60.1,60.1,60.08,60.08,700
08/20/2003,11:57,60.05,60.05,60.05,60.05,2000
08/20/2003,11:59,60.02,60.05,60.02,60.05,17000
08/20/2003,12:02,60.1,60.1,60.1,60.1,100
08/20/2003,12:03,60.1,60.1,60.05,60.05,10100
08/20/2003,12:04,60,60,60,60,500
08/20/2003,12:05,59.97,59.97,59.97,59.97,200
08/20/2003,12:06,60.04,60.04,59.95,59.95,1100
08/20/2003,12:11,60.06,60.06,60.02,60.02,4000
08/20/2003,12:12,60.02,60.02,60.02,60.02,3000
08/20/2003,12:15,60.1,60.1,60.1,60.1,100
08/20/2003,12:16,60.12,60.12,60.12,60.12,300
08/20/2003,12:18,60.15,60.15,60.15,60.15,500
08/20/2003,12:19,60.16,60.16,60.16,60.16,500
08/20/2003,12:20,60.16,60.16,60.16,60.16,600
08/20/2003,12:22,60.19,60.2,60.19,60.2,2000
08/20/2003,12:23,60.2,60.24,60.2,60.24,5200
08/20/2003,12:24,60.21,60.21,60.21,60.21,1200
08/20/2003,12:25,60.2,60.2,60.2,60.2,400
08/20/2003,12:26,60.21,60.21,60.21,60.21,800
08/20/2003,12:28,60.18,60.18,60.18,60.18,200
08/20/2003,12:33,60.2,60.2,60.2,60.2,200
08/20/2003,12:36,60.18,60.18,60.16,60.16,500
08/20/2003,12:37,60.15,60.15,60.15,60.15,200
08/20/2003,12:41,60.2,60.2,60.2,60.2,1200
08/20/2003,12:42,60.2,60.22,60.2,60.22,3800
08/20/2003,12:44,60.22,60.22,60.22,60.22,1100
08/20/2003,12:45,60.23,60.23,60.23,60.23,100
08/20/2003,12:46,60.23,60.23,60.23,60.23,2500
08/20/2003,12:47,60.25,60.25,60.25,60.25,5000
08/20/2003,12:48,60.24,60.24,60.23,60.24,2700
08/20/2003,12:49,60.25,60.25,60.25,60.25,6300
08/20/2003,12:53,60.25,60.25,60.25,60.25,200
08/20/2003,12:57,60.24,60.24,60.23,60.23,400
08/20/2003,12:59,60.24,60.24,60.22,60.24,3300
08/20/2003,13:00,60.24,60.24,60.24,60.24,100
08/20/2003,13:01,60.24,60.24,60.24,60.24,2900
08/20/2003,13:06,60.21,60.21,60.21,60.21,500
08/20/2003,13:07,60.26,60.26,60.26,60.26,300
08/20/2003,13:13,60.2,60.2,60.19,60.19,700
08/20/2003,13:14,60.19,60.2,60.19,60.2,1000
08/20/2003,13:15,60.16,60.16,60.16,60.16,300
08/20/2003,13:16,60.2,60.21,60.2,60.21,5100
08/20/2003,13:17,60.2,60.2,60.2,60.2,5000
08/20/2003,13:18,60.14,60.14,60.14,60.14,15800
08/20/2003,13:22,60.17,60.17,60.14,60.14,10100
08/20/2003,13:24,60.12,60.12,60.12,60.12,100
08/20/2003,13:29,60.14,60.14,60.1,60.1,1600
08/20/2003,13:30,60.1,60.1,60.1,60.1,8900
08/20/2003,13:35,60.11,60.11,60.11,60.11,100
08/20/2003,13:37,60.1,60.1,60.1,60.1,5000
08/20/2003,13:38,60.06,60.06,60.06,60.06,6000
08/20/2003,13:40,60.12,60.12,60.12,60.12,5000
08/20/2003,13:41,60.18,60.18,60.18,60.18,600
08/20/2003,13:42,60.2,60.2,60.2,60.2,300
08/20/2003,13:43,60.21,60.21,60.21,60.21,100
08/20/2003,13:45,60.19,60.19,60.19,60.19,100
08/20/2003,13:50,60.21,60.21,60.21,60.21,2500
08/20/2003,13:52,60.15,60.15,60.15,60.15,5000
08/20/2003,14:03,60.13,60.13,60.13,60.13,100
08/20/2003,14:10,60.08,60.08,60.08,60.08,1000
08/20/2003,14:13,60,60,60,60,200
08/20/2003,14:15,60,60,59.98,59.98,400
08/20/2003,14:16,59.95,59.95,59.95,59.95,500
08/20/2003,14:17,59.93,59.93,59.93,59.93,1500
08/20/2003,14:32,60,60,60,60,1300
08/20/2003,14:34,60.01,60.01,60.01,60.01,200
08/20/2003,14:35,60.01,60.01,60.01,60.01,5000
08/20/2003,14:37,60,60.01,60,60.01,1500
08/20/2003,14:38,60.02,60.02,60.02,60.02,4000
08/20/2003,14:39,59.96,59.96,59.96,59.96,500
08/20/2003,14:42,60.04,60.04,60.04,60.04,100
08/20/2003,14:46,60.05,60.05,60.05,60.05,2000
08/20/2003,14:47,60.05,60.05,60.05,60.05,2000
08/20/2003,14:48,60.09,60.13,60.09,60.13,500
08/20/2003,14:50,60.13,60.13,60.13,60.13,300
08/20/2003,14:51,60.13,60.17,60.13,60.17,7400
08/20/2003,14:52,60.15,60.17,60.15,60.15,6000
08/20/2003,14:53,60.15,60.15,60.15,60.15,1700
08/20/2003,14:54,60.15,60.15,60.15,60.15,200
08/20/2003,14:55,60.15,60.15,60.15,60.15,100
08/20/2003,14:56,60.15,60.15,60.15,60.15,100
08/20/2003,14:58,60.09,60.09,60.09,60.09,10000
08/20/2003,14:59,60.08,60.08,60.06,60.06,100200
08/20/2003,15:00,60.06,60.06,60.06,60.06,40000
08/20/2003,15:01,60.12,60.12,60.12,60.12,200
08/20/2003,15:02,60.12,60.12,60.12,60.12,100
08/20/2003,15:03,60.08,60.12,60.08,60.12,1200
08/20/2003,15:04,60.12,60.12,60.12,60.12,100
08/20/2003,15:06,60.13,60.17,60.13,60.17,1900
08/20/2003,15:07,60.2,60.2,60.2,60.2,10000
08/20/2003,15:08,60.2,60.2,60.19,60.19,300
08/20/2003,15:11,60.18,60.18,60.18,60.18,100
08/20/2003,15:13,60.18,60.18,60.14,60.14,800
08/20/2003,15:15,60.18,60.18,60.18,60.18,100
08/20/2003,15:16,60.2,60.22,60.2,60.22,5500
08/20/2003,15:17,60.2,60.2,60.2,60.2,1300
08/20/2003,15:18,60.16,60.22,60.16,60.22,300
08/20/2003,15:21,60.15,60.15,60.15,60.15,100
08/20/2003,15:23,60.17,60.17,60.17,60.17,400
08/20/2003,15:25,60.17,60.17,60.1,60.1,700
08/20/2003,15:28,60.13,60.13,60.13,60.13,100
08/20/2003,15:30,60.09,60.09,60.09,60.09,1000
08/20/2003,15:31,60.06,60.17,60.05,60.05,35600
08/20/2003,15:32,60.05,60.06,60.05,60.05,1400
08/20/2003,15:35,60.03,60.03,60.03,60.03,100
08/20/2003,15:37,60.05,60.05,60.05,60.05,200
08/20/2003,15:38,60,60,60,60,10200
08/20/2003,15:39,60,60,59.97,59.97,25100
08/20/2003,15:40,59.95,59.95,59.92,59.92,600
08/20/2003,15:41,59.95,59.95,59.95,59.95,100
08/20/2003,15:42,59.92,59.92,59.92,59.92,2300
08/20/2003,15:43,59.95,59.95,59.95,59.95,500
08/20/2003,15:44,59.9,59.92,59.9,59.92,10200
08/20/2003,15:45,59.93,59.93,59.93,59.93,1200
08/20/2003,15:46,59.95,59.95,59.92,59.92,7400
08/20/2003,15:48,59.95,59.96,59.95,59.96,6400
08/20/2003,15:49,59.96,60,59.96,60,3500
08/20/2003,15:50,59.96,59.98,59.93,59.98,900
08/20/2003,15:51,59.99,60,59.94,60,16800
08/20/2003,15:52,59.95,59.95,59.95,59.95,600
08/20/2003,15:54,59.98,60,59.98,60,300
08/20/2003,15:55,59.98,60,59.98,60,15300
08/20/2003,15:56,59.98,59.98,59.98,59.98,500
08/20/2003,15:58,59.96,59.96,59.92,59.92,1600
08/20/2003,15:59,59.92,59.92,59.92,59.92,2500
08/21/2003,09:34,60.45,60.45,60.45,60.45,100
08/21/2003,09:36,60.4,60.52,60.4,60.52,400
08/21/2003,09:37,60.42,60.42,60.42,60.42,2000
08/21/2003,09:38,60.45,60.45,60.36,60.36,11300
08/21/2003,09:39,60.45,60.55,60.4,60.55,3800
08/21/2003,09:41,60.57,60.57,60.45,60.45,30500
08/21/2003,09:42,60.41,60.48,60.27,60.48,60200
08/21/2003,09:46,60.43,60.43,60.43,60.43,100
08/21/2003,09:48,60.5,60.5,60.38,60.5,75200
08/21/2003,09:49,60.48,60.55,60.48,60.55,300
08/21/2003,09:50,60.57,60.57,60.57,60.57,100
08/21/2003,09:51,60.49,60.49,60.45,60.45,1300
08/21/2003,09:52,60.46,60.46,60.46,60.46,800
08/21/2003,09:53,60.48,60.48,60.48,60.48,5700
08/21/2003,09:54,60.5,60.5,60.5,60.5,1500
08/21/2003,09:55,60.46,60.46,60.46,60.46,2000
08/21/2003,09:57,60.43,60.43,60.43,60.43,1000
08/21/2003,09:58,60.43,60.43,60.43,60.43,500
08/21/2003,09:59,60.46,60.46,60.46,60.46,1000
08/21/2003,10:00,60.4,60.5,60.4,60.5,5600
08/21/2003,10:01,60.4,60.4,60.4,60.4,1500
08/21/2003,10:02,60.49,60.49,60.48,60.48,200
08/21/2003,10:04,60.5,60.5,60.5,60.5,2800
08/21/2003,10:05,60.55,60.55,60.55,60.55,10500
08/21/2003,10:07,60.6,60.6,60.52,60.52,1100
08/21/2003,10:08,60.49,60.49,60.46,60.46,500
08/21/2003,10:09,60.45,60.45,60.43,60.43,15000
08/21/2003,10:10,60.43,60.43,60.43,60.43,1000
08/21/2003,10:11,60.38,60.38,60.38,60.38,5200
08/21/2003,10:14,60.34,60.34,60.26,60.26,5800
08/21/2003,10:18,60.28,60.28,60.27,60.27,1000
08/21/2003,10:19,60.27,60.3,60.27,60.3,13500
08/21/2003,10:20,60.25,60.25,60.18,60.2,50600
08/21/2003,10:21,60.15,60.15,60.15,60.15,400
08/21/2003,10:22,60.15,60.15,60.15,60.15,2500
08/21/2003,10:23,60.15,60.15,60.1,60.1,7500
08/21/2003,10:24,60.1,60.1,60.1,60.1,15300
08/21/2003,10:25,60.1,60.1,60.1,60.1,15500
08/21/2003,10:27,60.1,60.1,60.1,60.1,11000
08/21/2003,10:28,60.1,60.12,60.1,60.12,8500
08/21/2003,10:29,60.15,60.15,60.15,60.15,100
08/21/2003,10:30,60.1,60.19,60.1,60.19,2900
08/21/2003,10:31,60.19,60.37,60.17,60.37,36200
08/21/2003,10:32,60.49,60.85,60.11,60.55,38200
08/21/2003,10:33,60.55,60.6,60.46,60.46,27800
08/21/2003,10:34,60.35,60.63,60.35,60.55,105400
08/21/2003,10:35,60.4,60.4,60.19,60.19,16600
08/21/2003,10:36,60.19,60.5,60.1,60.3,30200
08/21/2003,10:37,60.28,60.46,60.28,60.46,1100
08/21/2003,10:38,60.38,60.44,60.38,60.44,2200
08/21/2003,10:39,60.5,60.5,60.5,60.5,1500
08/21/2003,10:40,60.56,60.56,60.56,60.56,500
08/21/2003,10:41,60.62,60.63,60.62,60.63,500
08/21/2003,10:42,60.64,60.74,60.64,60.74,1100
08/21/2003,10:43,60.75,60.75,60.75,60.75,1000
08/21/2003,10:44,60.75,60.75,60.75,60.75,4600
08/21/2003,10:45,60.73,60.73,60.73,60.73,100
08/21/2003,10:46,60.7,60.7,60.66,60.66,2500
08/21/2003,10:47,60.66,60.7,60.66,60.7,1100
08/21/2003,10:48,60.68,60.68,60.68,60.68,2100
08/21/2003,10:49,60.7,60.75,60.68,60.75,17800
08/21/2003,10:50,60.75,60.79,60.7,60.79,65500
08/21/2003,10:52,60.8,60.8,60.8,60.8,500
08/21/2003,10:53,60.8,60.87,60.78,60.87,53400
08/21/2003,10:55,60.81,60.86,60.8,60.86,3500
08/21/2003,10:56,60.8,60.82,60.8,60.82,2300
08/21/2003,10:57,60.86,60.86,60.86,60.86,100
08/21/2003,10:58,60.8,60.8,60.8,60.8,1100
08/21/2003,10:59,60.83,60.85,60.83,60.85,1100
08/21/2003,11:00,60.85,60.9,60.85,60.9,7000
08/21/2003,11:01,60.9,60.9,60.82,60.82,1700
08/21/2003,11:02,60.8,60.82,60.8,60.82,12000
08/21/2003,11:03,60.75,60.76,60.75,60.76,12600
08/21/2003,11:04,60.74,60.74,60.74,60.74,10000
08/21/2003,11:07,60.8,60.8,60.8,60.8,10000
08/21/2003,11:08,60.8,60.8,60.78,60.78,200
08/21/2003,11:09,60.75,60.75,60.75,60.75,500
08/21/2003,11:10,60.74,60.74,60.71,60.74,11100
08/21/2003,11:11,60.75,60.8,60.73,60.8,7500
08/21/2003,11:12,60.8,60.83,60.8,60.8,1300
08/21/2003,11:13,60.79,60.79,60.78,60.78,8500
08/21/2003,11:14,60.78,60.78,60.78,60.78,400
08/21/2003,11:21,60.6,60.6,60.57,60.6,108500
08/21/2003,11:23,60.6,60.61,60.6,60.6,5000
08/21/2003,11:26,60.59,60.59,60.52,60.52,7800
08/21/2003,11:27,60.58,60.61,60.56,60.61,6900
08/21/2003,11:29,60.55,60.55,60.5,60.5,4800
08/21/2003,11:30,60.55,60.55,60.5,60.5,800
08/21/2003,11:33,60.48,60.48,60.48,60.48,5000
08/21/2003,11:34,60.5,60.5,60.5,60.5,9600
08/21/2003,11:35,60.5,60.5,60.5,60.5,1400
08/21/2003,11:36,60.52,60.54,60.46,60.46,1100
08/21/2003,11:37,60.4,60.4,60.3,60.3,1500
08/21/2003,11:38,60.32,60.38,60.31,60.38,2100
08/21/2003,11:39,60.4,60.49,60.4,60.49,800
08/21/2003,11:42,60.4,60.4,60.4,60.4,300
08/21/2003,11:50,60.33,60.33,60.33,60.33,800
08/21/2003,11:51,60.33,60.42,60.33,60.42,2300
08/21/2003,11:55,60.42,60.42,60.42,60.42,500
08/21/2003,12:00,60.43,60.43,60.43,60.43,100
08/21/2003,12:01,60.48,60.48,60.48,60.48,2000
08/21/2003,12:03,60.53,60.53,60.53,60.53,100
08/21/2003,12:05,60.47,60.54,60.47,60.54,1500
08/21/2003,12:06,60.48,60.52,60.48,60.52,2100
08/21/2003,12:08,60.44,60.44,60.44,60.44,2300
08/21/2003,12:10,60.49,60.52,60.49,60.5,1800
08/21/2003,12:11,60.5,60.54,60.5,60.54,3900
08/21/2003,12:15,60.56,60.56,60.56,60.56,200
08/21/2003,12:17,60.59,60.59,60.59,60.59,200
08/21/2003,12:18,60.6,60.6,60.6,60.6,400
08/21/2003,12:19,60.56,60.6,60.5,60.56,6700
08/21/2003,12:22,60.55,60.56,60.55,60.56,3500
08/21/2003,12:23,60.57,60.57,60.55,60.55,1200
08/21/2003,12:24,60.59,60.59,60.55,60.55,1600
08/21/2003,12:26,60.55,60.59,60.55,60.59,2200
08/21/2003,12:31,60.58,60.59,60.58,60.59,2800
08/21/2003,12:32,60.59,60.59,60.56,60.56,8400
08/21/2003,12:33,60.56,60.56,60.55,60.55,6900
08/21/2003,12:34,60.56,60.56,60.56,60.56,100
08/21/2003,12:35,60.55,60.58,60.5,60.5,6600
08/21/2003,12:36,60.56,60.6,60.56,60.6,800
08/21/2003,12:37,60.6,60.6,60.6,60.6,200
08/21/2003,12:39,60.6,60.6,60.6,60.6,5900
08/21/2003,12:41,60.64,60.64,60.64,60.64,2000
08/21/2003,12:42,60.62,60.62,60.62,60.62,1000
08/21/2003,12:44,60.59,60.62,60.59,60.62,12000
08/21/2003,12:45,60.58,60.59,60.58,60.59,7000
08/21/2003,12:49,60.61,60.61,60.61,60.61,5000
08/21/2003,12:50,60.61,60.61,60.61,60.61,300
08/21/2003,12:51,60.62,60.62,60.62,60.62,5000
08/21/2003,12:54,60.62,60.63,60.62,60.63,5200
08/21/2003,12:56,60.63,60.63,60.63,60.63,5000
08/21/2003,12:57,60.58,60.58,60.58,60.58,3000
08/21/2003,12:58,60.59,60.59,60.51,60.51,5300
08/21/2003,13:01,60.56,60.56,60.56,60.56,5000
08/21/2003,13:03,60.55,60.55,60.45,60.45,34800
08/21/2003,13:04,60.45,60.49,60.45,60.49,6200
08/21/2003,13:06,60.46,60.46,60.46,60.46,100
08/21/2003,13:11,60.45,60.45,60.45,60.45,100
08/21/2003,13:14,60.46,60.49,60.46,60.49,900
08/21/2003,13:19,60.55,60.55,60.55,60.55,200
08/21/2003,13:29,60.6,60.6,60.6,60.6,200
08/21/2003,13:34,60.6,60.6,60.6,60.6,500
08/21/2003,13:35,60.58,60.58,60.58,60.58,100
08/21/2003,13:41,60.6,60.6,60.6,60.6,100
08/21/2003,13:42,60.6,60.6,60.58,60.58,1000
08/21/2003,13:44,60.58,60.58,60.58,60.58,15000
08/21/2003,13:46,60.58,60.58,60.58,60.58,900
08/21/2003,13:51,60.55,60.57,60.55,60.57,15300
08/21/2003,13:52,60.59,60.59,60.59,60.59,800
08/21/2003,13:57,60.6,60.6,60.6,60.6,300
08/21/2003,14:02,60.56,60.56,60.56,60.56,100
08/21/2003,14:14,60.55,60.55,60.55,60.55,3000
08/21/2003,14:18,60.48,60.48,60.48,60.48,100
08/21/2003,14:24,60.46,60.46,60.46,60.46,5000
08/21/2003,14:28,60.48,60.48,60.48,60.48,200
08/21/2003,14:29,60.5,60.5,60.5,60.5,100
08/21/2003,14:30,60.5,60.5,60.5,60.5,4900
08/21/2003,14:31,60.54,60.54,60.54,60.54,100
08/21/2003,14:33,60.56,60.56,60.56,60.56,100
08/21/2003,14:41,60.5,60.5,60.48,60.48,10100
08/21/2003,14:43,60.5,60.5,60.5,60.5,5000
08/21/2003,14:44,60.5,60.5,60.5,60.5,100
08/21/2003,14:45,60.5,60.5,60.5,60.5,100
08/21/2003,14:50,60.55,60.58,60.55,60.58,29600
08/21/2003,14:55,60.56,60.56,60.56,60.56,1000
08/21/2003,14:56,60.56,60.56,60.56,60.56,2000
08/21/2003,14:58,60.56,60.56,60.56,60.56,2100
08/21/2003,14:59,60.58,60.58,60.58,60.58,400
08/21/2003,15:01,60.6,60.6,60.57,60.57,2100
08/21/2003,15:02,60.6,60.6,60.6,60.6,6000
08/21/2003,15:04,60.62,60.63,60.62,60.63,9000
08/21/2003,15:08,60.61,60.61,60.61,60.61,200
08/21/2003,15:09,60.65,60.65,60.65,60.65,1000
08/21/2003,15:14,60.62,60.62,60.62,60.62,10000
08/21/2003,15:15,60.61,60.61,60.61,60.61,100
08/21/2003,15:19,60.62,60.63,60.62,60.63,500
08/21/2003,15:20,60.63,60.63,60.63,60.63,800
08/21/2003,15:21,60.61,60.61,60.61,60.61,100
08/21/2003,15:24,60.63,60.7,60.63,60.69,60300
08/21/2003,15:25,60.68,60.7,60.68,60.7,5900
08/21/2003,15:26,60.65,60.68,60.65,60.68,400
08/21/2003,15:27,60.63,60.63,60.63,60.63,100
08/21/2003,15:28,60.63,60.63,60.63,60.63,1200
08/21/2003,15:29,60.63,60.63,60.63,60.63,100
08/21/2003,15:30,60.63,60.63,60.63,60.63,100
08/21/2003,15:31,60.63,60.63,60.63,60.63,200
08/21/2003,15:32,60.7,60.7,60.63,60.63,35400
08/21/2003,15:33,60.64,60.64,60.63,60.63,700
08/21/2003,15:34,60.66,60.75,60.66,60.75,5200
08/21/2003,15:35,60.78,60.78,60.68,60.68,5200
08/21/2003,15:38,60.73,60.73,60.73,60.73,100
08/21/2003,15:41,60.68,60.68,60.68,60.68,200
08/21/2003,15:43,60.68,60.68,60.68,60.68,300
08/21/2003,15:45,60.73,60.8,60.7,60.7,17000
08/21/2003,15:46,60.74,60.74,60.7,60.7,2000
08/21/2003,15:47,60.7,60.7,60.7,60.7,500
08/21/2003,15:48,60.7,60.72,60.7,60.72,600
08/21/2003,15:49,60.72,60.75,60.72,60.75,700
08/21/2003,15:50,60.77,60.77,60.77,60.77,200
08/21/2003,15:51,60.75,60.78,60.72,60.75,1000
08/21/2003,15:52,60.73,60.77,60.73,60.77,900
08/21/2003,15:53,60.77,60.77,60.77,60.77,2500
08/21/2003,15:55,60.72,60.75,60.72,60.75,10300
08/21/2003,15:56,60.76,60.76,60.76,60.76,100
08/21/2003,15:57,60.71,60.71,60.71,60.71,200
08/21/2003,15:58,60.76,60.76,60.76,60.76,1500
08/22/2003,09:31,60.75,60.75,60.75,60.75,5000
08/22/2003,09:34,61,61,61,61,2300
08/22/2003,09:35,60.85,60.89,60.85,60.89,1200
08/22/2003,09:36,60.89,60.89,60.89,60.89,500
08/22/2003,09:37,60.82,60.82,60.82,60.82,1100
08/22/2003,09:39,60.75,60.75,60.75,60.75,1000
08/22/2003,09:40,60.71,60.84,60.71,60.75,7100
08/22/2003,09:43,60.73,60.73,60.73,60.73,1200
08/22/2003,09:46,60.57,60.57,60.57,60.57,100
08/22/2003,09:48,60.61,60.61,60.61,60.61,600
08/22/2003,09:49,60.54,60.54,60.54,60.54,100
08/22/2003,09:50,60.58,60.6,60.56,60.6,1500
08/22/2003,09:51,60.59,60.59,60.59,60.59,100
08/22/2003,09:52,60.64,60.7,60.64,60.64,900
08/22/2003,09:53,60.72,60.72,60.72,60.72,100
08/22/2003,09:54,60.75,60.84,60.75,60.84,6600
08/22/2003,09:55,60.73,60.81,60.73,60.81,1100
08/22/2003,09:56,60.83,60.83,60.81,60.81,600
08/22/2003,09:57,60.84,60.89,60.84,60.89,25400
08/22/2003,09:59,60.81,60.81,60.79,60.79,1000
08/22/2003,10:00,60.77,60.77,60.67,60.67,7000
08/22/2003,10:01,60.77,60.77,60.77,60.77,100
08/22/2003,10:03,60.74,60.76,60.74,60.74,2500
08/22/2003,10:04,60.7,60.7,60.65,60.65,600
08/22/2003,10:05,60.59,60.59,60.59,60.59,200
08/22/2003,10:06,60.54,60.57,60.54,60.55,1400
08/22/2003,10:07,60.51,60.51,60.51,60.51,400
08/22/2003,10:08,60.45,60.45,60.36,60.4,5900
08/22/2003,10:09,60.35,60.35,60.35,60.35,2000
08/22/2003,10:10,60.3,60.3,60.3,60.3,2900
08/22/2003,10:11,60.3,60.3,60.3,60.3,2000
08/22/2003,10:12,60.26,60.3,60.25,60.3,2100
08/22/2003,10:13,60.3,60.3,60.25,60.25,2000
08/22/2003,10:14,60.3,60.3,60.3,60.3,2000
08/22/2003,10:15,60.4,60.4,60.25,60.25,100500
08/22/2003,10:16,60.25,60.25,60.25,60.25,500
08/22/2003,10:17,60.3,60.33,60.3,60.33,1300
08/22/2003,10:19,60.3,60.3,60.3,60.3,2000
08/22/2003,10:20,60.24,60.24,60.24,60.24,2000
08/22/2003,10:21,60.21,60.21,60.21,60.21,600
08/22/2003,10:22,60.26,60.26,60.21,60.21,200
08/22/2003,10:24,60.19,60.19,60.19,60.19,2000
08/22/2003,10:29,60.1,60.1,60.1,60.1,1600
08/22/2003,10:30,60.07,60.1,60.07,60.07,1400
08/22/2003,10:31,60.07,60.07,60.06,60.06,6000
08/22/2003,10:32,60.06,60.06,60.06,60.06,200
08/22/2003,10:33,60.05,60.05,60.05,60.05,1500
08/22/2003,10:34,60.06,60.1,60.06,60.1,1100
08/22/2003,10:35,60.12,60.16,60.12,60.16,400
08/22/2003,10:37,60.15,60.15,60.15,60.15,1100
08/22/2003,10:40,60.22,60.22,60.22,60.22,1000
08/22/2003,10:41,60.19,60.19,60.19,60.19,100
08/22/2003,10:42,60.18,60.18,60.18,60.18,2000
08/22/2003,10:46,60.14,60.18,60.14,60.18,400
08/22/2003,10:48,60.12,60.15,60.11,60.15,2000
08/22/2003,10:49,60.11,60.11,60.11,60.11,1500
08/22/2003,10:50,60.06,60.1,60.06,60.1,300
08/22/2003,10:51,60.11,60.11,60.11,60.11,2000
08/22/2003,10:52,60.03,60.03,60.03,60.03,1300
08/22/2003,10:53,60.05,60.05,60.05,60.05,200
08/22/2003,10:54,60.01,60.01,60,60,1600
08/22/2003,10:55,60.03,60.03,60.03,60.03,100
08/22/2003,10:56,60,60,60,60,10000
08/22/2003,10:57,60.01,60.01,60.01,60.01,100
08/22/2003,11:00,60.02,60.02,60,60,700
08/22/2003,11:02,60.05,60.05,60.05,60.05,25000
08/22/2003,11:03,60.13,60.16,60.13,60.16,1000
08/22/2003,11:05,60.12,60.16,60.12,60.16,10600
08/22/2003,11:06,60.2,60.2,60.2,60.2,6000
08/22/2003,11:07,60.12,60.12,60.12,60.12,400
08/22/2003,11:08,60.06,60.06,60.06,60.06,200
08/22/2003,11:09,60.06,60.06,60.02,60.06,10000
08/22/2003,11:10,60.04,60.04,60.04,60.04,400
08/22/2003,11:11,60,60.1,59.99,60.05,75600
08/22/2003,11:12,59.95,60.01,59.94,59.94,5200
08/22/2003,11:16,60,60,59.95,59.95,11300
08/22/2003,11:17,59.92,59.92,59.92,59.92,300
08/22/2003,11:19,60,60,59.95,59.95,50600
08/22/2003,11:20,60.05,60.05,60.05,60.05,100
08/22/2003,11:21,60,60,60,60,100
08/22/2003,11:25,60.06,60.06,60.05,60.05,25800
08/22/2003,11:26,60,60,59.99,59.99,9500
08/22/2003,11:27,60.05,60.05,60.05,60.05,100
08/22/2003,11:34,60,60,60,60,200
08/22/2003,11:35,59.93,59.93,59.93,59.93,600
08/22/2003,11:41,60.02,60.02,60.02,60.02,20000
08/22/2003,11:46,59.94,59.94,59.94,59.94,100
08/22/2003,11:48,59.93,59.93,59.93,59.93,1500
08/22/2003,11:49,59.92,59.93,59.92,59.93,3200
08/22/2003,11:50,59.91,59.91,59.91,59.91,700
08/22/2003,11:51,59.85,59.91,59.85,59.91,5100
08/22/2003,11:52,59.81,59.81,59.8,59.8,5000
08/22/2003,11:53,59.82,59.84,59.82,59.82,3600
08/22/2003,11:54,59.82,59.82,59.81,59.81,300
08/22/2003,11:55,59.75,59.76,59.75,59.76,1600
08/22/2003,11:58,59.73,59.85,59.73,59.85,2400
08/22/2003,12:02,59.87,59.87,59.87,59.87,200
08/22/2003,12:03,59.94,60,59.93,60,30600
08/22/2003,12:04,60,60,60,60,200
08/22/2003,12:07,60.05,60.05,60.05,60.05,2600
08/22/2003,12:08,60.05,60.05,60.05,60.05,2000
08/22/2003,12:10,60.05,60.05,60.05,60.05,900
08/22/2003,12:12,60.05,60.05,60.05,60.05,1100
08/22/2003,12:18,60,60,60,60,300
08/22/2003,12:19,59.97,59.97,59.97,59.97,200
08/22/2003,12:20,59.95,59.95,59.95,59.95,300
08/22/2003,12:21,60.02,60.02,60.02,60.02,600
08/22/2003,12:24,59.96,59.96,59.96,59.96,1500
08/22/2003,12:27,59.9,59.9,59.9,59.9,2000
08/22/2003,12:32,59.9,59.9,59.9,59.9,600
08/22/2003,12:39,59.98,59.98,59.98,59.98,700
08/22/2003,12:50,60,60,60,60,17000
08/22/2003,12:52,60,60.01,60,60.01,35000
08/22/2003,12:53,60.04,60.05,60.04,60.05,1700
08/22/2003,12:54,60.05,60.06,60.05,60.06,19000
08/22/2003,12:59,60.05,60.12,60.05,60.12,25100
08/22/2003,13:00,60.12,60.12,60.12,60.12,1600
08/22/2003,13:01,60.07,60.07,60.07,60.07,200
08/22/2003,13:02,60.06,60.06,60.06,60.06,37600
08/22/2003,13:06,60.05,60.05,60.05,60.05,1300
08/22/2003,13:07,60.03,60.03,60.03,60.03,10000
08/22/2003,13:09,60.05,60.05,60.05,60.05,200
08/22/2003,13:13,59.97,59.97,59.97,59.97,200
08/22/2003,13:14,59.95,59.95,59.95,59.95,100
08/22/2003,13:16,59.85,59.85,59.81,59.81,2500
08/22/2003,13:18,59.95,59.95,59.93,59.93,64200
08/22/2003,13:20,59.95,59.95,59.95,59.95,3200
08/22/2003,13:23,60,60,60,60,100
08/22/2003,13:26,60,60,60,60,100
08/22/2003,13:31,59.95,59.95,59.95,59.95,1200
08/22/2003,13:32,59.95,59.95,59.95,59.95,2500
08/22/2003,13:34,59.89,59.89,59.89,59.89,1000
08/22/2003,13:41,59.85,59.93,59.85,59.93,600
08/22/2003,13:50,59.84,59.84,59.84,59.84,100
08/22/2003,13:51,59.84,59.84,59.84,59.84,2500
08/22/2003,13:55,59.84,59.85,59.84,59.85,300
08/22/2003,13:56,59.89,59.89,59.88,59.88,3000
08/22/2003,14:00,59.86,59.86,59.83,59.83,900
08/22/2003,14:01,59.74,59.74,59.74,59.74,3400
08/22/2003,14:02,59.74,59.74,59.74,59.74,2000
08/22/2003,14:03,59.73,59.73,59.73,59.73,11200
08/22/2003,14:05,59.73,59.73,59.73,59.73,1000
08/22/2003,14:06,59.71,59.71,59.71,59.71,1000
08/22/2003,14:09,59.7,59.7,59.7,59.7,72800
08/22/2003,14:17,59.68,59.68,59.68,59.68,100000
08/22/2003,14:19,59.64,59.64,59.64,59.64,100
08/22/2003,14:25,59.7,59.7,59.7,59.7,100
08/22/2003,14:26,59.65,59.65,59.65,59.65,100
08/22/2003,14:28,59.65,59.65,59.65,59.65,100
08/22/2003,14:29,59.7,59.7,59.7,59.7,50000
08/22/2003,14:30,59.65,59.65,59.65,59.65,600
08/22/2003,14:36,59.61,59.61,59.61,59.61,600
08/22/2003,14:38,59.69,59.7,59.69,59.7,500
08/22/2003,14:41,59.7,59.7,59.7,59.7,200
08/22/2003,14:43,59.7,59.7,59.7,59.7,100
08/22/2003,14:44,59.76,59.76,59.76,59.76,9800
08/22/2003,14:45,59.74,59.74,59.74,59.74,200
08/22/2003,14:48,59.76,59.76,59.76,59.76,300
08/22/2003,14:50,59.76,59.76,59.76,59.76,200
08/22/2003,14:51,59.67,59.67,59.67,59.67,700
08/22/2003,15:03,59.7,59.7,59.7,59.7,400
08/22/2003,15:06,59.7,59.7,59.7,59.7,200
08/22/2003,15:10,59.67,59.67,59.67,59.67,100
08/22/2003,15:16,59.7,59.7,59.7,59.7,100
08/22/2003,15:18,59.67,59.67,59.67,59.67,100
08/22/2003,15:21,59.7,59.7,59.7,59.7,100
08/22/2003,15:26,59.7,59.7,59.7,59.7,200
08/22/2003,15:27,59.7,59.7,59.7,59.7,100
08/22/2003,15:29,59.68,59.68,59.65,59.65,700
08/22/2003,15:30,59.65,59.65,59.65,59.65,700
08/22/2003,15:31,59.7,59.7,59.7,59.7,100
08/22/2003,15:34,59.68,59.68,59.68,59.68,300
08/22/2003,15:35,59.67,59.67,59.67,59.67,400
08/22/2003,15:36,59.65,59.65,59.65,59.65,2900
08/22/2003,15:37,59.62,59.62,59.62,59.62,1000
08/22/2003,15:40,59.63,59.63,59.63,59.63,2100
08/22/2003,15:43,59.59,59.59,59.59,59.59,400
08/22/2003,15:44,59.54,59.54,59.54,59.54,300
08/22/2003,15:48,59.54,59.54,59.54,59.54,600
08/22/2003,15:49,59.54,59.54,59.54,59.54,2500
08/22/2003,15:51,59.51,59.51,59.51,59.51,1000
08/22/2003,15:52,59.5,59.5,59.43,59.43,2100
08/22/2003,15:53,59.42,59.42,59.39,59.42,900
08/22/2003,15:55,59.45,59.45,59.45,59.45,50000
08/22/2003,15:56,59.5,59.5,59.5,59.5,500
08/22/2003,15:57,59.42,59.42,59.42,59.42,500
08/22/2003,15:58,59.38,59.38,59.38,59.38,25000
08/22/2003,15:59,59.4,59.4,59.4,59.4,15000
08/25/2003,09:36,59.55,59.6,59.55,59.6,5300
08/25/2003,09:37,59.51,59.51,59.51,59.51,300
08/25/2003,09:38,59.46,59.46,59.46,59.46,2000
08/25/2003,09:39,59.46,59.46,59.4,59.4,21400
08/25/2003,09:41,59.21,59.21,59.19,59.19,1100
08/25/2003,09:42,59.23,59.23,59.15,59.15,1200
08/25/2003,09:43,59.17,59.17,59.17,59.17,20000
08/25/2003,09:44,59.17,59.19,59.17,59.19,11000
08/25/2003,09:45,59.15,59.15,59.1,59.15,12800
08/25/2003,09:46,59.15,59.15,59.15,59.15,7000
08/25/2003,09:47,59.17,59.21,59.17,59.21,300
08/25/2003,09:48,59.24,59.38,59.24,59.38,800
08/25/2003,09:49,59.39,59.43,59.39,59.43,700
08/25/2003,09:50,59.38,59.38,59.35,59.35,2100
08/25/2003,09:51,59.33,59.33,59.33,59.33,200
08/25/2003,09:53,59.27,59.27,59.27,59.27,300
08/25/2003,09:54,59.35,59.39,59.31,59.39,2000
08/25/2003,09:55,59.33,59.33,59.33,59.33,2000
08/25/2003,09:56,59.24,59.24,59.24,59.24,1000
08/25/2003,09:57,59.32,59.32,59.32,59.32,1500
08/25/2003,09:58,59.39,59.39,59.32,59.39,11300
08/25/2003,09:59,59.28,59.28,59.28,59.28,600
08/25/2003,10:01,59.21,59.21,59.21,59.21,200
08/25/2003,10:02,59.15,59.19,59.15,59.19,1200
08/25/2003,10:04,59.43,59.44,59.35,59.35,1000
08/25/2003,10:05,59.32,59.32,59.3,59.3,700
08/25/2003,10:08,59.34,59.34,59.34,59.34,40000
08/25/2003,10:09,59.36,59.36,59.36,59.36,200
08/25/2003,10:14,59.33,59.33,59.33,59.33,800
08/25/2003,10:17,59.25,59.25,59.25,59.25,200
08/25/2003,10:18,59.18,59.18,59.18,59.18,10000
08/25/2003,10:19,59.25,59.25,59.25,59.25,4800
08/25/2003,10:21,59.19,59.19,59.19,59.19,100
08/25/2003,10:22,59.18,59.18,59.18,59.18,200
08/25/2003,10:27,59.18,59.18,59.18,59.18,100
08/25/2003,10:29,59.2,59.2,59.2,59.2,500
08/25/2003,10:32,59.18,59.18,59.18,59.18,100
08/25/2003,10:39,59.25,59.25,59.25,59.25,100
08/25/2003,10:40,59.24,59.36,59.24,59.36,500
08/25/2003,10:45,59.44,59.44,59.44,59.44,100
08/25/2003,10:46,59.42,59.42,59.42,59.42,100
08/25/2003,10:47,59.32,59.32,59.32,59.32,10000
08/25/2003,10:53,59.38,59.47,59.38,59.38,1300
08/25/2003,10:55,59.43,59.43,59.43,59.43,1300
08/25/2003,10:57,59.43,59.43,59.43,59.43,500
08/25/2003,10:58,59.49,59.5,59.45,59.5,2000
08/25/2003,11:00,59.38,59.38,59.35,59.35,2400
08/25/2003,11:02,59.34,59.34,59.32,59.32,5200
08/25/2003,11:03,59.3,59.3,59.3,59.3,800
08/25/2003,11:07,59.25,59.25,59.25,59.25,300
08/25/2003,11:09,59.25,59.25,59.25,59.25,5000
08/25/2003,11:10,59.2,59.2,59.2,59.2,300
08/25/2003,11:13,59.16,59.16,59.16,59.16,500
08/25/2003,11:14,59.1,59.13,59.1,59.13,25500
08/25/2003,11:16,59.1,59.14,59.1,59.14,10600
08/25/2003,11:19,59.19,59.19,59.19,59.19,100
08/25/2003,11:26,59.15,59.15,59.15,59.15,100
08/25/2003,11:27,59.15,59.22,59.15,59.22,10200
08/25/2003,11:29,59.25,59.25,59.25,59.25,200
08/25/2003,11:35,59.2,59.2,59.2,59.2,1000
08/25/2003,11:36,59.24,59.24,59.24,59.24,5000
08/25/2003,11:42,59.21,59.21,59.21,59.21,6000
08/25/2003,11:44,59.18,59.18,59.18,59.18,300
08/25/2003,11:46,59.23,59.23,59.23,59.23,100
08/25/2003,11:48,59.18,59.18,59.18,59.18,1200
08/25/2003,11:49,59.16,59.16,59.16,59.16,6000
08/25/2003,11:57,59.11,59.11,59.11,59.11,100
08/25/2003,12:00,59.1,59.1,59.1,59.1,100
08/25/2003,12:01,59.04,59.04,59.04,59.04,300
08/25/2003,12:04,59.1,59.11,59.1,59.11,500
08/25/2003,12:05,59.16,59.16,59.13,59.13,400
08/25/2003,12:06,59.19,59.19,59.19,59.19,200
08/25/2003,12:09,59.11,59.11,59.11,59.11,700
08/25/2003,12:11,59.11,59.11,59.11,59.11,200
08/25/2003,12:15,59.14,59.14,59.14,59.14,200
08/25/2003,12:16,59.18,59.19,59.18,59.19,300
08/25/2003,12:17,59.2,59.2,59.2,59.2,2000
08/25/2003,12:19,59.21,59.21,59.21,59.21,100
08/25/2003,12:23,59.23,59.28,59.23,59.28,10100
08/25/2003,12:24,59.25,59.25,59.25,59.25,10000
08/25/2003,12:25,59.24,59.25,59.24,59.25,10100
08/25/2003,12:26,59.24,59.28,59.24,59.24,1400
08/25/2003,12:27,59.2,59.2,59.2,59.2,100
08/25/2003,12:40,59.24,59.24,59.21,59.21,300
08/25/2003,12:43,59.24,59.24,59.24,59.24,100
08/25/2003,12:47,59.28,59.28,59.28,59.28,1700
08/25/2003,12:48,59.28,59.28,59.28,59.28,800
08/25/2003,12:51,59.28,59.28,59.28,59.28,1200
08/25/2003,12:55,59.3,59.3,59.3,59.3,200
08/25/2003,12:57,59.3,59.3,59.3,59.3,900
08/25/2003,12:58,59.3,59.3,59.21,59.21,500
08/25/2003,12:59,59.19,59.19,59.19,59.19,70000
08/25/2003,13:00,59.21,59.21,59.21,59.21,1000
08/25/2003,13:01,59.21,59.29,59.21,59.29,1000
08/25/2003,13:02,59.25,59.26,59.25,59.26,1600
08/25/2003,13:06,59.27,59.27,59.27,59.27,200
08/25/2003,13:15,59.33,59.33,59.33,59.33,200
08/25/2003,13:18,59.32,59.32,59.32,59.32,100
08/25/2003,13:21,59.33,59.35,59.33,59.35,1400
08/25/2003,13:28,59.26,59.26,59.26,59.26,300
08/25/2003,13:29,59.2,59.2,59.2,59.2,100
08/25/2003,13:34,59.16,59.16,59.16,59.16,15000
08/25/2003,13:36,59.13,59.13,59.13,59.13,300
08/25/2003,13:50,59.11,59.11,59,59,11700
08/25/2003,13:51,59.02,59.02,59.01,59.01,300
08/25/2003,13:53,59.05,59.05,59.05,59.05,125000
08/25/2003,13:56,59,59,59,59,200
08/25/2003,13:57,58.92,58.92,58.92,58.92,5300
08/25/2003,13:58,58.98,58.98,58.98,58.98,300
08/25/2003,14:03,58.97,58.97,58.97,58.97,200
08/25/2003,14:04,58.98,58.98,58.98,58.98,700
08/25/2003,14:11,58.97,58.97,58.96,58.96,2300
08/25/2003,14:14,58.93,58.93,58.9,58.9,10000
08/25/2003,14:15,58.9,58.9,58.9,58.9,500
08/25/2003,14:16,58.9,58.9,58.9,58.9,100
08/25/2003,14:17,58.9,58.9,58.9,58.9,700
08/25/2003,14:18,58.9,58.9,58.9,58.9,500
08/25/2003,14:20,58.9,58.9,58.9,58.9,100
08/25/2003,14:21,58.95,58.95,58.95,58.95,1000
08/25/2003,14:24,58.91,58.91,58.91,58.91,100
08/25/2003,14:29,58.92,58.92,58.92,58.92,100
08/25/2003,14:34,58.92,58.92,58.92,58.92,100
08/25/2003,14:42,58.95,58.96,58.95,58.96,300
08/25/2003,14:43,58.97,58.97,58.97,58.97,200
08/25/2003,14:54,58.92,58.92,58.92,58.92,200
08/25/2003,15:03,58.98,58.98,58.98,58.98,500
08/25/2003,15:04,58.98,59,58.97,58.97,4700
08/25/2003,15:09,59.02,59.02,59.02,59.02,100
08/25/2003,15:10,59.04,59.04,59.02,59.02,10600
08/25/2003,15:13,59.02,59.04,59.02,59.04,5200
08/25/2003,15:15,59.05,59.05,59.05,59.05,41700
08/25/2003,15:16,59.08,59.08,59.08,59.08,600
08/25/2003,15:19,59.06,59.07,59.06,59.07,700
08/25/2003,15:20,59.07,59.07,59.07,59.07,200
08/25/2003,15:23,59.06,59.06,59.06,59.06,600
08/25/2003,15:24,59.07,59.07,59.07,59.07,400
08/25/2003,15:25,59.07,59.07,59,59,300
08/25/2003,15:39,59.03,59.03,59.03,59.03,200
08/25/2003,15:40,59.03,59.03,59.03,59.03,300
08/25/2003,15:42,59.08,59.08,59.08,59.08,1000
08/25/2003,15:49,59.13,59.13,59.13,59.13,100
08/25/2003,15:51,59.17,59.17,59.17,59.17,200
08/25/2003,15:55,59.15,59.15,59.08,59.08,2100
08/25/2003,15:57,59.15,59.15,59.15,59.15,1100
08/25/2003,15:59,59.06,59.06,59.06,59.06,1000
08/26/2003,09:36,59,59,58.9,58.9,2500
08/26/2003,09:39,58.96,59.02,58.96,59.02,400
08/26/2003,09:40,59.08,59.08,59,59.06,1100
08/26/2003,09:42,58.96,58.96,58.96,58.96,500
08/26/2003,09:43,58.96,58.96,58.96,58.96,200
08/26/2003,09:44,58.96,58.96,58.96,58.96,1300
08/26/2003,09:45,59.07,59.07,59.07,59.07,500
08/26/2003,09:46,58.97,58.97,58.97,58.97,200
08/26/2003,09:47,58.94,58.94,58.94,58.94,6000
08/26/2003,09:48,58.82,58.85,58.8,58.8,20800
08/26/2003,09:49,58.94,58.94,58.85,58.85,1500
08/26/2003,09:50,58.84,58.84,58.84,58.84,500
08/26/2003,09:52,58.8,58.8,58.8,58.8,100
08/26/2003,09:55,58.83,58.83,58.83,58.83,100
08/26/2003,09:57,58.8,58.8,58.8,58.8,500
08/26/2003,09:59,58.92,58.92,58.92,58.92,500
08/26/2003,10:00,58.8,58.9,58.8,58.85,29600
08/26/2003,10:01,58.85,58.85,58.85,58.85,600
08/26/2003,10:04,58.8,58.8,58.8,58.8,400
08/26/2003,10:05,58.76,58.76,58.7,58.7,2800
08/26/2003,10:06,58.67,58.7,58.67,58.7,200
08/26/2003,10:08,58.64,58.67,58.61,58.67,1100
08/26/2003,10:10,58.6,58.6,58.6,58.6,800
08/26/2003,10:16,58.55,58.55,58.55,58.55,1500
08/26/2003,10:20,58.5,58.5,58.47,58.47,500
08/26/2003,10:21,58.44,58.44,58.43,58.43,9000
08/26/2003,10:22,58.46,58.46,58.4,58.43,2900
08/26/2003,10:23,58.35,58.4,58.34,58.34,10800
08/26/2003,10:24,58.34,58.34,58.34,58.34,7900
08/26/2003,10:28,58.37,58.37,58.37,58.37,1000
08/26/2003,10:29,58.31,58.31,58.31,58.31,6500
08/26/2003,10:30,58.39,58.39,58.32,58.32,45200
08/26/2003,10:32,58.36,58.36,58.31,58.36,29000
08/26/2003,10:34,58.5,58.5,58.5,58.5,1400
08/26/2003,10:35,58.5,58.52,58.5,58.52,27000
08/26/2003,10:41,58.47,58.47,58.46,58.46,1900
08/26/2003,10:42,58.47,58.47,58.47,58.47,100
08/26/2003,10:46,58.46,58.46,58.46,58.46,100
08/26/2003,10:47,58.45,58.45,58.45,58.45,700
08/26/2003,10:48,58.45,58.45,58.44,58.44,3400
08/26/2003,10:50,58.39,58.43,58.39,58.39,1900
08/26/2003,10:51,58.44,58.44,58.44,58.44,600
08/26/2003,10:52,58.39,58.39,58.39,58.39,500
08/26/2003,10:53,58.44,58.44,58.44,58.44,400
08/26/2003,10:56,58.44,58.44,58.44,58.44,200
08/26/2003,10:58,58.45,58.47,58.45,58.47,700
08/26/2003,11:01,58.5,58.5,58.5,58.5,1000
08/26/2003,11:04,58.47,58.47,58.42,58.42,1500
08/26/2003,11:05,58.47,58.47,58.47,58.47,1500
08/26/2003,11:07,58.47,58.47,58.47,58.47,400
08/26/2003,11:10,58.39,58.39,58.36,58.36,10300
08/26/2003,11:11,58.4,58.41,58.4,58.4,12700
08/26/2003,11:12,58.4,58.4,58.4,58.4,15300
08/26/2003,11:13,58.45,58.45,58.4,58.4,28300
08/26/2003,11:18,58.4,58.4,58.4,58.4,200
08/26/2003,11:19,58.4,58.4,58.4,58.4,200
08/26/2003,11:20,58.4,58.4,58.4,58.4,100
08/26/2003,11:23,58.28,58.38,58.28,58.38,700
08/26/2003,11:25,58.35,58.35,58.35,58.35,1000
08/26/2003,11:31,58.36,58.36,58.36,58.36,300
08/26/2003,11:34,58.31,58.31,58.31,58.31,200
08/26/2003,11:38,58.35,58.36,58.35,58.36,400
08/26/2003,11:40,58.35,58.35,58.35,58.35,300
08/26/2003,11:49,58.29,58.35,58.29,58.3,2100
08/26/2003,11:53,58.34,58.34,58.34,58.34,100
08/26/2003,11:55,58.27,58.27,58.27,58.27,200
08/26/2003,11:56,58.3,58.3,58.3,58.3,300
08/26/2003,11:59,58.35,58.35,58.35,58.35,200
08/26/2003,12:00,58.28,58.38,58.28,58.38,20800
08/26/2003,12:01,58.33,58.33,58.32,58.32,300
08/26/2003,12:03,58.39,58.4,58.39,58.4,200
08/26/2003,12:08,58.42,58.42,58.42,58.42,200
08/26/2003,12:09,58.42,58.48,58.42,58.48,300
08/26/2003,12:10,58.32,58.32,58.32,58.32,300
08/26/2003,12:12,58.48,58.5,58.48,58.5,800
08/26/2003,12:13,58.5,58.5,58.5,58.5,500
08/26/2003,12:15,58.55,58.55,58.55,58.55,100
08/26/2003,12:16,58.54,58.54,58.54,58.54,200
08/26/2003,12:17,58.52,58.52,58.52,58.52,25000
08/26/2003,12:18,58.56,58.56,58.5,58.5,900
08/26/2003,12:22,58.47,58.47,58.47,58.47,1000
08/26/2003,12:23,58.55,58.55,58.55,58.55,100
08/26/2003,12:24,58.54,58.54,58.54,58.54,5000
08/26/2003,12:27,58.51,58.51,58.5,58.5,7400
08/26/2003,12:28,58.45,58.45,58.45,58.45,100
08/26/2003,12:33,58.5,58.51,58.5,58.51,115000
08/26/2003,12:35,58.58,58.58,58.52,58.52,1000
08/26/2003,12:36,58.58,58.58,58.58,58.58,200
08/26/2003,12:38,58.61,58.61,58.61,58.61,3000
08/26/2003,12:39,58.61,58.61,58.61,58.61,2500
08/26/2003,12:40,58.6,58.6,58.6,58.6,2500
08/26/2003,12:41,58.62,58.62,58.62,58.62,5000
08/26/2003,12:43,58.61,58.61,58.61,58.61,200
08/26/2003,12:45,58.79,58.79,58.69,58.69,101000
08/26/2003,12:47,58.74,58.74,58.74,58.74,1900
08/26/2003,12:49,58.75,58.75,58.75,58.75,100
08/26/2003,12:50,58.75,58.75,58.75,58.75,2000
08/26/2003,12:51,58.79,58.79,58.79,58.79,500
08/26/2003,12:54,58.75,58.75,58.71,58.71,500
08/26/2003,12:57,58.67,58.67,58.67,58.67,100
08/26/2003,12:59,58.7,58.7,58.7,58.7,700
08/26/2003,13:03,58.7,58.7,58.7,58.7,10000
08/26/2003,13:04,58.7,58.7,58.7,58.7,2000
08/26/2003,13:09,58.7,58.7,58.7,58.7,100
08/26/2003,13:14,58.7,58.7,58.7,58.7,100
08/26/2003,13:15,58.69,58.69,58.69,58.69,200
08/26/2003,13:20,58.7,58.7,58.7,58.7,400
08/26/2003,13:22,58.69,58.69,58.69,58.69,1400
08/26/2003,13:23,58.69,58.7,58.69,58.69,3700
08/26/2003,13:24,58.68,58.68,58.68,58.68,50000
08/26/2003,13:30,58.65,58.66,58.65,58.66,1000
08/26/2003,13:32,58.58,58.58,58.54,58.54,400
08/26/2003,13:35,58.64,58.64,58.64,58.64,500
08/26/2003,13:36,58.64,58.64,58.64,58.64,1700
08/26/2003,13:37,58.65,58.65,58.65,58.65,100
08/26/2003,13:39,58.62,58.62,58.62,58.62,300
08/26/2003,13:43,58.8,58.81,58.8,58.81,800
08/26/2003,13:53,58.79,58.79,58.79,58.79,1000
08/26/2003,13:54,58.8,58.8,58.8,58.8,100
08/26/2003,13:55,58.79,58.79,58.79,58.79,200
08/26/2003,13:56,58.79,58.79,58.79,58.79,200
08/26/2003,14:00,58.79,58.79,58.72,58.72,1000
08/26/2003,14:04,58.72,58.72,58.72,58.72,500
08/26/2003,14:15,58.78,58.78,58.78,58.78,500
08/26/2003,14:22,58.81,58.84,58.81,58.84,2000
08/26/2003,14:24,58.73,58.73,58.73,58.73,25000
08/26/2003,14:26,58.87,58.87,58.87,58.87,300
08/26/2003,14:27,58.9,58.93,58.9,58.93,400
08/26/2003,14:28,58.95,59.05,58.95,59.05,3500
08/26/2003,14:29,59.07,59.07,59.07,59.07,1000
08/26/2003,14:30,59.07,59.07,59.07,59.07,3000
08/26/2003,14:32,58.98,59,58.98,59,12600
08/26/2003,14:34,58.98,58.99,58.98,58.99,400
08/26/2003,14:35,58.95,59,58.95,58.99,9100
08/26/2003,14:37,58.95,58.95,58.95,58.95,5000
08/26/2003,14:38,58.95,58.95,58.95,58.95,300
08/26/2003,14:40,58.95,58.95,58.95,58.95,300
08/26/2003,14:41,58.96,58.96,58.96,58.96,100
08/26/2003,14:42,58.97,58.97,58.97,58.97,300
08/26/2003,14:43,58.99,59.02,58.99,59.02,30500
08/26/2003,14:46,59.02,59.02,59.02,59.02,400
08/26/2003,14:48,59.02,59.02,59.02,59.02,300
08/26/2003,14:50,59.02,59.02,59.02,59.02,1000
08/26/2003,14:51,59.02,59.03,59.02,59.03,600
08/26/2003,14:52,59.02,59.02,58.99,59.02,18700
08/26/2003,14:53,59.02,59.03,59.02,59.03,500
08/26/2003,14:55,59.03,59.03,59.02,59.02,5500
08/26/2003,14:56,59.05,59.05,59.05,59.05,2500
08/26/2003,14:57,59.02,59.02,59.02,59.02,400
08/26/2003,14:58,59.04,59.04,59.04,59.04,14000
08/26/2003,14:59,59.06,59.12,59.06,59.08,4300
08/26/2003,15:02,59.1,59.1,59.1,59.1,500
08/26/2003,15:03,59.12,59.12,59.12,59.12,400
08/26/2003,15:04,59.15,59.15,59.15,59.15,400
08/26/2003,15:05,59.2,59.2,59.18,59.18,300
08/26/2003,15:07,59.25,59.25,59.25,59.25,900
08/26/2003,15:08,59.24,59.24,59.18,59.18,10000
08/26/2003,15:11,59.22,59.22,59.22,59.22,100
08/26/2003,15:12,59.17,59.17,59.17,59.17,100
08/26/2003,15:13,59.12,59.12,59.12,59.12,500
08/26/2003,15:14,59.15,59.15,59.13,59.13,200
08/26/2003,15:15,59.17,59.17,59.17,59.17,100
08/26/2003,15:16,59.15,59.15,59.15,59.15,300
08/26/2003,15:23,59.08,59.15,59.08,59.15,10300
08/26/2003,15:24,59.07,59.07,59.07,59.07,10400
08/26/2003,15:26,59.07,59.07,59.07,59.07,400
08/26/2003,15:30,59.08,59.08,59.08,59.08,7800
08/26/2003,15:36,59.08,59.08,59.08,59.08,300
08/26/2003,15:39,59.14,59.14,59.14,59.14,300
08/26/2003,15:43,59.07,59.07,59.07,59.07,400
08/26/2003,15:46,59.08,59.08,59.08,59.08,300
08/26/2003,15:47,59.1,59.1,59.08,59.08,200
08/26/2003,15:48,59.08,59.13,59.08,59.13,2600
08/26/2003,15:50,59.08,59.13,59.08,59.13,700
08/26/2003,15:52,59.14,59.14,59.09,59.09,500
08/26/2003,15:53,59.09,59.09,59.08,59.08,1200
08/26/2003,15:54,59.08,59.11,59.08,59.11,600
08/26/2003,15:56,59.11,59.11,59.11,59.11,300
08/26/2003,15:57,59.11,59.19,59.11,59.18,2300
08/26/2003,15:58,59.09,59.09,59.09,59.09,700
08/27/2003,09:31,59.1,59.1,59.1,59.1,200
08/27/2003,09:35,59.35,59.36,59.35,59.36,3700
08/27/2003,09:36,59.35,59.35,59.3,59.34,800
08/27/2003,09:37,59.43,59.5,59.35,59.5,27500
08/27/2003,09:38,59.42,59.42,59.38,59.38,2300
08/27/2003,09:39,59.4,59.4,59.37,59.37,3200
08/27/2003,09:40,59.39,59.4,59.39,59.4,700
08/27/2003,09:41,59.42,59.49,59.42,59.49,5200
08/27/2003,09:42,59.49,59.55,59.49,59.55,6500
08/27/2003,09:43,59.49,59.57,59.49,59.57,102000
08/27/2003,09:44,59.55,59.55,59.52,59.52,700
08/27/2003,09:45,59.55,59.62,59.55,59.59,500
08/27/2003,09:46,59.62,59.62,59.62,59.62,500
08/27/2003,09:47,59.55,59.58,59.55,59.58,6000
08/27/2003,09:48,59.6,59.6,59.6,59.6,300
08/27/2003,09:49,59.56,59.56,59.47,59.47,11200
08/27/2003,09:50,59.53,59.62,59.53,59.62,400
08/27/2003,09:51,59.64,59.69,59.64,59.69,3200
08/27/2003,09:52,59.66,59.66,59.6,59.6,8000
08/27/2003,09:53,59.63,59.69,59.61,59.69,900
08/27/2003,09:54,59.62,59.62,59.62,59.62,100
08/27/2003,09:55,59.7,59.74,59.63,59.74,34100
08/27/2003,09:56,59.74,59.78,59.74,59.78,6200
08/27/2003,09:57,59.78,59.79,59.72,59.72,6400
08/27/2003,09:58,59.74,59.79,59.74,59.79,27800
08/27/2003,09:59,59.83,59.83,59.82,59.82,2900
08/27/2003,10:00,59.82,59.84,59.82,59.84,1000
08/27/2003,10:01,59.78,59.78,59.78,59.78,1000
08/27/2003,10:02,59.8,59.84,59.8,59.84,2100
08/27/2003,10:03,59.85,59.85,59.8,59.8,2800
08/27/2003,10:04,59.8,59.8,59.8,59.8,1500
08/27/2003,10:05,59.8,59.92,59.8,59.92,7100
08/27/2003,10:06,59.95,60,59.95,60,2300
08/27/2003,10:07,59.98,59.99,59.98,59.99,1000
08/27/2003,10:08,59.93,59.93,59.93,59.93,200
08/27/2003,10:09,59.9,59.91,59.89,59.89,4300
08/27/2003,10:10,59.9,59.9,59.88,59.88,2900
08/27/2003,10:11,59.82,59.82,59.82,59.82,500
08/27/2003,10:12,59.74,59.74,59.71,59.71,2700
08/27/2003,10:13,59.7,59.71,59.7,59.71,17000
08/27/2003,10:14,59.8,59.8,59.8,59.8,800
08/27/2003,10:16,59.78,59.78,59.78,59.78,7000
08/27/2003,10:21,59.72,59.75,59.72,59.75,1200
08/27/2003,10:25,59.84,59.85,59.84,59.85,1200
08/27/2003,10:29,59.81,59.87,59.67,59.87,7000
08/27/2003,10:30,59.89,60.05,59.88,60.03,18500
08/27/2003,10:31,60.06,60.22,60.03,60.03,39100
08/27/2003,10:32,60.06,60.08,59.97,60.08,40200
08/27/2003,10:33,60.08,60.2,60.08,60.2,41400
08/27/2003,10:34,60.1,60.16,60.04,60.05,4200
08/27/2003,10:35,60.1,60.15,59.95,60.1,88900
08/27/2003,10:36,60.15,60.15,59.96,59.98,75900
08/27/2003,10:37,59.9,59.95,59.9,59.95,4500
08/27/2003,10:38,59.9,59.99,59.9,59.99,73800
08/27/2003,10:39,60.02,60.02,59.8,59.81,9500
08/27/2003,10:40,59.8,59.82,59.8,59.8,9000
08/27/2003,10:41,59.88,59.89,59.8,59.87,25600
08/27/2003,10:42,59.88,59.9,59.84,59.84,2400
08/27/2003,10:43,59.9,59.9,59.8,59.8,50400
08/27/2003,10:44,59.9,60.01,59.9,60.01,800
08/27/2003,10:45,59.94,59.96,59.93,59.96,9600
08/27/2003,10:46,59.89,59.89,59.81,59.81,500
08/27/2003,10:47,59.81,59.82,59.81,59.81,1100
08/27/2003,10:48,59.81,59.81,59.81,59.81,1600
08/27/2003,10:49,59.85,59.85,59.81,59.81,5000
08/27/2003,10:50,59.81,59.85,59.81,59.85,500
08/27/2003,10:52,59.83,59.83,59.83,59.83,20000
08/27/2003,10:54,59.72,59.72,59.72,59.72,500
08/27/2003,10:56,59.79,59.79,59.72,59.72,800
08/27/2003,10:57,59.79,59.79,59.79,59.79,7500
08/27/2003,10:59,59.79,59.85,59.79,59.85,6500
08/27/2003,11:00,59.9,59.9,59.9,59.9,2500
08/27/2003,11:03,59.85,59.85,59.84,59.84,2800
08/27/2003,11:05,59.84,59.84,59.84,59.84,100
08/27/2003,11:06,59.8,59.85,59.8,59.85,600
08/27/2003,11:07,59.88,59.88,59.88,59.88,1000
08/27/2003,11:08,59.86,59.86,59.86,59.86,100
08/27/2003,11:09,59.86,59.86,59.86,59.86,300
08/27/2003,11:11,59.81,59.85,59.81,59.85,500
08/27/2003,11:12,59.91,59.91,59.91,59.91,200
08/27/2003,11:13,59.87,59.87,59.87,59.87,200
08/27/2003,11:17,59.83,59.89,59.83,59.87,2100
08/27/2003,11:23,59.76,59.79,59.76,59.79,2000
08/27/2003,11:24,59.79,59.79,59.79,59.79,100
08/27/2003,11:25,59.85,59.89,59.85,59.89,5000
08/27/2003,11:26,59.9,59.9,59.9,59.9,1400
08/27/2003,11:29,59.95,59.99,59.95,59.99,3200
08/27/2003,11:31,59.9,59.9,59.9,59.9,100
08/27/2003,11:34,59.91,59.91,59.91,59.91,200
08/27/2003,11:36,59.99,59.99,59.9,59.9,51100
08/27/2003,11:37,59.99,59.99,59.99,59.99,10900
08/27/2003,11:41,59.89,59.89,59.89,59.89,5200
08/27/2003,11:42,59.91,59.91,59.85,59.85,5200
08/27/2003,11:43,59.85,59.85,59.82,59.82,10000
08/27/2003,11:44,59.85,59.85,59.79,59.79,35400
08/27/2003,11:47,59.79,59.79,59.79,59.79,200
08/27/2003,11:51,59.79,59.79,59.79,59.79,100
08/27/2003,11:53,59.8,59.8,59.8,59.8,100
08/27/2003,11:56,59.8,59.8,59.8,59.8,200
08/27/2003,11:59,59.84,59.84,59.84,59.84,2500
08/27/2003,12:00,59.8,59.8,59.8,59.8,1100
08/27/2003,12:01,59.8,59.8,59.8,59.8,2000
08/27/2003,12:04,59.75,59.75,59.75,59.75,600
08/27/2003,12:06,59.7,59.72,59.67,59.67,5200
08/27/2003,12:07,59.67,59.67,59.67,59.67,2600
08/27/2003,12:08,59.61,59.61,59.61,59.61,100
08/27/2003,12:09,59.62,59.62,59.62,59.62,2000
08/27/2003,12:11,59.58,59.58,59.58,59.58,1700
08/27/2003,12:12,59.59,59.59,59.59,59.59,100
08/27/2003,12:13,59.57,59.57,59.57,59.57,100
08/27/2003,12:14,59.6,59.6,59.6,59.6,50000
08/27/2003,12:17,59.51,59.52,59.51,59.52,200
08/27/2003,12:24,59.55,59.55,59.53,59.53,1800
08/27/2003,12:30,59.53,59.53,59.53,59.53,100
08/27/2003,12:32,59.52,59.52,59.52,59.52,100
08/27/2003,12:35,59.58,59.58,59.58,59.58,100
08/27/2003,12:38,59.59,59.59,59.59,59.59,100
08/27/2003,12:40,59.59,59.59,59.59,59.59,100
08/27/2003,12:43,59.59,59.59,59.59,59.59,100
08/27/2003,12:44,59.61,59.61,59.61,59.61,100
08/27/2003,12:47,59.62,59.62,59.62,59.62,100
08/27/2003,12:48,59.63,59.63,59.63,59.63,100
08/27/2003,12:50,59.63,59.63,59.63,59.63,100
08/27/2003,12:53,59.63,59.63,59.63,59.63,100
08/27/2003,12:56,59.68,59.68,59.68,59.68,100
08/27/2003,12:57,59.65,59.65,59.65,59.65,100
08/27/2003,12:59,59.67,59.67,59.67,59.67,1000
08/27/2003,13:00,59.65,59.65,59.65,59.65,100
08/27/2003,13:02,59.65,59.65,59.65,59.65,100
08/27/2003,13:06,59.65,59.65,59.65,59.65,100
08/27/2003,13:09,59.63,59.63,59.63,59.63,100
08/27/2003,13:10,59.65,59.65,59.65,59.65,7000
08/27/2003,13:11,59.68,59.68,59.65,59.65,8000
08/27/2003,13:12,59.67,59.68,59.67,59.68,5000
08/27/2003,13:13,59.66,59.68,59.66,59.68,20200
08/27/2003,13:16,59.66,59.66,59.66,59.66,100
08/27/2003,13:20,59.7,59.7,59.7,59.7,100
08/27/2003,13:21,59.7,59.7,59.7,59.7,1000
08/27/2003,13:22,59.71,59.71,59.7,59.7,2100
08/27/2003,13:23,59.72,59.72,59.72,59.72,500
08/27/2003,13:24,59.71,59.72,59.71,59.72,600
08/27/2003,13:26,59.7,59.7,59.7,59.7,100
08/27/2003,13:43,59.71,59.71,59.71,59.71,700
08/27/2003,13:45,59.69,59.69,59.67,59.67,700
08/27/2003,13:48,59.68,59.68,59.67,59.67,1000
08/27/2003,13:49,59.67,59.67,59.67,59.67,100
08/27/2003,13:53,59.65,59.65,59.65,59.65,200
08/27/2003,13:54,59.69,59.71,59.69,59.71,600
08/27/2003,13:56,59.67,59.7,59.67,59.7,200
08/27/2003,14:06,59.56,59.56,59.55,59.55,400
08/27/2003,14:08,59.53,59.55,59.5,59.5,7300
08/27/2003,14:09,59.52,59.52,59.52,59.52,5000
08/27/2003,14:10,59.53,59.53,59.53,59.53,10000
08/27/2003,14:11,59.51,59.51,59.51,59.51,100
08/27/2003,14:12,59.51,59.52,59.51,59.52,600
08/27/2003,14:15,59.5,59.5,59.46,59.46,5000
08/27/2003,14:16,59.46,59.46,59.46,59.46,100
08/27/2003,14:17,59.45,59.49,59.45,59.49,3300
08/27/2003,14:18,59.45,59.45,59.45,59.45,52700
08/27/2003,14:19,59.45,59.45,59.45,59.45,9100
08/27/2003,14:20,59.45,59.45,59.36,59.36,78700
08/27/2003,14:21,59.42,59.42,59.4,59.4,40000
08/27/2003,14:23,59.35,59.35,59.35,59.35,100
08/27/2003,14:25,59.37,59.37,59.37,59.37,1500
08/27/2003,14:28,59.4,59.4,59.32,59.32,6000
08/27/2003,14:30,59.34,59.34,59.31,59.32,2200
08/27/2003,14:31,59.31,59.31,59.31,59.31,16300
08/27/2003,14:32,59.31,59.31,59.31,59.31,100
08/27/2003,14:34,59.31,59.31,59.3,59.3,500
08/27/2003,14:35,59.3,59.3,59.3,59.3,500
08/27/2003,14:36,59.27,59.27,59.27,59.27,500
08/27/2003,14:38,59.26,59.32,59.26,59.28,2500
08/27/2003,14:41,59.35,59.35,59.35,59.35,200
08/27/2003,14:43,59.38,59.4,59.38,59.4,12700
08/27/2003,14:44,59.37,59.37,59.37,59.37,200
08/27/2003,14:45,59.38,59.38,59.38,59.38,25000
08/27/2003,14:46,59.42,59.42,59.42,59.42,600
08/27/2003,14:48,59.36,59.37,59.36,59.37,2600
08/27/2003,14:49,59.4,59.4,59.4,59.4,100
08/27/2003,14:51,59.33,59.33,59.33,59.33,2600
08/27/2003,14:52,59.33,59.33,59.33,59.33,2500
08/27/2003,14:53,59.31,59.34,59.31,59.34,5100
08/27/2003,14:57,59.39,59.39,59.39,59.39,200
08/27/2003,14:59,59.37,59.37,59.37,59.37,100
08/27/2003,15:00,59.37,59.37,59.37,59.37,100
08/27/2003,15:03,59.37,59.37,59.37,59.37,2000
08/27/2003,15:04,59.37,59.4,59.37,59.4,25100
08/27/2003,15:05,59.37,59.37,59.37,59.37,100
08/27/2003,15:07,59.38,59.38,59.38,59.38,100
08/27/2003,15:10,59.37,59.37,59.37,59.37,200
08/27/2003,15:11,59.35,59.35,59.35,59.35,5000
08/27/2003,15:12,59.38,59.38,59.35,59.35,200
08/27/2003,15:13,59.31,59.39,59.3,59.39,60500
08/27/2003,15:14,59.3,59.3,59.3,59.3,200
08/27/2003,15:15,59.29,59.29,59.29,59.29,5000
08/27/2003,15:16,59.3,59.3,59.29,59.29,2800
08/27/2003,15:22,59.28,59.28,59.28,59.28,100
08/27/2003,15:23,59.28,59.28,59.28,59.28,100
08/27/2003,15:24,59.27,59.27,59.27,59.27,100
08/27/2003,15:25,59.26,59.26,59.25,59.25,66900
08/27/2003,15:26,59.25,59.25,59.25,59.25,900
08/27/2003,15:28,59.2,59.2,59.2,59.2,500
08/27/2003,15:29,59.2,59.2,59.2,59.2,12500
08/27/2003,15:30,59.18,59.18,59.09,59.15,24200
08/27/2003,15:31,59.04,59.04,58.91,58.92,2100
08/27/2003,15:32,58.93,58.93,58.87,58.9,8900
08/27/2003,15:33,58.88,58.88,58.85,58.85,9200
08/27/2003,15:34,58.86,58.9,58.86,58.9,40100
08/27/2003,15:35,58.92,58.98,58.92,58.98,3100
08/27/2003,15:36,58.99,58.99,58.99,58.99,5900
08/27/2003,15:38,59,59,59,59,100
08/27/2003,15:39,59,59,59,59,2400
08/27/2003,15:40,58.98,58.98,58.98,58.98,500
08/27/2003,15:41,58.99,58.99,58.97,58.97,2000
08/27/2003,15:42,58.96,59,58.96,59,5100
08/27/2003,15:44,58.9,58.95,58.9,58.95,1100
08/27/2003,15:45,58.9,58.9,58.9,58.9,100
08/27/2003,15:46,58.95,58.95,58.93,58.95,49600
08/27/2003,15:47,58.95,58.95,58.95,58.95,400
08/27/2003,15:49,58.91,58.91,58.91,58.91,4200
08/27/2003,15:50,58.9,58.9,58.9,58.9,100
08/27/2003,15:51,58.93,58.96,58.93,58.96,5200
08/27/2003,15:52,58.99,58.99,58.95,58.97,55000
08/27/2003,15:55,58.98,58.98,58.97,58.97,10300
08/27/2003,15:57,58.87,58.87,58.87,58.87,1000
08/27/2003,15:58,58.84,58.84,58.84,58.84,2500
08/27/2003,15:59,58.8,58.8,58.8,58.8,200
08/28/2003,09:30,58.86,58.86,58.86,58.86,200
08/28/2003,09:32,58.9,58.9,58.9,58.9,5000
08/28/2003,09:35,58.9,58.9,58.9,58.9,5000
08/28/2003,09:36,58.95,59.2,58.8,58.8,12000
08/28/2003,09:37,58.85,58.85,58.85,58.85,100
08/28/2003,09:38,58.86,58.86,58.8,58.81,2500
08/28/2003,09:39,58.8,58.87,58.7,58.7,110000
08/28/2003,09:42,58.7,58.74,58.7,58.74,101100
08/28/2003,09:43,58.7,58.7,58.6,58.6,59000
08/28/2003,09:45,58.59,58.7,58.5,58.7,54600
08/28/2003,09:46,58.81,59,58.81,59,2000
08/28/2003,09:47,59.15,59.15,59.06,59.06,5200
08/28/2003,09:48,59.15,59.15,59.01,59.1,26700
08/28/2003,09:49,59,59.15,59,59.15,20200
08/28/2003,09:50,59,59,59,59,500
08/28/2003,09:51,59.15,59.15,59.15,59.15,10000
08/28/2003,09:52,59.04,59.04,59.02,59.02,10000
08/28/2003,09:53,59.02,59.05,58.98,59,34200
08/28/2003,09:54,58.98,59.01,58.95,58.95,125100
08/28/2003,09:56,58.97,58.97,58.96,58.96,200
08/28/2003,10:01,58.9,58.9,58.9,58.9,1000
08/28/2003,10:03,58.81,58.81,58.81,58.81,500
08/28/2003,10:05,58.8,58.84,58.8,58.84,6500
08/28/2003,10:08,58.74,58.74,58.74,58.74,1700
08/28/2003,10:09,58.74,58.74,58.74,58.74,500
08/28/2003,10:12,58.74,58.74,58.74,58.74,500
08/28/2003,10:13,58.72,58.72,58.72,58.72,100
08/28/2003,10:15,58.76,58.76,58.76,58.76,500
08/28/2003,10:18,58.75,58.92,58.75,58.92,2200
08/28/2003,10:20,58.93,58.93,58.93,58.93,1000
08/28/2003,10:24,59.03,59.03,59.03,59.03,20000
08/28/2003,10:29,58.95,58.95,58.95,58.95,25000
08/28/2003,10:30,59.02,59.53,59.02,59.5,37900
08/28/2003,10:31,59.53,59.8,59.2,59.6,91100
08/28/2003,10:32,59.75,60.23,59.75,60.23,228400
08/28/2003,10:33,60.2,60.5,59.85,60.22,224600
08/28/2003,10:34,60.21,60.3,60,60.15,54200
08/28/2003,10:35,60.02,60.15,59.98,60.15,32600
08/28/2003,10:36,60.2,60.2,60.1,60.15,35600
08/28/2003,10:37,60.15,60.15,60.15,60.15,19400
08/28/2003,10:38,60.2,60.32,60.05,60.25,155100
08/28/2003,10:39,60.32,60.32,60.15,60.3,56900
08/28/2003,10:40,60.27,60.33,60.25,60.3,11100
08/28/2003,10:41,60.24,60.25,60.2,60.2,27500
08/28/2003,10:42,60.24,60.31,60.24,60.31,16600
08/28/2003,10:43,60.24,60.33,60.24,60.28,58500
08/28/2003,10:44,60.28,60.28,60.28,60.28,7500
08/28/2003,10:45,60.3,60.3,60.3,60.3,5000
08/28/2003,10:46,60.22,60.34,60.22,60.3,35000
08/28/2003,10:47,60.26,60.26,60.16,60.16,51300
08/28/2003,10:48,60.13,60.25,59.98,59.98,45100
08/28/2003,10:49,60,60,60,60,10000
08/28/2003,10:50,59.94,60,59.91,59.91,5100
08/28/2003,10:51,59.97,60,59.97,60,400
08/28/2003,10:52,59.98,60,59.93,59.93,27000
08/28/2003,10:53,59.91,59.91,59.82,59.82,1700
08/28/2003,10:54,59.89,59.89,59.84,59.85,10500
08/28/2003,10:55,59.86,59.87,59.86,59.87,300
08/28/2003,10:56,59.86,59.94,59.85,59.93,7100
08/28/2003,10:57,59.94,59.98,59.92,59.92,10400
08/28/2003,10:58,60.02,60.02,60.02,60.02,600
08/28/2003,10:59,60.05,60.05,60.05,60.05,1000
08/28/2003,11:00,60.05,60.06,60.05,60.06,600
08/28/2003,11:01,60.07,60.08,60.07,60.08,3500
08/28/2003,11:05,60.2,60.21,60.2,60.21,4300
08/28/2003,11:06,60.28,60.3,60.22,60.3,5500
08/28/2003,11:07,60.3,60.3,60.3,60.3,2700
08/28/2003,11:08,60.3,60.37,60.3,60.31,2600
08/28/2003,11:10,60.37,60.37,60.37,60.37,2500
08/28/2003,11:11,60.37,60.37,60.34,60.34,1100
08/28/2003,11:12,60.37,60.37,60.36,60.36,1100
08/28/2003,11:14,60.32,60.32,60.32,60.32,1200
08/28/2003,11:15,60.32,60.32,60.32,60.32,2200
08/28/2003,11:17,60.4,60.4,60.4,60.4,100
08/28/2003,11:18,60.4,60.45,60.4,60.45,2300
08/28/2003,11:19,60.5,60.5,60.5,60.5,200
08/28/2003,11:20,60.5,60.57,60.4,60.57,52800
08/28/2003,11:21,60.6,60.6,60.53,60.54,17400
08/28/2003,11:22,60.54,60.65,60.54,60.64,17300
08/28/2003,11:23,60.69,60.69,60.69,60.69,100
08/28/2003,11:24,60.75,60.78,60.71,60.78,45500
08/28/2003,11:25,60.75,60.75,60.75,60.75,700
08/28/2003,11:26,60.78,60.78,60.77,60.77,1100
08/28/2003,11:28,60.66,60.66,60.66,60.66,2500
08/28/2003,11:29,60.75,60.75,60.75,60.75,200
08/28/2003,11:30,60.79,60.79,60.79,60.79,200
08/28/2003,11:31,60.79,60.79,60.79,60.79,1900
08/28/2003,11:32,60.79,60.79,60.79,60.79,200
08/28/2003,11:33,60.79,60.79,60.79,60.79,1000
08/28/2003,11:36,60.7,60.75,60.7,60.75,1100
08/28/2003,11:39,60.75,60.8,60.75,60.8,1400
08/28/2003,11:40,60.78,60.78,60.74,60.74,2900
08/28/2003,11:41,60.69,60.69,60.69,60.69,100
08/28/2003,11:42,60.7,60.7,60.65,60.65,10100
08/28/2003,11:44,60.59,60.59,60.59,60.59,500
08/28/2003,11:46,60.59,60.59,60.59,60.59,500
08/28/2003,11:47,60.55,60.55,60.55,60.55,25000
08/28/2003,11:48,60.56,60.56,60.56,60.56,1000
08/28/2003,11:49,60.64,60.64,60.64,60.64,100
08/28/2003,11:50,60.61,60.63,60.61,60.63,2100
08/28/2003,11:52,60.63,60.64,60.55,60.55,1100
08/28/2003,11:57,60.56,60.56,60.56,60.56,200
08/28/2003,11:59,60.66,60.66,60.66,60.66,1000
08/28/2003,12:00,60.7,60.7,60.68,60.68,7300
08/28/2003,12:01,60.7,60.7,60.7,60.7,4900
08/28/2003,12:02,60.7,60.7,60.7,60.7,5000
08/28/2003,12:03,60.71,60.71,60.71,60.71,300
08/28/2003,12:07,60.68,60.68,60.68,60.68,25000
08/28/2003,12:08,60.72,60.72,60.72,60.72,100
08/28/2003,12:09,60.64,60.64,60.64,60.64,2000
08/28/2003,12:11,60.68,60.68,60.68,60.68,100
08/28/2003,12:14,60.7,60.74,60.7,60.72,86300
08/28/2003,12:15,60.75,60.75,60.75,60.75,9800
08/28/2003,12:16,60.82,60.82,60.82,60.82,100
08/28/2003,12:18,60.76,60.76,60.76,60.76,300
08/28/2003,12:20,60.76,60.76,60.76,60.76,1500
08/28/2003,12:23,60.75,60.75,60.75,60.75,700
08/28/2003,12:24,60.76,60.76,60.76,60.76,1000
08/28/2003,12:25,60.71,60.71,60.71,60.71,500
08/28/2003,12:28,60.71,60.72,60.71,60.72,1000
08/28/2003,12:29,60.66,60.66,60.66,60.66,200
08/28/2003,12:30,60.71,60.71,60.71,60.71,100
08/28/2003,12:33,60.73,60.73,60.73,60.73,1000
08/28/2003,12:35,60.64,60.64,60.63,60.63,1000
08/28/2003,12:36,60.7,60.7,60.7,60.7,1000
08/28/2003,12:39,60.61,60.61,60.61,60.61,55000
08/28/2003,12:41,60.63,60.63,60.63,60.63,1000
08/28/2003,12:42,60.63,60.63,60.63,60.63,1400
08/28/2003,12:44,60.63,60.63,60.63,60.63,3100
08/28/2003,12:46,60.64,60.64,60.64,60.64,1600
08/28/2003,12:47,60.65,60.65,60.65,60.65,100
08/28/2003,12:48,60.66,60.66,60.66,60.66,200
08/28/2003,12:49,60.7,60.7,60.7,60.7,500
08/28/2003,12:50,60.7,60.75,60.7,60.75,600
08/28/2003,12:51,60.75,60.75,60.66,60.66,5100
08/28/2003,12:52,60.7,60.7,60.7,60.7,500
08/28/2003,12:53,60.7,60.7,60.7,60.7,100
08/28/2003,12:54,60.74,60.75,60.74,60.75,800
08/28/2003,12:55,60.75,60.75,60.75,60.75,100
08/28/2003,12:57,60.79,60.79,60.79,60.79,100
08/28/2003,13:04,60.77,60.77,60.77,60.77,200
08/28/2003,13:05,60.78,60.78,60.78,60.78,100
08/28/2003,13:06,60.79,60.79,60.79,60.79,300
08/28/2003,13:15,60.8,60.8,60.8,60.8,3000
08/28/2003,13:18,60.8,60.8,60.8,60.8,100
08/28/2003,13:22,60.74,60.74,60.74,60.74,1000
08/28/2003,13:23,60.8,60.8,60.8,60.8,4000
08/28/2003,13:27,60.86,60.86,60.86,60.86,2000
08/28/2003,13:30,60.87,60.87,60.87,60.87,100
08/28/2003,13:31,60.89,60.89,60.89,60.89,100
08/28/2003,13:32,60.88,60.88,60.88,60.88,500
08/28/2003,13:36,60.89,60.89,60.89,60.89,900
08/28/2003,13:40,60.88,60.88,60.88,60.88,100
08/28/2003,13:43,60.81,60.81,60.81,60.81,300
08/28/2003,13:44,60.79,60.79,60.79,60.79,1000
08/28/2003,13:51,60.64,60.64,60.64,60.64,300
08/28/2003,14:05,60.75,60.75,60.75,60.75,1000
08/28/2003,14:18,60.8,60.8,60.8,60.8,200
08/28/2003,14:22,60.77,60.77,60.77,60.77,800
08/28/2003,14:24,60.73,60.75,60.73,60.75,15500
08/28/2003,14:25,60.77,60.77,60.77,60.77,5000
08/28/2003,14:31,60.75,60.75,60.75,60.75,200
08/28/2003,14:39,60.75,60.75,60.75,60.75,1000
08/28/2003,14:40,60.75,60.75,60.75,60.75,4500
08/28/2003,14:42,60.77,60.77,60.77,60.77,1200
08/28/2003,14:43,60.74,60.74,60.74,60.74,5000
08/28/2003,14:45,60.74,60.74,60.74,60.74,5000
08/28/2003,14:49,60.7,60.7,60.69,60.69,500
08/28/2003,14:56,60.7,60.7,60.7,60.7,1000
08/28/2003,14:59,60.75,60.75,60.75,60.75,200
08/28/2003,15:00,60.74,60.74,60.74,60.74,100
08/28/2003,15:01,60.75,60.75,60.75,60.75,100
08/28/2003,15:02,60.75,60.76,60.75,60.75,1100
08/28/2003,15:03,60.78,60.78,60.78,60.78,1000
08/28/2003,15:04,60.78,60.78,60.78,60.78,4200
08/28/2003,15:08,60.74,60.74,60.74,60.74,1400
08/28/2003,15:12,60.77,60.77,60.77,60.77,5000
08/28/2003,15:14,60.74,60.74,60.74,60.74,1300
08/28/2003,15:15,60.75,60.75,60.75,60.75,500
08/28/2003,15:17,60.72,60.72,60.72,60.72,1100
08/28/2003,15:23,60.74,60.75,60.74,60.75,1800
08/28/2003,15:26,60.75,60.75,60.75,60.75,1300
08/28/2003,15:27,60.78,60.78,60.78,60.78,500
08/28/2003,15:28,60.8,60.8,60.8,60.8,1200
08/28/2003,15:30,60.81,60.81,60.81,60.81,900
08/28/2003,15:31,60.84,60.84,60.82,60.82,2100
08/28/2003,15:32,60.85,60.86,60.84,60.86,1400
08/28/2003,15:33,60.84,60.88,60.84,60.88,3100
08/28/2003,15:34,60.88,60.88,60.88,60.88,300
08/28/2003,15:35,60.88,60.88,60.88,60.88,800
08/28/2003,15:36,60.91,60.91,60.91,60.91,1100
08/28/2003,15:38,60.92,60.92,60.9,60.9,10000
08/28/2003,15:39,60.85,60.85,60.85,60.85,3100
08/28/2003,15:40,60.85,60.89,60.85,60.87,31800
08/28/2003,15:41,60.9,60.9,60.9,60.9,3000
08/28/2003,15:42,60.85,60.85,60.85,60.85,600
08/28/2003,15:43,60.88,60.88,60.88,60.88,15000
08/28/2003,15:44,60.85,60.85,60.85,60.85,1000
08/28/2003,15:45,60.85,60.85,60.84,60.84,2500
08/28/2003,15:46,60.85,60.85,60.85,60.85,1100
08/28/2003,15:47,60.85,60.85,60.85,60.85,8800
08/28/2003,15:48,60.85,60.88,60.85,60.88,2200
08/28/2003,15:49,60.88,60.88,60.88,60.88,3400
08/28/2003,15:51,60.9,60.91,60.9,60.91,500
08/28/2003,15:53,60.87,60.92,60.87,60.92,26100
08/28/2003,15:54,60.94,60.94,60.94,60.94,1800
08/28/2003,15:55,60.9,60.94,60.9,60.9,1000
08/28/2003,15:56,60.87,60.87,60.87,60.87,1000
08/28/2003,15:57,60.85,60.85,60.85,60.85,7000
08/28/2003,15:59,60.86,60.86,60.86,60.86,200
08/29/2003,09:31,60.85,60.85,60.85,60.85,200
08/29/2003,09:36,61,61,60.9,61,2200
08/29/2003,09:37,61,61,60.9,60.9,1600
08/29/2003,09:38,60.85,60.85,60.7,60.7,1200
08/29/2003,09:39,60.72,60.72,60.63,60.65,1000
08/29/2003,09:40,60.6,60.6,60.49,60.49,800
08/29/2003,09:41,60.56,60.6,60.56,60.6,1500
08/29/2003,09:42,60.57,60.57,60.57,60.57,1000
08/29/2003,09:43,60.53,60.63,60.53,60.63,5500
08/29/2003,09:44,60.6,60.6,60.6,60.6,800
08/29/2003,09:46,60.6,60.6,60.6,60.6,100
08/29/2003,09:47,60.55,60.55,60.55,60.55,5000
08/29/2003,09:48,60.54,60.54,60.54,60.54,100
08/29/2003,09:49,60.45,60.45,60.45,60.45,1200
08/29/2003,09:50,60.4,60.48,60.4,60.41,1600
08/29/2003,09:51,60.4,60.45,60.35,60.45,26000
08/29/2003,09:52,60.4,60.4,60.38,60.38,2100
08/29/2003,09:53,60.35,60.35,60.35,60.35,10000
08/29/2003,09:57,60.25,60.3,60.25,60.3,5300
08/29/2003,09:58,60.3,60.3,60.2,60.25,20000
08/29/2003,09:59,60.2,60.25,60.17,60.2,25000
08/29/2003,10:00,60.2,60.2,60.05,60.05,10200
08/29/2003,10:01,60.03,60.15,59.88,59.9,52800
08/29/2003,10:02,59.9,60.2,59.85,59.95,23600
08/29/2003,10:04,59.9,59.9,59.8,59.88,12100
08/29/2003,10:05,59.88,59.9,59.88,59.9,52200
08/29/2003,10:06,60,60,60,60,5300
08/29/2003,10:07,60,60.06,59.94,59.98,2900
08/29/2003,10:08,60,60.01,60,60,30200
08/29/2003,10:09,60.1,60.11,60.06,60.11,4700
08/29/2003,10:10,60.12,60.12,60.12,60.12,2100
08/29/2003,10:11,60.1,60.14,60.1,60.14,2000
08/29/2003,10:13,60.2,60.2,60.2,60.2,100
08/29/2003,10:14,60.2,60.25,60.2,60.25,1200
08/29/2003,10:15,60.25,60.3,60.25,60.3,1200
08/29/2003,10:16,60.25,60.3,60.2,60.2,5900
08/29/2003,10:20,60.2,60.2,60.2,60.2,100
08/29/2003,10:21,60.16,60.16,60.15,60.15,400
08/29/2003,10:22,60.09,60.09,60.09,60.09,700
08/29/2003,10:23,60.19,60.19,60.19,60.19,200
08/29/2003,10:25,60.3,60.3,60.3,60.3,200
08/29/2003,10:26,60.29,60.29,60.29,60.29,1900
08/29/2003,10:30,60.32,60.32,60.32,60.32,200
08/29/2003,10:31,60.31,60.31,60.31,60.31,3000
08/29/2003,10:33,60.27,60.27,60.27,60.27,200
08/29/2003,10:40,60.22,60.22,60.22,60.22,200
08/29/2003,10:41,60.2,60.24,60.2,60.24,300
08/29/2003,10:42,60.21,60.25,60.2,60.25,5400
08/29/2003,10:43,60.25,60.26,60.25,60.26,20300
08/29/2003,10:45,60.25,60.25,60.25,60.25,200
08/29/2003,10:49,60.3,60.3,60.3,60.3,5000
08/29/2003,10:50,60.35,60.35,60.35,60.35,70000
08/29/2003,10:51,60.22,60.22,60.22,60.22,200
08/29/2003,10:52,60.27,60.27,60.27,60.27,1000
08/29/2003,10:57,60.3,60.3,60.3,60.3,1000
08/29/2003,10:59,60.25,60.25,60.25,60.25,2000
08/29/2003,11:01,60.22,60.22,60.22,60.22,1000
08/29/2003,11:02,60.19,60.19,60.19,60.19,300
08/29/2003,11:05,60.13,60.19,60.13,60.19,3000
08/29/2003,11:06,60.12,60.12,60.12,60.12,1000
08/29/2003,11:07,60.12,60.12,60.12,60.12,3000
08/29/2003,11:08,60.13,60.13,60.13,60.13,1000
08/29/2003,11:10,60.13,60.13,60.13,60.13,100
08/29/2003,11:17,60.15,60.15,60.15,60.15,300
08/29/2003,11:18,60.15,60.15,60.15,60.15,200
08/29/2003,11:21,60.05,60.05,60.05,60.05,3000
08/29/2003,11:23,60.06,60.07,60.06,60.07,300
08/29/2003,11:24,60.07,60.12,60.07,60.12,200
08/29/2003,11:25,60.12,60.15,60.11,60.15,800
08/29/2003,11:26,60.14,60.14,60.14,60.14,500
08/29/2003,11:27,60.14,60.17,60.14,60.17,2000
08/29/2003,11:32,60.14,60.18,60.14,60.18,2300
08/29/2003,11:36,60.1,60.1,60.1,60.1,2000
08/29/2003,11:37,60.1,60.1,60.1,60.1,5600
08/29/2003,11:41,60.1,60.1,60.1,60.1,5000
08/29/2003,11:44,60.15,60.15,60.15,60.15,5000
08/29/2003,11:47,60.2,60.2,60.2,60.2,2000
08/29/2003,11:49,60.2,60.2,60.2,60.2,3000
08/29/2003,11:53,60.2,60.2,60.2,60.2,100
08/29/2003,11:54,60.25,60.25,60.25,60.25,5100
08/29/2003,11:58,60.25,60.31,60.25,60.31,6200
08/29/2003,11:59,60.33,60.33,60.33,60.33,2400
08/29/2003,12:01,60.33,60.33,60.33,60.33,200
08/29/2003,12:03,60.35,60.35,60.35,60.35,5000
08/29/2003,12:04,60.35,60.35,60.35,60.35,3000
08/29/2003,12:05,60.35,60.35,60.35,60.35,2500
08/29/2003,12:06,60.35,60.35,60.35,60.35,1000
08/29/2003,12:07,60.39,60.39,60.39,60.39,100
08/29/2003,12:09,60.37,60.38,60.37,60.38,500
08/29/2003,12:10,60.36,60.38,60.36,60.38,1400
08/29/2003,12:11,60.36,60.36,60.36,60.36,1500
08/29/2003,12:13,60.36,60.36,60.36,60.36,500
08/29/2003,12:14,60.38,60.38,60.38,60.38,500
08/29/2003,12:16,60.36,60.36,60.36,60.36,800
08/29/2003,12:17,60.35,60.35,60.35,60.35,3100
08/29/2003,12:19,60.31,60.31,60.31,60.31,100
08/29/2003,12:47,60.38,60.38,60.38,60.38,100
08/29/2003,12:50,60.3,60.3,60.3,60.3,400
08/29/2003,12:52,60.32,60.32,60.32,60.32,1000
08/29/2003,13:00,60.34,60.34,60.34,60.34,200
08/29/2003,13:11,60.32,60.32,60.32,60.32,200
08/29/2003,13:17,60.28,60.28,60.28,60.28,2000
08/29/2003,13:20,60.3,60.3,60.3,60.3,100
08/29/2003,13:21,60.3,60.3,60.3,60.3,100
08/29/2003,13:23,60.3,60.37,60.3,60.37,1200
08/29/2003,13:24,60.37,60.37,60.37,60.37,600
08/29/2003,13:32,60.33,60.33,60.33,60.33,200
08/29/2003,13:33,60.33,60.33,60.33,60.33,200
08/29/2003,13:34,60.33,60.33,60.33,60.33,900
08/29/2003,13:38,60.34,60.34,60.34,60.34,300
08/29/2003,13:40,60.39,60.39,60.39,60.39,200
08/29/2003,13:45,60.4,60.4,60.4,60.4,100
08/29/2003,13:49,60.45,60.49,60.45,60.49,3500
08/29/2003,13:50,60.5,60.5,60.5,60.5,100
08/29/2003,13:55,60.54,60.54,60.54,60.54,2500
08/29/2003,14:00,60.54,60.54,60.54,60.54,300
08/29/2003,14:01,60.54,60.54,60.54,60.54,1000
08/29/2003,14:17,60.53,60.55,60.53,60.55,5300
08/29/2003,14:18,60.57,60.57,60.57,60.57,200
08/29/2003,14:22,60.57,60.57,60.57,60.57,200
08/29/2003,14:27,60.46,60.46,60.46,60.46,300
08/29/2003,14:30,60.45,60.45,60.45,60.45,600
08/29/2003,14:31,60.45,60.45,60.45,60.45,200
08/29/2003,14:53,60.54,60.54,60.54,60.54,700
08/29/2003,14:58,60.59,60.6,60.59,60.6,500
08/29/2003,15:01,60.6,60.6,60.6,60.6,300
08/29/2003,15:02,60.63,60.63,60.63,60.63,4200
08/29/2003,15:05,60.63,60.63,60.63,60.63,1000
08/29/2003,15:07,60.63,60.63,60.63,60.63,1000
08/29/2003,15:08,60.59,60.65,60.59,60.65,1500
08/29/2003,15:09,60.65,60.65,60.65,60.65,2500
08/29/2003,15:11,60.7,60.7,60.7,60.7,300
08/29/2003,15:12,60.63,60.64,60.63,60.64,300
08/29/2003,15:13,60.7,60.7,60.7,60.7,100
08/29/2003,15:16,60.66,60.66,60.66,60.66,500
08/29/2003,15:17,60.65,60.65,60.65,60.65,200
08/29/2003,15:18,60.68,60.68,60.68,60.68,500
08/29/2003,15:19,60.67,60.67,60.67,60.67,100
08/29/2003,15:21,60.67,60.67,60.67,60.67,100
08/29/2003,15:22,60.68,60.68,60.67,60.67,25200
08/29/2003,15:23,60.66,60.66,60.65,60.65,20000
08/29/2003,15:25,60.65,60.65,60.65,60.65,200
08/29/2003,15:27,60.7,60.73,60.66,60.73,5400
08/29/2003,15:30,60.7,60.7,60.7,60.7,1500
08/29/2003,15:34,60.7,60.7,60.7,60.7,1500
08/29/2003,15:35,60.7,60.7,60.7,60.7,1800
08/29/2003,15:37,60.71,60.71,60.71,60.71,100
08/29/2003,15:39,60.7,60.7,60.7,60.7,200
08/29/2003,15:42,60.67,60.7,60.67,60.7,2200
08/29/2003,15:43,60.7,60.7,60.7,60.7,400
08/29/2003,15:45,60.65,60.65,60.65,60.65,3000
08/29/2003,15:47,60.65,60.65,60.65,60.65,100
08/29/2003,15:48,60.64,60.65,60.64,60.65,400
08/29/2003,15:49,60.64,60.64,60.64,60.64,400
08/29/2003,15:50,60.64,60.64,60.63,60.63,1700
08/29/2003,15:51,60.61,60.61,60.6,60.6,3500
08/29/2003,15:52,60.6,60.6,60.6,60.6,200
08/29/2003,15:54,60.6,60.6,60.6,60.6,500
08/29/2003,15:55,60.6,60.6,60.59,60.59,3000
08/29/2003,15:56,60.59,60.59,60.59,60.59,100
08/29/2003,15:57,60.6,60.6,60.52,60.6,1900
08/29/2003,15:58,60.6,60.6,60.6,60.6,500
08/29/2003,15:59,60.6,60.6,60.6,60.6,600
09/02/2003,09:30,60.5,60.5,60.5,60.5,600
09/02/2003,09:38,60.45,60.45,60.45,60.45,12000
09/02/2003,09:39,60.3,60.34,60.3,60.34,7400
09/02/2003,09:40,60.3,60.34,60.28,60.34,16700
09/02/2003,09:41,60.28,60.28,60.17,60.18,11200
09/02/2003,09:42,60.27,60.27,60.18,60.23,26600
09/02/2003,09:43,60.17,60.21,60.17,60.21,8200
09/02/2003,09:44,60.07,60.07,60.07,60.07,100
09/02/2003,09:45,60.07,60.09,60,60.06,25400
09/02/2003,09:46,59.97,60.06,59.95,59.95,6600
09/02/2003,09:47,59.95,60.02,59.95,60.02,1500
09/02/2003,09:48,59.95,59.95,59.95,59.95,1000
09/02/2003,09:49,59.99,59.99,59.99,59.99,2000
09/02/2003,09:50,59.93,59.95,59.93,59.95,2600
09/02/2003,09:51,59.99,59.99,59.9,59.9,25100
09/02/2003,09:52,59.88,59.91,59.83,59.85,3000
09/02/2003,09:53,59.81,59.81,59.81,59.81,2000
09/02/2003,09:54,59.78,59.78,59.78,59.78,2500
09/02/2003,09:55,59.76,59.76,59.75,59.75,10900
09/02/2003,09:56,59.77,59.77,59.7,59.7,36400
09/02/2003,09:57,59.67,59.67,59.57,59.57,1600
09/02/2003,09:58,59.56,59.65,59.56,59.65,2300
09/02/2003,09:59,59.7,59.72,59.69,59.7,6000
09/02/2003,10:00,59.72,59.73,59.72,59.73,400
09/02/2003,10:01,59.75,59.76,59.72,59.74,29300
09/02/2003,10:03,59.74,59.74,59.74,59.74,50000
09/02/2003,10:04,59.8,59.8,59.78,59.78,31500
09/02/2003,10:05,59.8,59.8,59.7,59.7,33300
09/02/2003,10:06,59.75,59.75,59.75,59.75,3000
09/02/2003,10:07,59.8,59.8,59.8,59.8,100
09/02/2003,10:09,59.72,59.72,59.72,59.72,15100
09/02/2003,10:11,59.75,59.75,59.7,59.7,3000
09/02/2003,10:12,59.62,59.62,59.62,59.62,5000
09/02/2003,10:13,59.58,59.58,59.52,59.52,10400
09/02/2003,10:14,59.55,59.55,59.55,59.55,3900
09/02/2003,10:15,59.54,59.54,59.54,59.54,3900
09/02/2003,10:16,59.5,59.5,59.5,59.5,100
09/02/2003,10:17,59.44,59.44,59.44,59.44,100
09/02/2003,10:18,59.47,59.47,59.47,59.47,24000
09/02/2003,10:20,59.63,59.63,59.63,59.63,2500
09/02/2003,10:21,59.6,59.6,59.6,59.6,2000
09/02/2003,10:22,59.55,59.55,59.5,59.5,2500
09/02/2003,10:23,59.5,59.5,59.47,59.47,1600
09/02/2003,10:25,59.54,59.54,59.54,59.54,1600
09/02/2003,10:26,59.5,59.55,59.5,59.55,1600
09/02/2003,10:27,59.6,59.6,59.6,59.6,20000
09/02/2003,10:28,59.6,59.61,59.54,59.61,25300
09/02/2003,10:29,59.71,59.71,59.71,59.71,200
09/02/2003,10:30,59.72,59.72,59.72,59.72,800
09/02/2003,10:31,59.68,59.68,59.68,59.68,1200
09/02/2003,10:33,59.75,59.75,59.75,59.75,1000
09/02/2003,10:37,59.92,59.92,59.92,59.92,100
09/02/2003,10:39,59.92,59.92,59.92,59.92,1000
09/02/2003,10:40,59.95,59.95,59.95,59.95,1300
09/02/2003,10:41,60,60,59.95,59.97,16300
09/02/2003,10:42,59.95,59.95,59.95,59.95,2000
09/02/2003,10:43,59.93,59.93,59.9,59.9,4000
09/02/2003,10:44,59.95,59.95,59.95,59.95,1000
09/02/2003,10:45,59.93,59.95,59.9,59.9,7600
09/02/2003,10:46,59.87,59.87,59.87,59.87,200
09/02/2003,10:47,59.89,59.89,59.82,59.82,600
09/02/2003,10:48,59.82,59.82,59.82,59.82,2800
09/02/2003,10:49,59.87,59.87,59.87,59.87,100
09/02/2003,10:52,59.91,59.91,59.91,59.91,10000
09/02/2003,10:53,59.85,59.85,59.85,59.85,1200
09/02/2003,10:54,59.88,59.88,59.88,59.88,200
09/02/2003,10:55,59.88,59.88,59.86,59.86,7400
09/02/2003,10:56,59.87,59.87,59.87,59.87,400
09/02/2003,10:57,59.87,59.87,59.82,59.82,1200
09/02/2003,10:59,59.81,59.82,59.81,59.82,4000
09/02/2003,11:01,59.86,59.86,59.86,59.86,100
09/02/2003,11:02,59.8,59.8,59.8,59.8,3000
09/02/2003,11:03,59.86,59.88,59.86,59.88,24000
09/02/2003,11:05,59.89,59.89,59.89,59.89,1600
09/02/2003,11:06,59.92,59.92,59.92,59.92,600
09/02/2003,11:08,59.87,59.91,59.8,59.8,13500
09/02/2003,11:10,59.85,59.85,59.85,59.85,1000
09/02/2003,11:17,59.8,59.8,59.8,59.8,1000
09/02/2003,11:19,59.8,59.8,59.8,59.8,10000
09/02/2003,11:20,59.84,59.85,59.8,59.85,2700
09/02/2003,11:21,59.85,59.85,59.85,59.85,3500
09/02/2003,11:22,59.85,59.85,59.85,59.85,3000
09/02/2003,11:23,59.88,59.88,59.88,59.88,2500
09/02/2003,11:27,59.9,59.9,59.88,59.9,7000
09/02/2003,11:28,59.88,59.88,59.87,59.87,200
09/02/2003,11:29,59.86,59.86,59.86,59.86,200
09/02/2003,11:30,59.87,59.87,59.87,59.87,400
09/02/2003,11:33,59.83,59.83,59.83,59.83,100
09/02/2003,11:37,59.85,59.85,59.85,59.85,100
09/02/2003,11:38,59.85,59.85,59.85,59.85,100
09/02/2003,11:41,59.79,59.79,59.79,59.79,1000
09/02/2003,11:46,59.81,59.85,59.8,59.85,6000
09/02/2003,11:52,59.87,59.87,59.87,59.87,2000
09/02/2003,11:58,59.8,59.8,59.8,59.8,500
09/02/2003,12:08,59.86,59.86,59.86,59.86,500
09/02/2003,12:12,59.91,59.91,59.91,59.91,100
09/02/2003,12:13,59.89,59.89,59.89,59.89,500
09/02/2003,12:19,59.95,59.95,59.95,59.95,11600
09/02/2003,12:21,59.95,59.95,59.95,59.95,200
09/02/2003,12:22,59.89,59.89,59.89,59.89,200
09/02/2003,12:23,59.89,59.89,59.89,59.89,100
09/02/2003,12:24,59.86,59.86,59.86,59.86,1200
09/02/2003,12:27,59.9,59.9,59.9,59.9,500
09/02/2003,12:29,59.86,59.86,59.86,59.86,400
09/02/2003,12:35,59.86,59.86,59.86,59.86,100
09/02/2003,12:38,59.89,59.89,59.89,59.89,1000
09/02/2003,12:50,59.85,59.85,59.85,59.85,4500
09/02/2003,12:53,59.86,59.86,59.86,59.86,800
09/02/2003,12:57,59.88,59.88,59.88,59.88,1200
09/02/2003,13:00,59.86,59.86,59.86,59.86,100
09/02/2003,13:02,59.85,59.87,59.85,59.87,2000
09/02/2003,13:05,59.75,59.75,59.75,59.75,100
09/02/2003,13:10,59.82,59.82,59.82,59.82,300
09/02/2003,13:15,59.82,59.82,59.82,59.82,200
09/02/2003,13:43,59.8,59.8,59.8,59.8,200
09/02/2003,13:45,59.77,59.77,59.77,59.77,100
09/02/2003,13:55,59.71,59.71,59.71,59.71,3000
09/02/2003,14:14,59.7,59.72,59.7,59.72,1100
09/02/2003,14:16,59.74,59.74,59.74,59.74,1000
09/02/2003,14:19,59.79,59.79,59.79,59.79,2500
09/02/2003,14:22,59.78,59.78,59.78,59.78,700
09/02/2003,14:23,59.78,59.78,59.78,59.78,1400
09/02/2003,14:24,59.78,59.8,59.75,59.78,2100
09/02/2003,14:25,59.78,59.78,59.78,59.78,500
09/02/2003,14:26,59.78,59.78,59.74,59.78,3100
09/02/2003,14:27,59.79,59.79,59.78,59.79,800
09/02/2003,14:28,59.79,59.79,59.79,59.79,200
09/02/2003,14:29,59.79,59.79,59.79,59.79,300
09/02/2003,14:30,59.79,59.79,59.79,59.79,200
09/02/2003,14:33,59.8,59.8,59.8,59.8,300
09/02/2003,14:34,59.8,59.8,59.8,59.8,1100
09/02/2003,14:35,59.8,59.8,59.8,59.8,300
09/02/2003,14:36,59.8,59.8,59.8,59.8,500
09/02/2003,14:37,59.8,59.8,59.8,59.8,300
09/02/2003,14:38,59.8,59.8,59.8,59.8,3000
09/02/2003,14:39,59.8,59.8,59.8,59.8,600
09/02/2003,14:40,59.8,59.8,59.8,59.8,400
09/02/2003,14:42,59.8,59.8,59.8,59.8,500
09/02/2003,14:43,59.8,59.8,59.8,59.8,38000
09/02/2003,14:46,59.84,59.9,59.84,59.88,1600
09/02/2003,14:49,59.9,59.9,59.9,59.9,15000
09/02/2003,14:50,59.9,59.9,59.9,59.9,20000
09/02/2003,14:52,59.9,59.9,59.9,59.9,15000
09/02/2003,14:53,59.88,59.93,59.88,59.93,600
09/02/2003,14:55,59.93,59.93,59.93,59.93,100
09/02/2003,14:59,59.96,59.96,59.96,59.96,400
09/02/2003,15:00,59.97,59.97,59.97,59.97,200
09/02/2003,15:01,59.93,59.93,59.93,59.93,200
09/02/2003,15:03,60,60,59.99,59.99,2800
09/02/2003,15:08,59.98,59.98,59.98,59.98,1000
09/02/2003,15:10,59.95,60.05,59.95,60.05,28100
09/02/2003,15:11,59.97,59.97,59.97,59.97,200
09/02/2003,15:12,60,60,60,60,200
09/02/2003,15:13,60,60,60,60,200
09/02/2003,15:15,60.02,60.06,60.02,60.06,3500
09/02/2003,15:16,60.06,60.06,60,60,1800
09/02/2003,15:17,60,60,60,60,100
09/02/2003,15:18,60,60,60,60,100
09/02/2003,15:20,60.05,60.05,60.05,60.05,100
09/02/2003,15:21,60.01,60.04,60.01,60.04,300
09/02/2003,15:22,60.1,60.12,60.1,60.12,8000
09/02/2003,15:23,60.14,60.14,60.14,60.14,4000
09/02/2003,15:24,60.1,60.1,60.1,60.1,1000
09/02/2003,15:25,60.1,60.1,60.1,60.1,1500
09/02/2003,15:28,60.1,60.1,60.1,60.1,800
09/02/2003,15:29,60.1,60.1,60.1,60.1,1600
09/02/2003,15:31,60.11,60.11,60.11,60.11,100
09/02/2003,15:34,60.11,60.13,60.11,60.13,200
09/02/2003,15:36,60.1,60.1,60.1,60.1,27000
09/02/2003,15:37,60.11,60.11,60.1,60.1,7000
09/02/2003,15:38,60.14,60.14,60.12,60.12,200
09/02/2003,15:42,60.1,60.1,60.1,60.1,400
09/02/2003,15:45,60.09,60.1,60.08,60.1,30100
09/02/2003,15:46,60.09,60.09,60.03,60.07,5000
09/02/2003,15:47,60.1,60.1,60.1,60.1,100
09/02/2003,15:48,60.15,60.15,60.15,60.15,400
09/02/2003,15:51,60.21,60.21,60.21,60.21,1000
09/02/2003,15:52,60.15,60.16,60.15,60.16,500
09/02/2003,15:53,60.19,60.25,60.19,60.25,800
09/02/2003,15:54,60.25,60.3,60.23,60.3,9800
09/02/2003,15:55,60.25,60.25,60.23,60.23,13700
09/02/2003,15:56,60.23,60.23,60.23,60.23,300
09/02/2003,15:57,60.3,60.3,60.3,60.3,2500
09/02/2003,15:58,60.3,60.3,60.24,60.3,700
09/02/2003,15:59,60.3,60.32,60.3,60.32,1400
09/03/2003,09:33,60.4,60.4,60.4,60.4,5000
09/03/2003,09:35,60.15,60.15,60.15,60.15,4000
09/03/2003,09:36,60.1,60.25,60.1,60.25,4200
09/03/2003,09:37,60.26,60.5,60.26,60.35,59300
09/03/2003,09:38,60.38,60.41,60.35,60.41,2000
09/03/2003,09:39,60.33,60.35,60.3,60.35,6100
09/03/2003,09:40,60.4,60.4,60.4,60.4,4000
09/03/2003,09:41,60.45,60.45,60.4,60.4,27800
09/03/2003,09:42,60.45,60.5,60.45,60.5,600
09/03/2003,09:43,60.53,60.55,60.5,60.55,30600
09/03/2003,09:44,60.55,60.55,60.55,60.55,2000
09/03/2003,09:45,60.65,60.7,60.63,60.7,25400
09/03/2003,09:46,60.7,60.75,60.66,60.7,31500
09/03/2003,09:47,60.75,60.75,60.75,60.75,25100
09/03/2003,09:48,60.75,60.8,60.7,60.8,17100
09/03/2003,09:49,60.76,60.79,60.76,60.79,2200
09/03/2003,09:50,60.8,60.8,60.8,60.8,1800
09/03/2003,09:51,60.75,60.75,60.7,60.7,3500
09/03/2003,09:53,60.7,60.76,60.7,60.76,12100
09/03/2003,09:54,60.7,60.81,60.7,60.81,4300
09/03/2003,09:55,60.7,60.75,60.7,60.75,2500
09/03/2003,09:56,60.76,60.76,60.73,60.73,25300
09/03/2003,09:57,60.65,60.65,60.65,60.65,1500
09/03/2003,09:58,60.73,60.73,60.73,60.73,7000
09/03/2003,09:59,60.72,60.72,60.72,60.72,2000
09/03/2003,10:00,60.73,60.73,60.58,60.58,6400
09/03/2003,10:01,60.61,60.63,60.59,60.6,5100
09/03/2003,10:02,60.67,60.74,60.64,60.74,52300
09/03/2003,10:05,60.8,60.8,60.6,60.6,25000
09/03/2003,10:07,60.58,60.58,60.58,60.58,500
09/03/2003,10:09,60.67,60.72,60.64,60.72,2500
09/03/2003,10:10,60.66,60.66,60.63,60.63,500
09/03/2003,10:11,60.63,60.63,60.63,60.63,800
09/03/2003,10:12,60.63,60.63,60.63,60.63,1500
09/03/2003,10:13,60.58,60.6,60.58,60.6,2000
09/03/2003,10:14,60.6,60.6,60.6,60.6,500
09/03/2003,10:17,60.63,60.64,60.63,60.64,2100
09/03/2003,10:18,60.6,60.6,60.6,60.6,1000
09/03/2003,10:22,60.56,60.56,60.56,60.56,200
09/03/2003,10:23,60.53,60.53,60.53,60.53,1000
09/03/2003,10:24,60.53,60.53,60.53,60.53,7000
09/03/2003,10:25,60.5,60.5,60.5,60.5,19500
09/03/2003,10:27,60.36,60.38,60.36,60.38,300
09/03/2003,10:28,60.34,60.35,60.31,60.31,2900
09/03/2003,10:29,60.35,60.35,60.35,60.35,100
09/03/2003,10:30,60.28,60.29,60.28,60.28,2500
09/03/2003,10:31,60.28,60.28,60.25,60.25,1200
09/03/2003,10:32,60.23,60.23,60.15,60.15,1700
09/03/2003,10:33,60.1,60.1,60.1,60.1,1100
09/03/2003,10:34,60.05,60.12,60.05,60.12,1600
09/03/2003,10:35,60.13,60.2,60.13,60.14,3100
09/03/2003,10:36,60.13,60.13,60.13,60.13,200
09/03/2003,10:39,60.13,60.13,60.13,60.13,400
09/03/2003,10:40,60.11,60.11,60.11,60.11,100
09/03/2003,10:43,60.13,60.13,60.13,60.13,5700
09/03/2003,10:45,60.19,60.21,60.19,60.21,500
09/03/2003,10:48,60.23,60.3,60.23,60.3,2200
09/03/2003,10:49,60.3,60.3,60.3,60.3,1000
09/03/2003,10:53,60.35,60.35,60.33,60.33,2100
09/03/2003,10:54,60.35,60.35,60.35,60.35,35000
09/03/2003,10:56,60.35,60.35,60.35,60.35,500
09/03/2003,10:57,60.3,60.3,60.3,60.3,3000
09/03/2003,10:58,60.35,60.35,60.35,60.35,900
09/03/2003,10:59,60.36,60.36,60.36,60.36,1500
09/03/2003,11:00,60.38,60.38,60.38,60.38,200
09/03/2003,11:04,60.44,60.44,60.44,60.44,1000
09/03/2003,11:05,60.44,60.46,60.44,60.46,1500
09/03/2003,11:10,60.48,60.48,60.48,60.48,5000
09/03/2003,11:11,60.41,60.41,60.41,60.41,700
09/03/2003,11:14,60.45,60.45,60.45,60.45,2400
09/03/2003,11:15,60.45,60.5,60.45,60.49,5600
09/03/2003,11:16,60.5,60.5,60.45,60.45,600
09/03/2003,11:20,60.45,60.45,60.45,60.45,1000
09/03/2003,11:22,60.42,60.42,60.42,60.42,3000
09/03/2003,11:23,60.45,60.45,60.45,60.45,3000
09/03/2003,11:25,60.49,60.49,60.46,60.46,600
09/03/2003,11:26,60.43,60.43,60.42,60.42,600
09/03/2003,11:27,60.34,60.35,60.34,60.35,10000
09/03/2003,11:28,60.35,60.35,60.35,60.35,100
09/03/2003,11:30,60.29,60.29,60.27,60.29,3200
09/03/2003,11:31,60.25,60.25,60.25,60.25,3900
09/03/2003,11:34,60.25,60.25,60.25,60.25,1000
09/03/2003,11:36,60.24,60.25,60.24,60.25,6600
09/03/2003,11:37,60.3,60.3,60.3,60.3,5000
09/03/2003,11:38,60.26,60.26,60.26,60.26,2000
09/03/2003,11:40,60.24,60.28,60.24,60.28,1200
09/03/2003,11:44,60.29,60.29,60.23,60.23,300
09/03/2003,11:51,60.18,60.18,60.18,60.18,100
09/03/2003,11:55,60.24,60.24,60.24,60.24,2000
09/03/2003,11:56,60.25,60.25,60.25,60.25,100
09/03/2003,11:58,60.3,60.3,60.3,60.3,10000
09/03/2003,12:13,60.17,60.17,60.17,60.17,700
09/03/2003,12:14,60.18,60.18,60.18,60.18,300
09/03/2003,12:15,60.17,60.17,60.17,60.17,700
09/03/2003,12:19,60.25,60.25,60.25,60.25,100
09/03/2003,12:22,60.24,60.24,60.24,60.24,100
09/03/2003,12:24,60.24,60.24,60.24,60.24,100
09/03/2003,12:28,60.2,60.2,60.2,60.2,100
09/03/2003,12:29,60.25,60.25,60.25,60.25,5000
09/03/2003,12:33,60.25,60.25,60.25,60.25,100
09/03/2003,12:38,60.23,60.23,60.23,60.23,1000
09/03/2003,12:40,60.21,60.21,60.21,60.21,200
09/03/2003,12:42,60.15,60.17,60.1,60.1,20900
09/03/2003,12:46,60.15,60.17,60.15,60.17,600
09/03/2003,12:47,60.08,60.1,60.08,60.1,1600
09/03/2003,12:48,60.06,60.06,60.06,60.06,1100
09/03/2003,12:52,60.1,60.1,60.1,60.1,500
09/03/2003,12:55,60.06,60.06,60.06,60.06,600
09/03/2003,12:56,60.11,60.11,60.11,60.11,100
09/03/2003,13:00,60.14,60.14,60.14,60.14,100
09/03/2003,13:03,60.14,60.14,60.14,60.14,400
09/03/2003,13:07,60.1,60.17,60.1,60.17,200
09/03/2003,13:20,60.15,60.15,60.09,60.09,700
09/03/2003,13:25,60.09,60.09,60.09,60.09,500
09/03/2003,13:29,60.1,60.19,60.1,60.19,200
09/03/2003,13:35,60.14,60.14,60.14,60.14,100
09/03/2003,13:41,60.15,60.15,60.15,60.15,100
09/03/2003,13:43,60.09,60.09,60.09,60.09,500
09/03/2003,13:45,60.15,60.15,60.15,60.15,200
09/03/2003,13:46,60.15,60.15,60.15,60.15,600
09/03/2003,13:49,60.16,60.16,60.16,60.16,100
09/03/2003,13:54,60.05,60.05,60.05,60.05,500
09/03/2003,13:55,60,60.05,60,60.05,7200
09/03/2003,13:56,60.05,60.05,60.05,60.05,500
09/03/2003,14:04,60.04,60.04,60.04,60.04,100
09/03/2003,14:06,60.07,60.07,60.07,60.07,200
09/03/2003,14:08,60.05,60.05,60.05,60.05,1000
09/03/2003,14:09,60,60,60,60,500
09/03/2003,14:10,60.09,60.09,60.09,60.09,200
09/03/2003,14:11,60.14,60.16,60.14,60.16,1500
09/03/2003,14:12,60.04,60.05,60,60,11700
09/03/2003,14:13,60,60,59.99,59.99,1300
09/03/2003,14:14,60.02,60.02,60.02,60.02,200
09/03/2003,14:21,60.11,60.11,60.09,60.09,1300
09/03/2003,14:22,60.12,60.13,60.12,60.13,2000
09/03/2003,14:25,60.12,60.12,60.12,60.12,500
09/03/2003,14:27,60.14,60.14,60.14,60.14,300
09/03/2003,14:30,60.17,60.19,60.17,60.19,6100
09/03/2003,14:33,60.16,60.16,60.16,60.16,100
09/03/2003,14:34,60.08,60.08,60.08,60.08,200
09/03/2003,14:38,60.1,60.1,60.1,60.1,5000
09/03/2003,14:46,60.12,60.13,60.12,60.13,11300
09/03/2003,14:55,60.1,60.1,60.1,60.1,100
09/03/2003,14:56,60.11,60.11,60.11,60.11,5000
09/03/2003,14:59,60.19,60.2,60.19,60.2,1300
09/03/2003,15:00,60.23,60.23,60.23,60.23,100
09/03/2003,15:05,60.14,60.14,60.14,60.14,200
09/03/2003,15:07,60.18,60.18,60.18,60.18,1000
09/03/2003,15:08,60.19,60.19,60.19,60.19,1700
09/03/2003,15:10,60.22,60.22,60.2,60.2,2500
09/03/2003,15:11,60.15,60.15,60.15,60.15,10000
09/03/2003,15:13,60.14,60.14,60.14,60.14,1000
09/03/2003,15:15,60.21,60.21,60.16,60.16,1100
09/03/2003,15:16,60.13,60.13,60.13,60.13,1000
09/03/2003,15:20,60.18,60.19,60.13,60.18,19000
09/03/2003,15:21,60.12,60.18,60.12,60.13,5200
09/03/2003,15:22,60.18,60.23,60.18,60.23,1200
09/03/2003,15:23,60.2,60.2,60.2,60.2,1000
09/03/2003,15:24,60.26,60.26,60.26,60.26,500
09/03/2003,15:27,60.2,60.2,60.2,60.2,300
09/03/2003,15:32,60.24,60.24,60.24,60.24,500
09/03/2003,15:34,60.2,60.2,60.2,60.2,100
09/03/2003,15:36,60.29,60.29,60.28,60.28,600
09/03/2003,15:41,60.3,60.3,60.3,60.3,15000
09/03/2003,15:42,60.3,60.3,60.3,60.3,35000
09/03/2003,15:43,60.31,60.31,60.31,60.31,200
09/03/2003,15:44,60.31,60.31,60.31,60.31,1400
09/03/2003,15:50,60.3,60.3,60.3,60.3,300
09/03/2003,15:51,60.3,60.3,60.3,60.3,10000
09/03/2003,15:52,60.27,60.27,60.27,60.27,2000
09/03/2003,15:53,60.25,60.25,60.25,60.25,300
09/03/2003,15:55,60.28,60.28,60.28,60.28,300
09/03/2003,15:58,60.36,60.39,60.36,60.36,10100
09/03/2003,15:59,60.29,60.29,60.29,60.29,200
09/04/2003,09:30,60.1,60.1,60.1,60.1,500
09/04/2003,09:31,60.3,60.3,60.3,60.3,500
09/04/2003,09:36,60.01,60.01,60.01,60.01,500
09/04/2003,09:38,60.1,60.1,60.1,60.1,1000
09/04/2003,09:39,60.23,60.23,60.19,60.2,2200
09/04/2003,09:40,60.05,60.15,60.05,60.12,22900
09/04/2003,09:41,60.1,60.1,60.07,60.07,1700
09/04/2003,09:42,60.07,60.07,60.07,60.07,110000
09/04/2003,09:43,60.2,60.2,60.2,60.2,1200
09/04/2003,09:44,60.12,60.21,60.04,60.04,35300
09/04/2003,09:48,60.04,60.04,60.02,60.02,1000
09/04/2003,09:49,60.1,60.1,60.1,60.1,25000
09/04/2003,09:50,60.17,60.17,60.17,60.17,1000
09/04/2003,09:52,60.1,60.1,60.09,60.1,32400
09/04/2003,09:53,60,60,59.94,59.94,1500
09/04/2003,09:54,59.94,60.01,59.94,59.94,4000
09/04/2003,09:56,60.05,60.05,60.05,60.05,2000
09/04/2003,09:57,60,60,60,60,8000
09/04/2003,10:00,60.22,60.22,60.22,60.22,200
09/04/2003,10:01,60.25,60.25,60.25,60.25,100
09/04/2003,10:04,60.09,60.09,60.09,60.09,2000
09/04/2003,10:06,60.09,60.09,60.09,60.09,600
09/04/2003,10:07,60.09,60.09,60.09,60.09,20400
09/04/2003,10:08,60.17,60.17,60.17,60.17,300
09/04/2003,10:09,60.09,60.09,60.09,60.09,300
09/04/2003,10:10,60.09,60.09,60.09,60.09,300
09/04/2003,10:11,60.05,60.05,60.05,60.05,7500
09/04/2003,10:12,60.18,60.18,60.18,60.18,300
09/04/2003,10:13,60.13,60.14,60.11,60.11,1500
09/04/2003,10:14,60.18,60.18,60.18,60.18,300
09/04/2003,10:15,60.15,60.15,60.15,60.15,1300
09/04/2003,10:16,60.15,60.15,60.15,60.15,2000
09/04/2003,10:17,60.2,60.2,60.16,60.16,8500
09/04/2003,10:18,60.15,60.15,60.15,60.15,1400
09/04/2003,10:19,60.12,60.12,60.12,60.12,2000
09/04/2003,10:20,60.13,60.13,60.13,60.13,2000
09/04/2003,10:21,60.16,60.16,60.16,60.16,300
09/04/2003,10:22,60.16,60.16,60.16,60.16,300
09/04/2003,10:23,60.15,60.15,60.09,60.09,7800
09/04/2003,10:24,60.15,60.15,60.15,60.15,300
09/04/2003,10:27,60.15,60.15,60.15,60.15,300
09/04/2003,10:29,60.2,60.25,60.2,60.2,23300
09/04/2003,10:30,60.2,60.25,60.06,60.18,44300
09/04/2003,10:31,60.02,60.05,59.65,59.86,12600
09/04/2003,10:32,59.83,59.84,59.83,59.84,5000
09/04/2003,10:33,59.8,60.1,59.8,60.1,45800
09/04/2003,10:34,60.2,60.29,60.14,60.17,8700
09/04/2003,10:35,60.28,60.28,59.99,59.99,23900
09/04/2003,10:36,59.94,59.94,59.81,59.81,5400
09/04/2003,10:37,59.93,59.93,59.85,59.85,19300
09/04/2003,10:38,59.84,59.84,59.75,59.75,9600
09/04/2003,10:39,59.7,59.7,59.6,59.6,4400
09/04/2003,10:40,59.65,59.65,59.65,59.65,2000
09/04/2003,10:41,59.52,59.63,59.5,59.5,28100
09/04/2003,10:42,59.5,59.55,59.5,59.55,9000
09/04/2003,10:43,59.54,59.54,59.54,59.54,1400
09/04/2003,10:44,59.55,59.55,59.52,59.54,27400
09/04/2003,10:45,59.5,59.52,59.5,59.5,8100
09/04/2003,10:46,59.5,59.55,59.4,59.41,11000
09/04/2003,10:47,59.5,59.5,59.5,59.5,2900
09/04/2003,10:48,59.42,59.44,59.42,59.44,2100
09/04/2003,10:49,59.4,59.4,59.35,59.37,111200
09/04/2003,10:51,59.4,59.4,59.4,59.4,15000
09/04/2003,10:52,59.42,59.51,59.42,59.51,20200
09/04/2003,10:53,59.5,59.53,59.5,59.53,1200
09/04/2003,10:55,59.56,59.59,59.56,59.59,3800
09/04/2003,10:56,59.66,59.66,59.66,59.66,15000
09/04/2003,10:57,59.62,59.62,59.62,59.62,1000
09/04/2003,11:00,59.59,59.59,59.51,59.53,14900
09/04/2003,11:01,59.49,59.49,59.49,59.49,6000
09/04/2003,11:02,59.45,59.45,59.45,59.45,3600
09/04/2003,11:04,59.51,59.52,59.51,59.52,400
09/04/2003,11:05,59.5,59.5,59.5,59.5,500
09/04/2003,11:10,59.45,59.45,59.45,59.45,500
09/04/2003,11:11,59.54,59.54,59.54,59.54,200
09/04/2003,11:14,59.5,59.5,59.5,59.5,5000
09/04/2003,11:16,59.52,59.52,59.52,59.52,200
09/04/2003,11:17,59.52,59.52,59.52,59.52,800
09/04/2003,11:20,59.52,59.52,59.52,59.52,400
09/04/2003,11:23,59.48,59.48,59.48,59.48,2000
09/04/2003,11:24,59.45,59.45,59.43,59.43,51000
09/04/2003,11:26,59.4,59.4,59.38,59.38,700
09/04/2003,11:28,59.39,59.4,59.39,59.4,700
09/04/2003,11:29,59.4,59.4,59.4,59.4,1000
09/04/2003,11:30,59.39,59.46,59.39,59.46,1500
09/04/2003,11:33,59.48,59.48,59.48,59.48,200
09/04/2003,11:34,59.4,59.4,59.4,59.4,1000
09/04/2003,11:35,59.39,59.39,59.39,59.39,5000
09/04/2003,11:36,59.3,59.3,59.29,59.29,200
09/04/2003,11:38,59.3,59.3,59.26,59.3,500
09/04/2003,11:41,59.25,59.25,59.19,59.19,1000
09/04/2003,11:42,59.17,59.25,59.17,59.22,3000
09/04/2003,11:43,59.15,59.22,59.15,59.22,1200
09/04/2003,11:44,59.22,59.22,59.15,59.15,13100
09/04/2003,11:45,59.2,59.23,59.2,59.23,300
09/04/2003,11:46,59.18,59.18,59.18,59.18,100
09/04/2003,11:49,59.24,59.24,59.24,59.24,10000
09/04/2003,11:50,59.3,59.3,59.3,59.3,3000
09/04/2003,11:51,59.29,59.29,59.29,59.29,100
09/04/2003,11:54,59.26,59.27,59.26,59.27,1100
09/04/2003,11:55,59.3,59.3,59.3,59.3,13000
09/04/2003,11:57,59.3,59.3,59.27,59.27,2100
09/04/2003,11:58,59.27,59.3,59.27,59.3,800
09/04/2003,11:59,59.28,59.28,59.28,59.28,100
09/04/2003,12:00,59.26,59.3,59.26,59.26,4000
09/04/2003,12:01,59.28,59.28,59.28,59.28,200
09/04/2003,12:02,59.26,59.26,59.26,59.26,700
09/04/2003,12:03,59.26,59.3,59.26,59.3,6700
09/04/2003,12:04,59.27,59.37,59.27,59.37,2200
09/04/2003,12:05,59.3,59.3,59.3,59.3,2800
09/04/2003,12:06,59.3,59.3,59.3,59.3,12100
09/04/2003,12:07,59.3,59.3,59.3,59.3,1000
09/04/2003,12:08,59.33,59.33,59.33,59.33,1700
09/04/2003,12:10,59.38,59.38,59.38,59.38,300
09/04/2003,12:12,59.39,59.42,59.38,59.42,4200
09/04/2003,12:13,59.4,59.4,59.4,59.4,6000
09/04/2003,12:14,59.44,59.45,59.44,59.45,4500
09/04/2003,12:15,59.44,59.44,59.44,59.44,7700
09/04/2003,12:16,59.42,59.42,59.42,59.42,1400
09/04/2003,12:18,59.42,59.42,59.42,59.42,3000
09/04/2003,12:23,59.39,59.39,59.39,59.39,600
09/04/2003,12:30,59.42,59.42,59.42,59.42,5000
09/04/2003,12:32,59.42,59.42,59.42,59.42,300
09/04/2003,12:33,59.42,59.42,59.42,59.42,700
09/04/2003,12:34,59.42,59.42,59.42,59.42,10000
09/04/2003,12:37,59.45,59.45,59.45,59.45,3000
09/04/2003,12:39,59.42,59.42,59.42,59.42,5000
09/04/2003,12:40,59.45,59.45,59.45,59.45,500
09/04/2003,12:43,59.47,59.48,59.47,59.48,10000
09/04/2003,12:44,59.46,59.46,59.46,59.46,20000
09/04/2003,12:45,59.47,59.48,59.47,59.48,20200
09/04/2003,12:46,59.53,59.53,59.53,59.53,1000
09/04/2003,12:48,59.54,59.56,59.54,59.56,1200
09/04/2003,12:51,59.54,59.58,59.54,59.58,5100
09/04/2003,12:54,59.6,59.64,59.6,59.64,20000
09/04/2003,12:57,59.59,59.59,59.59,59.59,1000
09/04/2003,13:00,59.59,59.59,59.59,59.59,400
09/04/2003,13:01,59.6,59.6,59.6,59.6,1000
09/04/2003,13:03,59.58,59.58,59.52,59.56,5500
09/04/2003,13:04,59.51,59.54,59.5,59.5,12000
09/04/2003,13:05,59.5,59.54,59.5,59.54,700
09/04/2003,13:06,59.54,59.54,59.5,59.5,2300
09/04/2003,13:07,59.56,59.56,59.56,59.56,2000
09/04/2003,13:09,59.55,59.55,59.55,59.55,100
09/04/2003,13:10,59.52,59.52,59.52,59.52,100
09/04/2003,13:11,59.58,59.58,59.52,59.52,1900
09/04/2003,13:13,59.56,59.56,59.56,59.56,2500
09/04/2003,13:20,59.54,59.54,59.53,59.53,4000
09/04/2003,13:22,59.53,59.53,59.53,59.53,200
09/04/2003,13:27,59.59,59.6,59.59,59.6,15000
09/04/2003,13:32,59.59,59.59,59.59,59.59,100
09/04/2003,13:34,59.59,59.6,59.59,59.6,13500
09/04/2003,13:35,59.6,59.6,59.6,59.6,100
09/04/2003,13:40,59.55,59.55,59.55,59.55,10000
09/04/2003,13:41,59.59,59.6,59.59,59.6,600
09/04/2003,13:47,59.62,59.69,59.62,59.63,1300
09/04/2003,13:52,59.7,59.7,59.7,59.7,16000
09/04/2003,13:53,59.7,59.7,59.7,59.7,4000
09/04/2003,13:55,59.7,59.7,59.7,59.7,100
09/04/2003,13:58,59.74,59.74,59.74,59.74,100
09/04/2003,14:00,59.74,59.74,59.74,59.74,3000
09/04/2003,14:01,59.75,59.77,59.75,59.77,5100
09/04/2003,14:02,59.74,59.74,59.74,59.74,200
09/04/2003,14:04,59.78,59.78,59.78,59.78,500
09/04/2003,14:07,59.8,59.8,59.8,59.8,19600
09/04/2003,14:08,59.88,59.9,59.88,59.89,6200
09/04/2003,14:09,59.91,59.91,59.91,59.91,2000
09/04/2003,14:10,59.97,59.98,59.95,59.98,500
09/04/2003,14:11,59.92,60,59.92,60,212000
09/04/2003,14:13,59.96,59.96,59.94,59.94,2300
09/04/2003,14:14,59.89,59.89,59.8,59.8,700
09/04/2003,14:15,59.8,59.8,59.8,59.8,100
09/04/2003,14:16,59.85,59.85,59.85,59.85,100
09/04/2003,14:17,59.88,59.88,59.88,59.88,30200
09/04/2003,14:18,59.81,59.89,59.81,59.89,12500
09/04/2003,14:19,59.84,59.84,59.84,59.84,100
09/04/2003,14:20,59.82,59.82,59.82,59.82,100
09/04/2003,14:21,59.83,59.84,59.83,59.84,400
09/04/2003,14:22,59.9,59.9,59.85,59.85,200
09/04/2003,14:23,59.83,59.83,59.83,59.83,7500
09/04/2003,14:26,59.85,59.85,59.85,59.85,200
09/04/2003,14:27,59.86,59.86,59.86,59.86,600
09/04/2003,14:28,59.78,59.8,59.78,59.8,5000
09/04/2003,14:29,59.8,59.8,59.74,59.74,8000
09/04/2003,14:30,59.74,59.8,59.74,59.8,900
09/04/2003,14:31,59.8,59.83,59.8,59.81,500
09/04/2003,14:34,59.83,59.83,59.83,59.83,100
09/04/2003,14:35,59.83,59.83,59.83,59.83,100
09/04/2003,14:41,59.83,59.83,59.83,59.83,100
09/04/2003,14:42,59.75,59.75,59.75,59.75,100
09/04/2003,14:43,59.75,59.75,59.75,59.75,100
09/04/2003,14:44,59.82,59.82,59.72,59.72,8800
09/04/2003,14:45,59.71,59.71,59.7,59.7,1300
09/04/2003,14:46,59.65,59.65,59.65,59.65,200
09/04/2003,14:47,59.71,59.71,59.71,59.71,100
09/04/2003,14:49,59.64,59.67,59.62,59.62,9700
09/04/2003,14:50,59.62,59.62,59.61,59.61,1100
09/04/2003,14:51,59.67,59.67,59.67,59.67,100
09/04/2003,14:52,59.63,59.63,59.63,59.63,100
09/04/2003,14:55,59.63,59.63,59.63,59.63,100
09/04/2003,14:58,59.63,59.63,59.63,59.63,100
09/04/2003,14:59,59.69,59.69,59.69,59.69,100
09/04/2003,15:03,59.63,59.63,59.63,59.63,100
09/04/2003,15:04,59.63,59.63,59.63,59.63,100
09/04/2003,15:06,59.63,59.63,59.63,59.63,100
09/04/2003,15:09,59.69,59.69,59.69,59.69,100
09/04/2003,15:10,59.7,59.7,59.7,59.7,100
09/04/2003,15:12,59.72,59.72,59.72,59.72,100
09/04/2003,15:15,59.64,59.64,59.64,59.64,200
09/04/2003,15:18,59.64,59.7,59.64,59.7,300
09/04/2003,15:20,59.69,59.69,59.63,59.68,3900
09/04/2003,15:22,59.68,59.68,59.68,59.68,100
09/04/2003,15:24,59.68,59.68,59.68,59.68,200
09/04/2003,15:25,59.66,59.66,59.66,59.66,100
09/04/2003,15:26,59.68,59.68,59.68,59.68,900
09/04/2003,15:29,59.66,59.66,59.65,59.65,3100
09/04/2003,15:30,59.61,59.62,59.61,59.62,1600
09/04/2003,15:31,59.64,59.64,59.64,59.64,400
09/04/2003,15:32,59.66,59.66,59.63,59.63,200
09/04/2003,15:35,59.64,59.64,59.64,59.64,100
09/04/2003,15:36,59.66,59.66,59.66,59.66,100
09/04/2003,15:37,59.64,59.68,59.64,59.68,1200
09/04/2003,15:38,59.68,59.68,59.68,59.68,200
09/04/2003,15:39,59.68,59.68,59.68,59.68,400
09/04/2003,15:40,59.68,59.68,59.68,59.68,3400
09/04/2003,15:44,59.73,59.73,59.73,59.73,300
09/04/2003,15:45,59.72,59.72,59.72,59.72,200
09/04/2003,15:46,59.7,59.7,59.7,59.7,100
09/04/2003,15:47,59.68,59.68,59.68,59.68,100
09/04/2003,15:48,59.65,59.65,59.65,59.65,100
09/04/2003,15:49,59.65,59.65,59.65,59.65,1000
09/04/2003,15:50,59.64,59.69,59.64,59.69,200
09/04/2003,15:51,59.65,59.65,59.64,59.64,1100
09/04/2003,15:53,59.64,59.68,59.64,59.68,3100
09/04/2003,15:56,59.67,59.67,59.66,59.66,1300
09/04/2003,15:57,59.67,59.67,59.65,59.65,1600
09/04/2003,15:58,59.64,59.67,59.64,59.67,500
09/05/2003,09:32,59.5,59.5,59.5,59.5,300
09/05/2003,09:33,59.4,59.4,59.4,59.4,500
09/05/2003,09:34,59.7,59.7,59.7,59.7,500
09/05/2003,09:36,59.77,59.8,59.77,59.8,1400
09/05/2003,09:37,59.76,59.76,59.75,59.75,2200
09/05/2003,09:38,59.75,59.8,59.75,59.8,900
09/05/2003,09:42,59.71,59.71,59.71,59.71,500
09/05/2003,09:49,59.58,59.58,59.58,59.58,200
09/05/2003,09:50,59.5,59.5,59.47,59.47,1000
09/05/2003,09:51,59.54,59.54,59.54,59.54,40000
09/05/2003,09:52,59.36,59.36,59.35,59.35,5600
09/05/2003,09:53,59.3,59.3,59.3,59.3,18000
09/05/2003,09:55,59.3,59.36,59.3,59.36,600
09/05/2003,09:58,59.4,59.44,59.4,59.44,1200
09/05/2003,09:59,59.46,59.46,59.46,59.46,2000
09/05/2003,10:00,59.54,59.54,59.54,59.54,3800
09/05/2003,10:01,59.54,59.54,59.54,59.54,6700
09/05/2003,10:02,59.51,59.51,59.51,59.51,2000
09/05/2003,10:03,59.55,59.55,59.55,59.55,1000
09/05/2003,10:04,59.54,59.54,59.54,59.54,700
09/05/2003,10:05,59.58,59.58,59.51,59.51,60000
09/05/2003,10:07,59.5,59.5,59.5,59.5,1000
09/05/2003,10:08,59.6,59.6,59.59,59.6,2100
09/05/2003,10:09,59.7,59.7,59.65,59.65,12100
09/05/2003,10:10,59.7,59.7,59.69,59.69,16300
09/05/2003,10:11,59.77,59.8,59.77,59.8,4200
09/05/2003,10:12,59.76,59.98,59.76,59.86,45100
09/05/2003,10:13,59.94,59.95,59.85,59.85,3600
09/05/2003,10:14,59.84,59.84,59.8,59.84,3700
09/05/2003,10:15,59.85,59.92,59.83,59.83,20200
09/05/2003,10:17,59.88,59.88,59.85,59.85,11300
09/05/2003,10:18,59.85,59.85,59.75,59.79,8600
09/05/2003,10:19,59.75,59.75,59.75,59.75,1000
09/05/2003,10:20,59.75,59.75,59.75,59.75,6500
09/05/2003,10:22,59.78,59.78,59.78,59.78,100
09/05/2003,10:24,59.73,59.73,59.73,59.73,100
09/05/2003,10:25,59.66,59.66,59.66,59.66,400
09/05/2003,10:27,59.72,59.75,59.72,59.75,2300
09/05/2003,10:30,59.82,59.82,59.82,59.82,200
09/05/2003,10:35,59.8,59.8,59.8,59.8,2000
09/05/2003,10:36,59.82,59.82,59.82,59.82,500
09/05/2003,10:37,59.8,59.8,59.8,59.8,100
09/05/2003,10:41,59.9,59.9,59.9,59.9,5000
09/05/2003,10:42,59.9,59.9,59.9,59.9,2000
09/05/2003,10:44,59.95,59.95,59.95,59.95,500
09/05/2003,10:46,59.88,59.88,59.86,59.86,2500
09/05/2003,10:47,59.94,59.94,59.94,59.94,200
09/05/2003,10:50,59.86,59.86,59.86,59.86,200
09/05/2003,10:52,59.85,59.85,59.85,59.85,2800
09/05/2003,10:53,59.9,59.9,59.9,59.9,5000
09/05/2003,10:56,59.95,59.95,59.95,59.95,1000
09/05/2003,10:58,59.95,59.95,59.95,59.95,500
09/05/2003,11:04,59.86,59.92,59.86,59.92,1100
09/05/2003,11:05,59.87,59.98,59.87,59.98,7000
09/05/2003,11:09,59.92,59.99,59.92,59.94,50200
09/05/2003,11:11,60,60,60,60,1000
09/05/2003,11:13,60,60,59.97,60,1300
09/05/2003,11:14,60,60.05,60,60.05,200
09/05/2003,11:17,60.08,60.08,60.08,60.08,100
09/05/2003,11:18,60.12,60.12,60.12,60.12,500
09/05/2003,11:19,60.09,60.09,60.09,60.09,200
09/05/2003,11:21,60.13,60.13,60.13,60.13,100
09/05/2003,11:22,60.12,60.12,60.12,60.12,100
09/05/2003,11:24,60.09,60.18,60.09,60.18,7000
09/05/2003,11:25,60.15,60.15,60.15,60.15,100
09/05/2003,11:26,60.2,60.2,60.2,60.2,1000
09/05/2003,11:27,60.2,60.2,60.2,60.2,1800
09/05/2003,11:28,60.24,60.24,60.24,60.24,12000
09/05/2003,11:29,60.2,60.2,60.2,60.2,900
09/05/2003,11:30,60.2,60.2,60.17,60.2,1400
09/05/2003,11:31,60.17,60.17,60.17,60.17,500
09/05/2003,11:32,60.11,60.11,60.1,60.1,3000
09/05/2003,11:34,60.09,60.09,60.09,60.09,500
09/05/2003,11:35,60.15,60.17,60.15,60.17,2500
09/05/2003,11:36,60.15,60.15,60.1,60.1,600
09/05/2003,11:37,60.09,60.09,60.09,60.09,100
09/05/2003,11:38,60.14,60.15,60.14,60.15,2000
09/05/2003,11:39,60.14,60.19,60.14,60.19,4100
09/05/2003,11:40,60.18,60.18,60.18,60.18,400
09/05/2003,11:42,60.15,60.15,60.15,60.15,200
09/05/2003,11:49,60.2,60.2,60.2,60.2,1100
09/05/2003,11:50,60.2,60.2,60.17,60.17,300
09/05/2003,11:52,60.25,60.25,60.25,60.25,5100
09/05/2003,11:53,60.25,60.25,60.25,60.25,20000
09/05/2003,11:54,60.25,60.25,60.25,60.25,1000
09/05/2003,11:55,60.24,60.3,60.24,60.3,9500
09/05/2003,11:56,60.25,60.25,60.25,60.25,4300
09/05/2003,11:57,60.26,60.28,60.25,60.26,3400
09/05/2003,11:58,60.26,60.26,60.26,60.26,700
09/05/2003,12:01,60.21,60.21,60.2,60.2,10000
09/05/2003,12:02,60.18,60.18,60.18,60.18,100
09/05/2003,12:05,60.18,60.18,60.18,60.18,100
09/05/2003,12:06,60.17,60.2,60.17,60.2,900
09/05/2003,12:08,60.15,60.16,60.15,60.16,9200
09/05/2003,12:16,60.22,60.22,60.21,60.21,1600
09/05/2003,12:19,60.17,60.17,60.17,60.17,1000
09/05/2003,12:20,60.21,60.21,60.21,60.21,800
09/05/2003,12:22,60.16,60.16,60.16,60.16,1500
09/05/2003,12:24,60.17,60.17,60.15,60.15,75800
09/05/2003,12:26,60.15,60.16,60.15,60.16,1200
09/05/2003,12:28,60.15,60.15,60.15,60.15,600
09/05/2003,12:33,60.15,60.15,60.15,60.15,1000
09/05/2003,12:34,60.1,60.1,60.1,60.1,100
09/05/2003,12:38,60.09,60.1,60.09,60.1,1600
09/05/2003,12:39,60.05,60.05,60.05,60.05,15000
09/05/2003,12:41,60.03,60.03,60.02,60.02,10000
09/05/2003,12:46,60.05,60.05,60.03,60.03,700
09/05/2003,12:47,60.03,60.03,60.01,60.01,1700
09/05/2003,12:48,60,60,60,60,200
09/05/2003,12:53,59.89,60,59.86,59.88,26400
09/05/2003,12:54,59.85,59.85,59.85,59.85,600
09/05/2003,13:00,60.11,60.11,60.01,60.01,3800
09/05/2003,13:02,60.02,60.02,60.02,60.02,1500
09/05/2003,13:03,60.04,60.04,60.03,60.03,1000
09/05/2003,13:04,60.03,60.03,60.03,60.03,25000
09/05/2003,13:05,60.02,60.03,60.02,60.03,25700
09/05/2003,13:06,59.98,59.98,59.97,59.97,25800
09/05/2003,13:08,59.94,59.95,59.9,59.95,13200
09/05/2003,13:09,59.9,59.9,59.9,59.9,24000
09/05/2003,13:10,59.86,59.94,59.85,59.85,104800
09/05/2003,13:11,59.8,59.8,59.8,59.8,500
09/05/2003,13:13,59.8,59.8,59.8,59.8,10000
09/05/2003,13:16,59.8,59.8,59.8,59.8,700
09/05/2003,13:18,59.8,59.8,59.76,59.76,12200
09/05/2003,13:19,59.76,59.8,59.75,59.75,11600
09/05/2003,13:20,59.71,59.75,59.71,59.75,700
09/05/2003,13:22,59.75,59.75,59.75,59.75,8800
09/05/2003,13:24,59.75,59.8,59.75,59.75,50000
09/05/2003,13:25,59.8,59.8,59.8,59.8,1200
09/05/2003,13:26,59.75,59.75,59.75,59.75,800
09/05/2003,13:27,59.7,59.7,59.7,59.7,1000
09/05/2003,13:30,59.72,59.72,59.72,59.72,25000
09/05/2003,13:31,59.75,59.75,59.75,59.75,5000
09/05/2003,13:32,59.75,59.75,59.75,59.75,5000
09/05/2003,13:33,59.87,59.87,59.87,59.87,200
09/05/2003,13:34,59.94,59.95,59.9,59.95,41300
09/05/2003,13:36,59.9,59.9,59.89,59.89,3600
09/05/2003,13:37,59.9,59.9,59.9,59.9,10000
09/05/2003,13:38,59.9,59.9,59.9,59.9,10900
09/05/2003,13:39,59.9,59.9,59.9,59.9,900
09/05/2003,13:41,59.9,59.9,59.9,59.9,600
09/05/2003,13:42,59.9,59.9,59.88,59.88,2000
09/05/2003,13:43,59.88,59.88,59.88,59.88,1000
09/05/2003,13:44,59.8,59.8,59.8,59.8,900
09/05/2003,13:50,59.88,59.88,59.88,59.88,700
09/05/2003,13:52,59.8,59.8,59.8,59.8,1000
09/05/2003,13:53,59.78,59.78,59.78,59.78,7000
09/05/2003,13:55,59.87,59.87,59.87,59.87,100
09/05/2003,13:57,59.77,59.77,59.77,59.77,200
09/05/2003,13:58,59.8,59.8,59.75,59.75,2200
09/05/2003,14:01,59.71,59.78,59.71,59.78,500
09/05/2003,14:03,59.79,59.79,59.79,59.79,100
09/05/2003,14:05,59.83,59.83,59.83,59.83,800
09/05/2003,14:13,59.73,59.73,59.73,59.73,100
09/05/2003,14:25,59.71,59.71,59.71,59.71,4000
09/05/2003,14:26,59.71,59.71,59.71,59.71,1000
09/05/2003,14:31,59.7,59.7,59.7,59.7,5000
09/05/2003,14:32,59.72,59.72,59.72,59.72,1000
09/05/2003,14:33,59.7,59.7,59.7,59.7,40000
09/05/2003,14:42,59.7,59.7,59.66,59.66,1200
09/05/2003,14:43,59.66,59.7,59.66,59.7,37200
09/05/2003,14:57,59.74,59.74,59.74,59.74,1000
09/05/2003,15:07,59.84,59.84,59.84,59.84,20000
09/05/2003,15:09,59.89,59.89,59.89,59.89,800
09/05/2003,15:12,59.9,59.9,59.9,59.9,8000
09/05/2003,15:13,59.89,59.89,59.89,59.89,2000
09/05/2003,15:17,59.88,59.88,59.85,59.85,200
09/05/2003,15:20,59.83,59.83,59.83,59.83,10000
09/05/2003,15:27,59.85,59.85,59.85,59.85,11800
09/05/2003,15:28,59.85,59.88,59.85,59.88,5100
09/05/2003,15:29,59.85,59.88,59.85,59.88,25800
09/05/2003,15:31,59.87,59.87,59.86,59.86,5200
09/05/2003,15:33,59.87,59.87,59.87,59.87,5000
09/05/2003,15:34,59.85,59.85,59.85,59.85,10200
09/05/2003,15:36,59.86,59.86,59.86,59.86,20000
09/05/2003,15:38,59.85,59.85,59.82,59.82,6100
09/05/2003,15:39,59.82,59.82,59.82,59.82,25000
09/05/2003,15:40,59.84,59.84,59.84,59.84,100
09/05/2003,15:48,59.88,59.88,59.88,59.88,100
09/05/2003,15:49,59.86,59.86,59.82,59.82,15200
09/05/2003,15:50,59.82,59.82,59.82,59.82,34800
09/05/2003,15:51,59.8,59.8,59.8,59.8,10000
09/05/2003,15:52,59.79,59.79,59.79,59.79,2100
09/05/2003,15:53,59.79,59.79,59.78,59.78,200
09/05/2003,15:54,59.78,59.82,59.78,59.82,5900
09/05/2003,15:55,59.8,59.8,59.8,59.8,200
09/05/2003,15:56,59.83,59.83,59.83,59.83,25000
09/05/2003,15:57,59.77,59.77,59.77,59.77,100
09/05/2003,15:58,59.75,59.75,59.75,59.75,36000
09/08/2003,09:32,60.19,60.19,60.19,60.19,500
09/08/2003,09:36,60.2,60.27,60.2,60.27,25700
09/08/2003,09:37,60.25,60.25,60.2,60.2,36000
09/08/2003,09:38,60.25,60.4,60.25,60.4,36400
09/08/2003,09:39,60.35,60.4,60.35,60.35,3100
09/08/2003,09:40,60.33,60.33,60.3,60.3,7600
09/08/2003,09:41,60.3,60.3,60.3,60.3,1700
09/08/2003,09:42,60.3,60.35,60.26,60.26,36100
09/08/2003,09:43,60.33,60.36,60.25,60.36,37200
09/08/2003,09:44,60.35,60.35,60.33,60.35,17100
09/08/2003,09:45,60.35,60.38,60.35,60.38,20000
09/08/2003,09:46,60.35,60.38,60.3,60.3,30100
09/08/2003,09:47,60.35,60.35,60.35,60.35,2600
09/08/2003,09:48,60.35,60.37,60.35,60.35,9700
09/08/2003,09:49,60.41,60.47,60.41,60.47,2000
09/08/2003,09:50,60.45,60.45,60.43,60.43,300
09/08/2003,09:51,60.5,60.5,60.5,60.5,6800
09/08/2003,09:52,60.5,60.6,60.5,60.6,8900
09/08/2003,09:53,60.6,60.6,60.51,60.51,5300
09/08/2003,09:56,60.47,60.47,60.47,60.47,500
09/08/2003,09:57,60.4,60.5,60.4,60.41,1300
09/08/2003,09:58,60.5,60.52,60.5,60.52,2100
09/08/2003,09:59,60.5,60.5,60.5,60.5,200
09/08/2003,10:00,60.6,60.6,60.53,60.53,3700
09/08/2003,10:01,60.49,60.5,60.49,60.5,1100
09/08/2003,10:02,60.48,60.48,60.48,60.48,200
09/08/2003,10:05,60.47,60.53,60.47,60.53,1000
09/08/2003,10:07,60.56,60.56,60.56,60.56,100
09/08/2003,10:09,60.5,60.5,60.5,60.5,700
09/08/2003,10:16,60.55,60.55,60.55,60.55,700
09/08/2003,10:20,60.54,60.54,60.54,60.54,500
09/08/2003,10:22,60.57,60.57,60.57,60.57,100000
09/08/2003,10:23,60.6,60.6,60.6,60.6,400
09/08/2003,10:27,60.7,60.7,60.7,60.7,1000
09/08/2003,10:30,60.65,60.65,60.65,60.65,5000
09/08/2003,10:32,60.69,60.69,60.69,60.69,100
09/08/2003,10:33,60.7,60.7,60.67,60.67,500
09/08/2003,10:34,60.7,60.7,60.7,60.7,2600
09/08/2003,10:36,60.65,60.65,60.65,60.65,2000
09/08/2003,10:37,60.6,60.6,60.57,60.57,1200
09/08/2003,10:38,60.55,60.59,60.55,60.55,1100
09/08/2003,10:39,60.55,60.55,60.55,60.55,500
09/08/2003,10:44,60.57,60.57,60.57,60.57,700
09/08/2003,10:45,60.5,60.5,60.5,60.5,5000
09/08/2003,10:46,60.56,60.56,60.56,60.56,1000
09/08/2003,10:47,60.45,60.45,60.42,60.42,50900
09/08/2003,10:52,60.44,60.44,60.41,60.41,1300
09/08/2003,10:53,60.44,60.44,60.44,60.44,300
09/08/2003,10:55,60.42,60.42,60.42,60.42,300
09/08/2003,10:56,60.42,60.42,60.42,60.42,5000
09/08/2003,10:58,60.41,60.44,60.41,60.44,700
09/08/2003,10:59,60.44,60.44,60.44,60.44,1800
09/08/2003,11:00,60.42,60.42,60.42,60.42,2400
09/08/2003,11:01,60.4,60.41,60.4,60.41,800
09/08/2003,11:03,60.45,60.45,60.45,60.45,1000
09/08/2003,11:04,60.45,60.45,60.45,60.45,300
09/08/2003,11:05,60.45,60.45,60.45,60.45,5200
09/08/2003,11:09,60.55,60.55,60.55,60.55,2000
09/08/2003,11:15,60.55,60.55,60.55,60.55,5000
09/08/2003,11:16,60.55,60.55,60.55,60.55,5000
09/08/2003,11:17,60.53,60.53,60.53,60.53,200
09/08/2003,11:18,60.54,60.54,60.54,60.54,5000
09/08/2003,11:23,60.46,60.46,60.46,60.46,100
09/08/2003,11:24,60.56,60.56,60.56,60.56,2000
09/08/2003,11:25,60.59,60.59,60.59,60.59,20000
09/08/2003,11:26,60.58,60.59,60.58,60.59,3600
09/08/2003,11:30,60.54,60.54,60.54,60.54,100
09/08/2003,11:31,60.55,60.55,60.51,60.52,20100
09/08/2003,11:32,60.5,60.5,60.5,60.5,5000
09/08/2003,11:33,60.59,60.6,60.59,60.6,400
09/08/2003,11:34,60.6,60.6,60.6,60.6,800
09/08/2003,11:35,60.59,60.61,60.59,60.61,2200
09/08/2003,11:36,60.53,60.54,60.53,60.53,2600
09/08/2003,11:38,60.56,60.56,60.56,60.56,2000
09/08/2003,11:39,60.56,60.56,60.49,60.49,5200
09/08/2003,11:40,60.47,60.47,60.47,60.47,400
09/08/2003,11:47,60.5,60.5,60.5,60.5,500
09/08/2003,11:50,60.6,60.6,60.6,60.6,100
09/08/2003,11:51,60.53,60.6,60.53,60.6,21400
09/08/2003,11:52,60.6,60.6,60.6,60.6,3700
09/08/2003,11:54,60.62,60.62,60.62,60.62,300
09/08/2003,11:56,60.58,60.58,60.58,60.58,100
09/08/2003,11:58,60.58,60.58,60.58,60.58,500
09/08/2003,12:02,60.6,60.6,60.6,60.6,2000
09/08/2003,12:03,60.6,60.6,60.6,60.6,700
09/08/2003,12:06,60.6,60.6,60.6,60.6,1000
09/08/2003,12:12,60.5,60.52,60.5,60.52,10000
09/08/2003,12:13,60.58,60.58,60.58,60.58,100
09/08/2003,12:15,60.56,60.56,60.56,60.56,400
09/08/2003,12:17,60.5,60.5,60.5,60.5,50000
09/08/2003,12:26,60.6,60.6,60.6,60.6,200
09/08/2003,12:31,60.6,60.6,60.6,60.6,300
09/08/2003,12:32,60.6,60.6,60.6,60.6,500
09/08/2003,12:33,60.6,60.6,60.6,60.6,500
09/08/2003,12:34,60.62,60.62,60.62,60.62,7000
09/08/2003,12:35,60.6,60.6,60.6,60.6,800
09/08/2003,12:39,60.61,60.62,60.61,60.62,1400
09/08/2003,12:40,60.63,60.64,60.63,60.64,900
09/08/2003,12:41,60.63,60.63,60.63,60.63,200
09/08/2003,12:42,60.63,60.63,60.63,60.63,1000
09/08/2003,12:44,60.6,60.6,60.6,60.6,1000
09/08/2003,12:45,60.6,60.6,60.6,60.6,500
09/08/2003,12:47,60.6,60.6,60.6,60.6,1000
09/08/2003,13:10,60.6,60.6,60.6,60.6,100
09/08/2003,13:11,60.6,60.6,60.6,60.6,100
09/08/2003,13:13,60.59,60.59,60.59,60.59,100
09/08/2003,13:14,60.58,60.58,60.58,60.58,1300
09/08/2003,13:18,60.52,60.52,60.52,60.52,100
09/08/2003,13:22,60.63,60.66,60.6,60.66,21800
09/08/2003,13:23,60.68,60.68,60.67,60.67,30000
09/08/2003,13:27,60.71,60.71,60.71,60.71,1500
09/08/2003,13:28,60.72,60.73,60.71,60.73,5700
09/08/2003,13:29,60.75,60.75,60.75,60.75,1400
09/08/2003,13:35,60.76,60.76,60.76,60.76,2000
09/08/2003,13:41,60.79,60.85,60.79,60.85,400
09/08/2003,13:54,60.71,60.71,60.7,60.7,1000
09/08/2003,13:56,60.76,60.78,60.76,60.78,13500
09/08/2003,13:57,60.75,60.75,60.75,60.75,100
09/08/2003,14:04,60.82,60.82,60.82,60.82,1000
09/08/2003,14:08,60.76,60.76,60.76,60.76,100
09/08/2003,14:12,60.67,60.67,60.67,60.67,2000
09/08/2003,14:13,60.63,60.63,60.63,60.63,500
09/08/2003,14:15,60.64,60.64,60.63,60.63,1000
09/08/2003,14:17,60.63,60.63,60.63,60.63,100
09/08/2003,14:20,60.69,60.69,60.69,60.69,1000
09/08/2003,14:23,60.71,60.71,60.71,60.71,2000
09/08/2003,14:24,60.73,60.73,60.73,60.73,4200
09/08/2003,14:31,60.75,60.78,60.75,60.78,3500
09/08/2003,14:38,60.81,60.81,60.81,60.81,300
09/08/2003,14:39,60.74,60.74,60.74,60.74,500
09/08/2003,14:40,60.81,60.81,60.81,60.81,5000
09/08/2003,14:44,60.74,60.74,60.74,60.74,200
09/08/2003,14:45,60.75,60.75,60.72,60.72,2600
09/08/2003,14:46,60.7,60.75,60.7,60.75,3400
09/08/2003,14:54,60.7,60.7,60.7,60.7,1200
09/08/2003,14:56,60.7,60.7,60.7,60.7,300
09/08/2003,14:57,60.68,60.68,60.68,60.68,300
09/08/2003,14:59,60.68,60.68,60.68,60.68,1900
09/08/2003,15:05,60.66,60.66,60.66,60.66,1200
09/08/2003,15:10,60.65,60.65,60.65,60.65,3000
09/08/2003,15:12,60.64,60.64,60.62,60.62,27000
09/08/2003,15:13,60.6,60.6,60.6,60.6,2000
09/08/2003,15:14,60.62,60.62,60.62,60.62,8000
09/08/2003,15:15,60.6,60.6,60.6,60.6,1100
09/08/2003,15:19,60.63,60.63,60.63,60.63,200
09/08/2003,15:21,60.56,60.57,60.56,60.57,200
09/08/2003,15:24,60.6,60.6,60.59,60.59,2900
09/08/2003,15:25,60.63,60.63,60.63,60.63,1500
09/08/2003,15:28,60.58,60.58,60.58,60.58,500
09/08/2003,15:29,60.63,60.65,60.63,60.65,1000
09/08/2003,15:33,60.62,60.62,60.62,60.62,1100
09/08/2003,15:36,60.64,60.64,60.64,60.64,100
09/08/2003,15:41,60.64,60.64,60.64,60.64,1100
09/08/2003,15:43,60.57,60.57,60.57,60.57,200
09/08/2003,15:44,60.55,60.55,60.54,60.54,1100
09/08/2003,15:45,60.57,60.57,60.57,60.57,1100
09/08/2003,15:46,60.54,60.57,60.54,60.57,500
09/08/2003,15:47,60.55,60.57,60.55,60.57,2400
09/08/2003,15:48,60.57,60.61,60.57,60.61,800
09/08/2003,15:49,60.6,60.6,60.6,60.6,1000
09/08/2003,15:50,60.59,60.59,60.59,60.59,100
09/08/2003,15:53,60.58,60.58,60.58,60.58,1500
09/08/2003,15:57,60.56,60.59,60.56,60.59,7400
09/08/2003,15:59,60.57,60.65,60.57,60.65,5900
09/09/2003,09:34,60.35,60.35,60.35,60.35,1700
09/09/2003,09:35,60.25,60.25,60.08,60.08,4400
09/09/2003,09:36,60.02,60.02,59.75,59.81,18000
09/09/2003,09:37,59.8,59.8,59.8,59.8,200
09/09/2003,09:38,59.7,59.85,59.7,59.77,5100
09/09/2003,09:39,59.7,59.78,59.7,59.7,1100
09/09/2003,09:40,59.9,59.9,59.9,59.9,500
09/09/2003,09:41,59.85,59.85,59.85,59.85,200
09/09/2003,09:42,59.88,59.88,59.88,59.88,2000
09/09/2003,09:43,59.87,59.87,59.81,59.81,9800
09/09/2003,09:44,59.81,59.89,59.8,59.89,56800
09/09/2003,09:45,59.81,59.93,59.81,59.93,20400
09/09/2003,09:46,59.84,59.84,59.82,59.84,9100
09/09/2003,09:47,59.84,59.84,59.78,59.78,10100
09/09/2003,09:48,59.8,59.8,59.8,59.8,3000
09/09/2003,09:49,59.78,59.78,59.77,59.77,9200
09/09/2003,09:50,59.75,59.75,59.75,59.75,1300
09/09/2003,09:51,59.75,59.75,59.73,59.73,5100
09/09/2003,09:52,59.69,59.69,59.64,59.64,1400
09/09/2003,09:53,59.69,59.69,59.64,59.64,24600
09/09/2003,09:54,59.6,59.6,59.6,59.6,3000
09/09/2003,09:55,59.6,59.6,59.58,59.6,3200
09/09/2003,09:56,59.6,59.6,59.56,59.57,5400
09/09/2003,09:57,59.62,59.62,59.62,59.62,2000
09/09/2003,09:58,59.58,59.64,59.58,59.64,2900
09/09/2003,09:59,59.65,59.65,59.65,59.65,400
09/09/2003,10:00,59.6,59.6,59.55,59.55,300
09/09/2003,10:01,59.7,59.7,59.56,59.56,102200
09/09/2003,10:02,59.55,59.58,59.55,59.58,4700
09/09/2003,10:03,59.6,59.6,59.6,59.6,5000
09/09/2003,10:04,59.55,59.6,59.55,59.6,14500
09/09/2003,10:05,59.58,59.59,59.58,59.59,2000
09/09/2003,10:06,59.55,59.55,59.49,59.49,55400
09/09/2003,10:07,59.5,59.5,59.46,59.46,2600
09/09/2003,10:08,59.45,59.54,59.44,59.49,6100
09/09/2003,10:09,59.48,59.48,59.47,59.47,300
09/09/2003,10:10,59.47,59.47,59.43,59.45,5600
09/09/2003,10:11,59.47,59.5,59.47,59.5,600
09/09/2003,10:12,59.53,59.53,59.53,59.53,1500
09/09/2003,10:13,59.45,59.45,59.45,59.45,1000
09/09/2003,10:14,59.47,59.47,59.45,59.47,25100
09/09/2003,10:16,59.47,59.47,59.47,59.47,200
09/09/2003,10:17,59.47,59.47,59.47,59.47,200
09/09/2003,10:19,59.45,59.45,59.45,59.45,7500
09/09/2003,10:21,59.48,59.48,59.45,59.45,2100
09/09/2003,10:22,59.48,59.48,59.48,59.48,5000
09/09/2003,10:24,59.54,59.54,59.49,59.49,7700
09/09/2003,10:25,59.53,59.55,59.53,59.55,8100
09/09/2003,10:26,59.54,59.55,59.53,59.55,7100
09/09/2003,10:27,59.56,59.56,59.54,59.56,29500
09/09/2003,10:29,59.6,59.6,59.58,59.58,12500
09/09/2003,10:30,59.56,59.57,59.56,59.57,10100
09/09/2003,10:31,59.56,59.57,59.56,59.57,700
09/09/2003,10:32,59.57,59.57,59.56,59.56,8100
09/09/2003,10:35,59.57,59.57,59.57,59.57,2200
09/09/2003,10:36,59.55,59.55,59.55,59.55,5400
09/09/2003,10:37,59.58,59.58,59.58,59.58,7500
09/09/2003,10:38,59.53,59.55,59.53,59.55,9700
09/09/2003,10:41,59.58,59.58,59.58,59.58,1600
09/09/2003,10:42,59.56,59.56,59.56,59.56,5000
09/09/2003,10:45,59.55,59.55,59.55,59.55,10000
09/09/2003,10:47,59.58,59.58,59.58,59.58,5000
09/09/2003,10:49,59.55,59.55,59.55,59.55,10000
09/09/2003,10:50,59.53,59.53,59.53,59.53,200
09/09/2003,10:53,59.58,59.58,59.58,59.58,200
09/09/2003,10:54,59.52,59.53,59.52,59.53,11000
09/09/2003,10:56,59.43,59.43,59.43,59.43,200
09/09/2003,10:57,59.49,59.49,59.49,59.49,800
09/09/2003,10:58,59.46,59.46,59.46,59.46,200
09/09/2003,11:00,59.35,59.35,59.35,59.35,2000
09/09/2003,11:01,59.36,59.36,59.36,59.36,1200
09/09/2003,11:05,59.37,59.38,59.37,59.38,10100
09/09/2003,11:10,59.49,59.49,59.46,59.46,6000
09/09/2003,11:11,59.49,59.49,59.49,59.49,200
09/09/2003,11:12,59.45,59.45,59.45,59.45,2000
09/09/2003,11:13,59.45,59.45,59.45,59.45,5000
09/09/2003,11:14,59.45,59.45,59.45,59.45,300
09/09/2003,11:15,59.54,59.54,59.54,59.54,1500
09/09/2003,11:16,59.54,59.54,59.54,59.54,10000
09/09/2003,11:18,59.56,59.57,59.56,59.57,500
09/09/2003,11:19,59.56,59.56,59.56,59.56,100
09/09/2003,11:20,59.6,59.62,59.6,59.6,65000
09/09/2003,11:21,59.6,59.6,59.6,59.6,4000
09/09/2003,11:22,59.63,59.63,59.63,59.63,300
09/09/2003,11:23,59.65,59.65,59.65,59.65,100
09/09/2003,11:25,59.61,59.63,59.61,59.63,800
09/09/2003,11:26,59.64,59.68,59.64,59.68,600
09/09/2003,11:27,59.65,59.65,59.64,59.64,9500
09/09/2003,11:28,59.64,59.64,59.64,59.64,400
09/09/2003,11:29,59.64,59.64,59.64,59.64,400
09/09/2003,11:30,59.68,59.68,59.67,59.67,3400
09/09/2003,11:31,59.68,59.72,59.68,59.68,4600
09/09/2003,11:32,59.68,59.69,59.68,59.69,800
09/09/2003,11:33,59.71,59.75,59.71,59.75,6300
09/09/2003,11:35,59.72,59.75,59.71,59.71,2800
09/09/2003,11:38,59.72,59.72,59.72,59.72,200
09/09/2003,11:39,59.74,59.74,59.74,59.74,5000
09/09/2003,11:40,59.72,59.72,59.71,59.71,2800
09/09/2003,11:41,59.74,59.74,59.74,59.74,700
09/09/2003,11:42,59.74,59.74,59.74,59.74,600
09/09/2003,11:43,59.74,59.74,59.65,59.65,4200
09/09/2003,11:44,59.67,59.67,59.63,59.63,800
09/09/2003,11:45,59.62,59.62,59.62,59.62,400
09/09/2003,11:47,59.62,59.62,59.62,59.62,1600
09/09/2003,11:48,59.6,59.63,59.6,59.6,1700
09/09/2003,11:55,59.62,59.62,59.62,59.62,200
09/09/2003,12:01,59.6,59.6,59.57,59.57,1700
09/09/2003,12:04,59.57,59.57,59.57,59.57,200
09/09/2003,12:07,59.59,59.59,59.59,59.59,200
09/09/2003,12:10,59.5,59.5,59.5,59.5,400
09/09/2003,12:11,59.49,59.49,59.49,59.49,300
09/09/2003,12:15,59.46,59.46,59.46,59.46,100
09/09/2003,12:18,59.53,59.56,59.53,59.56,15000
09/09/2003,12:20,59.57,59.57,59.57,59.57,10000
09/09/2003,12:21,59.58,59.6,59.58,59.6,10000
09/09/2003,12:22,59.6,59.6,59.6,59.6,200
09/09/2003,12:23,59.62,59.62,59.62,59.62,100
09/09/2003,12:24,59.62,59.64,59.62,59.64,13200
09/09/2003,12:25,59.64,59.64,59.6,59.6,2800
09/09/2003,12:26,59.65,59.65,59.65,59.65,100
09/09/2003,12:27,59.65,59.67,59.65,59.67,5200
09/09/2003,12:29,59.6,59.6,59.6,59.6,1000
09/09/2003,12:42,59.49,59.49,59.49,59.49,200
09/09/2003,12:45,59.5,59.5,59.5,59.5,100
09/09/2003,12:53,59.49,59.49,59.47,59.49,3000
09/09/2003,13:00,59.55,59.55,59.55,59.55,1000
09/09/2003,13:02,59.55,59.55,59.55,59.55,100
09/09/2003,13:03,59.55,59.55,59.55,59.55,100
09/09/2003,13:07,59.55,59.55,59.55,59.55,100
09/09/2003,13:14,59.57,59.57,59.47,59.47,1300
09/09/2003,13:15,59.57,59.57,59.57,59.57,100
09/09/2003,13:20,59.57,59.57,59.57,59.57,900
09/09/2003,13:31,59.52,59.52,59.52,59.52,100
09/09/2003,13:32,59.52,59.52,59.52,59.52,100
09/09/2003,13:33,59.45,59.45,59.45,59.45,200
09/09/2003,13:49,59.45,59.45,59.45,59.45,800
09/09/2003,13:50,59.43,59.43,59.43,59.43,200
09/09/2003,14:06,59.45,59.45,59.45,59.45,1900
09/09/2003,14:07,59.45,59.45,59.45,59.45,500
09/09/2003,14:10,59.46,59.46,59.46,59.46,100
09/09/2003,14:11,59.46,59.46,59.45,59.45,1000
09/09/2003,14:15,59.46,59.46,59.46,59.46,100
09/09/2003,14:16,59.5,59.5,59.5,59.5,1500
09/09/2003,14:17,59.46,59.46,59.46,59.46,800
09/09/2003,14:20,59.5,59.5,59.5,59.5,100
09/09/2003,14:24,59.53,59.53,59.53,59.53,100
09/09/2003,14:35,59.46,59.46,59.46,59.46,5000
09/09/2003,14:42,59.47,59.47,59.47,59.47,7500
09/09/2003,14:47,59.42,59.42,59.42,59.42,200
09/09/2003,14:48,59.42,59.43,59.42,59.42,5600
09/09/2003,14:49,59.41,59.41,59.41,59.41,1000
09/09/2003,14:51,59.41,59.41,59.41,59.41,100
09/09/2003,14:52,59.4,59.4,59.4,59.4,500
09/09/2003,14:53,59.41,59.41,59.41,59.41,500
09/09/2003,14:57,59.36,59.36,59.36,59.36,1500
09/09/2003,14:58,59.36,59.36,59.36,59.36,200
09/09/2003,14:59,59.36,59.36,59.36,59.36,100
09/09/2003,15:00,59.36,59.36,59.36,59.36,900
09/09/2003,15:03,59.35,59.35,59.35,59.35,2000
09/09/2003,15:04,59.36,59.36,59.36,59.36,100
09/09/2003,15:05,59.31,59.31,59.31,59.31,5000
09/09/2003,15:06,59.3,59.3,59.3,59.3,600
09/09/2003,15:07,59.25,59.25,59.25,59.25,1600
09/09/2003,15:09,59.28,59.28,59.28,59.28,4300
09/09/2003,15:10,59.35,59.35,59.35,59.35,50000
09/09/2003,15:11,59.28,59.28,59.28,59.28,8600
09/09/2003,15:13,59.28,59.28,59.28,59.28,800
09/09/2003,15:14,59.32,59.32,59.27,59.27,500
09/09/2003,15:15,59.28,59.28,59.19,59.23,3800
09/09/2003,15:17,59.22,59.22,59.22,59.22,100
09/09/2003,15:18,59.24,59.24,59.24,59.24,500
09/09/2003,15:19,59.28,59.28,59.28,59.28,400
09/09/2003,15:20,59.27,59.28,59.27,59.28,9700
09/09/2003,15:21,59.27,59.27,59.27,59.27,300
09/09/2003,15:22,59.27,59.27,59.27,59.27,200
09/09/2003,15:23,59.28,59.28,59.28,59.28,200
09/09/2003,15:24,59.27,59.27,59.27,59.27,300
09/09/2003,15:25,59.27,59.27,59.27,59.27,200
09/09/2003,15:26,59.27,59.27,59.27,59.27,1100
09/09/2003,15:27,59.27,59.27,59.27,59.27,200
09/09/2003,15:28,59.26,59.26,59.26,59.26,500
09/09/2003,15:29,59.26,59.26,59.17,59.17,2500
09/09/2003,15:30,59.12,59.15,59.12,59.15,2200
09/09/2003,15:31,59.11,59.11,59.11,59.11,3000
09/09/2003,15:33,59.14,59.14,59.14,59.14,300
09/09/2003,15:35,59.15,59.15,59.15,59.15,200
09/09/2003,15:36,59.14,59.14,59.14,59.14,1000
09/09/2003,15:38,59.14,59.14,59.14,59.14,400
09/09/2003,15:39,59.18,59.18,59.1,59.1,14100
09/09/2003,15:41,59.1,59.14,59.1,59.14,5500
09/09/2003,15:43,59.15,59.15,59.15,59.15,1000
09/09/2003,15:44,59.15,59.15,59.15,59.15,1500
09/09/2003,15:46,59.1,59.14,59.1,59.13,1300
09/09/2003,15:48,59.14,59.15,59.11,59.15,8400
09/09/2003,15:49,59.2,59.2,59.15,59.15,300
09/09/2003,15:53,59.17,59.17,59.15,59.15,4500
09/09/2003,15:54,59.15,59.16,59.15,59.16,1200
09/09/2003,15:55,59.18,59.24,59.18,59.24,4100
09/09/2003,15:56,59.24,59.24,59.21,59.22,4400
09/09/2003,15:57,59.21,59.21,59.21,59.21,100
09/09/2003,15:58,59.21,59.22,59.21,59.22,400
09/09/2003,15:59,59.12,59.2,59.12,59.2,1700
09/10/2003,09:35,59.16,59.16,59.16,59.16,500
09/10/2003,09:36,59.16,59.16,59.16,59.16,1500
09/10/2003,09:38,59,59.1,59,59.05,2700
09/10/2003,09:39,59.05,59.05,58.93,58.93,1900
09/10/2003,09:40,58.85,59.1,58.85,58.89,4300
09/10/2003,09:41,58.95,58.95,58.95,58.95,100
09/10/2003,09:42,58.95,58.95,58.95,58.95,1500
09/10/2003,09:44,58.84,58.84,58.84,58.84,200
09/10/2003,09:46,58.8,58.8,58.8,58.8,200
09/10/2003,09:47,58.79,58.79,58.79,58.79,800
09/10/2003,09:48,58.71,58.71,58.71,58.71,2000
09/10/2003,09:49,58.94,58.94,58.94,58.94,200
09/10/2003,09:52,58.83,58.83,58.83,58.83,100
09/10/2003,09:53,58.76,58.76,58.76,58.76,3000
09/10/2003,09:54,58.71,58.72,58.71,58.72,300
09/10/2003,09:56,58.71,58.71,58.71,58.71,1100
09/10/2003,09:57,58.69,58.69,58.69,58.69,10000
09/10/2003,09:58,58.73,58.73,58.73,58.73,100
09/10/2003,09:59,58.65,58.65,58.65,58.65,1000
09/10/2003,10:01,58.68,58.68,58.68,58.68,1000
09/10/2003,10:02,58.7,58.7,58.7,58.7,100
09/10/2003,10:04,58.57,58.57,58.56,58.56,200
09/10/2003,10:05,58.63,58.63,58.63,58.63,300
09/10/2003,10:06,58.59,58.62,58.59,58.62,1800
09/10/2003,10:09,58.69,58.69,58.69,58.69,2000
09/10/2003,10:10,58.72,58.72,58.72,58.72,3000
09/10/2003,10:13,58.55,58.62,58.55,58.55,300
09/10/2003,10:14,58.49,58.55,58.49,58.55,700
09/10/2003,10:15,58.56,58.56,58.56,58.56,500
09/10/2003,10:16,58.55,58.55,58.55,58.55,100
09/10/2003,10:17,58.52,58.52,58.5,58.5,1200
09/10/2003,10:19,58.5,58.5,58.42,58.5,3300
09/10/2003,10:20,58.45,58.45,58.45,58.45,300
09/10/2003,10:21,58.5,58.5,58.45,58.5,2400
09/10/2003,10:22,58.45,58.45,58.45,58.45,400
09/10/2003,10:23,58.5,58.5,58.45,58.45,300
09/10/2003,10:25,58.46,58.46,58.46,58.46,300
09/10/2003,10:26,58.5,58.5,58.5,58.5,300
09/10/2003,10:27,58.5,58.5,58.5,58.5,100
09/10/2003,10:28,58.5,58.56,58.5,58.56,2400
09/10/2003,10:30,58.51,58.69,58.51,58.61,20800
09/10/2003,10:31,58.73,59,58.7,58.76,19800
09/10/2003,10:32,58.87,59,58.78,58.86,67600
09/10/2003,10:33,58.85,58.85,58.65,58.65,11000
09/10/2003,10:34,58.67,58.69,58.67,58.69,6100
09/10/2003,10:35,58.68,58.7,58.68,58.7,2500
09/10/2003,10:36,58.7,58.7,58.7,58.7,500
09/10/2003,10:37,58.65,58.65,58.5,58.52,5100
09/10/2003,10:38,58.45,58.47,58.45,58.45,3200
09/10/2003,10:39,58.45,58.45,58.4,58.45,5700
09/10/2003,10:40,58.4,58.53,58.4,58.53,8200
09/10/2003,10:41,58.52,58.52,58.38,58.38,7700
09/10/2003,10:42,58.43,58.43,58.36,58.42,10300
09/10/2003,10:43,58.35,58.35,58.35,58.35,300
09/10/2003,10:44,58.35,58.4,58.3,58.37,24900
09/10/2003,10:45,58.4,58.4,58.37,58.38,18800
09/10/2003,10:46,58.34,58.38,58.3,58.37,39100
09/10/2003,10:47,58.38,58.39,58.35,58.35,12000
09/10/2003,10:48,58.38,58.4,58.38,58.4,7500
09/10/2003,10:49,58.38,58.38,58.35,58.35,2000
09/10/2003,10:50,58.35,58.35,58.35,58.35,900
09/10/2003,10:51,58.31,58.31,58.3,58.3,3800
09/10/2003,10:53,58.26,58.4,58.26,58.4,6500
09/10/2003,10:54,58.4,58.4,58.4,58.4,6000
09/10/2003,10:55,58.35,58.35,58.35,58.35,1100
09/10/2003,10:57,58.41,58.41,58.41,58.41,5000
09/10/2003,10:58,58.4,58.41,58.4,58.41,2400
09/10/2003,10:59,58.36,58.36,58.36,58.36,2000
09/10/2003,11:02,58.39,58.42,58.39,58.42,300
09/10/2003,11:08,58.39,58.39,58.39,58.39,800
09/10/2003,11:10,58.36,58.36,58.35,58.35,5600
09/10/2003,11:11,58.32,58.32,58.3,58.3,6300
09/10/2003,11:12,58.3,58.3,58.3,58.3,10000
09/10/2003,11:14,58.32,58.32,58.3,58.3,24200
09/10/2003,11:15,58.33,58.33,58.31,58.31,2600
09/10/2003,11:16,58.3,58.3,58.29,58.29,33000
09/10/2003,11:18,58.25,58.25,58.25,58.25,1100
09/10/2003,11:19,58.32,58.32,58.32,58.32,1000
09/10/2003,11:21,58.3,58.3,58.3,58.3,200
09/10/2003,11:22,58.26,58.3,58.26,58.3,200
09/10/2003,11:23,58.3,58.3,58.3,58.3,200
09/10/2003,11:27,58.34,58.34,58.34,58.34,600
09/10/2003,11:28,58.35,58.35,58.35,58.35,200
09/10/2003,11:32,58.34,58.34,58.34,58.34,1200
09/10/2003,11:33,58.34,58.34,58.34,58.34,800
09/10/2003,11:38,58.38,58.38,58.38,58.38,3000
09/10/2003,11:39,58.38,58.38,58.38,58.38,10000
09/10/2003,11:40,58.42,58.42,58.4,58.4,6600
09/10/2003,11:41,58.4,58.4,58.4,58.4,900
09/10/2003,11:42,58.34,58.34,58.34,58.34,1000
09/10/2003,11:43,58.34,58.34,58.34,58.34,1200
09/10/2003,11:44,58.37,58.37,58.37,58.37,100
09/10/2003,11:45,58.35,58.35,58.35,58.35,2500
09/10/2003,11:46,58.35,58.35,58.35,58.35,100
09/10/2003,11:56,58.34,58.34,58.34,58.34,5000
09/10/2003,11:57,58.33,58.33,58.33,58.33,1100
09/10/2003,11:58,58.33,58.33,58.33,58.33,300
09/10/2003,11:59,58.34,58.34,58.34,58.34,5000
09/10/2003,12:04,58.33,58.33,58.33,58.33,1000
09/10/2003,12:10,58.34,58.34,58.34,58.34,2500
09/10/2003,12:11,58.33,58.33,58.33,58.33,200
09/10/2003,12:12,58.34,58.34,58.33,58.33,13000
09/10/2003,12:18,58.35,58.37,58.35,58.37,10700
09/10/2003,12:21,58.37,58.37,58.37,58.37,800
09/10/2003,12:22,58.4,58.4,58.4,58.4,500
09/10/2003,12:25,58.4,58.4,58.4,58.4,4100
09/10/2003,12:27,58.4,58.4,58.4,58.4,400
09/10/2003,12:28,58.4,58.42,58.4,58.42,11200
09/10/2003,12:30,58.42,58.42,58.42,58.42,5000
09/10/2003,12:34,58.49,58.49,58.49,58.49,100
09/10/2003,12:37,58.5,58.5,58.5,58.5,5300
09/10/2003,12:39,58.5,58.54,58.5,58.54,1700
09/10/2003,12:41,58.54,58.54,58.53,58.53,2000
09/10/2003,12:43,58.54,58.54,58.54,58.54,6000
09/10/2003,12:47,58.56,58.56,58.56,58.56,100
09/10/2003,12:49,58.5,58.5,58.5,58.5,14700
09/10/2003,12:52,58.5,58.5,58.45,58.45,800
09/10/2003,12:53,58.42,58.47,58.39,58.45,5700
09/10/2003,12:54,58.42,58.42,58.42,58.42,10000
09/10/2003,12:56,58.42,58.45,58.42,58.45,1300
09/10/2003,12:57,58.47,58.47,58.47,58.47,1000
09/10/2003,12:58,58.45,58.45,58.45,58.45,100
09/10/2003,12:59,58.43,58.43,58.43,58.43,300
09/10/2003,13:02,58.4,58.43,58.4,58.43,5300
09/10/2003,13:03,58.4,58.47,58.4,58.47,400
09/10/2003,13:08,58.49,58.49,58.49,58.49,300
09/10/2003,13:11,58.48,58.48,58.48,58.48,600
09/10/2003,13:13,58.47,58.47,58.47,58.47,200
09/10/2003,13:15,58.5,58.5,58.5,58.5,7500
09/10/2003,13:16,58.48,58.48,58.48,58.48,20000
09/10/2003,13:17,58.48,58.48,58.48,58.48,400
09/10/2003,13:20,58.52,58.52,58.52,58.52,200
09/10/2003,13:21,58.53,58.53,58.53,58.53,800
09/10/2003,13:23,58.45,58.45,58.45,58.45,200
09/10/2003,13:27,58.44,58.44,58.44,58.44,500
09/10/2003,13:28,58.48,58.48,58.48,58.48,100
09/10/2003,13:35,58.48,58.48,58.48,58.48,100
09/10/2003,13:43,58.4,58.4,58.39,58.39,5800
09/10/2003,13:44,58.37,58.4,58.37,58.4,3600
09/10/2003,13:46,58.4,58.4,58.38,58.38,1300
09/10/2003,13:55,58.3,58.3,58.28,58.28,11500
09/10/2003,13:56,58.26,58.33,58.26,58.33,800
09/10/2003,13:57,58.32,58.34,58.32,58.34,5100
09/10/2003,14:01,58.3,58.31,58.3,58.31,800
09/10/2003,14:02,58.22,58.31,58.22,58.31,25500
09/10/2003,14:03,58.28,58.28,58.26,58.26,900
09/10/2003,14:04,58.25,58.25,58.25,58.25,100
09/10/2003,14:06,58.25,58.25,58.22,58.22,600
09/10/2003,14:07,58.2,58.2,58.2,58.2,700
09/10/2003,14:08,58.2,58.2,58.2,58.2,300
09/10/2003,14:09,58.21,58.21,58.21,58.21,400
09/10/2003,14:11,58.2,58.2,58.2,58.2,1000
09/10/2003,14:12,58.2,58.2,58.15,58.15,3100
09/10/2003,14:13,58.16,58.16,58.16,58.16,700
09/10/2003,14:14,58.15,58.15,58.15,58.15,500
09/10/2003,14:17,58.15,58.19,58.15,58.19,1300
09/10/2003,14:18,58.2,58.2,58.15,58.15,700
09/10/2003,14:19,58.15,58.15,58.15,58.15,1000
09/10/2003,14:20,58.2,58.2,58.2,58.2,3500
09/10/2003,14:21,58.2,58.2,58.11,58.11,1500
09/10/2003,14:22,58.1,58.1,58.1,58.1,1000
09/10/2003,14:23,58.17,58.17,58.17,58.17,1000
09/10/2003,14:24,58.15,58.15,58.14,58.14,25600
09/10/2003,14:27,58.15,58.15,58.15,58.15,4000
09/10/2003,14:29,58.07,58.07,58.07,58.07,300
09/10/2003,14:30,58.1,58.1,58.1,58.1,100
09/10/2003,14:31,58.1,58.1,58.1,58.1,300
09/10/2003,14:33,58.1,58.1,58,58,13800
09/10/2003,14:34,58,58,58,58,15000
09/10/2003,14:35,58,58,58,58,200
09/10/2003,14:36,57.95,57.97,57.93,57.97,3400
09/10/2003,14:37,57.93,57.98,57.9,57.9,2500
09/10/2003,14:38,57.9,57.95,57.9,57.95,25400
09/10/2003,14:39,57.9,57.93,57.9,57.93,2600
09/10/2003,14:41,58,58,58,58,500
09/10/2003,14:42,58,58,57.99,57.99,400
09/10/2003,14:43,57.99,58.02,57.95,58.02,2900
09/10/2003,14:44,58.03,58.04,57.95,58.04,7000
09/10/2003,14:45,58.06,58.06,58.049,58.06,3700
09/10/2003,14:46,58.06,58.06,58,58,300
09/10/2003,14:47,58,58.04,58,58.04,600
09/10/2003,14:48,58,58,58,58,400
09/10/2003,14:49,57.97,58.04,57.97,58.03,4000
09/10/2003,14:51,58.04,58.04,58.04,58.04,200
09/10/2003,14:52,58.04,58.04,57.96,57.96,600
09/10/2003,14:53,57.96,58.04,57.96,58.04,1900
09/10/2003,14:54,58.05,58.05,57.96,57.96,9900
09/10/2003,14:56,58.02,58.02,58.02,58.02,100
09/10/2003,14:57,57.96,57.96,57.96,57.96,300
09/10/2003,14:58,58.02,58.02,57.95,57.95,500
09/10/2003,14:59,58.01,58.01,58.01,58.01,2000
09/10/2003,15:00,58.01,58.01,57.97,57.97,600
09/10/2003,15:01,57.95,57.95,57.95,57.95,700
09/10/2003,15:02,58.01,58.01,57.95,57.95,600
09/10/2003,15:03,57.95,57.95,57.95,57.95,400
09/10/2003,15:04,58.01,58.01,57.95,57.95,500
09/10/2003,15:05,58.01,58.01,58.01,58.01,2000
09/10/2003,15:06,58,58.01,58,58,1300
09/10/2003,15:08,58,58,58,58,600
09/10/2003,15:09,58.05,58.05,57.98,57.98,500
09/10/2003,15:10,58.08,58.08,57.97,57.97,600
09/10/2003,15:11,57.97,58.08,57.97,58.02,5700
09/10/2003,15:14,58,58,58,58,400
09/10/2003,15:15,58,58.03,58,58.03,47900
09/10/2003,15:16,58,58.05,58,58.05,500
09/10/2003,15:17,58.05,58.07,57.97,58.07,4400
09/10/2003,15:18,58.04,58.05,58.04,58.05,1500
09/10/2003,15:19,58,58,58,58,9700
09/10/2003,15:20,57.97,57.97,57.97,57.97,600
09/10/2003,15:21,57.97,58.02,57.97,57.97,1000
09/10/2003,15:22,58.05,58.05,58.02,58.02,1200
09/10/2003,15:23,58,58,58,58,500
09/10/2003,15:24,58,58.02,57.97,58.02,10100
09/10/2003,15:25,57.97,57.97,57.97,57.97,400
09/10/2003,15:26,57.95,57.95,57.87,57.87,1800
09/10/2003,15:27,58.04,58.04,57.95,57.95,1600
09/10/2003,15:28,58.04,58.04,58.04,58.04,900
09/10/2003,15:29,58,58,57.94,57.94,4300
09/10/2003,15:30,58.02,58.03,57.94,57.94,1400
09/10/2003,15:31,58.03,58.03,58.03,58.03,1700
09/10/2003,15:33,58,58,58,58,1100
09/10/2003,15:34,58.04,58.04,58.04,58.04,100
09/10/2003,15:35,58.05,58.05,58.05,58.05,2000
09/10/2003,15:36,58.02,58.02,58.02,58.02,400
09/10/2003,15:38,58.02,58.04,58.02,58.02,3300
09/10/2003,15:39,58,58.02,58,58.02,400
09/10/2003,15:41,58.05,58.06,58.05,58.06,17300
09/10/2003,15:42,58.06,58.06,58.06,58.06,1200
09/10/2003,15:43,58.12,58.13,58.12,58.13,5000
09/10/2003,15:45,58.08,58.08,58.08,58.08,300
09/10/2003,15:46,58.1,58.1,58.1,58.1,22900
09/10/2003,15:47,58.1,58.14,58.1,58.1,2200
09/10/2003,15:48,58.1,58.1,58.1,58.1,200
09/10/2003,15:49,58.15,58.15,58.1,58.1,5100
09/10/2003,15:50,58.15,58.18,58.08,58.08,15400
09/10/2003,15:51,58.1,58.1,58.1,58.1,1900
09/10/2003,15:52,58.13,58.13,58.06,58.06,1400
09/10/2003,15:53,58.06,58.06,58.04,58.04,2900
09/10/2003,15:54,58.06,58.1,58,58.02,42000
09/10/2003,15:55,58.01,58.1,58.01,58.1,1500
09/10/2003,15:57,58.06,58.06,58.06,58.06,600
09/10/2003,15:58,58.03,58.08,58.02,58.08,12800
09/10/2003,15:59,58.08,58.08,58.03,58.03,8500
09/11/2003,09:33,58,58.1,58,58.1,700
09/11/2003,09:35,58.15,58.2,58.15,58.2,1500
09/11/2003,09:36,58.25,58.3,58.25,58.3,1700
09/11/2003,09:37,58.15,58.3,58.15,58.3,9800
09/11/2003,09:38,58.3,58.35,58.3,58.35,8100
09/11/2003,09:39,58.35,58.48,58.35,58.45,66800
09/11/2003,09:40,58.45,58.5,58.45,58.46,5200
09/11/2003,09:41,58.46,58.5,58.45,58.5,14600
09/11/2003,09:42,58.41,58.41,58.28,58.3,9800
09/11/2003,09:43,58.13,58.13,58.13,58.13,6200
09/11/2003,09:44,58.19,58.19,58.19,58.19,2000
09/11/2003,09:45,58.26,58.26,58.26,58.26,200
09/11/2003,09:47,58,58,58,58,200
09/11/2003,09:49,57.85,57.85,57.85,57.85,600
09/11/2003,09:50,57.88,57.88,57.88,57.88,800
09/11/2003,09:52,57.91,57.91,57.91,57.91,800
09/11/2003,09:53,57.87,57.9,57.87,57.9,2200
09/11/2003,09:54,57.9,57.9,57.85,57.85,25300
09/11/2003,09:55,57.85,57.87,57.85,57.87,7400
09/11/2003,09:56,57.82,57.82,57.82,57.82,200
09/11/2003,09:57,57.8,57.8,57.73,57.75,9900
09/11/2003,10:01,57.87,57.95,57.87,57.95,600
09/11/2003,10:02,57.93,57.93,57.93,57.93,2000
09/11/2003,10:04,57.77,57.9,57.77,57.9,9200
09/11/2003,10:05,57.9,57.9,57.9,57.9,100
09/11/2003,10:07,57.85,57.85,57.85,57.85,100
09/11/2003,10:08,57.97,57.97,57.97,57.97,200
09/11/2003,10:09,58,58.03,58,58.03,2200
09/11/2003,10:10,58.07,58.09,58.07,58.07,3100
09/11/2003,10:12,58.07,58.09,58.02,58.09,55500
09/11/2003,10:13,58.01,58.03,57.95,58.03,28500
09/11/2003,10:14,58,58,58,58,1500
09/11/2003,10:18,58.07,58.07,58.07,58.07,1500
09/11/2003,10:20,58.02,58.07,58,58,4600
09/11/2003,10:24,57.99,57.99,57.99,57.99,100
09/11/2003,10:26,57.93,57.93,57.93,57.93,40000
09/11/2003,10:30,57.95,57.95,57.9,57.9,700
09/11/2003,10:31,58.02,58.05,58,58,3100
09/11/2003,10:33,57.93,57.93,57.93,57.93,8000
09/11/2003,10:34,57.98,57.98,57.98,57.98,600
09/11/2003,10:35,58.05,58.05,58.05,58.05,200
09/11/2003,10:36,58.05,58.05,58.05,58.05,2000
09/11/2003,10:38,57.99,57.99,57.99,57.99,1000
09/11/2003,10:41,58.05,58.05,58.05,58.05,500
09/11/2003,10:46,57.98,57.98,57.98,57.98,100
09/11/2003,10:53,57.93,57.93,57.93,57.93,100
09/11/2003,10:54,57.93,57.93,57.88,57.88,2400
09/11/2003,10:55,57.88,57.88,57.88,57.88,3000
09/11/2003,11:00,57.96,57.96,57.96,57.96,200
09/11/2003,11:02,57.94,57.94,57.94,57.94,200
09/11/2003,11:03,57.92,57.92,57.92,57.92,2000
09/11/2003,11:06,57.9,57.9,57.9,57.9,100
09/11/2003,11:07,57.82,57.82,57.82,57.82,1000
09/11/2003,11:10,57.88,57.89,57.88,57.89,300
09/11/2003,11:11,57.89,57.89,57.89,57.89,1000
09/11/2003,11:15,57.76,57.83,57.62,57.62,26300
09/11/2003,11:16,57.6,57.75,57.47,57.5,8300
09/11/2003,11:17,57.53,57.53,57.4,57.52,22900
09/11/2003,11:18,57.52,57.59,57.5,57.59,12200
09/11/2003,11:19,57.52,57.52,57.4,57.4,3600
09/11/2003,11:20,57.44,57.5,57.38,57.45,13500
09/11/2003,11:21,57.5,57.6,57.5,57.6,14000
09/11/2003,11:22,57.62,57.7,57.5,57.7,19500
09/11/2003,11:23,57.7,57.78,57.7,57.78,10800
09/11/2003,11:24,57.8,57.8,57.75,57.75,4600
09/11/2003,11:25,57.8,57.84,57.79,57.79,2900
09/11/2003,11:26,57.75,58,57.75,58,67000
09/11/2003,11:27,57.98,57.98,57.98,57.98,500
09/11/2003,11:28,57.9,57.9,57.9,57.9,3000
09/11/2003,11:29,57.88,57.92,57.88,57.92,100700
09/11/2003,11:30,57.98,57.98,57.98,57.98,1000
09/11/2003,11:32,58,58.05,58,58.05,52500
09/11/2003,11:33,58.04,58.04,58.04,58.04,2500
09/11/2003,11:35,58.08,58.15,58.08,58.15,3400
09/11/2003,11:36,58.2,58.27,58.2,58.24,10700
09/11/2003,11:37,58.27,58.27,58.24,58.24,4100
09/11/2003,11:38,58.15,58.15,58.15,58.15,10000
09/11/2003,11:39,58.22,58.22,58.22,58.22,1500
09/11/2003,11:40,58.16,58.19,58.14,58.19,1000
09/11/2003,11:41,58.15,58.15,58.15,58.15,2000
09/11/2003,11:42,58.09,58.09,58.09,58.09,100
09/11/2003,11:43,58.01,58.01,58.01,58.01,1000
09/11/2003,11:48,58.01,58.01,58.01,58.01,500
09/11/2003,11:49,58,58,58,58,200
09/11/2003,11:50,57.91,57.91,57.9,57.9,700
09/11/2003,11:52,57.85,57.85,57.83,57.83,5000
09/11/2003,11:54,57.9,57.9,57.9,57.9,400
09/11/2003,11:55,57.94,57.99,57.94,57.99,200
09/11/2003,11:56,57.94,57.99,57.94,57.99,10000
09/11/2003,11:59,58.12,58.12,58.12,58.12,2000
09/11/2003,12:00,58.13,58.14,58.13,58.14,700
09/11/2003,12:01,58.15,58.15,58.14,58.14,5500
09/11/2003,12:03,58.16,58.16,58.16,58.16,200
09/11/2003,12:06,58.21,58.21,58.21,58.21,500
09/11/2003,12:08,58.14,58.14,58.14,58.14,100
09/11/2003,12:09,58.2,58.2,58.2,58.2,900
09/11/2003,12:10,58.15,58.2,58.15,58.2,1200
09/11/2003,12:18,58.2,58.2,58.2,58.2,100
09/11/2003,12:24,58.25,58.25,58.25,58.25,100
09/11/2003,12:25,58.25,58.29,58.25,58.29,4400
09/11/2003,12:26,58.2,58.2,58.2,58.2,300
09/11/2003,12:28,58.28,58.28,58.28,58.28,1000
09/11/2003,12:30,58.3,58.3,58.3,58.3,400
09/11/2003,12:31,58.3,58.3,58.29,58.29,200
09/11/2003,12:34,58.3,58.3,58.3,58.3,100
09/11/2003,12:40,58.3,58.3,58.3,58.3,100
09/11/2003,12:42,58.21,58.21,58.21,58.21,500
09/11/2003,12:43,58.28,58.28,58.28,58.28,500
09/11/2003,12:45,58.2,58.2,58.2,58.2,2000
09/11/2003,12:49,58.2,58.2,58.2,58.2,5000
09/11/2003,12:50,58.22,58.22,58.22,58.22,4000
09/11/2003,12:55,58.28,58.28,58.28,58.28,100
09/11/2003,12:58,58.27,58.27,58.27,58.27,500
09/11/2003,13:00,58.25,58.25,58.25,58.25,100
09/11/2003,13:02,58.27,58.27,58.27,58.27,500
09/11/2003,13:04,58.28,58.28,58.28,58.28,100
09/11/2003,13:09,58.27,58.27,58.27,58.27,100
09/11/2003,13:15,58.27,58.27,58.27,58.27,100
09/11/2003,13:22,58.24,58.26,58.24,58.26,2000
09/11/2003,13:30,58.26,58.26,58.19,58.19,400
09/11/2003,13:33,58.22,58.22,58.22,58.22,1500
09/11/2003,13:34,58.22,58.22,58.22,58.22,1700
09/11/2003,13:36,58.13,58.13,58.13,58.13,2000
09/11/2003,13:38,58.13,58.13,58.13,58.13,3000
09/11/2003,13:40,58.17,58.17,58.17,58.17,400
09/11/2003,13:45,58.13,58.13,58.11,58.11,11100
09/11/2003,13:48,58.09,58.09,58.09,58.09,5000
09/11/2003,13:53,58.06,58.08,58.06,58.08,20500
09/11/2003,13:59,58.07,58.07,58.07,58.07,100
09/11/2003,14:03,58.08,58.08,58.08,58.08,5000
09/11/2003,14:04,58.14,58.14,58.14,58.14,200
09/11/2003,14:05,58.14,58.14,58.14,58.14,200
09/11/2003,14:08,58.1,58.1,58.1,58.1,400
09/11/2003,14:11,58.1,58.12,58.1,58.12,600
09/11/2003,14:12,58.1,58.1,58.1,58.1,5000
09/11/2003,14:13,58.06,58.06,58.04,58.04,5000
09/11/2003,14:26,58.17,58.17,58.12,58.12,400
09/11/2003,14:29,58.08,58.08,58.08,58.08,500
09/11/2003,14:33,58.12,58.12,58.12,58.12,100
09/11/2003,14:39,58.22,58.22,58.13,58.13,400
09/11/2003,14:42,58.14,58.14,58.14,58.14,100
09/11/2003,14:46,58.18,58.18,58.1,58.1,700
09/11/2003,14:48,58.18,58.18,58.18,58.18,100
09/11/2003,14:50,58.17,58.17,58.09,58.09,1100
09/11/2003,14:51,58.17,58.17,58.17,58.17,100
09/11/2003,14:52,58.1,58.16,58.1,58.16,1000
09/11/2003,14:55,58.17,58.17,58.17,58.17,100
09/11/2003,14:58,58.14,58.14,58.14,58.14,100
09/11/2003,14:59,58.13,58.13,58.13,58.13,200
09/11/2003,15:00,58.13,58.13,58.13,58.13,300
09/11/2003,15:02,58.08,58.12,58.08,58.12,300
09/11/2003,15:03,58.12,58.12,58.12,58.12,100
09/11/2003,15:09,58.06,58.06,58.06,58.06,200
09/11/2003,15:11,58.06,58.06,58.06,58.06,100
09/11/2003,15:12,58.06,58.06,58.02,58.02,5000
09/11/2003,15:13,58.04,58.04,58.04,58.04,100
09/11/2003,15:22,58,58,57.99,58,700
09/11/2003,15:26,58,58,58,58,500
09/11/2003,15:29,58.03,58.03,58.03,58.03,500
09/11/2003,15:30,58,58,58,58,100
09/11/2003,15:33,58.01,58.04,58.01,58.04,200
09/11/2003,15:36,58.09,58.09,58.09,58.09,500
09/11/2003,15:45,57.93,57.93,57.93,57.93,500
09/11/2003,15:46,57.92,57.92,57.92,57.92,5000
09/11/2003,15:49,57.9,57.9,57.9,57.9,11600
09/11/2003,15:50,57.91,57.91,57.91,57.91,800
09/11/2003,15:53,57.85,57.85,57.81,57.81,4100
09/11/2003,15:55,57.81,57.85,57.81,57.85,17000
09/11/2003,15:56,57.82,57.82,57.82,57.82,2000
09/11/2003,15:57,57.84,57.84,57.75,57.75,4600
09/11/2003,15:58,57.72,57.85,57.72,57.75,25700
09/11/2003,15:59,57.75,57.8,57.75,57.75,4500
09/12/2003,09:33,57.82,57.82,57.82,57.82,100
09/12/2003,09:36,57.57,57.57,57.57,57.57,500
09/12/2003,09:38,57.75,57.75,57.75,57.75,12300
09/12/2003,09:39,57.65,57.65,57.65,57.65,1200
09/12/2003,09:40,57.6,57.6,57.6,57.6,1100
09/12/2003,09:41,57.55,57.55,57.5,57.5,700
09/12/2003,09:42,57.5,57.5,57.45,57.45,2400
09/12/2003,09:43,57.65,57.65,57.65,57.65,10000
09/12/2003,09:44,57.4,57.4,57.3,57.3,1100
09/12/2003,09:47,57.39,57.39,57.39,57.39,500
09/12/2003,09:49,57.28,57.28,57.28,57.28,5000
09/12/2003,09:50,57.33,57.33,57.33,57.33,600
09/12/2003,09:51,57.25,57.25,57.24,57.24,600
09/12/2003,09:52,57.28,57.3,57.2,57.3,14300
09/12/2003,09:53,57.32,57.32,57.32,57.32,200
09/12/2003,09:54,57.36,57.36,57.27,57.27,1700
09/12/2003,09:55,57.3,57.3,57.2,57.2,600
09/12/2003,09:56,57.25,57.25,57.21,57.21,10700
09/12/2003,09:57,57.2,57.2,57.17,57.17,3000
09/12/2003,09:58,57.2,57.35,57.2,57.21,11000
09/12/2003,09:59,57.23,57.24,57.23,57.24,2500
09/12/2003,10:00,57.2,57.2,57.2,57.2,18300
09/12/2003,10:01,57.15,57.15,57.15,57.15,200
09/12/2003,10:02,57.15,57.15,57.15,57.15,100
09/12/2003,10:03,57.07,57.07,57.07,57.07,300
09/12/2003,10:04,57.1,57.18,57.07,57.18,61000
09/12/2003,10:06,57.02,57.08,57.02,57.02,21500
09/12/2003,10:07,57.01,57.02,57.01,57.02,5100
09/12/2003,10:08,57.01,57.06,57.01,57.06,20700
09/12/2003,10:09,57.06,57.06,57.06,57.06,1800
09/12/2003,10:12,57.06,57.06,57.06,57.06,5000
09/12/2003,10:13,57.03,57.03,57.03,57.03,300
09/12/2003,10:14,57.02,57.03,57.02,57.03,1000
09/12/2003,10:16,57.1,57.1,57.1,57.1,1100
09/12/2003,10:17,57.1,57.1,57.1,57.1,100
09/12/2003,10:18,57.15,57.15,57.15,57.15,200
09/12/2003,10:19,57.1,57.1,57.1,57.1,700
09/12/2003,10:20,57.14,57.16,57.14,57.16,2500
09/12/2003,10:21,57.1,57.1,57.1,57.1,1600
09/12/2003,10:22,57.2,57.22,57.2,57.22,4400
09/12/2003,10:23,57.27,57.31,57.27,57.31,2200
09/12/2003,10:24,57.31,57.31,57.31,57.31,800
09/12/2003,10:25,57.27,57.27,57.27,57.27,200
09/12/2003,10:28,57.27,57.27,57.27,57.27,500
09/12/2003,10:30,57.5,57.58,57.5,57.53,3300
09/12/2003,10:31,57.52,57.52,57.52,57.52,5000
09/12/2003,10:32,57.44,57.44,57.39,57.39,200
09/12/2003,10:33,57.44,57.44,57.44,57.44,100
09/12/2003,10:34,57.44,57.5,57.41,57.5,21200
09/12/2003,10:35,57.5,57.51,57.5,57.51,5400
09/12/2003,10:36,57.54,57.55,57.51,57.55,11500
09/12/2003,10:37,57.6,57.73,57.58,57.73,8700
09/12/2003,10:38,57.67,57.73,57.61,57.69,2800
09/12/2003,10:39,57.7,57.71,57.59,57.59,16300
09/12/2003,10:40,57.59,57.59,57.59,57.59,2000
09/12/2003,10:41,57.67,57.67,57.58,57.67,7000
09/12/2003,10:43,57.62,57.62,57.62,57.62,3000
09/12/2003,10:44,57.65,57.65,57.65,57.65,7000
09/12/2003,10:45,57.67,57.67,57.67,57.67,100
09/12/2003,10:46,57.7,57.7,57.63,57.63,1500
09/12/2003,10:48,57.6,57.6,57.6,57.6,100
09/12/2003,10:49,57.58,57.65,57.58,57.65,600
09/12/2003,10:50,57.64,57.64,57.58,57.58,6400
09/12/2003,10:51,57.57,57.63,57.55,57.55,1000
09/12/2003,10:52,57.42,57.47,57.42,57.44,10000
09/12/2003,10:53,57.48,57.5,57.48,57.5,700
09/12/2003,10:54,57.5,57.5,57.45,57.48,1200
09/12/2003,10:55,57.46,57.48,57.4,57.45,46100
09/12/2003,10:57,57.41,57.41,57.35,57.35,27000
09/12/2003,10:58,57.33,57.33,57.3,57.3,12400
09/12/2003,10:59,57.3,57.3,57.3,57.3,200
09/12/2003,11:00,57.25,57.31,57.25,57.25,44000
09/12/2003,11:02,57.29,57.29,57.29,57.29,1400
09/12/2003,11:03,57.35,57.35,57.31,57.31,300
09/12/2003,11:04,57.31,57.31,57.31,57.31,600
09/12/2003,11:07,57.29,57.29,57.29,57.29,200
09/12/2003,11:08,57.31,57.31,57.31,57.31,500
09/12/2003,11:09,57.31,57.31,57.31,57.31,2100
09/12/2003,11:10,57.34,57.34,57.34,57.34,100
09/12/2003,11:11,57.4,57.4,57.4,57.4,1000
09/12/2003,11:13,57.49,57.5,57.49,57.5,800
09/12/2003,11:14,57.43,57.43,57.43,57.43,200
09/12/2003,11:17,57.52,57.52,57.52,57.52,200
09/12/2003,11:18,57.43,57.43,57.43,57.43,5800
09/12/2003,11:19,57.41,57.41,57.41,57.41,10000
09/12/2003,11:21,57.36,57.36,57.36,57.36,9500
09/12/2003,11:23,57.41,57.41,57.41,57.41,100
09/12/2003,11:24,57.48,57.48,57.44,57.44,3100
09/12/2003,11:26,57.46,57.48,57.46,57.48,500
09/12/2003,11:27,57.48,57.48,57.45,57.45,31000
09/12/2003,11:37,57.46,57.46,57.46,57.46,700
09/12/2003,11:40,57.43,57.43,57.43,57.43,500
09/12/2003,11:47,57.43,57.43,57.43,57.43,10000
09/12/2003,11:48,57.43,57.5,57.43,57.43,1200
09/12/2003,11:51,57.5,57.54,57.45,57.54,9000
09/12/2003,11:56,57.49,57.49,57.49,57.49,500
09/12/2003,11:58,57.45,57.45,57.45,57.45,500
09/12/2003,12:15,57.43,57.43,57.43,57.43,5000
09/12/2003,12:17,57.44,57.44,57.44,57.44,5000
09/12/2003,12:19,57.46,57.46,57.46,57.46,300
09/12/2003,12:20,57.41,57.41,57.41,57.41,5000
09/12/2003,12:23,57.43,57.43,57.41,57.41,11500
09/12/2003,12:28,57.4,57.4,57.4,57.4,200
09/12/2003,12:31,57.42,57.42,57.42,57.42,100
09/12/2003,12:35,57.44,57.44,57.44,57.44,200
09/12/2003,12:49,57.49,57.49,57.49,57.49,500
09/12/2003,13:06,57.55,57.56,57.55,57.56,800
09/12/2003,13:07,57.56,57.56,57.56,57.56,300
09/12/2003,13:09,57.51,57.51,57.51,57.51,400
09/12/2003,13:14,57.49,57.49,57.49,57.49,100
09/12/2003,13:15,57.42,57.42,57.41,57.41,4000
09/12/2003,13:19,57.4,57.4,57.4,57.4,75000
09/12/2003,13:21,57.41,57.41,57.41,57.41,3500
09/12/2003,13:26,57.44,57.44,57.42,57.44,9000
09/12/2003,13:45,57.38,57.38,57.38,57.38,1000
09/12/2003,13:46,57.41,57.41,57.41,57.41,5000
09/12/2003,13:52,57.42,57.42,57.42,57.42,200
09/12/2003,13:53,57.41,57.41,57.41,57.41,500
09/12/2003,13:56,57.42,57.42,57.42,57.42,100
09/12/2003,13:58,57.36,57.36,57.36,57.36,400
09/12/2003,13:59,57.35,57.35,57.35,57.35,2300
09/12/2003,14:00,57.31,57.33,57.31,57.33,7600
09/12/2003,14:01,57.31,57.35,57.31,57.35,1300
09/12/2003,14:04,57.29,57.29,57.29,57.29,200
09/12/2003,14:06,57.27,57.27,57.27,57.27,200
09/12/2003,14:07,57.27,57.27,57.27,57.27,400
09/12/2003,14:08,57.27,57.27,57.27,57.27,200
09/12/2003,14:09,57.27,57.31,57.27,57.29,10900
09/12/2003,14:12,57.38,57.38,57.38,57.38,500
09/12/2003,14:13,57.32,57.41,57.32,57.41,3200
09/12/2003,14:15,57.47,57.47,57.47,57.47,1100
09/12/2003,14:18,57.47,57.47,57.47,57.47,200
09/12/2003,14:19,57.47,57.47,57.47,57.47,2000
09/12/2003,14:21,57.46,57.46,57.46,57.46,600
09/12/2003,14:22,57.54,57.55,57.46,57.46,5400
09/12/2003,14:27,57.54,57.54,57.54,57.54,2000
09/12/2003,14:28,57.54,57.54,57.54,57.54,500
09/12/2003,14:37,57.58,57.58,57.58,57.58,200
09/12/2003,14:38,57.58,57.58,57.58,57.58,200
09/12/2003,14:39,57.59,57.59,57.59,57.59,12000
09/12/2003,14:44,57.6,57.6,57.6,57.6,5000
09/12/2003,14:49,57.61,57.64,57.61,57.64,5500
09/12/2003,14:50,57.72,57.72,57.7,57.7,1000
09/12/2003,14:56,57.7,57.7,57.7,57.7,5000
09/12/2003,14:58,57.74,57.74,57.74,57.74,25000
09/12/2003,15:01,57.75,57.75,57.75,57.75,5000
09/12/2003,15:02,57.76,57.76,57.76,57.76,2000
09/12/2003,15:03,57.8,57.8,57.8,57.8,500
09/12/2003,15:07,57.8,57.83,57.8,57.83,400
09/12/2003,15:08,57.8,57.8,57.8,57.8,2000
09/12/2003,15:11,57.84,57.84,57.84,57.84,500
09/12/2003,15:12,57.8,57.8,57.8,57.8,500
09/12/2003,15:13,57.8,57.8,57.8,57.8,100
09/12/2003,15:23,57.82,57.82,57.82,57.82,200
09/12/2003,15:24,57.8,57.8,57.8,57.8,2000
09/12/2003,15:25,57.8,57.8,57.8,57.8,5000
09/12/2003,15:28,57.8,57.8,57.8,57.8,5000
09/12/2003,15:30,57.81,57.81,57.81,57.81,200
09/12/2003,15:31,57.8,57.8,57.8,57.8,400
09/12/2003,15:32,57.8,57.8,57.8,57.8,200
09/12/2003,15:44,57.82,57.82,57.82,57.82,400
09/12/2003,15:46,57.83,57.83,57.83,57.83,100
09/12/2003,15:48,57.83,57.83,57.82,57.82,2600
09/12/2003,15:52,57.81,57.81,57.81,57.81,500
09/12/2003,15:53,57.86,57.86,57.86,57.86,600
09/12/2003,15:54,57.86,57.86,57.86,57.86,4400
09/12/2003,15:55,57.88,57.88,57.83,57.83,1500
09/12/2003,15:56,57.88,57.88,57.88,57.88,1700
09/12/2003,15:57,57.88,57.88,57.88,57.88,1300
09/12/2003,15:59,57.83,57.83,57.83,57.83,400
09/15/2003,09:33,58.25,58.25,58.25,58.25,200
09/15/2003,09:35,58,58,58,58,5800
09/15/2003,09:36,58,58.15,58,58.15,5700
09/15/2003,09:37,58.1,58.24,58.1,58.24,5300
09/15/2003,09:38,58.24,58.29,58.2,58.25,12700
09/15/2003,09:39,58.23,58.25,58.23,58.25,5900
09/15/2003,09:40,58.35,58.35,58.35,58.35,200
09/15/2003,09:41,58.3,58.35,58.3,58.35,600
09/15/2003,09:42,58.3,58.3,58.3,58.3,5000
09/15/2003,09:43,58.33,58.33,58.33,58.33,1000
09/15/2003,09:45,58.31,58.37,58.31,58.37,1200
09/15/2003,09:46,58.38,58.38,58.35,58.38,2500
09/15/2003,09:47,58.38,58.38,58.38,58.38,10000
09/15/2003,09:48,58.44,58.44,58.44,58.44,200
09/15/2003,09:49,58.44,58.44,58.33,58.33,300
09/15/2003,09:50,58.32,58.39,58.31,58.31,1100
09/15/2003,09:51,58.34,58.34,58.34,58.34,300
09/15/2003,09:53,58.22,58.25,58.22,58.25,5800
09/15/2003,09:54,58.27,58.27,58.27,58.27,500
09/15/2003,10:00,58.15,58.15,58.15,58.15,25000
09/15/2003,10:04,58.2,58.2,58.2,58.2,1000
09/15/2003,10:05,58.15,58.15,58.12,58.13,3300
09/15/2003,10:06,58.07,58.07,58.05,58.05,700
09/15/2003,10:07,58.1,58.1,58.04,58.1,10900
09/15/2003,10:10,57.97,57.97,57.97,57.97,11000
09/15/2003,10:13,58,58,58,58,10000
09/15/2003,10:14,58.04,58.04,58.04,58.04,100
09/15/2003,10:15,58.04,58.04,57.96,57.96,2100
09/15/2003,10:16,57.95,57.96,57.95,57.96,1300
09/15/2003,10:17,57.85,57.85,57.79,57.79,900
09/15/2003,10:18,57.85,57.85,57.85,57.85,4900
09/15/2003,10:19,57.87,57.87,57.87,57.87,300
09/15/2003,10:20,57.9,57.9,57.9,57.9,300
09/15/2003,10:21,57.87,57.87,57.87,57.87,3000
09/15/2003,10:23,57.78,57.78,57.78,57.78,1000
09/15/2003,10:24,57.71,57.76,57.71,57.76,1100
09/15/2003,10:26,57.77,57.77,57.77,57.77,300
09/15/2003,10:29,57.75,57.75,57.75,57.75,2000
09/15/2003,10:32,57.8,57.8,57.8,57.8,500
09/15/2003,10:33,57.85,57.85,57.85,57.85,500
09/15/2003,10:34,57.78,57.78,57.78,57.78,1000
09/15/2003,10:35,57.87,57.87,57.87,57.87,500
09/15/2003,10:37,57.85,57.85,57.85,57.85,200
09/15/2003,10:44,57.95,57.95,57.95,57.95,1100
09/15/2003,10:47,57.95,57.95,57.95,57.95,500
09/15/2003,10:48,57.95,57.95,57.95,57.95,500
09/15/2003,10:51,57.87,57.87,57.87,57.87,2000
09/15/2003,11:01,57.83,57.83,57.83,57.83,10000
09/15/2003,11:02,57.82,57.82,57.82,57.82,2000
09/15/2003,11:03,57.76,57.76,57.75,57.75,3000
09/15/2003,11:04,57.75,57.82,57.75,57.82,2000
09/15/2003,11:06,57.79,57.79,57.79,57.79,2000
09/15/2003,11:11,57.79,57.79,57.79,57.79,100
09/15/2003,11:19,57.68,57.68,57.68,57.68,1000
09/15/2003,11:23,57.63,57.63,57.63,57.63,5000
09/15/2003,11:24,57.63,57.63,57.63,57.63,2300
09/15/2003,11:25,57.6,57.6,57.54,57.54,3600
09/15/2003,11:29,57.64,57.64,57.64,57.64,15000
09/15/2003,11:30,57.54,57.54,57.54,57.54,15000
09/15/2003,11:39,57.54,57.54,57.54,57.54,300
09/15/2003,11:40,57.61,57.63,57.61,57.63,1500
09/15/2003,11:50,57.65,57.65,57.65,57.65,2500
09/15/2003,11:51,57.65,57.65,57.65,57.65,2000
09/15/2003,11:56,57.61,57.61,57.61,57.61,500
09/15/2003,11:58,57.65,57.65,57.65,57.65,15500
09/15/2003,12:02,57.68,57.68,57.68,57.68,400
09/15/2003,12:10,57.63,57.63,57.62,57.62,4000
09/15/2003,12:23,57.7,57.7,57.7,57.7,200
09/15/2003,12:55,57.7,57.7,57.7,57.7,5000
09/15/2003,12:56,57.7,57.7,57.7,57.7,5000
09/15/2003,12:57,57.7,57.7,57.7,57.7,10000
09/15/2003,13:12,57.63,57.63,57.63,57.63,300
09/15/2003,13:13,57.56,57.57,57.56,57.57,600
09/15/2003,13:14,57.56,57.56,57.56,57.56,1000
09/15/2003,13:15,57.53,57.53,57.53,57.53,3000
09/15/2003,13:18,57.58,57.58,57.58,57.58,2500
09/15/2003,13:19,57.58,57.58,57.58,57.58,200
09/15/2003,13:23,57.55,57.55,57.55,57.55,100
09/15/2003,13:30,57.58,57.58,57.58,57.58,2000
09/15/2003,13:33,57.53,57.53,57.53,57.53,500
09/15/2003,13:35,57.52,57.52,57.52,57.52,100
09/15/2003,13:49,57.61,57.61,57.61,57.61,300
09/15/2003,13:50,57.56,57.56,57.56,57.56,100
09/15/2003,13:54,57.63,57.63,57.63,57.63,300
09/15/2003,14:15,57.58,57.58,57.58,57.58,2000
09/15/2003,14:19,57.55,57.55,57.55,57.55,300
09/15/2003,14:21,57.55,57.55,57.55,57.55,300
09/15/2003,14:26,57.51,57.51,57.51,57.51,200
09/15/2003,14:29,57.58,57.58,57.58,57.58,100
09/15/2003,14:30,57.51,57.51,57.51,57.51,400
09/15/2003,14:34,57.5,57.5,57.5,57.5,1000
09/15/2003,14:39,57.53,57.53,57.53,57.53,300
09/15/2003,14:43,57.51,57.51,57.51,57.51,100
09/15/2003,14:44,57.5,57.5,57.5,57.5,100
09/15/2003,14:45,57.48,57.48,57.48,57.48,400
09/15/2003,14:46,57.5,57.5,57.5,57.5,2000
09/15/2003,14:49,57.5,57.5,57.47,57.47,3000
09/15/2003,14:55,57.47,57.47,57.47,57.47,1500
09/15/2003,15:01,57.56,57.56,57.56,57.56,300
09/15/2003,15:03,57.54,57.54,57.54,57.54,300
09/15/2003,15:05,57.5,57.5,57.5,57.5,20000
09/15/2003,15:07,57.47,57.47,57.47,57.47,200
09/15/2003,15:11,57.54,57.55,57.54,57.55,400
09/15/2003,15:12,57.56,57.56,57.56,57.56,5000
09/15/2003,15:13,57.56,57.56,57.56,57.56,1000
09/15/2003,15:18,57.56,57.56,57.56,57.56,100
09/15/2003,15:19,57.56,57.56,57.56,57.56,200
09/15/2003,15:23,57.6,57.6,57.6,57.6,5000
09/15/2003,15:26,57.57,57.57,57.57,57.57,200
09/15/2003,15:27,57.56,57.56,57.56,57.56,400
09/15/2003,15:31,57.57,57.57,57.57,57.57,200
09/15/2003,15:32,57.56,57.56,57.56,57.56,100
09/15/2003,15:39,57.48,57.48,57.48,57.48,2000
09/15/2003,15:40,57.49,57.49,57.49,57.49,2500
09/15/2003,15:41,57.51,57.51,57.51,57.51,200
09/15/2003,15:42,57.51,57.51,57.51,57.51,300
09/15/2003,15:43,57.49,57.49,57.49,57.49,100
09/15/2003,15:46,57.52,57.52,57.52,57.52,1000
09/15/2003,15:47,57.53,57.53,57.53,57.53,3000
09/15/2003,15:50,57.53,57.53,57.53,57.53,5700
09/15/2003,15:51,57.53,57.53,57.53,57.53,19100
09/15/2003,15:53,57.54,57.54,57.52,57.52,5500
09/15/2003,15:58,57.5,57.5,57.5,57.5,20000
09/15/2003,15:59,57.46,57.46,57.46,57.46,500
09/16/2003,09:36,57.85,57.9,57.85,57.9,3100
09/16/2003,09:37,57.85,57.85,57.73,57.73,1000
09/16/2003,09:39,57.67,57.67,57.59,57.59,7600
09/16/2003,09:40,57.59,57.65,57.59,57.65,600
09/16/2003,09:42,57.61,57.61,57.61,57.61,500
09/16/2003,09:43,57.55,57.55,57.55,57.55,100
09/16/2003,09:47,57.55,57.55,57.55,57.55,500
09/16/2003,09:50,57.71,57.71,57.71,57.71,2000
09/16/2003,09:51,57.68,57.68,57.64,57.64,600
09/16/2003,09:53,57.75,57.77,57.75,57.77,600
09/16/2003,09:56,57.75,57.75,57.75,57.75,2000
09/16/2003,09:58,57.77,57.77,57.77,57.77,100
09/16/2003,10:01,57.71,57.71,57.71,57.71,600
09/16/2003,10:04,57.7,57.7,57.7,57.7,2500
09/16/2003,10:05,57.7,57.7,57.7,57.7,500
09/16/2003,10:09,57.7,57.7,57.65,57.65,600
09/16/2003,10:10,57.65,57.65,57.65,57.65,300
09/16/2003,10:11,57.6,57.6,57.57,57.57,2300
09/16/2003,10:13,57.6,57.63,57.6,57.63,7800
09/16/2003,10:14,57.66,57.66,57.65,57.65,2200
09/16/2003,10:15,57.61,57.61,57.61,57.61,7200
09/16/2003,10:19,57.6,57.6,57.6,57.6,8100
09/16/2003,10:25,57.63,57.64,57.63,57.64,500
09/16/2003,10:26,57.67,57.67,57.67,57.67,100
09/16/2003,10:30,57.71,57.71,57.71,57.71,200
09/16/2003,10:31,57.75,57.75,57.75,57.75,600
09/16/2003,10:32,57.75,57.75,57.75,57.75,20100
09/16/2003,10:36,57.74,57.74,57.74,57.74,2000
09/16/2003,10:37,57.68,57.72,57.68,57.72,7600
09/16/2003,10:38,57.68,57.68,57.68,57.68,100
09/16/2003,10:39,57.65,57.65,57.62,57.62,18100
09/16/2003,10:40,57.62,57.64,57.62,57.64,25000
09/16/2003,10:41,57.64,57.64,57.64,57.64,800
09/16/2003,10:42,57.6,57.62,57.6,57.62,700
09/16/2003,10:44,57.61,57.62,57.61,57.62,1500
09/16/2003,10:45,57.62,57.62,57.62,57.62,5700
09/16/2003,10:52,57.62,57.62,57.62,57.62,17000
09/16/2003,10:54,57.62,57.62,57.62,57.62,100
09/16/2003,10:56,57.6,57.6,57.6,57.6,5000
09/16/2003,11:04,57.62,57.62,57.62,57.62,2000
09/16/2003,11:05,57.65,57.65,57.62,57.62,13000
09/16/2003,11:07,57.65,57.65,57.65,57.65,1000
09/16/2003,11:11,57.63,57.63,57.63,57.63,100
09/16/2003,11:13,57.6,57.6,57.6,57.6,5000
09/16/2003,11:15,57.46,57.46,57.45,57.45,3500
09/16/2003,11:16,57.41,57.41,57.4,57.4,6500
09/16/2003,11:17,57.52,57.52,57.42,57.42,150600
09/16/2003,11:18,57.45,57.45,57.4,57.4,20600
09/16/2003,11:19,57.4,57.44,57.39,57.44,10900
09/16/2003,11:21,57.43,57.43,57.43,57.43,2000
09/16/2003,11:22,57.41,57.41,57.41,57.41,3000
09/16/2003,11:27,57.44,57.44,57.44,57.44,300
09/16/2003,11:30,57.44,57.44,57.44,57.44,200
09/16/2003,11:31,57.4,57.4,57.4,57.4,500
09/16/2003,11:33,57.4,57.4,57.4,57.4,2000
09/16/2003,11:35,57.41,57.41,57.41,57.41,100
09/16/2003,11:40,57.4,57.4,57.4,57.4,3000
09/16/2003,11:42,57.4,57.4,57.4,57.4,100
09/16/2003,11:43,57.35,57.35,57.35,57.35,5000
09/16/2003,11:44,57.28,57.34,57.28,57.34,5600
09/16/2003,11:46,57.34,57.35,57.33,57.33,5500
09/16/2003,11:47,57.34,57.35,57.34,57.35,2500
09/16/2003,11:49,57.4,57.4,57.4,57.4,5200
09/16/2003,11:51,57.48,57.48,57.48,57.48,1000
09/16/2003,11:53,57.41,57.41,57.41,57.41,2000
09/16/2003,11:54,57.4,57.4,57.4,57.4,17400
09/16/2003,11:59,57.42,57.42,57.42,57.42,200
09/16/2003,12:05,57.38,57.38,57.38,57.38,500
09/16/2003,12:06,57.38,57.38,57.38,57.38,200
09/16/2003,12:07,57.38,57.38,57.38,57.38,16000
09/16/2003,12:13,57.38,57.38,57.38,57.38,100
09/16/2003,12:15,57.37,57.37,57.37,57.37,100
09/16/2003,12:16,57.38,57.38,57.35,57.35,9900
09/16/2003,12:18,57.35,57.35,57.34,57.34,2600
09/16/2003,12:19,57.35,57.35,57.35,57.35,100
09/16/2003,12:20,57.35,57.35,57.35,57.35,2400
09/16/2003,12:24,57.4,57.4,57.4,57.4,100
09/16/2003,12:25,57.35,57.35,57.35,57.35,1500
09/16/2003,12:27,57.4,57.4,57.4,57.4,100
09/16/2003,12:29,57.4,57.4,57.4,57.4,5100
09/16/2003,12:32,57.4,57.4,57.4,57.4,3500
09/16/2003,12:33,57.41,57.41,57.4,57.4,2500
09/16/2003,12:34,57.41,57.41,57.41,57.41,25000
09/16/2003,12:35,57.44,57.44,57.44,57.44,100
09/16/2003,12:47,57.41,57.41,57.41,57.41,800
09/16/2003,12:49,57.4,57.4,57.4,57.4,300
09/16/2003,12:51,57.43,57.43,57.43,57.43,100
09/16/2003,12:54,57.4,57.4,57.4,57.4,2300
09/16/2003,12:56,57.4,57.4,57.4,57.4,100
09/16/2003,12:57,57.4,57.4,57.4,57.4,400
09/16/2003,12:58,57.4,57.4,57.4,57.4,3800
09/16/2003,12:59,57.4,57.4,57.4,57.4,100
09/16/2003,13:02,57.45,57.45,57.45,57.45,5000
09/16/2003,13:04,57.4,57.4,57.4,57.4,16500
09/16/2003,13:07,57.45,57.45,57.45,57.45,500
09/16/2003,13:08,57.42,57.42,57.42,57.42,1000
09/16/2003,13:13,57.48,57.48,57.48,57.48,1500
09/16/2003,13:14,57.48,57.48,57.48,57.48,300
09/16/2003,13:32,57.45,57.45,57.45,57.45,900
09/16/2003,13:35,57.45,57.45,57.45,57.45,200
09/16/2003,13:49,57.4,57.4,57.4,57.4,2000
09/16/2003,13:50,57.4,57.4,57.4,57.4,2500
09/16/2003,14:07,57.4,57.4,57.4,57.4,300
09/16/2003,14:11,57.4,57.4,57.4,57.4,1000
09/16/2003,14:15,57.37,57.37,57.37,57.37,100
09/16/2003,14:16,57.38,57.38,57.38,57.38,100
09/16/2003,14:18,57.44,57.44,57.44,57.44,500
09/16/2003,14:19,57.42,57.42,57.42,57.42,700
09/16/2003,14:21,57.37,57.37,57.37,57.37,500
09/16/2003,14:23,57.37,57.37,57.37,57.37,1500
09/16/2003,14:24,57.4,57.4,57.39,57.39,3000
09/16/2003,14:25,57.37,57.37,57.37,57.37,500
09/16/2003,14:32,57.36,57.36,57.36,57.36,100
09/16/2003,14:34,57.33,57.33,57.33,57.33,7500
09/16/2003,14:36,57.4,57.4,57.4,57.4,7500
09/16/2003,14:39,57.41,57.41,57.41,57.41,1200
09/16/2003,14:46,57.42,57.42,57.42,57.42,1500
09/16/2003,14:47,57.48,57.52,57.48,57.52,1800
09/16/2003,14:48,57.48,57.48,57.47,57.47,4000
09/16/2003,14:49,57.5,57.5,57.5,57.5,2000
09/16/2003,14:50,57.48,57.48,57.48,57.48,100
09/16/2003,14:53,57.5,57.5,57.5,57.5,5000
09/16/2003,14:55,57.53,57.53,57.53,57.53,1000
09/16/2003,14:57,57.54,57.54,57.54,57.54,1000
09/16/2003,14:59,57.51,57.51,57.51,57.51,200
09/16/2003,15:00,57.51,57.51,57.51,57.51,200
09/16/2003,15:01,57.5,57.51,57.5,57.51,1300
09/16/2003,15:02,57.51,57.51,57.5,57.5,1000
09/16/2003,15:05,57.54,57.54,57.54,57.54,2500
09/16/2003,15:08,57.54,57.54,57.54,57.54,1500
09/16/2003,15:09,57.54,57.54,57.54,57.54,500
09/16/2003,15:12,57.55,57.55,57.55,57.55,20000
09/16/2003,15:21,57.52,57.52,57.52,57.52,200
09/16/2003,15:24,57.54,57.55,57.52,57.52,800
09/16/2003,15:25,57.53,57.53,57.53,57.53,900
09/16/2003,15:26,57.54,57.54,57.54,57.54,100
09/16/2003,15:29,57.54,57.55,57.54,57.55,400
09/16/2003,15:30,57.54,57.55,57.54,57.55,300
09/16/2003,15:32,57.59,57.6,57.59,57.6,25800
09/16/2003,15:33,57.59,57.59,57.59,57.59,100
09/16/2003,15:34,57.55,57.55,57.55,57.55,2500
09/16/2003,15:36,57.55,57.55,57.55,57.55,100
09/16/2003,15:37,57.57,57.57,57.57,57.57,200
09/16/2003,15:40,57.51,57.51,57.51,57.51,200
09/16/2003,15:41,57.54,57.54,57.48,57.48,1100
09/16/2003,15:42,57.53,57.53,57.47,57.47,1100
09/16/2003,15:44,57.48,57.54,57.48,57.54,3000
09/16/2003,15:45,57.51,57.55,57.51,57.55,5100
09/16/2003,15:46,57.55,57.55,57.5,57.5,12000
09/16/2003,15:47,57.52,57.52,57.5,57.5,4500
09/16/2003,15:48,57.5,57.5,57.5,57.5,100
09/16/2003,15:49,57.51,57.54,57.51,57.54,2000
09/16/2003,15:50,57.55,57.56,57.55,57.56,2900
09/16/2003,15:51,57.58,57.58,57.58,57.58,2000
09/16/2003,15:52,57.6,57.6,57.55,57.6,45000
09/16/2003,15:53,57.62,57.62,57.62,57.62,100
09/16/2003,15:54,57.57,57.62,57.57,57.62,600
09/16/2003,15:55,57.62,57.62,57.6,57.6,300
09/16/2003,15:56,57.59,57.59,57.59,57.59,1000
09/16/2003,15:58,57.55,57.55,57.55,57.55,12900
09/16/2003,15:59,57.55,57.58,57.55,57.58,600
09/17/2003,09:32,57.7,57.7,57.7,57.7,1000
09/17/2003,09:35,57.68,57.68,57.68,57.68,500
09/17/2003,09:36,57.63,57.63,57.58,57.58,3600
09/17/2003,09:37,57.48,57.48,57.48,57.48,1000
09/17/2003,09:38,57.55,57.55,57.48,57.48,25100
09/17/2003,09:40,57.48,57.48,57.48,57.48,500
09/17/2003,09:41,57.5,57.5,57.44,57.44,2200
09/17/2003,09:42,57.5,57.5,57.45,57.45,300
09/17/2003,09:44,57.42,57.42,57.42,57.42,100
09/17/2003,09:45,57.33,57.33,57.33,57.33,100
09/17/2003,09:46,57.28,57.28,57.28,57.28,1100
09/17/2003,09:47,57.3,57.3,57.3,57.3,5100
09/17/2003,09:50,57.3,57.3,57.3,57.3,1000
09/17/2003,09:51,57.3,57.3,57.3,57.3,1000
09/17/2003,09:52,57.35,57.35,57.35,57.35,2800
09/17/2003,09:53,57.44,57.48,57.39,57.43,12300
09/17/2003,09:54,57.5,57.5,57.45,57.45,5100
09/17/2003,09:55,57.45,57.45,57.4,57.45,6200
09/17/2003,09:58,57.55,57.55,57.55,57.55,12100
09/17/2003,09:59,57.55,57.55,57.55,57.55,15800
09/17/2003,10:00,57.58,57.58,57.58,57.58,3100
09/17/2003,10:08,57.53,57.53,57.53,57.53,1100
09/17/2003,10:13,57.52,57.52,57.52,57.52,2000
09/17/2003,10:14,57.5,57.5,57.5,57.5,5000
09/17/2003,10:15,57.54,57.59,57.54,57.59,13500
09/17/2003,10:16,57.6,57.6,57.55,57.6,10100
09/17/2003,10:17,57.59,57.6,57.59,57.6,11000
09/17/2003,10:18,57.64,57.64,57.64,57.64,200
09/17/2003,10:19,57.6,57.6,57.6,57.6,15000
09/17/2003,10:20,57.62,57.62,57.62,57.62,1200
09/17/2003,10:21,57.62,57.62,57.62,57.62,800
09/17/2003,10:24,57.67,57.67,57.67,57.67,500
09/17/2003,10:26,57.65,57.65,57.65,57.65,20000
09/17/2003,10:29,57.6,57.6,57.6,57.6,200
09/17/2003,10:30,57.56,57.64,57.41,57.43,22100
09/17/2003,10:31,57.32,57.32,57.15,57.15,16400
09/17/2003,10:32,57.3,57.5,57.26,57.5,15600
09/17/2003,10:33,57.53,57.57,57.46,57.46,8900
09/17/2003,10:34,57.42,57.42,57.3,57.3,8300
09/17/2003,10:35,57.26,57.35,57.2,57.2,67200
09/17/2003,10:36,57.2,57.2,57.15,57.15,27200
09/17/2003,10:37,57.18,57.18,57.16,57.18,4100
09/17/2003,10:38,57.2,57.2,57.18,57.2,3900
09/17/2003,10:39,57.2,57.24,57.16,57.16,11800
09/17/2003,10:40,57.11,57.15,57.1,57.15,27000
09/17/2003,10:41,57.08,57.08,57.08,57.08,1100
09/17/2003,10:42,57.05,57.05,57.05,57.05,15000
09/17/2003,10:43,57,57.01,57,57.01,1700
09/17/2003,10:44,57.05,57.05,57.05,57.05,33500
09/17/2003,10:45,57.05,57.05,57.05,57.05,100
09/17/2003,10:46,57,57,56.94,56.94,2600
09/17/2003,10:47,56.93,56.94,56.9,56.94,2300
09/17/2003,10:48,56.9,56.9,56.81,56.85,32000
09/17/2003,10:49,56.82,56.82,56.79,56.79,400
09/17/2003,10:50,56.7,56.8,56.7,56.8,10700
09/17/2003,10:51,56.85,56.9,56.85,56.9,12900
09/17/2003,10:52,56.85,56.85,56.85,56.85,5000
09/17/2003,10:53,56.9,56.9,56.86,56.86,5900
09/17/2003,10:54,56.85,56.85,56.85,56.85,1500
09/17/2003,10:55,56.89,56.89,56.89,56.89,28400
09/17/2003,10:56,56.87,56.87,56.85,56.85,400
09/17/2003,10:57,56.8,56.85,56.8,56.85,11700
09/17/2003,10:58,56.86,56.86,56.86,56.86,100
09/17/2003,10:59,56.89,56.89,56.89,56.89,100
09/17/2003,11:00,56.9,56.9,56.86,56.86,30000
09/17/2003,11:01,56.86,56.88,56.86,56.88,300
09/17/2003,11:04,56.92,56.92,56.92,56.92,90000
09/17/2003,11:05,56.9,56.9,56.85,56.85,200
09/17/2003,11:07,56.93,56.93,56.93,56.93,100
09/17/2003,11:08,56.95,56.95,56.9,56.9,2700
09/17/2003,11:09,56.97,56.97,56.9,56.9,10600
09/17/2003,11:10,56.95,56.95,56.95,56.95,5000
09/17/2003,11:11,56.95,56.95,56.95,56.95,2000
09/17/2003,11:12,56.95,57.01,56.92,57.01,10800
09/17/2003,11:13,56.95,56.95,56.95,56.95,100
09/17/2003,11:15,56.97,57,56.95,56.95,12000
09/17/2003,11:17,57,57.04,57,57.04,2000
09/17/2003,11:19,57.07,57.07,57.07,57.07,3500
09/17/2003,11:20,57.07,57.07,57.07,57.07,10000
09/17/2003,11:21,57.07,57.07,57.07,57.07,10000
09/17/2003,11:22,57.05,57.05,57.05,57.05,15000
09/17/2003,11:23,57.05,57.05,57.03,57.03,5200
09/17/2003,11:24,57.02,57.1,57.02,57.1,2500
09/17/2003,11:27,57.03,57.03,57.03,57.03,100
09/17/2003,11:28,57.02,57.02,57.02,57.02,1000
09/17/2003,11:30,56.98,56.98,56.98,56.98,700
09/17/2003,11:31,57,57,57,57,500
09/17/2003,11:36,57.02,57.02,57.02,57.02,1500
09/17/2003,11:37,57.02,57.02,57.02,57.02,100
09/17/2003,11:38,57.02,57.02,57.01,57.01,1800
09/17/2003,11:40,57.04,57.04,57.02,57.02,15200
09/17/2003,11:41,57.02,57.02,57.02,57.02,100
09/17/2003,11:42,57.01,57.01,57,57,6400
09/17/2003,11:43,57,57,57,57,1300
09/17/2003,11:44,57,57,57,57,100
09/17/2003,11:46,56.95,56.95,56.95,56.95,10000
09/17/2003,11:47,56.95,56.95,56.93,56.95,6500
09/17/2003,11:48,56.93,56.93,56.9,56.9,900
09/17/2003,11:50,56.91,56.91,56.91,56.91,400
09/17/2003,11:51,56.95,56.95,56.95,56.95,10700
09/17/2003,11:52,56.95,56.95,56.95,56.95,15000
09/17/2003,11:54,56.83,56.83,56.83,56.83,2000
09/17/2003,11:55,56.88,56.88,56.83,56.85,4600
09/17/2003,11:57,56.9,56.9,56.82,56.9,2900
09/17/2003,11:58,56.9,56.9,56.9,56.9,1300
09/17/2003,11:59,56.95,56.95,56.95,56.95,300
09/17/2003,12:00,56.95,56.95,56.87,56.87,300
09/17/2003,12:02,56.87,56.87,56.87,56.87,100
09/17/2003,12:03,56.87,56.87,56.87,56.87,100
09/17/2003,12:04,56.89,56.9,56.85,56.85,2000
09/17/2003,12:07,56.89,56.89,56.89,56.89,3400
09/17/2003,12:09,56.87,56.93,56.86,56.86,7100
09/17/2003,12:10,56.9,56.9,56.9,56.9,1500
09/17/2003,12:12,56.87,56.87,56.87,56.87,200
09/17/2003,12:17,56.9,56.9,56.89,56.89,9500
09/17/2003,12:25,56.94,56.94,56.94,56.94,100
09/17/2003,12:26,56.9,56.9,56.9,56.9,100
09/17/2003,12:31,56.91,56.91,56.91,56.91,800
09/17/2003,12:32,56.94,56.94,56.94,56.94,100
09/17/2003,12:35,56.97,56.97,56.97,56.97,10000
09/17/2003,12:41,56.99,56.99,56.99,56.99,1000
09/17/2003,12:42,56.99,56.99,56.99,56.99,400
09/17/2003,12:43,56.93,56.93,56.93,56.93,200
09/17/2003,12:46,56.91,56.91,56.91,56.91,5000
09/17/2003,12:55,56.9,56.9,56.9,56.9,1500
09/17/2003,13:01,56.94,56.94,56.94,56.94,600
09/17/2003,13:03,56.94,56.94,56.94,56.94,100
09/17/2003,13:05,56.95,56.95,56.95,56.95,400
09/17/2003,13:06,56.92,56.92,56.92,56.92,7500
09/17/2003,13:16,56.94,56.94,56.94,56.94,7500
09/17/2003,13:17,56.92,56.93,56.92,56.93,200
09/17/2003,13:28,56.93,56.93,56.93,56.93,200
09/17/2003,13:36,56.87,56.87,56.82,56.82,1200
09/17/2003,13:38,56.8,56.8,56.8,56.8,7500
09/17/2003,13:39,56.8,56.8,56.8,56.8,10000
09/17/2003,13:44,56.84,56.84,56.84,56.84,10000
09/17/2003,13:46,56.8,56.8,56.8,56.8,500
09/17/2003,13:49,56.84,56.84,56.78,56.78,700
09/17/2003,13:51,56.84,56.84,56.84,56.84,1500
09/17/2003,13:55,56.83,56.83,56.83,56.83,200
09/17/2003,13:58,56.83,56.85,56.83,56.85,8200
09/17/2003,13:59,56.8,56.8,56.8,56.8,7500
09/17/2003,14:06,56.75,56.77,56.75,56.77,7000
09/17/2003,14:07,56.76,56.76,56.76,56.76,8000
09/17/2003,14:08,56.75,56.75,56.75,56.75,10000
09/17/2003,14:09,56.76,56.76,56.76,56.76,5000
09/17/2003,14:10,56.76,56.76,56.75,56.75,20500
09/17/2003,14:12,56.75,56.75,56.72,56.72,2800
09/17/2003,14:13,56.77,56.77,56.72,56.72,9300
09/17/2003,14:14,56.75,56.75,56.75,56.75,1000
09/17/2003,14:17,56.75,56.75,56.75,56.75,5000
09/17/2003,14:19,56.7,56.7,56.7,56.7,8100
09/17/2003,14:22,56.7,56.7,56.7,56.7,10900
09/17/2003,14:24,56.66,56.66,56.66,56.66,2000
09/17/2003,14:26,56.67,56.67,56.67,56.67,5000
09/17/2003,14:28,56.66,56.66,56.66,56.66,2000
09/17/2003,14:30,56.7,56.7,56.7,56.7,2500
09/17/2003,14:32,56.69,56.69,56.69,56.69,100
09/17/2003,14:33,56.7,56.7,56.7,56.7,2000
09/17/2003,14:34,56.73,56.73,56.73,56.73,100
09/17/2003,14:35,56.73,56.73,56.73,56.73,1000
09/17/2003,14:36,56.67,56.67,56.66,56.66,600
09/17/2003,14:39,56.75,56.75,56.75,56.75,1500
09/17/2003,14:41,56.75,56.75,56.75,56.75,2000
09/17/2003,14:42,56.75,56.75,56.75,56.75,100
09/17/2003,14:44,56.75,56.75,56.75,56.75,400
09/17/2003,14:45,56.7,56.7,56.7,56.7,9600
09/17/2003,14:46,56.7,56.7,56.65,56.65,2000
09/17/2003,14:47,56.72,56.72,56.72,56.72,1600
09/17/2003,14:49,56.73,56.73,56.73,56.73,400
09/17/2003,14:54,56.65,56.65,56.65,56.65,10000
09/17/2003,14:56,56.65,56.65,56.65,56.65,7700
09/17/2003,14:59,56.64,56.64,56.64,56.64,10000
09/17/2003,15:00,56.65,56.65,56.65,56.65,20000
09/17/2003,15:01,56.65,56.65,56.65,56.65,200
09/17/2003,15:02,56.6,56.62,56.6,56.62,25500
09/17/2003,15:03,56.6,56.6,56.6,56.6,1500
09/17/2003,15:04,56.65,56.65,56.65,56.65,100
09/17/2003,15:06,56.6,56.6,56.58,56.58,10100
09/17/2003,15:07,56.58,56.58,56.58,56.58,100
09/17/2003,15:08,56.57,56.57,56.55,56.55,11000
09/17/2003,15:10,56.55,56.62,56.55,56.62,200
09/17/2003,15:16,56.62,56.62,56.62,56.62,2000
09/17/2003,15:18,56.62,56.62,56.62,56.62,5200
09/17/2003,15:19,56.61,56.62,56.61,56.62,3100
09/17/2003,15:21,56.62,56.62,56.62,56.62,200
09/17/2003,15:23,56.65,56.65,56.65,56.65,2000
09/17/2003,15:25,56.64,56.64,56.64,56.64,300
09/17/2003,15:26,56.63,56.63,56.63,56.63,100
09/17/2003,15:28,56.66,56.66,56.63,56.63,7500
09/17/2003,15:29,56.62,56.62,56.62,56.62,2900
09/17/2003,15:30,56.62,56.62,56.62,56.62,2100
09/17/2003,15:33,56.6,56.6,56.6,56.6,10000
09/17/2003,15:34,56.6,56.6,56.6,56.6,7500
09/17/2003,15:35,56.6,56.6,56.6,56.6,10100
09/17/2003,15:36,56.57,56.6,56.57,56.6,700
09/17/2003,15:38,56.6,56.6,56.6,56.6,100
09/17/2003,15:39,56.58,56.58,56.58,56.58,100
09/17/2003,15:40,56.6,56.6,56.59,56.59,2700
09/17/2003,15:42,56.57,56.57,56.57,56.57,200
09/17/2003,15:43,56.56,56.6,56.56,56.6,2800
09/17/2003,15:44,56.59,56.6,56.59,56.6,800
09/17/2003,15:45,56.6,56.6,56.6,56.6,13600
09/17/2003,15:46,56.6,56.6,56.6,56.6,1000
09/17/2003,15:47,56.65,56.65,56.6,56.6,6000
09/17/2003,15:48,56.6,56.66,56.6,56.66,2600
09/17/2003,15:50,56.58,56.65,56.58,56.65,2000
09/17/2003,15:51,56.63,56.66,56.63,56.66,2100
09/17/2003,15:54,56.65,56.65,56.65,56.65,10000
09/17/2003,15:56,56.63,56.63,56.63,56.63,2000
09/17/2003,15:57,56.6,56.6,56.6,56.6,100
09/17/2003,15:58,56.6,56.6,56.6,56.6,4900
09/17/2003,15:59,56.6,56.67,56.58,56.58,20800
09/18/2003,09:33,56.5,56.7,56.5,56.5,2700
09/18/2003,09:34,56.55,56.57,56.55,56.57,3400
09/18/2003,09:35,56.4,56.4,56.4,56.4,500
09/18/2003,09:36,56.4,56.42,56.4,56.42,2000
09/18/2003,09:37,56.33,56.4,56.3,56.4,6300
09/18/2003,09:38,56.4,56.4,56.31,56.31,25100
09/18/2003,09:39,56.4,56.4,56.4,56.4,5100
09/18/2003,09:40,56.31,56.31,56.31,56.31,400
09/18/2003,09:41,56.31,56.31,56.23,56.25,2100
09/18/2003,09:42,56.15,56.15,56.15,56.15,500
09/18/2003,09:43,56.09,56.14,56.01,56.01,4100
09/18/2003,09:45,56.16,56.16,56.16,56.16,1500
09/18/2003,09:46,56.15,56.16,56.15,56.15,1100
09/18/2003,09:47,56.16,56.16,56.16,56.16,1700
09/18/2003,09:48,56.16,56.16,56.16,56.16,17500
09/18/2003,09:50,56.31,56.31,56.3,56.3,3100
09/18/2003,09:51,56.3,56.3,56.3,56.3,4000
09/18/2003,09:52,56.35,56.35,56.35,56.35,300
09/18/2003,09:53,56.33,56.33,56.29,56.29,2000
09/18/2003,09:54,56.29,56.29,56.29,56.29,400
09/18/2003,09:55,56.2,56.2,56.2,56.2,500
09/18/2003,09:56,56.18,56.18,56.18,56.18,300
09/18/2003,09:57,56.18,56.18,56.18,56.18,500
09/18/2003,09:58,56.18,56.18,56.16,56.16,25200
09/18/2003,09:59,56.16,56.16,56.16,56.16,500
09/18/2003,10:00,56.16,56.16,56.16,56.16,400
09/18/2003,10:01,56.1,56.1,56.1,56.1,500
09/18/2003,10:02,56.16,56.16,56.16,56.16,600
09/18/2003,10:04,56.19,56.22,56.19,56.2,2300
09/18/2003,10:05,56.2,56.24,56.2,56.22,31100
09/18/2003,10:06,56.27,56.27,56.27,56.27,5500
09/18/2003,10:07,56.27,56.27,56.25,56.25,54700
09/18/2003,10:08,56.26,56.26,56.26,56.26,300
09/18/2003,10:09,56.23,56.23,56.22,56.22,200
09/18/2003,10:10,56.2,56.2,56.2,56.2,16200
09/18/2003,10:11,56.18,56.18,56.18,56.18,1000
09/18/2003,10:12,56.19,56.2,56.18,56.18,3000
09/18/2003,10:13,56.18,56.18,56.15,56.17,4500
09/18/2003,10:14,56.13,56.13,56.12,56.12,2700
09/18/2003,10:15,56.11,56.11,56.04,56.11,15800
09/18/2003,10:16,56.15,56.15,56.15,56.15,1000
09/18/2003,10:17,56.12,56.14,56.12,56.12,1200
09/18/2003,10:18,56.1,56.12,56.1,56.12,2600
09/18/2003,10:19,56.12,56.12,56.12,56.12,1500
09/18/2003,10:20,56.1,56.1,56.09,56.09,300
09/18/2003,10:21,56.07,56.07,56.07,56.07,200
09/18/2003,10:22,56,56.1,56,56.1,35800
09/18/2003,10:24,56.17,56.17,56.14,56.14,33100
09/18/2003,10:25,56.14,56.16,56.14,56.14,5900
09/18/2003,10:26,56.14,56.14,56.1,56.12,5200
09/18/2003,10:27,56.15,56.15,56.15,56.15,5000
09/18/2003,10:28,56.15,56.15,56.15,56.15,30000
09/18/2003,10:30,56.16,56.25,55.94,55.94,36900
09/18/2003,10:31,55.9,56,55.6,55.73,51900
09/18/2003,10:32,55.73,55.94,55.7,55.86,27200
09/18/2003,10:33,55.9,56,55.9,56,36000
09/18/2003,10:34,56,56.05,55.95,56.02,12700
09/18/2003,10:35,56.05,56.15,56.04,56.15,7400
09/18/2003,10:36,56.05,56.15,56.05,56.15,6100
09/18/2003,10:37,56.11,56.2,56.07,56.15,107300
09/18/2003,10:38,56.09,56.09,56.04,56.05,12500
09/18/2003,10:39,56.1,56.15,56.1,56.15,23000
09/18/2003,10:40,56.15,56.15,56.15,56.15,6200
09/18/2003,10:41,56.18,56.18,56.18,56.18,200
09/18/2003,10:42,56.18,56.18,56.15,56.15,3800
09/18/2003,10:43,56.15,56.17,56.15,56.17,300
09/18/2003,10:44,56.17,56.17,56.17,56.17,200
09/18/2003,10:45,56.17,56.19,56.15,56.19,10600
09/18/2003,10:46,56.2,56.25,56.2,56.25,14000
09/18/2003,10:47,56.25,56.34,56.25,56.34,6100
09/18/2003,10:48,56.35,56.44,56.35,56.41,40000
09/18/2003,10:49,56.42,56.46,56.41,56.46,11100
09/18/2003,10:50,56.44,56.48,56.41,56.45,33800
09/18/2003,10:51,56.45,56.45,56.42,56.45,12200
09/18/2003,10:52,56.46,56.46,56.46,56.46,3000
09/18/2003,10:53,56.5,56.57,56.5,56.57,1700
09/18/2003,10:54,56.63,56.63,56.47,56.47,55200
09/18/2003,10:55,56.57,56.64,56.55,56.55,12300
09/18/2003,10:56,56.6,56.6,56.45,56.45,2800
09/18/2003,10:57,56.51,56.52,56.5,56.52,4500
09/18/2003,10:58,56.55,56.55,56.52,56.55,7300
09/18/2003,10:59,56.55,56.6,56.55,56.6,8000
09/18/2003,11:00,56.65,56.65,56.65,56.65,300
09/18/2003,11:01,56.7,56.75,56.7,56.71,3600
09/18/2003,11:02,56.74,56.77,56.74,56.77,7800
09/18/2003,11:03,56.78,56.88,56.78,56.85,11800
09/18/2003,11:04,56.87,56.9,56.78,56.83,19300
09/18/2003,11:05,56.88,56.88,56.78,56.78,9800
09/18/2003,11:06,56.8,56.8,56.8,56.8,1000
09/18/2003,11:07,56.73,56.73,56.73,56.73,500
09/18/2003,11:08,56.75,56.75,56.75,56.75,3100
09/18/2003,11:09,56.78,56.78,56.75,56.75,2800
09/18/2003,11:11,56.75,56.75,56.75,56.75,7500
09/18/2003,11:12,56.75,56.78,56.72,56.78,10000
09/18/2003,11:13,56.78,56.78,56.78,56.78,8400
09/18/2003,11:14,56.85,56.9,56.85,56.9,5200
09/18/2003,11:15,56.95,56.95,56.95,56.95,100
09/18/2003,11:16,57,57.05,56.95,57,64900
09/18/2003,11:17,57.05,57.05,57.05,57.05,1700
09/18/2003,11:18,57.07,57.1,57,57.1,45800
09/18/2003,11:19,57,57,57,57,50000
09/18/2003,11:20,57.1,57.12,57.1,57.12,2100
09/18/2003,11:22,57.11,57.19,57.11,57.19,2400
09/18/2003,11:23,57.19,57.2,57.15,57.2,11300
09/18/2003,11:24,57.2,57.2,57.15,57.2,7200
09/18/2003,11:25,57.2,57.2,57.14,57.2,3900
09/18/2003,11:26,57.2,57.2,57.15,57.15,2700
09/18/2003,11:27,57.09,57.1,57.09,57.1,2200
09/18/2003,11:28,57.04,57.04,57.04,57.04,9300
09/18/2003,11:29,57.01,57.05,57.01,57.05,15100
09/18/2003,11:30,57,57,56.96,56.96,3300
09/18/2003,11:31,56.94,56.99,56.94,56.99,2600
09/18/2003,11:33,57,57,56.97,56.97,15300
09/18/2003,11:34,56.95,57,56.95,57,75000
09/18/2003,11:35,57.04,57.11,57.04,57.1,2700
09/18/2003,11:36,57.04,57.1,57.04,57.1,1000
09/18/2003,11:37,57.04,57.04,57.04,57.04,500
09/18/2003,11:38,57.1,57.1,57.1,57.1,1000
09/18/2003,11:39,57.06,57.06,57.06,57.06,200
09/18/2003,11:41,56.95,56.95,56.95,56.95,100
09/18/2003,11:42,56.95,56.95,56.95,56.95,2100
09/18/2003,11:43,56.95,56.95,56.95,56.95,100
09/18/2003,11:44,56.95,56.95,56.95,56.95,2000
09/18/2003,11:46,56.95,56.95,56.95,56.95,2900
09/18/2003,11:53,56.95,56.95,56.95,56.95,100
09/18/2003,11:54,56.95,56.95,56.95,56.95,8000
09/18/2003,11:55,56.87,56.87,56.86,56.86,3000
09/18/2003,11:56,56.85,56.96,56.85,56.96,8900
09/18/2003,11:58,56.87,56.87,56.81,56.81,5100
09/18/2003,11:59,56.8,56.8,56.8,56.8,8000
09/18/2003,12:02,56.7,56.7,56.7,56.7,10000
09/18/2003,12:04,56.7,56.7,56.7,56.7,5000
09/18/2003,12:05,56.72,56.72,56.61,56.61,2500
09/18/2003,12:06,56.6,56.65,56.6,56.65,25000
09/18/2003,12:07,56.65,56.65,56.65,56.65,2000
09/18/2003,12:10,56.77,56.77,56.77,56.77,2500
09/18/2003,12:11,56.79,56.79,56.79,56.79,2000
09/18/2003,12:12,56.81,56.81,56.81,56.81,1500
09/18/2003,12:13,56.86,56.86,56.86,56.86,2000
09/18/2003,12:18,56.85,56.85,56.84,56.84,2500
09/18/2003,12:19,56.86,56.86,56.86,56.86,2000
09/18/2003,12:21,56.86,56.86,56.86,56.86,7500
09/18/2003,12:23,56.85,56.85,56.85,56.85,100
09/18/2003,12:24,56.82,56.82,56.75,56.75,600
09/18/2003,12:25,56.82,56.82,56.82,56.82,200
09/18/2003,12:28,56.8,56.8,56.8,56.8,5000
09/18/2003,12:30,56.82,56.82,56.82,56.82,100
09/18/2003,12:31,56.82,56.82,56.82,56.82,1400
09/18/2003,12:44,56.9,56.9,56.9,56.9,1000
09/18/2003,12:46,56.93,56.96,56.92,56.92,1600
09/18/2003,12:51,56.95,56.95,56.95,56.95,1000
09/18/2003,12:52,57,57,57,57,5000
09/18/2003,12:53,57,57.01,57,57.01,2500
09/18/2003,12:54,57,57.03,57,57.03,7500
09/18/2003,12:55,57,57,57,57,6500
09/18/2003,12:57,56.92,56.92,56.92,56.92,200
09/18/2003,12:59,56.9,56.9,56.9,56.9,500
09/18/2003,13:03,56.9,56.9,56.9,56.9,1000
09/18/2003,13:11,56.86,56.87,56.86,56.87,4000
09/18/2003,13:12,56.85,56.85,56.85,56.85,500
09/18/2003,13:19,56.9,56.9,56.9,56.9,9000
09/18/2003,13:27,56.95,56.95,56.95,56.95,300
09/18/2003,13:29,56.95,56.95,56.95,56.95,500
09/18/2003,13:30,56.9,56.9,56.9,56.9,5000
09/18/2003,13:42,56.92,56.92,56.92,56.92,100
09/18/2003,13:46,56.91,56.91,56.91,56.91,100
09/18/2003,13:51,56.91,56.91,56.91,56.91,1800
09/18/2003,13:52,56.9,56.9,56.9,56.9,100
09/18/2003,13:53,56.93,56.93,56.93,56.93,39000
09/18/2003,13:54,56.95,56.98,56.95,56.98,6000
09/18/2003,13:55,56.98,56.98,56.98,56.98,1000
09/18/2003,14:00,56.93,56.93,56.93,56.93,7500
09/18/2003,14:01,57.02,57.02,57.02,57.02,1100
09/18/2003,14:04,57,57,57,57,3500
09/18/2003,14:07,57.05,57.05,57.05,57.05,300
09/18/2003,14:08,57.05,57.05,57.05,57.05,200
09/18/2003,14:09,57.1,57.1,57.1,57.1,5000
09/18/2003,14:10,57.14,57.14,57.13,57.14,6100
09/18/2003,14:12,57.15,57.15,57.15,57.15,200
09/18/2003,14:13,57.1,57.1,57.1,57.1,25000
09/18/2003,14:14,57.13,57.13,57.13,57.13,25000
09/18/2003,14:15,57.13,57.13,57.13,57.13,5000
09/18/2003,14:17,57.16,57.16,57.16,57.16,100
09/18/2003,14:19,57.19,57.19,57.19,57.19,100
09/18/2003,14:21,57.19,57.19,57.19,57.19,100
09/18/2003,14:22,57.19,57.19,57.19,57.19,300
09/18/2003,14:26,57.14,57.14,57.11,57.14,1200
09/18/2003,14:27,57.16,57.16,57.16,57.16,300
09/18/2003,14:28,57.12,57.12,57.12,57.12,5000
09/18/2003,14:29,57.14,57.14,57.14,57.14,600
09/18/2003,14:32,57.1,57.1,57.1,57.1,5000
09/18/2003,14:33,57.1,57.1,57.1,57.1,5000
09/18/2003,14:34,57.1,57.1,57.1,57.1,2000
09/18/2003,14:35,57.07,57.07,57.07,57.07,4000
09/18/2003,14:36,57.1,57.1,57.1,57.1,6000
09/18/2003,14:38,57.11,57.11,57.11,57.11,1000
09/18/2003,14:43,57.1,57.1,57.1,57.1,1600
09/18/2003,14:45,57.13,57.13,57.13,57.13,100
09/18/2003,14:47,57.15,57.16,57.15,57.16,5200
09/18/2003,14:49,57.16,57.16,57.16,57.16,100
09/18/2003,14:51,57.17,57.17,57.17,57.17,100
09/18/2003,14:52,57.17,57.17,57.17,57.17,100
09/18/2003,14:55,57.15,57.15,57.15,57.15,2200
09/18/2003,14:56,57.15,57.15,57.15,57.15,2800
09/18/2003,14:58,57.2,57.2,57.2,57.2,500
09/18/2003,14:59,57.2,57.2,57.19,57.19,1200
09/18/2003,15:00,57.19,57.19,57.19,57.19,200
09/18/2003,15:02,57.18,57.18,57.18,57.18,5000
09/18/2003,15:03,57.22,57.22,57.22,57.22,200
09/18/2003,15:06,57.2,57.2,57.2,57.2,500
09/18/2003,15:08,57.22,57.24,57.22,57.22,6000
09/18/2003,15:09,57.25,57.25,57.22,57.22,1100
09/18/2003,15:10,57.23,57.23,57.23,57.23,100
09/18/2003,15:13,57.26,57.29,57.26,57.29,600
09/18/2003,15:14,57.3,57.3,57.3,57.3,500
09/18/2003,15:15,57.3,57.3,57.3,57.3,30000
09/18/2003,15:16,57.3,57.34,57.3,57.34,50200
09/18/2003,15:17,57.3,57.3,57.3,57.3,11000
09/18/2003,15:18,57.32,57.35,57.32,57.35,500
09/18/2003,15:19,57.39,57.39,57.35,57.35,300
09/18/2003,15:20,57.4,57.4,57.4,57.4,2600
09/18/2003,15:21,57.4,57.4,57.4,57.4,4000
09/18/2003,15:23,57.41,57.41,57.4,57.4,2300
09/18/2003,15:24,57.39,57.43,57.39,57.43,2800
09/18/2003,15:25,57.4,57.4,57.4,57.4,1000
09/18/2003,15:30,57.48,57.48,57.48,57.48,16000
09/18/2003,15:32,57.47,57.47,57.47,57.47,500
09/18/2003,15:33,57.55,57.55,57.55,57.55,300
09/18/2003,15:34,57.53,57.53,57.53,57.53,300
09/18/2003,15:36,57.55,57.56,57.5,57.55,2600
09/18/2003,15:37,57.5,57.54,57.5,57.54,3200
09/18/2003,15:38,57.51,57.51,57.47,57.47,2100
09/18/2003,15:39,57.46,57.46,57.46,57.46,500
09/18/2003,15:40,57.43,57.43,57.43,57.43,300
09/18/2003,15:42,57.5,57.5,57.5,57.5,1500
09/18/2003,15:44,57.44,57.44,57.44,57.44,5000
09/18/2003,15:45,57.477,57.48,57.477,57.48,600
09/18/2003,15:46,57.43,57.43,57.39,57.39,2200
09/18/2003,15:50,57.32,57.32,57.32,57.32,400
09/18/2003,15:51,57.31,57.31,57.31,57.31,100
09/18/2003,15:52,57.3,57.34,57.3,57.3,10200
09/18/2003,15:53,57.32,57.33,57.3,57.3,7100
09/18/2003,15:54,57.26,57.37,57.26,57.37,1500
09/18/2003,15:55,57.29,57.4,57.29,57.34,11000
09/18/2003,15:57,57.38,57.39,57.38,57.39,11300
09/18/2003,15:58,57.37,57.47,57.37,57.47,7200
09/18/2003,15:59,57.39,57.41,57.39,57.39,6000
09/19/2003,09:36,57.47,57.7,57.47,57.7,6300
09/19/2003,09:37,57.75,57.8,57.75,57.76,5000
09/19/2003,09:38,57.75,57.79,57.61,57.61,27200
09/19/2003,09:39,57.6,57.6,57.52,57.52,2200
09/19/2003,09:40,57.6,57.6,57.6,57.6,5500
09/19/2003,09:41,57.6,57.6,57.6,57.6,1500
09/19/2003,09:42,57.6,57.67,57.6,57.67,3000
09/19/2003,09:43,57.68,57.77,57.68,57.77,300
09/19/2003,09:44,57.72,57.83,57.7,57.83,53100
09/19/2003,09:45,57.83,57.83,57.7,57.7,11600
09/19/2003,09:46,57.61,57.61,57.61,57.61,1500
09/19/2003,09:47,57.6,57.6,57.52,57.52,5500
09/19/2003,09:48,57.57,57.6,57.57,57.6,4800
09/19/2003,09:49,57.6,57.6,57.55,57.55,1600
09/19/2003,09:50,57.55,57.6,57.45,57.45,32000
09/19/2003,09:51,57.38,57.39,57.38,57.39,4200
09/19/2003,09:52,57.4,57.4,57.28,57.28,6800
09/19/2003,09:53,57.22,57.22,57.22,57.22,1000
09/19/2003,09:54,57.2,57.22,57.12,57.12,3300
09/19/2003,09:56,57.26,57.26,57.26,57.26,1000
09/19/2003,09:57,57.21,57.21,57.21,57.21,2500
09/19/2003,09:58,57.3,57.3,57.3,57.3,1000
09/19/2003,09:59,57.41,57.41,57.41,57.41,400
09/19/2003,10:00,57.57,57.57,57.57,57.57,2000
09/19/2003,10:01,57.58,57.6,57.58,57.6,17000
09/19/2003,10:02,57.6,57.6,57.6,57.6,10000
09/19/2003,10:03,57.57,57.6,57.57,57.6,1800
09/19/2003,10:04,57.47,57.48,57.37,57.37,6000
09/19/2003,10:06,57.35,57.35,57.35,57.35,5000
09/19/2003,10:07,57.52,57.52,57.48,57.48,4500
09/19/2003,10:08,57.5,57.5,57.5,57.5,500
09/19/2003,10:09,57.44,57.44,57.44,57.44,100
09/19/2003,10:10,57.44,57.45,57.44,57.45,8700
09/19/2003,10:11,57.45,57.49,57.45,57.49,1400
09/19/2003,10:12,57.47,57.47,57.47,57.47,500
09/19/2003,10:13,57.56,57.56,57.56,57.56,5000
09/19/2003,10:15,57.6,57.6,57.6,57.6,2000
09/19/2003,10:16,57.6,57.6,57.6,57.6,300
09/19/2003,10:17,57.6,57.64,57.6,57.64,2200
09/19/2003,10:18,57.69,57.69,57.69,57.69,2700
09/19/2003,10:19,57.56,57.65,57.55,57.55,6900
09/19/2003,10:20,57.41,57.41,57.41,57.41,5000
09/19/2003,10:21,57.34,57.34,57.34,57.34,1000
09/19/2003,10:22,57.4,57.5,57.4,57.5,5300
09/19/2003,10:23,57.6,57.6,57.6,57.6,2500
09/19/2003,10:25,57.62,57.62,57.55,57.55,1100
09/19/2003,10:26,57.5,57.5,57.5,57.5,500
09/19/2003,10:27,57.6,57.62,57.6,57.62,2100
09/19/2003,10:28,57.55,57.62,57.55,57.62,7000
09/19/2003,10:29,57.65,57.65,57.65,57.65,2000
09/19/2003,10:30,57.58,57.58,57.58,57.58,500
09/19/2003,10:32,57.57,57.61,57.57,57.61,1200
09/19/2003,10:34,57.68,57.68,57.68,57.68,2500
09/19/2003,10:35,57.61,57.74,57.61,57.74,4400
09/19/2003,10:36,57.7,57.7,57.68,57.68,600
09/19/2003,10:38,57.7,57.76,57.7,57.76,900
09/19/2003,10:39,57.76,57.76,57.76,57.76,1000
09/19/2003,10:40,57.76,57.8,57.76,57.8,1200
09/19/2003,10:41,57.8,57.84,57.8,57.8,16200
09/19/2003,10:42,57.8,57.86,57.8,57.83,13000
09/19/2003,10:43,57.8,57.8,57.8,57.8,500
09/19/2003,10:47,57.7,57.7,57.66,57.66,1000
09/19/2003,10:48,57.755,57.755,57.755,57.755,30000
09/19/2003,10:49,57.68,57.68,57.68,57.68,25100
09/19/2003,10:50,57.65,57.68,57.65,57.68,7500
09/19/2003,10:54,57.65,57.68,57.65,57.68,10000
09/19/2003,10:55,57.71,57.71,57.71,57.71,4600
09/19/2003,10:56,57.75,57.75,57.71,57.71,200
09/19/2003,10:57,57.78,57.78,57.69,57.69,1300
09/19/2003,10:58,57.67,57.72,57.67,57.72,1100
09/19/2003,10:59,57.63,57.63,57.63,57.63,700
09/19/2003,11:00,57.6,57.6,57.6,57.6,1300
09/19/2003,11:02,57.63,57.63,57.63,57.63,1000
09/19/2003,11:05,57.7,57.7,57.7,57.7,5400
09/19/2003,11:06,57.71,57.71,57.71,57.71,1000
09/19/2003,11:07,57.74,57.74,57.74,57.74,1000
09/19/2003,11:08,57.72,57.72,57.72,57.72,1000
09/19/2003,11:09,57.759,57.759,57.74,57.74,2100
09/19/2003,11:10,57.75,57.8,57.75,57.8,1500
09/19/2003,11:13,57.8,57.84,57.8,57.84,1400
09/19/2003,11:14,57.79,57.85,57.79,57.85,1600
09/19/2003,11:15,57.85,57.85,57.85,57.85,2300
09/19/2003,11:16,57.87,57.87,57.87,57.87,100
09/19/2003,11:19,57.89,57.89,57.89,57.89,5000
09/19/2003,11:20,57.89,57.89,57.89,57.89,200
09/19/2003,11:21,57.85,57.85,57.85,57.85,800
09/19/2003,11:22,57.82,57.83,57.82,57.83,20100
09/19/2003,11:23,57.8,57.8,57.8,57.8,100
09/19/2003,11:26,57.8,57.8,57.8,57.8,5000
09/19/2003,11:28,57.73,57.75,57.73,57.75,2200
09/19/2003,11:30,57.75,57.75,57.72,57.72,900
09/19/2003,11:35,57.682,57.72,57.681,57.72,1900
09/19/2003,11:36,57.68,57.68,57.6,57.6,4100
09/19/2003,11:37,57.57,57.57,57.57,57.57,100
09/19/2003,11:38,57.538,57.538,57.538,57.538,500
09/19/2003,11:41,57.6,57.6,57.6,57.6,20200
09/19/2003,11:47,57.65,57.65,57.65,57.65,100
09/19/2003,11:48,57.67,57.67,57.67,57.67,100
09/19/2003,11:49,57.7,57.7,57.7,57.7,1000
09/19/2003,11:50,57.75,57.77,57.75,57.77,1100
09/19/2003,11:55,57.67,57.75,57.67,57.75,400
09/19/2003,11:59,57.75,57.75,57.75,57.75,3000
09/19/2003,12:00,57.75,57.78,57.75,57.75,2500
09/19/2003,12:02,57.73,57.73,57.73,57.73,400
09/19/2003,12:06,57.8,57.8,57.8,57.8,500
09/19/2003,12:12,57.8,57.8,57.8,57.8,14500
09/19/2003,12:19,57.8,57.8,57.75,57.75,5100
09/19/2003,12:20,57.69,57.69,57.69,57.69,5000
09/19/2003,12:21,57.75,57.75,57.75,57.75,100
09/19/2003,12:28,57.79,57.79,57.79,57.79,300
09/19/2003,12:31,57.72,57.72,57.72,57.72,13800
09/19/2003,12:32,57.77,57.77,57.77,57.77,100
09/19/2003,12:34,57.8,57.8,57.8,57.8,15000
09/19/2003,12:37,57.85,57.85,57.85,57.85,15000
09/19/2003,12:40,57.8,57.82,57.72,57.82,10100
09/19/2003,12:41,57.8,57.8,57.8,57.8,500
09/19/2003,12:42,57.81,57.81,57.81,57.81,5000
09/19/2003,12:43,57.72,57.79,57.72,57.79,1100
09/19/2003,12:44,57.79,57.79,57.79,57.79,1300
09/19/2003,12:45,57.82,57.82,57.78,57.82,5300
09/19/2003,12:46,57.82,57.85,57.82,57.85,800
09/19/2003,12:47,57.83,57.83,57.83,57.83,100
09/19/2003,12:49,57.71,57.71,57.67,57.67,2400
09/19/2003,12:50,57.73,57.73,57.65,57.65,400
09/19/2003,12:52,57.81,57.81,57.81,57.81,100
09/19/2003,12:53,57.83,57.83,57.83,57.83,500
09/19/2003,12:56,57.81,57.81,57.77,57.77,200
09/19/2003,12:57,57.77,57.77,57.74,57.74,200
09/19/2003,12:58,57.73,57.75,57.73,57.75,15300
09/19/2003,12:59,57.69,57.69,57.69,57.69,4000
09/19/2003,13:00,57.68,57.68,57.68,57.68,6000
09/19/2003,13:01,57.69,57.69,57.69,57.69,1000
09/19/2003,13:02,57.67,57.67,57.67,57.67,27000
09/19/2003,13:03,57.69,57.69,57.69,57.69,8000
09/19/2003,13:11,57.74,57.74,57.74,57.74,100
09/19/2003,13:15,57.7,57.7,57.7,57.7,1000
09/19/2003,13:16,57.7,57.7,57.7,57.7,100
09/19/2003,13:21,57.6,57.6,57.6,57.6,10000
09/19/2003,13:23,57.55,57.55,57.55,57.55,300
09/19/2003,13:24,57.6,57.6,57.6,57.6,1000
09/19/2003,13:35,57.71,57.71,57.71,57.71,2800
09/19/2003,13:40,57.68,57.68,57.68,57.68,2000
09/19/2003,13:42,57.71,57.71,57.69,57.69,21100
09/19/2003,13:43,57.68,57.68,57.68,57.68,100
09/19/2003,13:46,57.75,57.75,57.75,57.75,200
09/19/2003,13:47,57.75,57.75,57.75,57.75,2500
09/19/2003,13:49,57.73,57.73,57.73,57.73,100
09/19/2003,13:50,57.75,57.75,57.75,57.75,1600
09/19/2003,13:51,57.82,57.82,57.82,57.82,1000
09/19/2003,13:53,57.81,57.81,57.81,57.81,1000
09/19/2003,13:54,57.78,57.78,57.78,57.78,1000
09/19/2003,13:56,57.8,57.8,57.8,57.8,5000
09/19/2003,13:57,57.82,57.82,57.82,57.82,100
09/19/2003,13:58,57.75,57.75,57.75,57.75,100
09/19/2003,14:05,57.7,57.7,57.7,57.7,10000
09/19/2003,14:07,57.75,57.75,57.75,57.75,5000
09/19/2003,14:08,57.75,57.75,57.75,57.75,4000
09/19/2003,14:09,57.75,57.75,57.75,57.75,200
09/19/2003,14:10,57.75,57.75,57.75,57.75,100
09/19/2003,14:11,57.77,57.77,57.77,57.77,10000
09/19/2003,14:12,57.78,57.78,57.78,57.78,10000
09/19/2003,14:16,57.82,57.82,57.75,57.81,3000
09/19/2003,14:22,57.78,57.78,57.78,57.78,10000
09/19/2003,14:24,57.8,57.8,57.8,57.8,200
09/19/2003,14:25,57.81,57.81,57.81,57.81,500
09/19/2003,14:26,57.84,57.9,57.84,57.9,6200
09/19/2003,14:27,57.89,57.9,57.89,57.9,900
09/19/2003,14:28,57.9,57.9,57.9,57.9,5100
09/19/2003,14:30,57.9,57.92,57.9,57.92,900
09/19/2003,14:31,57.93,57.93,57.93,57.93,2100
09/19/2003,14:32,57.9,57.9,57.9,57.9,500
09/19/2003,14:35,57.86,57.91,57.86,57.91,5500
09/19/2003,14:39,57.93,57.93,57.93,57.93,100
09/19/2003,14:40,57.93,57.93,57.909,57.909,200
09/19/2003,14:44,57.9,57.9,57.9,57.9,600
09/19/2003,14:45,57.94,57.94,57.94,57.94,2000
09/19/2003,14:47,57.96,57.99,57.95,57.99,2800
09/19/2003,14:48,58,58,57.99,57.99,1800
09/19/2003,14:49,57.98,57.98,57.98,57.98,10000
09/19/2003,14:50,58,58,58,58,10000
09/19/2003,14:51,58,58,57.97,57.97,21600
09/19/2003,14:59,58,58,57.99,57.99,2500
09/19/2003,15:01,58.02,58.02,58,58,2700
09/19/2003,15:03,58.05,58.07,58.05,58.07,3600
09/19/2003,15:04,58.08,58.1,58.08,58.1,2100
09/19/2003,15:05,58.08,58.11,58.08,58.11,3000
09/19/2003,15:06,58.11,58.13,58.11,58.13,300
09/19/2003,15:08,58.08,58.1,58.08,58.1,2100
09/19/2003,15:09,58.08,58.14,58.08,58.12,2600
09/19/2003,15:10,58.07,58.12,58.07,58.12,1100
09/19/2003,15:11,58.1,58.1,58.1,58.1,3800
09/19/2003,15:12,58.09,58.09,58.09,58.09,500
09/19/2003,15:13,58.09,58.09,58.09,58.09,2200
09/19/2003,15:14,58.09,58.15,58.09,58.14,11400
09/19/2003,15:15,58.12,58.12,58.12,58.12,1200
09/19/2003,15:16,58.14,58.14,58.11,58.11,27000
09/19/2003,15:17,58.16,58.19,58.16,58.19,5000
09/19/2003,15:18,58.15,58.17,58.15,58.16,30200
09/19/2003,15:19,58.16,58.16,58.14,58.14,1100
09/19/2003,15:20,58.13,58.13,58.09,58.09,4100
09/19/2003,15:21,58.09,58.09,58.08,58.09,23200
09/19/2003,15:22,58.07,58.09,58.07,58.09,2000
09/19/2003,15:23,58.09,58.1,58.09,58.09,9800
09/19/2003,15:24,58.08,58.09,58.08,58.09,1300
09/19/2003,15:25,58.09,58.09,58.08,58.08,11900
09/19/2003,15:27,58.08,58.09,58.08,58.09,4000
09/19/2003,15:28,58.13,58.15,58.13,58.15,30000
09/19/2003,15:29,58.15,58.15,58.15,58.15,1000
09/19/2003,15:30,58.1,58.1,58.1,58.1,500
09/19/2003,15:31,58.14,58.14,58.09,58.09,2800
09/19/2003,15:32,58.08,58.08,58.08,58.08,700
09/19/2003,15:33,58.1,58.12,58.1,58.12,2000
09/19/2003,15:37,58.11,58.15,58.11,58.13,5100
09/19/2003,15:38,58.12,58.12,58.12,58.12,400
09/19/2003,15:39,58.13,58.13,58.1,58.1,2000
09/19/2003,15:41,58.1,58.1,58.1,58.1,1600
09/19/2003,15:42,58.12,58.12,58.12,58.12,2100
09/19/2003,15:43,58.11,58.18,58.11,58.18,12600
09/19/2003,15:44,58.2,58.2,58.2,58.2,4300
09/19/2003,15:45,58.18,58.18,58.17,58.18,8500
09/19/2003,15:46,58.16,58.16,58.16,58.16,21500
09/19/2003,15:47,58.17,58.18,58.17,58.18,22000
09/19/2003,15:48,58.19,58.19,58.18,58.18,25800
09/19/2003,15:49,58.19,58.19,58.16,58.17,4000
09/19/2003,15:50,58.16,58.19,58.16,58.18,3000
09/19/2003,15:51,58.19,58.2,58.19,58.2,3800
09/19/2003,15:52,58.21,58.22,58.2,58.22,4400
09/19/2003,15:54,58.19,58.2,58.19,58.2,800
09/19/2003,15:55,58.2,58.25,58.2,58.23,20000
09/19/2003,15:56,58.25,58.26,58.16,58.25,33300
09/19/2003,15:57,58.25,58.25,58.25,58.25,2000
09/19/2003,15:58,58.2,58.25,58.2,58.25,2600
09/19/2003,15:59,58.22,58.25,58.15,58.2,45000
09/22/2003,09:37,58.19,58.19,58.17,58.17,500
09/22/2003,09:38,58.2,58.2,58.17,58.17,6100
09/22/2003,09:39,58.08,58.08,58.08,58.08,300
09/22/2003,09:40,58,58,58,58,6200
09/22/2003,09:41,58,58.18,58,58.18,24700
09/22/2003,09:42,58.4,58.4,58.1,58.4,42900
09/22/2003,09:43,58.42,58.5,58.42,58.5,4100
09/22/2003,09:44,58.5,58.5,58.5,58.5,20000
09/22/2003,09:45,58.59,58.6,58.5,58.57,77500
09/22/2003,09:46,58.5,58.5,58.3,58.38,21900
09/22/2003,09:47,58.4,58.4,58.4,58.4,2500
09/22/2003,09:48,58.46,58.5,58.46,58.5,8100
09/22/2003,09:49,58.57,58.75,58.57,58.6,10300
09/22/2003,09:50,58.65,58.75,58.65,58.75,7200
09/22/2003,09:51,58.75,58.86,58.7,58.7,4100
09/22/2003,09:52,58.73,58.73,58.72,58.72,800
09/22/2003,09:53,58.72,58.75,58.68,58.68,5100
09/22/2003,09:54,58.68,58.68,58.68,58.68,1000
09/22/2003,09:55,58.56,58.6,58.56,58.6,61300
09/22/2003,09:56,58.66,58.66,58.66,58.66,500
09/22/2003,09:57,58.6,58.65,58.6,58.65,2200
09/22/2003,09:59,58.53,58.55,58.53,58.55,3400
09/22/2003,10:00,58.55,58.55,58.52,58.52,3200
09/22/2003,10:01,58.55,58.55,58.55,58.55,100
09/22/2003,10:02,58.5,58.5,58.4,58.4,9500
09/22/2003,10:03,58.45,58.5,58.4,58.5,11000
09/22/2003,10:04,58.45,58.45,58.45,58.45,10000
09/22/2003,10:05,58.47,58.47,58.47,58.47,3000
09/22/2003,10:07,58.37,58.37,58.37,58.37,5000
09/22/2003,10:08,58.35,58.35,58.15,58.18,10900
09/22/2003,10:09,58.23,58.23,58.08,58.14,4100
09/22/2003,10:10,58.05,58.05,58.02,58.02,4500
09/22/2003,10:11,58,58.08,58,58.08,12100
09/22/2003,10:13,58.03,58.09,57.91,57.91,3400
09/22/2003,10:14,57.95,57.95,57.86,57.86,900
09/22/2003,10:15,57.75,57.75,57.75,57.75,5000
09/22/2003,10:16,57.82,57.83,57.71,57.71,6800
09/22/2003,10:17,57.74,57.74,57.67,57.67,9500
09/22/2003,10:18,57.69,57.7,57.69,57.7,10200
09/22/2003,10:19,57.71,57.75,57.66,57.75,9900
09/22/2003,10:20,57.75,57.78,57.75,57.78,2300
09/22/2003,10:21,57.81,57.85,57.81,57.85,2200
09/22/2003,10:22,57.92,57.92,57.92,57.92,1500
09/22/2003,10:23,57.92,57.93,57.85,57.93,1500
09/22/2003,10:24,57.94,57.98,57.86,57.86,8300
09/22/2003,10:25,58.05,58.05,58.05,58.05,400
09/22/2003,10:26,58.02,58.02,58.02,58.02,1000
09/22/2003,10:28,58.09,58.12,58.06,58.12,4100
09/22/2003,10:29,58.07,58.07,57.97,57.97,11500
09/22/2003,10:30,57.94,57.94,57.84,57.87,15800
09/22/2003,10:31,57.86,57.9,57.86,57.86,14500
09/22/2003,10:33,57.9,57.91,57.83,57.91,5400
09/22/2003,10:34,57.9,57.93,57.9,57.93,2700
09/22/2003,10:35,57.94,57.94,57.94,57.94,15000
09/22/2003,10:36,57.97,57.97,57.92,57.92,600
09/22/2003,10:37,57.92,57.92,57.92,57.92,3700
09/22/2003,10:38,57.92,57.92,57.9,57.91,7300
09/22/2003,10:39,57.9,57.9,57.9,57.9,700
09/22/2003,10:40,57.9,57.9,57.9,57.9,500
09/22/2003,10:41,57.86,57.86,57.86,57.86,100
09/22/2003,10:42,57.88,57.9,57.86,57.9,10700
09/22/2003,10:45,57.98,57.98,57.9,57.9,2100
09/22/2003,10:46,57.99,57.99,57.99,57.99,3000
09/22/2003,10:47,58,58.06,58,58.06,5300
09/22/2003,10:48,58.08,58.09,58.05,58.05,9800
09/22/2003,10:49,58.08,58.08,58.05,58.05,9300
09/22/2003,10:50,58,58.03,58,58.03,61000
09/22/2003,10:51,58,58,58,58,2600
09/22/2003,10:52,58.04,58.04,58.04,58.04,2500
09/22/2003,10:53,58.06,58.12,58.03,58.12,10200
09/22/2003,10:54,58.07,58.15,58.07,58.15,25400
09/22/2003,10:55,58.12,58.12,58.1,58.12,3800
09/22/2003,10:56,58.1,58.17,58.1,58.17,8000
09/22/2003,10:57,58.13,58.15,58.13,58.15,10000
09/22/2003,10:58,58.17,58.17,58.15,58.15,1200
09/22/2003,10:59,58.07,58.1,58.05,58.05,3200
09/22/2003,11:00,58.05,58.05,58.05,58.05,8800
09/22/2003,11:01,58.01,58.01,58.01,58.01,200
09/22/2003,11:02,58.01,58.01,58,58,300
09/22/2003,11:03,57.96,58,57.95,57.98,900
09/22/2003,11:04,57.97,57.97,57.97,57.97,200
09/22/2003,11:05,57.92,57.92,57.92,57.92,4200
09/22/2003,11:06,57.95,58.02,57.95,58.02,5300
09/22/2003,11:08,58,58.04,58,58.04,9400
09/22/2003,11:09,58.05,58.05,58.05,58.05,600
09/22/2003,11:10,58.05,58.05,58.05,58.05,1400
09/22/2003,11:11,58.05,58.05,58.04,58.04,2100
09/22/2003,11:12,58.04,58.04,58.04,58.04,500
09/22/2003,11:13,58,58.01,57.99,58.01,2700
09/22/2003,11:14,58,58.03,58,58.03,900
09/22/2003,11:16,58.07,58.07,58.07,58.07,500
09/22/2003,11:17,58.07,58.1,58.05,58.1,1800
09/22/2003,11:19,58.17,58.17,58.17,58.17,500
09/22/2003,11:20,58.2,58.2,58.2,58.2,100
09/22/2003,11:21,58.19,58.19,58.18,58.19,900
09/22/2003,11:22,58.16,58.18,58.15,58.15,2300
09/22/2003,11:25,58.15,58.15,58.15,58.15,1500
09/22/2003,11:26,58.15,58.15,58.15,58.15,100
09/22/2003,11:28,58.15,58.15,58.15,58.15,200
09/22/2003,11:29,58.15,58.15,58.15,58.15,1100
09/22/2003,11:30,58.2,58.2,58.2,58.2,5000
09/22/2003,11:32,58.23,58.23,58.2,58.2,3700
09/22/2003,11:33,58.2,58.24,58.2,58.24,6000
09/22/2003,11:34,58.25,58.25,58.23,58.23,1300
09/22/2003,11:35,58.24,58.25,58.24,58.25,11000
09/22/2003,11:36,58.25,58.25,58.25,58.25,2000
09/22/2003,11:37,58.23,58.23,58.23,58.23,1000
09/22/2003,11:38,58.24,58.25,58.24,58.25,600
09/22/2003,11:39,58.2,58.2,58.2,58.2,1100
09/22/2003,11:41,58.23,58.23,58.22,58.23,7500
09/22/2003,11:42,58.2,58.2,58.2,58.2,1000
09/22/2003,11:44,58.19,58.19,58.19,58.19,700
09/22/2003,11:45,58.19,58.2,58.17,58.2,2800
09/22/2003,11:46,58.18,58.18,58.18,58.18,300
09/22/2003,11:47,58.2,58.22,58.2,58.22,4300
09/22/2003,11:50,58.25,58.25,58.25,58.25,300
09/22/2003,11:53,58.25,58.25,58.25,58.25,1500
09/22/2003,11:55,58.22,58.22,58.22,58.22,600
09/22/2003,11:58,58.24,58.24,58.24,58.24,700
09/22/2003,11:59,58.18,58.22,58.18,58.22,5400
09/22/2003,12:00,58.24,58.24,58.24,58.24,200
09/22/2003,12:02,58.2,58.22,58.2,58.22,4600
09/22/2003,12:03,58.2,58.22,58.2,58.22,4600
09/22/2003,12:05,58.18,58.18,58.18,58.18,100
09/22/2003,12:06,58.2,58.2,58.2,58.2,1600
09/22/2003,12:07,58.18,58.18,58.18,58.18,600
09/22/2003,12:08,58.18,58.18,58.18,58.18,1000
09/22/2003,12:09,58.18,58.18,58.18,58.18,1000
09/22/2003,12:11,58.15,58.15,58.15,58.15,2700
09/22/2003,12:12,58.15,58.15,58.08,58.08,4100
09/22/2003,12:13,58.06,58.09,58.06,58.08,4000
09/22/2003,12:14,58.08,58.08,58.06,58.08,5000
09/22/2003,12:15,58.08,58.08,58.08,58.08,900
09/22/2003,12:16,58.08,58.08,58.08,58.08,2000
09/22/2003,12:17,58.05,58.05,58.04,58.04,800
09/22/2003,12:18,58.08,58.08,58.08,58.08,1000
09/22/2003,12:19,58.12,58.12,58.12,58.12,2000
09/22/2003,12:21,58.14,58.15,58.14,58.15,2800
09/22/2003,12:22,58.15,58.15,58.15,58.15,1800
09/22/2003,12:23,58.15,58.15,58.15,58.15,1100
09/22/2003,12:24,58.14,58.14,58.14,58.14,200
09/22/2003,12:28,58.19,58.19,58.19,58.19,300
09/22/2003,12:29,58.19,58.19,58.19,58.19,400
09/22/2003,12:31,58.29,58.33,58.28,58.33,4100
09/22/2003,12:33,58.33,58.33,58.33,58.33,2200
09/22/2003,12:34,58.3,58.3,58.3,58.3,3000
09/22/2003,12:39,58.3,58.3,58.3,58.3,200
09/22/2003,12:40,58.31,58.31,58.31,58.31,2000
09/22/2003,12:42,58.3,58.3,58.3,58.3,100
09/22/2003,12:44,58.33,58.33,58.33,58.33,500
09/22/2003,12:45,58.3,58.3,58.25,58.25,1000
09/22/2003,12:46,58.31,58.31,58.27,58.27,3100
09/22/2003,12:47,58.27,58.3,58.27,58.3,2200
09/22/2003,12:49,58.29,58.29,58.29,58.29,200
09/22/2003,12:50,58.27,58.27,58.27,58.27,2000
09/22/2003,12:51,58.29,58.29,58.29,58.29,600
09/22/2003,12:52,58.27,58.27,58.25,58.25,800
09/22/2003,12:54,58.27,58.27,58.27,58.27,200
09/22/2003,12:55,58.26,58.26,58.26,58.26,1000
09/22/2003,12:57,58.15,58.15,58.15,58.15,1000
09/22/2003,12:58,58.1,58.1,58.1,58.1,500
09/22/2003,12:59,58.07,58.07,58.07,58.07,400
09/22/2003,13:01,58.02,58.02,58.02,58.02,600
09/22/2003,13:02,57.99,57.99,57.95,57.95,2100
09/22/2003,13:04,58,58,58,58,2500
09/22/2003,13:05,58.06,58.06,58.06,58.06,200
09/22/2003,13:07,58.09,58.09,58.09,58.09,1500
09/22/2003,13:09,58.06,58.06,58.06,58.06,500
09/22/2003,13:11,58.1,58.15,58.1,58.15,3100
09/22/2003,13:13,58.18,58.18,58.18,58.18,100
09/22/2003,13:17,58.2,58.2,58.14,58.14,3300
09/22/2003,13:20,58.18,58.18,58.18,58.18,500
09/22/2003,13:22,58.2,58.2,58.2,58.2,3000
09/22/2003,13:24,58.18,58.18,58.18,58.18,600
09/22/2003,13:25,58.2,58.2,58.18,58.18,900
09/22/2003,13:26,58.2,58.2,58.2,58.2,500
09/22/2003,13:27,58.2,58.2,58.2,58.2,100
09/22/2003,13:30,58.14,58.14,58.14,58.14,2000
09/22/2003,13:32,58.16,58.16,58.16,58.16,400
09/22/2003,13:33,58.16,58.2,58.16,58.2,1400
09/22/2003,13:36,58.15,58.15,58.15,58.15,300
09/22/2003,13:37,58.15,58.15,58.15,58.15,2600
09/22/2003,13:41,58.19,58.19,58.19,58.19,600
09/22/2003,13:42,58.2,58.2,58.2,58.2,5800
09/22/2003,13:45,58.2,58.2,58.2,58.2,300
09/22/2003,13:47,58.15,58.15,58.15,58.15,2000
09/22/2003,13:48,58.18,58.18,58.18,58.18,1800
09/22/2003,13:49,58.2,58.2,58.2,58.2,900
09/22/2003,13:50,58.19,58.21,58.19,58.2,5000
09/22/2003,13:51,58.22,58.22,58.22,58.22,800
09/22/2003,13:52,58.23,58.23,58.23,58.23,3500
09/22/2003,13:53,58.22,58.22,58.22,58.22,10000
09/22/2003,13:54,58.24,58.24,58.24,58.24,500
09/22/2003,13:58,58.2,58.2,58.2,58.2,600
09/22/2003,14:00,58.2,58.2,58.2,58.2,800
09/22/2003,14:03,58.18,58.18,58.18,58.18,1500
09/22/2003,14:05,58.1,58.1,58.1,58.1,2000
09/22/2003,14:08,58.13,58.13,58.13,58.13,2000
09/22/2003,14:09,58.15,58.15,58.15,58.15,500
09/22/2003,14:13,58.18,58.18,58.16,58.16,3400
09/22/2003,14:14,58.15,58.15,58.15,58.15,2400
09/22/2003,14:18,58.07,58.07,58,58,6600
09/22/2003,14:19,58,58,57.99,57.99,2300
09/22/2003,14:25,57.9,57.9,57.9,57.9,5100
09/22/2003,14:26,57.9,57.9,57.84,57.9,4600
09/22/2003,14:27,57.81,57.87,57.81,57.87,19200
09/22/2003,14:28,57.82,57.82,57.82,57.82,3500
09/22/2003,14:30,57.82,57.83,57.82,57.83,200
09/22/2003,14:31,57.86,57.86,57.85,57.86,2800
09/22/2003,14:32,57.87,57.87,57.82,57.82,1100
09/22/2003,14:35,57.87,57.87,57.87,57.87,3200
09/22/2003,14:37,57.9,57.9,57.9,57.9,300
09/22/2003,14:38,57.95,57.95,57.95,57.95,1200
09/22/2003,14:39,57.97,57.97,57.95,57.95,5500
09/22/2003,14:42,57.94,57.94,57.94,57.94,1000
09/22/2003,14:43,57.93,57.93,57.93,57.93,900
09/22/2003,14:44,57.93,57.93,57.93,57.93,300
09/22/2003,14:46,57.93,57.93,57.93,57.93,400
09/22/2003,14:47,57.93,57.93,57.93,57.93,100
09/22/2003,14:48,57.93,57.93,57.93,57.93,200
09/22/2003,14:49,57.9,57.94,57.9,57.93,10700
09/22/2003,14:51,57.92,57.92,57.92,57.92,500
09/22/2003,14:56,57.92,57.92,57.92,57.92,100
09/22/2003,15:02,57.9,57.9,57.9,57.9,5000
09/22/2003,15:03,57.9,57.9,57.9,57.9,2000
09/22/2003,15:04,57.87,57.92,57.87,57.87,900
09/22/2003,15:07,57.87,57.87,57.87,57.87,1000
09/22/2003,15:08,57.92,57.92,57.92,57.92,800
09/22/2003,15:10,57.9,57.9,57.9,57.9,4500
09/22/2003,15:11,57.92,57.92,57.92,57.92,200
09/22/2003,15:12,57.93,57.93,57.93,57.93,400
09/22/2003,15:13,57.91,57.91,57.91,57.91,100
09/22/2003,15:14,57.92,57.92,57.92,57.92,500
09/22/2003,15:16,57.94,57.94,57.94,57.94,800
09/22/2003,15:17,57.92,57.92,57.92,57.92,100
09/22/2003,15:18,57.92,57.92,57.91,57.91,500
09/22/2003,15:20,57.94,57.96,57.94,57.96,2300
09/22/2003,15:21,57.97,57.97,57.97,57.97,1500
09/22/2003,15:22,57.94,57.94,57.94,57.94,100
09/22/2003,15:23,57.93,57.97,57.93,57.97,300
09/22/2003,15:25,57.95,57.97,57.95,57.95,5200
09/22/2003,15:27,57.98,57.98,57.98,57.98,600
09/22/2003,15:30,57.95,57.95,57.95,57.95,800
09/22/2003,15:34,57.92,57.92,57.92,57.92,800
09/22/2003,15:37,57.91,57.91,57.91,57.91,100
09/22/2003,15:38,57.91,57.91,57.91,57.91,200
09/22/2003,15:39,57.9,57.91,57.9,57.9,5700
09/22/2003,15:40,57.86,57.86,57.86,57.86,100
09/22/2003,15:41,57.87,57.89,57.87,57.89,500
09/22/2003,15:42,57.85,57.85,57.85,57.85,5000
09/22/2003,15:43,57.9,57.9,57.87,57.87,800
09/22/2003,15:44,57.88,57.88,57.82,57.82,600
09/22/2003,15:45,57.84,57.84,57.84,57.84,100
09/22/2003,15:46,57.85,57.88,57.85,57.88,1400
09/22/2003,15:47,57.87,57.87,57.87,57.87,1000
09/22/2003,15:48,57.87,57.89,57.87,57.89,1800
09/22/2003,15:49,57.87,57.87,57.87,57.87,500
09/22/2003,15:50,57.87,57.87,57.87,57.87,600
09/22/2003,15:52,57.88,57.88,57.87,57.87,4600
09/22/2003,15:53,57.92,57.92,57.92,57.92,100
09/22/2003,15:57,57.92,57.92,57.92,57.92,200
09/22/2003,15:58,57.93,57.93,57.93,57.93,800
09/22/2003,15:59,57.92,57.92,57.9,57.9,800
09/23/2003,09:37,58.05,58.05,58.05,58.05,23300
09/23/2003,09:38,58.05,58.05,58,58,300
09/23/2003,09:41,57.9,58.05,57.9,58.05,2800
09/23/2003,09:42,57.88,57.96,57.88,57.96,50500
09/23/2003,09:43,57.88,57.88,57.82,57.84,7200
09/23/2003,09:44,57.8,57.85,57.8,57.85,75500
09/23/2003,09:45,57.87,57.94,57.87,57.94,8000
09/23/2003,09:46,57.97,57.97,57.97,57.97,2000
09/23/2003,09:47,57.93,57.94,57.93,57.94,27000
09/23/2003,09:48,57.9,57.9,57.9,57.9,5300
09/23/2003,09:49,57.9,57.9,57.9,57.9,11300
09/23/2003,09:50,58,58,58,58,4000
09/23/2003,09:51,58.15,58.15,58.15,58.15,2100
09/23/2003,09:52,58.15,58.15,58.15,58.15,25000
09/23/2003,09:53,58.1,58.15,58.1,58.15,7000
09/23/2003,09:55,58.11,58.11,58.11,58.11,5000
09/23/2003,09:57,58.1,58.1,58.1,58.1,1000
09/23/2003,09:58,58.03,58.03,58.03,58.03,1000
09/23/2003,10:00,57.93,57.93,57.93,57.93,200
09/23/2003,10:01,57.88,57.88,57.88,57.88,1000
09/23/2003,10:02,57.81,57.81,57.81,57.81,200
09/23/2003,10:04,57.88,57.95,57.88,57.95,3100
09/23/2003,10:05,57.95,57.95,57.95,57.95,3000
09/23/2003,10:06,57.94,57.94,57.9,57.9,200
09/23/2003,10:08,57.82,57.82,57.82,57.82,1000
09/23/2003,10:11,57.84,57.84,57.8,57.8,25000
09/23/2003,10:13,57.8,57.85,57.8,57.85,15000
09/23/2003,10:15,57.75,57.75,57.75,57.75,700
09/23/2003,10:19,57.82,57.85,57.82,57.85,600
09/23/2003,10:22,57.9,57.9,57.9,57.9,1000
09/23/2003,10:23,57.95,57.95,57.94,57.94,5400
09/23/2003,10:24,57.95,57.95,57.95,57.95,1000
09/23/2003,10:25,57.97,57.98,57.95,57.95,2600
09/23/2003,10:26,57.98,57.98,57.98,57.98,500
09/23/2003,10:29,57.96,57.96,57.96,57.96,2000
09/23/2003,10:30,57.97,57.97,57.97,57.97,2000
09/23/2003,10:32,57.92,57.97,57.9,57.9,3800
09/23/2003,10:35,57.96,57.96,57.9,57.9,2800
09/23/2003,10:36,57.9,57.9,57.9,57.9,1000
09/23/2003,10:39,57.92,57.92,57.92,57.92,500
09/23/2003,10:43,57.92,57.92,57.91,57.91,3800
09/23/2003,10:44,57.95,57.95,57.9,57.9,800
09/23/2003,10:45,57.86,57.87,57.86,57.87,1100
09/23/2003,10:58,57.85,57.89,57.85,57.89,2500
09/23/2003,10:59,57.9,57.9,57.9,57.9,100
09/23/2003,11:04,57.84,57.84,57.84,57.84,200
09/23/2003,11:07,57.8,57.8,57.78,57.78,2400
09/23/2003,11:11,57.78,57.78,57.78,57.78,10000
09/23/2003,11:12,57.75,57.75,57.75,57.75,500
09/23/2003,11:13,57.75,57.75,57.75,57.75,200
09/23/2003,11:16,57.79,57.79,57.79,57.79,100
09/23/2003,11:17,57.8,57.8,57.8,57.8,500
09/23/2003,11:19,57.81,57.81,57.81,57.81,100
09/23/2003,11:22,57.87,57.87,57.86,57.86,400
09/23/2003,11:23,57.85,57.85,57.85,57.85,100
09/23/2003,11:29,57.9,57.9,57.9,57.9,700
09/23/2003,11:30,57.89,57.9,57.89,57.9,200
09/23/2003,11:31,57.9,57.9,57.9,57.9,800
09/23/2003,11:34,57.9,57.9,57.9,57.9,200
09/23/2003,11:35,57.9,57.9,57.9,57.9,300
09/23/2003,11:40,57.91,57.91,57.91,57.91,2000
09/23/2003,11:42,57.9,57.9,57.9,57.9,1400
09/23/2003,11:45,57.83,57.83,57.82,57.82,2900
09/23/2003,11:47,57.82,57.82,57.82,57.82,2000
09/23/2003,11:48,57.83,57.83,57.83,57.83,3000
09/23/2003,11:50,57.81,57.81,57.81,57.81,2000
09/23/2003,11:52,57.87,57.87,57.87,57.87,2000
09/23/2003,11:55,57.87,57.87,57.87,57.87,3000
09/23/2003,11:56,57.88,57.88,57.88,57.88,100
09/23/2003,11:57,57.88,57.88,57.88,57.88,300
09/23/2003,12:01,57.88,57.88,57.88,57.88,100
09/23/2003,12:03,57.95,57.95,57.95,57.95,2000
09/23/2003,12:05,57.98,57.99,57.92,57.99,52800
09/23/2003,12:06,57.99,57.99,57.97,57.97,1400
09/23/2003,12:07,58,58,58,58,5000
09/23/2003,12:08,58,58,58,58,25100
09/23/2003,12:09,57.99,58,57.99,58,800
09/23/2003,12:10,58.08,58.1,58.07,58.07,72500
09/23/2003,12:11,58.06,58.12,58.06,58.12,11000
09/23/2003,12:12,58.1,58.1,58.1,58.1,4200
09/23/2003,12:13,58.1,58.1,58.1,58.1,2100
09/23/2003,12:14,58.1,58.1,58.1,58.1,300
09/23/2003,12:15,58.18,58.2,58.13,58.2,1300
09/23/2003,12:16,58.15,58.2,58.15,58.2,500
09/23/2003,12:21,58.12,58.12,58.11,58.11,2100
09/23/2003,12:23,58.18,58.18,58.18,58.18,30200
09/23/2003,12:33,58.05,58.05,58.05,58.05,3000
09/23/2003,12:35,58.13,58.13,58.1,58.1,1700
09/23/2003,12:36,58.07,58.07,58.07,58.07,1000
09/23/2003,12:38,58.05,58.06,58.05,58.06,10100
09/23/2003,12:40,58,58,58,58,1000
09/23/2003,12:41,57.95,57.95,57.95,57.95,1000
09/23/2003,12:43,57.92,57.92,57.89,57.89,1100
09/23/2003,12:45,57.88,57.9,57.88,57.9,62000
09/23/2003,12:47,57.92,57.92,57.92,57.92,5000
09/23/2003,12:48,57.88,57.92,57.88,57.92,10300
09/23/2003,12:49,57.95,57.95,57.95,57.95,99000
09/23/2003,12:52,57.99,57.99,57.99,57.99,1500
09/23/2003,13:00,57.93,57.93,57.93,57.93,100
09/23/2003,13:02,57.88,57.93,57.88,57.93,25000
09/23/2003,13:03,57.95,57.95,57.95,57.95,25000
09/23/2003,13:12,57.96,57.96,57.96,57.96,400
09/23/2003,13:22,57.88,57.88,57.88,57.88,5000
09/23/2003,13:24,57.94,57.94,57.94,57.94,200
09/23/2003,13:26,57.87,57.91,57.87,57.91,600
09/23/2003,13:32,57.97,57.97,57.97,57.97,500
09/23/2003,13:40,57.94,57.94,57.94,57.94,100
09/23/2003,13:52,57.93,57.93,57.93,57.93,1000
09/23/2003,13:54,57.98,57.98,57.98,57.98,500
09/23/2003,13:56,57.95,57.95,57.95,57.95,100
09/23/2003,13:58,57.95,57.95,57.95,57.95,400
09/23/2003,14:00,57.92,57.92,57.87,57.87,200
09/23/2003,14:03,57.9,57.9,57.87,57.87,1100
09/23/2003,14:05,57.9,57.9,57.9,57.9,100
09/23/2003,14:08,57.85,57.85,57.85,57.85,5000
09/23/2003,14:13,57.82,57.82,57.82,57.82,400
09/23/2003,14:14,57.89,57.89,57.89,57.89,10000
09/23/2003,14:25,57.85,57.85,57.84,57.84,1200
09/23/2003,14:26,57.85,57.85,57.85,57.85,1000
09/23/2003,14:30,57.8,57.8,57.74,57.74,1300
09/23/2003,14:31,57.74,57.76,57.74,57.76,3300
09/23/2003,14:32,57.76,57.76,57.76,57.76,7500
09/23/2003,14:34,57.76,57.76,57.76,57.76,2600
09/23/2003,14:40,57.78,57.79,57.78,57.79,1000
09/23/2003,14:52,57.79,57.79,57.79,57.79,1500
09/23/2003,15:05,57.89,57.9,57.88,57.9,6000
09/23/2003,15:07,57.9,57.9,57.9,57.9,30000
09/23/2003,15:15,57.99,57.99,57.99,57.99,400
09/23/2003,15:18,57.99,57.99,57.99,57.99,300
09/23/2003,15:22,58,58,57.99,57.99,400
09/23/2003,15:23,58,58,58,58,300
09/23/2003,15:27,58,58,58,58,400
09/23/2003,15:28,57.99,57.99,57.99,57.99,300
09/23/2003,15:30,57.99,57.99,57.96,57.96,600
09/23/2003,15:32,57.96,57.96,57.96,57.96,900
09/23/2003,15:33,57.99,57.99,57.99,57.99,1000
09/23/2003,15:36,57.95,57.95,57.95,57.95,1000
09/23/2003,15:39,57.92,57.95,57.92,57.95,1600
09/23/2003,15:40,57.94,57.94,57.94,57.94,100
09/23/2003,15:41,57.94,57.94,57.92,57.92,2300
09/23/2003,15:43,57.92,57.92,57.9,57.9,5300
09/23/2003,15:47,57.89,57.89,57.88,57.88,800
09/23/2003,15:48,57.84,57.86,57.84,57.86,17600
09/23/2003,15:49,57.88,57.88,57.88,57.88,1300
09/23/2003,15:51,57.89,57.89,57.89,57.89,300
09/23/2003,15:56,57.85,57.87,57.85,57.87,2100
09/23/2003,15:57,57.87,57.87,57.87,57.87,500
09/23/2003,15:58,57.88,57.88,57.87,57.88,1200
09/23/2003,15:59,57.89,57.89,57.85,57.89,2000
09/24/2003,09:35,59.3,59.3,59.3,59.3,22600
09/24/2003,09:37,59.28,59.28,59.05,59.25,65000
09/24/2003,09:38,59.25,59.25,59.05,59.25,25600
09/24/2003,09:39,59.07,59.07,59.05,59.05,11100
09/24/2003,09:40,59.25,59.25,59.12,59.25,164600
09/24/2003,09:41,59.05,59.28,59.05,59.28,18200
09/24/2003,09:42,59.25,59.29,59.25,59.29,44300
09/24/2003,09:43,59.3,59.3,59.3,59.3,5300
09/24/2003,09:44,59.3,59.3,59.3,59.3,300
09/24/2003,09:45,59.32,59.44,59.32,59.44,25600
09/24/2003,09:46,59.36,59.4,59.02,59.4,78100
09/24/2003,09:47,59.4,59.4,59.4,59.4,200
09/24/2003,09:48,59.35,59.4,59.35,59.4,2100
09/24/2003,09:49,59.35,59.4,59.35,59.39,9500
09/24/2003,09:50,59.39,59.42,59.34,59.34,34000
09/24/2003,09:51,59.25,59.28,59.25,59.28,2300
09/24/2003,09:52,59.31,59.31,59.23,59.26,26700
09/24/2003,09:53,59.28,59.28,59.25,59.25,800
09/24/2003,09:54,59.24,59.24,59.2,59.2,11200
09/24/2003,09:55,59.2,59.24,59.2,59.24,6500
09/24/2003,09:56,59.25,59.25,59.21,59.21,1400
09/24/2003,09:57,59.2,59.2,59.15,59.16,17600
09/24/2003,09:58,59.2,59.2,59.2,59.2,300
09/24/2003,09:59,59.16,59.16,59.16,59.16,600
09/24/2003,10:00,59.16,59.22,59.16,59.22,2200
09/24/2003,10:01,59.25,59.3,59.25,59.3,7900
09/24/2003,10:02,59.25,59.33,59.25,59.31,5100
09/24/2003,10:03,59.35,59.35,59.35,59.35,3000
09/24/2003,10:04,59.36,59.36,59.27,59.27,4000
09/24/2003,10:05,59.32,59.35,59.1,59.1,10500
09/24/2003,10:06,59.23,59.25,59.19,59.19,3200
09/24/2003,10:07,59.18,59.2,59.15,59.2,1400
09/24/2003,10:08,59.09,59.09,59.05,59.05,2200
09/24/2003,10:09,59.04,59.04,59.04,59.04,2300
09/24/2003,10:10,59,59.03,59,59.03,3100
09/24/2003,10:11,59.09,59.09,59.05,59.08,10900
09/24/2003,10:12,59,59.2,59,59.17,24500
09/24/2003,10:13,59.14,59.17,59.14,59.15,10500
09/24/2003,10:14,59.17,59.18,59.15,59.18,67400
09/24/2003,10:15,59.15,59.15,59.06,59.08,5600
09/24/2003,10:16,59.01,59.01,59.01,59.01,900
09/24/2003,10:17,59.01,59.05,58.97,59.01,1800
09/24/2003,10:18,59.01,59.03,58.97,59.02,2600
09/24/2003,10:19,58.96,58.98,58.96,58.98,2100
09/24/2003,10:20,59.04,59.04,59.04,59.04,2000
09/24/2003,10:21,59,59.05,59,59.05,6000
09/24/2003,10:22,59.02,59.02,58.95,59.01,25300
09/24/2003,10:23,59,59.01,58.95,59,3200
09/24/2003,10:24,59.03,59.03,59.03,59.03,600
09/24/2003,10:25,58.99,58.99,58.99,58.99,200
09/24/2003,10:26,59,59,59,59,100
09/24/2003,10:27,58.98,58.98,58.95,58.95,16700
09/24/2003,10:28,59,59,58.98,58.98,2700
09/24/2003,10:30,58.93,58.93,58.8,58.8,13000
09/24/2003,10:31,58.83,58.95,58.77,58.95,13200
09/24/2003,10:32,58.99,59.1,58.85,59.1,48100
09/24/2003,10:33,59.12,59.2,59.08,59.11,11900
09/24/2003,10:34,59.1,59.1,58.99,58.99,3700
09/24/2003,10:35,58.97,58.97,58.97,58.97,300
09/24/2003,10:36,59.03,59.05,59.03,59.05,7500
09/24/2003,10:37,59,59.06,59,59.06,14000
09/24/2003,10:38,59.05,59.05,59.05,59.05,200
09/24/2003,10:39,59.07,59.07,59.07,59.07,10000
09/24/2003,10:40,59.11,59.12,59.11,59.12,2600
09/24/2003,10:41,59.15,59.15,59.15,59.15,1200
09/24/2003,10:42,59.16,59.16,59.15,59.16,11500
09/24/2003,10:43,59.16,59.16,59.15,59.15,3200
09/24/2003,10:44,59.16,59.16,59.15,59.15,10700
09/24/2003,10:46,59.2,59.2,59.14,59.2,4700
09/24/2003,10:47,59.2,59.2,59.2,59.2,5100
09/24/2003,10:48,59.22,59.22,59.2,59.2,12900
09/24/2003,10:49,59.24,59.24,59.23,59.23,31300
09/24/2003,10:50,59.22,59.27,59.22,59.27,7000
09/24/2003,10:52,59.31,59.31,59.28,59.3,6800
09/24/2003,10:53,59.3,59.3,59.3,59.3,100
09/24/2003,10:54,59.27,59.27,59.27,59.27,100
09/24/2003,10:55,59.29,59.29,59.29,59.29,100
09/24/2003,10:56,59.27,59.3,59.27,59.3,9000
09/24/2003,10:57,59.3,59.3,59.29,59.29,16000
09/24/2003,10:58,59.25,59.25,59.2,59.2,1400
09/24/2003,11:00,59.25,59.25,59.25,59.25,1000
09/24/2003,11:01,59.25,59.25,59.25,59.25,1000
09/24/2003,11:03,59.22,59.22,59.22,59.22,1000
09/24/2003,11:04,59.24,59.24,59.2,59.2,7300
09/24/2003,11:06,59.22,59.22,59.22,59.22,1000
09/24/2003,11:07,59.25,59.25,59.25,59.25,5000
09/24/2003,11:08,59.23,59.2672,59.23,59.26,3300
09/24/2003,11:09,59.26,59.26,59.26,59.26,3100
09/24/2003,11:10,59.25,59.25,59.25,59.25,500
09/24/2003,11:11,59.27,59.28,59.27,59.28,11000
09/24/2003,11:12,59.25,59.25,59.25,59.25,5000
09/24/2003,11:13,59.28,59.32,59.26,59.32,12100
09/24/2003,11:14,59.26,59.26,59.24,59.24,1300
09/24/2003,11:16,59.31,59.31,59.31,59.31,500
09/24/2003,11:18,59.3,59.32,59.3,59.32,15000
09/24/2003,11:19,59.3,59.3,59.3,59.3,800
09/24/2003,11:21,59.27,59.27,59.25,59.25,1600
09/24/2003,11:26,59.22,59.22,59.22,59.22,5000
09/24/2003,11:27,59.3,59.3,59.3,59.3,700
09/24/2003,11:28,59.29,59.3,59.29,59.3,6200
09/24/2003,11:31,59.25,59.25,59.22,59.22,7100
09/24/2003,11:32,59.25,59.25,59.25,59.25,600
09/24/2003,11:33,59.25,59.25,59.25,59.25,6000
09/24/2003,11:34,59.27,59.27,59.27,59.27,100
09/24/2003,11:36,59.22,59.22,59.22,59.22,5000
09/24/2003,11:38,59.15,59.2,59.15,59.2,6400
09/24/2003,11:39,59.18,59.18,59.18,59.18,5000
09/24/2003,11:40,59.2,59.2,59.17,59.17,5500
09/24/2003,11:41,59.15,59.15,59.13,59.13,10000
09/24/2003,11:42,59.15,59.15,59.15,59.15,200
09/24/2003,11:43,59.15,59.15,59.15,59.15,2100
09/24/2003,11:44,59.19,59.19,59.15,59.15,5500
09/24/2003,11:46,59.15,59.15,59.15,59.15,2500
09/24/2003,11:47,59.15,59.15,59.15,59.15,1800
09/24/2003,11:48,59.15,59.15,59.15,59.15,1100
09/24/2003,11:49,59.17,59.18,59.17,59.18,4500
09/24/2003,11:51,59.05,59.05,59.05,59.05,1000
09/24/2003,11:52,59.05,59.08,59,59,3100
09/24/2003,11:53,59.05,59.05,59.05,59.05,400
09/24/2003,11:54,59,59,59,59,2000
09/24/2003,11:55,59.02,59.02,59.02,59.02,800
09/24/2003,12:00,59.02,59.02,59.02,59.02,300
09/24/2003,12:04,59.05,59.05,59.05,59.05,1000
09/24/2003,12:05,59.02,59.02,59.02,59.02,400
09/24/2003,12:06,58.97,58.97,58.97,58.97,100
09/24/2003,12:07,59,59,59,59,10000
09/24/2003,12:08,59.03,59.03,59.02,59.02,700
09/24/2003,12:09,59.03,59.03,58.93,58.93,16500
09/24/2003,12:10,59,59,58.9,58.9,26400
09/24/2003,12:11,58.9,58.92,58.9,58.9,10000
09/24/2003,12:12,58.9,58.94,58.9,58.9,44000
09/24/2003,12:13,58.9,58.9,58.9,58.9,400
09/24/2003,12:14,58.9,58.9,58.9,58.9,100
09/24/2003,12:18,58.9,58.95,58.86,58.86,6200
09/24/2003,12:19,58.89,58.91,58.89,58.91,200
09/24/2003,12:20,58.9,58.9,58.9,58.9,300
09/24/2003,12:22,58.9,58.9,58.9,58.9,6300
09/24/2003,12:23,58.87,58.87,58.87,58.87,25000
09/24/2003,12:24,58.92,58.92,58.87,58.87,5600
09/24/2003,12:25,58.85,58.89,58.85,58.89,51000
09/24/2003,12:26,58.88,58.88,58.88,58.88,300
09/24/2003,12:27,58.88,58.88,58.88,58.88,10000
09/24/2003,12:30,58.9,58.9,58.9,58.9,4000
09/24/2003,12:32,58.9,58.9,58.9,58.9,2000
09/24/2003,12:33,58.9,58.9,58.9,58.9,15100
09/24/2003,12:34,58.9,58.9,58.9,58.9,4800
09/24/2003,12:35,58.9,58.9,58.9,58.9,10400
09/24/2003,12:37,58.88,58.88,58.88,58.88,10000
09/24/2003,12:42,58.86,58.86,58.85,58.85,400
09/24/2003,12:43,58.85,58.85,58.8,58.8,2700
09/24/2003,12:44,58.75,58.75,58.75,58.75,22600
09/24/2003,12:45,58.75,58.85,58.75,58.75,133900
09/24/2003,12:47,58.73,58.8,58.72,58.72,27800
09/24/2003,12:48,58.77,58.79,58.77,58.79,2500
09/24/2003,12:49,58.75,58.75,58.74,58.74,2400
09/24/2003,12:51,58.81,58.81,58.81,58.81,20000
09/24/2003,12:53,58.8,58.8,58.75,58.75,24200
09/24/2003,12:54,58.75,58.75,58.75,58.75,11000
09/24/2003,12:55,58.75,58.8,58.75,58.8,20500
09/24/2003,12:56,58.8,58.8,58.78,58.78,18000
09/24/2003,12:57,58.82,58.87,58.82,58.87,10100
09/24/2003,12:58,58.87,58.89,58.83,58.83,5000
09/24/2003,12:59,58.88,58.88,58.88,58.88,10000
09/24/2003,13:00,58.88,58.88,58.88,58.88,500
09/24/2003,13:03,58.9,58.9,58.9,58.9,10000
09/24/2003,13:06,58.99,58.99,58.99,58.99,400
09/24/2003,13:08,58.99,59,58.99,59,1300
09/24/2003,13:09,58.98,58.98,58.98,58.98,700
09/24/2003,13:10,58.98,58.98,58.98,58.98,1000
09/24/2003,13:11,58.97,58.97,58.94,58.94,85600
09/24/2003,13:12,58.94,58.94,58.94,58.94,1700
09/24/2003,13:13,58.98,59,58.98,59,2800
09/24/2003,13:14,58.98,58.98,58.98,58.98,1000
09/24/2003,13:16,58.96,59,58.96,59,11500
09/24/2003,13:17,58.95,59.02,58.95,59.02,15600
09/24/2003,13:18,59.02,59.02,59.02,59.02,1400
09/24/2003,13:19,59.03,59.03,59,59,3400
09/24/2003,13:23,58.92,58.92,58.92,58.92,1500
09/24/2003,13:24,58.97,58.97,58.97,58.97,10000
09/24/2003,13:25,59,59,59,59,10000
09/24/2003,13:29,59.01,59.01,59.01,59.01,100
09/24/2003,13:30,58.96,58.98,58.96,58.98,4300
09/24/2003,13:32,58.96,58.96,58.96,58.96,25000
09/24/2003,13:33,58.98,58.98,58.98,58.98,100
09/24/2003,13:36,59,59,59,59,200
09/24/2003,13:37,59,59,58.99,58.99,20100
09/24/2003,13:40,58.95,58.95,58.95,58.95,9800
09/24/2003,13:42,58.92,58.92,58.86,58.86,50500
09/24/2003,13:44,58.9,58.9,58.86,58.86,3300
09/24/2003,13:45,58.86,58.86,58.85,58.85,14000
09/24/2003,13:46,58.8,58.8,58.8,58.8,1000
09/24/2003,13:47,58.76,58.82,58.76,58.82,2200
09/24/2003,13:48,58.75,58.75,58.75,58.75,2300
09/24/2003,13:49,58.7,58.7,58.69,58.69,5000
09/24/2003,13:50,58.64,58.64,58.64,58.64,10000
09/24/2003,13:52,58.78,58.78,58.77,58.77,900
09/24/2003,13:53,58.72,58.72,58.72,58.72,10000
09/24/2003,13:54,58.69,58.69,58.68,58.69,7500
09/24/2003,13:55,58.74,58.74,58.74,58.74,500
09/24/2003,13:58,58.81,58.81,58.81,58.81,1500
09/24/2003,14:00,58.79,58.79,58.79,58.79,10000
09/24/2003,14:01,58.8,58.8,58.8,58.8,2000
09/24/2003,14:02,58.83,58.83,58.83,58.83,2000
09/24/2003,14:03,58.85,58.85,58.85,58.85,5000
09/24/2003,14:09,58.84,58.84,58.84,58.84,300
09/24/2003,14:10,58.85,58.85,58.85,58.85,3000
09/24/2003,14:11,58.84,58.85,58.84,58.85,1900
09/24/2003,14:12,58.85,58.85,58.85,58.85,500
09/24/2003,14:13,58.86,58.88,58.86,58.88,1200
09/24/2003,14:14,58.9,58.9,58.9,58.9,400
09/24/2003,14:16,58.89,58.89,58.89,58.89,200
09/24/2003,14:17,58.89,58.89,58.89,58.89,400
09/24/2003,14:18,58.89,58.89,58.89,58.89,2000
09/24/2003,14:21,58.89,58.89,58.89,58.89,1100
09/24/2003,14:22,58.85,58.85,58.85,58.85,200
09/24/2003,14:26,58.85,58.85,58.85,58.85,2600
09/24/2003,14:29,58.94,58.94,58.94,58.94,500
09/24/2003,14:32,58.95,58.95,58.95,58.95,500
09/24/2003,14:33,58.92,58.92,58.92,58.92,1000
09/24/2003,14:35,58.97,58.97,58.97,58.97,5000
09/24/2003,14:36,58.93,58.93,58.93,58.93,500
09/24/2003,14:38,58.96,58.99,58.96,58.99,1600
09/24/2003,14:39,59,59.05,59,59.05,10700
09/24/2003,14:40,59.01,59.06,59.01,59.06,6000
09/24/2003,14:42,59.06,59.07,59.06,59.06,900
09/24/2003,14:43,59.06,59.06,59.06,59.06,900
09/24/2003,14:44,59.07,59.07,59.07,59.07,9600
09/24/2003,14:45,59.09,59.09,59.09,59.09,5000
09/24/2003,14:46,59.07,59.1,59.06,59.1,1000
09/24/2003,14:47,59.09,59.09,59.09,59.09,500
09/24/2003,14:48,59.11,59.11,59.11,59.11,2000
09/24/2003,14:49,59.11,59.11,59.11,59.11,3000
09/24/2003,14:51,59.1,59.1,59.09,59.09,10500
09/24/2003,14:52,59.13,59.13,59.1,59.1,2500
09/24/2003,14:53,59.06,59.06,59.04,59.04,800
09/24/2003,14:54,59.08,59.08,59.08,59.08,100
09/24/2003,14:55,59.09,59.09,59.09,59.09,1100
09/24/2003,14:56,59.09,59.09,59.09,59.09,1100
09/24/2003,14:59,59.07,59.07,59.07,59.07,800
09/24/2003,15:01,59.1,59.1,59.1,59.1,200
09/24/2003,15:04,59.1,59.1,59.1,59.1,6000
09/24/2003,15:05,59.1,59.18,59.1,59.18,5200
09/24/2003,15:06,59.18,59.18,59.15,59.18,86200
09/24/2003,15:07,59.18,59.18,59.18,59.18,3200
09/24/2003,15:10,59.2,59.2,59.18,59.18,6700
09/24/2003,15:11,59.18,59.18,59.18,59.18,200
09/24/2003,15:13,59.22,59.24,59.22,59.24,1000
09/24/2003,15:18,59.18,59.23,59.18,59.23,1500
09/24/2003,15:19,59.22,59.23,59.22,59.23,1300
09/24/2003,15:20,59.2,59.2,59.2,59.2,100
09/24/2003,15:22,59.22,59.22,59.22,59.22,200
09/24/2003,15:24,59.2,59.2,59.2,59.2,1000
09/24/2003,15:25,59.23,59.24,59.22,59.24,16400
09/24/2003,15:26,59.25,59.25,59.25,59.25,25000
09/24/2003,15:27,59.24,59.25,59.2,59.2,30400
09/24/2003,15:28,59.24,59.24,59.24,59.24,1700
09/24/2003,15:29,59.26,59.26,59.26,59.26,600
09/24/2003,15:30,59.22,59.24,59.18,59.2,15400
09/24/2003,15:31,59.19,59.24,59.19,59.24,2000
09/24/2003,15:32,59.19,59.19,59.19,59.19,900
09/24/2003,15:35,59.22,59.23,59.22,59.23,1000
09/24/2003,15:37,59.25,59.26,59.25,59.26,400
09/24/2003,15:39,59.2,59.2,59.2,59.2,10000
09/24/2003,15:41,59.19,59.23,59.19,59.2,1100
09/24/2003,15:42,59.15,59.2,59.15,59.15,10100
09/24/2003,15:43,59.15,59.15,59.15,59.15,400
09/24/2003,15:44,59.15,59.15,59.15,59.15,400
09/24/2003,15:45,59.08,59.08,59.08,59.08,800
09/24/2003,15:46,59.12,59.12,59.12,59.12,1100
09/24/2003,15:47,59.08,59.1,59.08,59.1,900
09/24/2003,15:48,59.06,59.06,59.06,59.06,5000
09/24/2003,15:49,59.08,59.08,59.05,59.06,25000
09/24/2003,15:50,59.09,59.09,59.09,59.09,100
09/24/2003,15:52,59.09,59.09,59.09,59.09,300
09/24/2003,15:53,59.1,59.1,59,59.06,10300
09/24/2003,15:54,59.08,59.08,58.98,58.98,4600
09/24/2003,15:57,59,59,58.95,58.95,600
09/24/2003,15:58,58.98,58.98,58.94,58.94,1400
09/24/2003,15:59,58.96,58.97,58.96,58.97,2100
09/25/2003,09:34,59.01,59.01,59.01,59.01,5400
09/25/2003,09:35,59.1,59.1,59.05,59.05,1100
09/25/2003,09:36,59,59,58.87,58.92,6300
09/25/2003,09:37,58.86,58.86,58.73,58.73,1600
09/25/2003,09:38,58.7,58.8,58.69,58.8,4100
09/25/2003,09:39,58.75,58.9,58.75,58.9,3000
09/25/2003,09:40,58.87,58.87,58.79,58.79,3000
09/25/2003,09:41,58.84,58.85,58.84,58.85,1500
09/25/2003,09:42,58.86,58.86,58.86,58.86,700
09/25/2003,09:43,58.88,58.88,58.88,58.88,1200
09/25/2003,09:44,58.89,58.89,58.89,58.89,500
09/25/2003,09:45,58.89,58.89,58.89,58.89,200
09/25/2003,09:48,58.9,58.9,58.9,58.9,1000
09/25/2003,09:49,58.94,58.94,58.94,58.94,100
09/25/2003,09:51,58.98,58.98,58.98,58.98,800
09/25/2003,09:53,59.1,59.1,59.1,59.1,1000
09/25/2003,09:54,59.05,59.14,59.05,59.05,14000
09/25/2003,09:55,59.04,59.07,58.91,58.91,7500
09/25/2003,09:56,58.91,58.94,58.82,58.82,9000
09/25/2003,09:57,58.79,58.79,58.79,58.79,5000
09/25/2003,09:58,58.79,58.79,58.7,58.72,23700
09/25/2003,09:59,58.69,58.72,58.69,58.72,4700
09/25/2003,10:02,58.75,58.79,58.75,58.79,3100
09/25/2003,10:03,58.71,58.71,58.64,58.64,1600
09/25/2003,10:04,58.62,58.63,58.59,58.59,3200
09/25/2003,10:07,58.61,58.67,58.61,58.67,2600
09/25/2003,10:10,58.56,58.56,58.56,58.56,300
09/25/2003,10:11,58.53,58.53,58.47,58.47,4100
09/25/2003,10:12,58.5,58.55,58.5,58.55,13600
09/25/2003,10:13,58.5,58.5,58.5,58.5,1000
09/25/2003,10:14,58.62,58.62,58.62,58.62,10000
09/25/2003,10:15,58.55,58.6,58.55,58.6,5100
09/25/2003,10:17,58.55,58.6,58.55,58.55,2600
09/25/2003,10:18,58.57,58.57,58.55,58.57,20000
09/25/2003,10:20,58.55,58.55,58.5,58.5,3000
09/25/2003,10:21,58.54,58.54,58.52,58.52,20000
09/25/2003,10:22,58.46,58.55,58.43,58.49,57300
09/25/2003,10:23,58.52,58.52,58.49,58.49,32200
09/25/2003,10:27,58.48,58.48,58.48,58.48,100
09/25/2003,10:30,58.42,58.43,58.37,58.43,3500
09/25/2003,10:31,58.39,58.5,58.39,58.5,11500
09/25/2003,10:32,58.5,58.6,58.5,58.58,8200
09/25/2003,10:33,58.65,58.65,58.45,58.45,8000
09/25/2003,10:34,58.5,58.5,58.43,58.48,2100
09/25/2003,10:35,58.5,58.59,58.5,58.59,3200
09/25/2003,10:36,58.6,58.6,58.57,58.57,2200
09/25/2003,10:38,58.65,58.65,58.65,58.65,300
09/25/2003,10:39,58.63,58.63,58.52,58.52,700
09/25/2003,10:40,58.53,58.53,58.53,58.53,100
09/25/2003,10:41,58.5,58.5,58.48,58.48,200
09/25/2003,10:42,58.53,58.53,58.53,58.53,2000
09/25/2003,10:43,58.53,58.53,58.53,58.53,100
09/25/2003,10:44,58.53,58.54,58.53,58.54,1100
09/25/2003,10:47,58.6,58.6,58.6,58.6,300
09/25/2003,10:48,58.6,58.62,58.6,58.62,1100
09/25/2003,10:49,58.57,58.63,58.57,58.63,200
09/25/2003,10:51,58.6,58.63,58.6,58.63,10000
09/25/2003,10:52,58.63,58.63,58.63,58.63,700
09/25/2003,10:53,58.63,58.63,58.63,58.63,400
09/25/2003,10:54,58.63,58.63,58.63,58.63,700
09/25/2003,10:55,58.58,58.58,58.58,58.58,400
09/25/2003,10:56,58.6,58.6,58.6,58.6,1300
09/25/2003,10:57,58.6,58.63,58.6,58.63,3800
09/25/2003,11:01,58.66,58.67,58.63,58.67,3400
09/25/2003,11:02,58.65,58.65,58.65,58.65,100
09/25/2003,11:03,58.62,58.62,58.61,58.61,700
09/25/2003,11:05,58.67,58.67,58.67,58.67,100
09/25/2003,11:06,58.7,58.7,58.7,58.7,200
09/25/2003,11:07,58.67,58.67,58.62,58.67,700
09/25/2003,11:09,58.6,58.6,58.6,58.6,500
09/25/2003,11:11,58.53,58.56,58.53,58.56,2500
09/25/2003,11:12,58.57,58.57,58.57,58.57,100
09/25/2003,11:13,58.6,58.6,58.58,58.58,24100
09/25/2003,11:14,58.58,58.58,58.58,58.58,100
09/25/2003,11:15,58.65,58.65,58.65,58.65,5500
09/25/2003,11:17,58.55,58.61,58.55,58.61,3300
09/25/2003,11:19,58.57,58.57,58.57,58.57,900
09/25/2003,11:20,58.61,58.61,58.61,58.61,100
09/25/2003,11:24,58.65,58.65,58.65,58.65,100
09/25/2003,11:25,58.69,58.7,58.69,58.7,27000
09/25/2003,11:26,58.73,58.73,58.73,58.73,9700
09/25/2003,11:28,58.75,58.76,58.75,58.76,25500
09/25/2003,11:30,58.75,58.81,58.75,58.81,39400
09/25/2003,11:31,58.87,58.87,58.87,58.87,400
09/25/2003,11:32,58.84,58.84,58.84,58.84,15000
09/25/2003,11:33,58.86,58.86,58.86,58.86,1200
09/25/2003,11:34,58.76,58.76,58.76,58.76,500
09/25/2003,11:37,58.7,58.7,58.7,58.7,7500
09/25/2003,11:40,58.66,58.67,58.62,58.65,24400
09/25/2003,11:41,58.65,58.65,58.65,58.65,300
09/25/2003,11:42,58.65,58.65,58.65,58.65,100
09/25/2003,11:45,58.68,58.68,58.68,58.68,500
09/25/2003,11:47,58.71,58.71,58.71,58.71,500
09/25/2003,11:48,58.69,58.69,58.68,58.68,200
09/25/2003,11:49,58.6,58.6,58.6,58.6,5000
09/25/2003,11:52,58.59,58.59,58.59,58.59,200
09/25/2003,11:53,58.59,58.59,58.59,58.59,200
09/25/2003,11:54,58.55,58.55,58.53,58.53,1000
09/25/2003,11:55,58.45,58.45,58.45,58.45,300
09/25/2003,11:56,58.44,58.44,58.44,58.44,2000
09/25/2003,11:58,58.45,58.46,58.45,58.46,200
09/25/2003,12:00,58.43,58.43,58.43,58.43,7500
09/25/2003,12:02,58.44,58.44,58.44,58.44,100
09/25/2003,12:03,58.45,58.45,58.39,58.39,700
09/25/2003,12:06,58.37,58.37,58.37,58.37,3000
09/25/2003,12:08,58.46,58.46,58.4,58.4,7100
09/25/2003,12:11,58.57,58.6,58.57,58.57,35100
09/25/2003,12:12,58.56,58.56,58.56,58.56,2000
09/25/2003,12:19,58.47,58.47,58.47,58.47,1000
09/25/2003,12:20,58.45,58.45,58.45,58.45,1000
09/25/2003,12:23,58.49,58.49,58.49,58.49,2000
09/25/2003,12:25,58.48,58.5,58.48,58.5,35000
09/25/2003,12:26,58.46,58.46,58.46,58.46,100
09/25/2003,12:33,58.48,58.51,58.48,58.51,500
09/25/2003,12:34,58.47,58.47,58.47,58.47,1000
09/25/2003,12:36,58.46,58.46,58.45,58.45,3800
09/25/2003,12:39,58.48,58.48,58.45,58.45,1200
09/25/2003,12:42,58.41,58.41,58.41,58.41,1000
09/25/2003,12:48,58.42,58.42,58.42,58.42,300
09/25/2003,12:50,58.39,58.39,58.39,58.39,300
09/25/2003,12:57,58.4,58.4,58.4,58.4,400
09/25/2003,12:58,58.39,58.39,58.39,58.39,100
09/25/2003,13:00,58.34,58.34,58.32,58.32,1700
09/25/2003,13:03,58.32,58.32,58.32,58.32,500
09/25/2003,13:04,58.32,58.32,58.32,58.32,400
09/25/2003,13:05,58.32,58.32,58.32,58.32,400
09/25/2003,13:07,58.29,58.29,58.29,58.29,1000
09/25/2003,13:10,58.26,58.26,58.22,58.22,600
09/25/2003,13:11,58.19,58.19,58.19,58.19,500
09/25/2003,13:12,58.22,58.22,58.22,58.22,2000
09/25/2003,13:14,58.27,58.27,58.27,58.27,2000
09/25/2003,13:15,58.27,58.27,58.27,58.27,20000
09/25/2003,13:16,58.28,58.28,58.28,58.28,70000
09/25/2003,13:19,58.27,58.27,58.27,58.27,5000
09/25/2003,13:20,58.28,58.28,58.28,58.28,900
09/25/2003,13:21,58.3,58.31,58.3,58.31,500
09/25/2003,13:25,58.31,58.32,58.31,58.32,1100
09/25/2003,13:29,58.34,58.34,58.34,58.34,600
09/25/2003,13:31,58.32,58.32,58.32,58.32,500
09/25/2003,13:34,58.42,58.42,58.42,58.42,500
09/25/2003,13:36,58.4,58.4,58.4,58.4,200
09/25/2003,13:37,58.4,58.4,58.4,58.4,7500
09/25/2003,13:39,58.35,58.35,58.35,58.35,2000
09/25/2003,13:43,58.32,58.32,58.31,58.31,2000
09/25/2003,13:44,58.3,58.3,58.22,58.22,2000
09/25/2003,13:45,58.24,58.24,58.24,58.24,500
09/25/2003,13:46,58.26,58.26,58.26,58.26,1000
09/25/2003,13:50,58.24,58.24,58.24,58.24,3000
09/25/2003,13:51,58.29,58.29,58.29,58.29,1200
09/25/2003,13:56,58.24,58.24,58.24,58.24,200
09/25/2003,13:57,58.25,58.25,58.25,58.25,200
09/25/2003,14:01,58.25,58.25,58.25,58.25,300
09/25/2003,14:04,58.26,58.26,58.26,58.26,1700
09/25/2003,14:05,58.25,58.25,58.25,58.25,7500
09/25/2003,14:06,58.32,58.33,58.32,58.32,21200
09/25/2003,14:07,58.34,58.35,58.34,58.35,10000
09/25/2003,14:08,58.3,58.3,58.3,58.3,1000
09/25/2003,14:09,58.3,58.3,58.3,58.3,800
09/25/2003,14:11,58.3,58.3,58.3,58.3,2000
09/25/2003,14:28,58.28,58.28,58.28,58.28,100
09/25/2003,14:33,58.31,58.31,58.31,58.31,500
09/25/2003,14:37,58.29,58.29,58.29,58.29,5600
09/25/2003,14:38,58.28,58.28,58.28,58.28,200
09/25/2003,14:50,58.32,58.32,58.32,58.32,4000
09/25/2003,14:52,58.38,58.38,58.38,58.38,6200
09/25/2003,14:56,58.44,58.44,58.44,58.44,1000
09/25/2003,14:57,58.43,58.43,58.43,58.43,100
09/25/2003,14:58,58.42,58.42,58.42,58.42,400
09/25/2003,15:07,58.44,58.44,58.44,58.44,500
09/25/2003,15:08,58.45,58.45,58.45,58.45,100
09/25/2003,15:16,58.42,58.42,58.42,58.42,100
09/25/2003,15:27,58.37,58.37,58.37,58.37,1000
09/25/2003,15:28,58.32,58.38,58.32,58.38,200
09/25/2003,15:34,58.35,58.35,58.35,58.35,500
09/25/2003,15:43,58.25,58.25,58.25,58.25,1000
09/25/2003,15:44,58.3,58.3,58.3,58.3,1900
09/25/2003,15:45,58.28,58.28,58.28,58.28,21000
09/25/2003,15:48,58.3,58.3,58.28,58.3,1100
09/25/2003,15:49,58.3,58.3,58.3,58.3,4400
09/25/2003,15:50,58.3,58.3,58.28,58.29,2600
09/25/2003,15:51,58.29,58.3,58.29,58.29,1900
09/25/2003,15:52,58.28,58.28,58.28,58.28,600
09/25/2003,15:53,58.24,58.24,58.24,58.24,300
09/25/2003,15:54,58.27,58.27,58.27,58.27,500
09/25/2003,15:57,58.24,58.24,58.24,58.24,600
09/25/2003,15:59,58.17,58.17,58.17,58.17,2000
09/26/2003,09:30,57.36,57.36,57.36,57.36,100
09/26/2003,09:34,58,58,58,58,500
09/26/2003,09:35,57.81,57.81,57.81,57.81,5000
09/26/2003,09:36,57.81,57.81,57.81,57.81,1100
09/26/2003,09:37,57.9,57.9,57.9,57.9,9100
09/26/2003,09:38,57.75,57.9,57.7,57.7,9100
09/26/2003,09:39,57.7,57.75,57.7,57.7,13900
09/26/2003,09:40,57.7,57.7,57.7,57.7,2300
09/26/2003,09:42,57.74,57.8,57.7,57.7,2700
09/26/2003,09:44,57.62,57.62,57.6,57.6,7800
09/26/2003,09:45,57.59,57.59,57.52,57.52,4100
09/26/2003,09:46,57.6,57.6,57.53,57.55,101600
09/26/2003,09:47,57.53,57.53,57.5,57.5,7200
09/26/2003,09:48,57.5,57.5,57.5,57.5,5500
09/26/2003,09:49,57.49,57.51,57.48,57.48,2600
09/26/2003,09:50,57.56,57.57,57.56,57.57,2100
09/26/2003,09:52,57.56,57.56,57.56,57.56,200
09/26/2003,09:53,57.54,57.54,57.54,57.54,100
09/26/2003,09:55,57.6,57.6,57.6,57.6,900
09/26/2003,09:56,57.6,57.6,57.6,57.6,9400
09/26/2003,10:00,57.59,57.59,57.58,57.58,1500
09/26/2003,10:06,57.57,57.57,57.57,57.57,1400
09/26/2003,10:07,57.59,57.6,57.59,57.6,3100
09/26/2003,10:08,57.6,57.6,57.6,57.6,200
09/26/2003,10:09,57.46,57.55,57.46,57.55,5000
09/26/2003,10:12,57.47,57.49,57.45,57.49,1900
09/26/2003,10:13,57.42,57.47,57.41,57.47,500
09/26/2003,10:14,57.47,57.47,57.47,57.47,1000
09/26/2003,10:15,57.52,57.52,57.52,57.52,2000
09/26/2003,10:16,57.55,57.55,57.53,57.53,5700
09/26/2003,10:17,57.49,57.49,57.49,57.49,1000
09/26/2003,10:18,57.46,57.46,57.46,57.46,1000
09/26/2003,10:20,57.49,57.49,57.47,57.47,700
09/26/2003,10:21,57.5,57.5,57.5,57.5,5000
09/26/2003,10:23,57.48,57.48,57.48,57.48,400
09/26/2003,10:24,57.48,57.48,57.48,57.48,2000
09/26/2003,10:25,57.5,57.5,57.48,57.5,3800
09/26/2003,10:26,57.51,57.51,57.5,57.5,200
09/26/2003,10:27,57.5,57.5,57.5,57.5,400
09/26/2003,10:28,57.47,57.47,57.47,57.47,100
09/26/2003,10:30,57.33,57.33,57.33,57.33,200
09/26/2003,10:31,57.39,57.39,57.39,57.39,100
09/26/2003,10:32,57.33,57.33,57.33,57.33,800
09/26/2003,10:33,57.31,57.31,57.31,57.31,100
09/26/2003,10:34,57.3,57.3,57.22,57.29,13300
09/26/2003,10:35,57.23,57.23,57.22,57.22,28000
09/26/2003,10:36,57.26,57.3,57.26,57.3,3100
09/26/2003,10:37,57.27,57.3,57.24,57.3,3500
09/26/2003,10:38,57.3,57.3,57.3,57.3,7500
09/26/2003,10:39,57.27,57.27,57.2,57.2,5200
09/26/2003,10:40,57.11,57.11,57.1,57.1,5000
09/26/2003,10:41,57.13,57.13,57.13,57.13,3300
09/26/2003,10:42,57.1,57.1,57.1,57.1,5200
09/26/2003,10:43,57.06,57.09,57.04,57.09,1500
09/26/2003,10:44,57.02,57.02,57,57,4400
09/26/2003,10:45,57,57.01,56.99,57,14900
09/26/2003,10:46,57.01,57.01,56.97,56.97,6900
09/26/2003,10:48,56.99,56.99,56.97,56.97,25800
09/26/2003,10:49,56.92,56.95,56.92,56.95,6100
09/26/2003,10:50,56.95,56.97,56.95,56.97,1500
09/26/2003,10:52,56.97,56.97,56.97,56.97,500
09/26/2003,10:53,56.99,56.99,56.99,56.99,1600
09/26/2003,10:55,57.01,57.01,57,57,5200
09/26/2003,10:56,57.01,57.01,56.97,56.97,11100
09/26/2003,10:57,56.97,56.97,56.95,56.95,38400
09/26/2003,10:59,56.98,56.98,56.98,56.98,6100
09/26/2003,11:00,56.97,56.97,56.95,56.95,3000
09/26/2003,11:02,56.95,56.95,56.95,56.95,1000
09/26/2003,11:05,56.98,56.98,56.98,56.98,1000
09/26/2003,11:06,56.99,57,56.99,57,22400
09/26/2003,11:08,57.16,57.21,57.16,57.21,600
09/26/2003,11:09,57.26,57.26,57.26,57.26,200
09/26/2003,11:10,57.3,57.3,57.3,57.3,1000
09/26/2003,11:11,57.24,57.24,57.24,57.24,5000
09/26/2003,11:13,57.15,57.15,57.15,57.15,600
09/26/2003,11:14,57.19,57.19,57.19,57.19,100
09/26/2003,11:15,57.11,57.11,57.11,57.11,400
09/26/2003,11:19,57,57,57,57,300
09/26/2003,11:23,57,57,57,57,700
09/26/2003,11:27,57.04,57.04,57.04,57.04,1000
09/26/2003,11:28,57,57,57,57,4000
09/26/2003,11:31,56.91,56.92,56.91,56.92,37100
09/26/2003,11:32,56.92,56.92,56.92,56.92,200
09/26/2003,11:33,56.92,56.92,56.92,56.92,5000
09/26/2003,11:34,56.95,56.95,56.95,56.95,100
09/26/2003,11:37,56.94,56.94,56.94,56.94,200
09/26/2003,11:38,57,57,57,57,1000
09/26/2003,11:39,57,57,57,57,1000
09/26/2003,11:40,56.98,56.98,56.98,56.98,2000
09/26/2003,11:48,57.11,57.11,57.11,57.11,100
09/26/2003,11:49,57.14,57.14,57.14,57.14,600
09/26/2003,11:50,57.15,57.16,57.12,57.16,12000
09/26/2003,11:52,57.22,57.22,57.22,57.22,1000
09/26/2003,11:53,57.17,57.17,57.17,57.17,100
09/26/2003,12:00,57.29,57.29,57.29,57.29,500
09/26/2003,12:02,57.22,57.22,57.2,57.2,5000
09/26/2003,12:03,57.17,57.17,57.15,57.15,400
09/26/2003,12:05,57.06,57.11,57.06,57.11,400
09/26/2003,12:06,57.11,57.11,57.11,57.11,2000
09/26/2003,12:08,57.1,57.1,57.05,57.05,2100
09/26/2003,12:09,57.02,57.02,57.02,57.02,100
09/26/2003,12:11,57.07,57.07,57.07,57.07,1000
09/26/2003,12:12,57,57,57,57,1000
09/26/2003,12:14,57,57,57,57,4000
09/26/2003,12:19,57.05,57.05,57.05,57.05,1900
09/26/2003,12:23,57,57,57,57,5000
09/26/2003,12:28,57.02,57.02,57.02,57.02,100
09/26/2003,12:29,57.03,57.08,57.02,57.08,1300
09/26/2003,12:30,57.07,57.07,57.07,57.07,600
09/26/2003,12:34,57.08,57.08,57.08,57.08,300
09/26/2003,12:35,57.11,57.11,57.11,57.11,300
09/26/2003,12:39,57.06,57.06,57.06,57.06,400
09/26/2003,12:40,57.11,57.11,57.11,57.11,24000
09/26/2003,12:41,57.12,57.13,57.12,57.13,6000
09/26/2003,12:42,57.12,57.12,57.12,57.12,2500
09/26/2003,12:48,57.09,57.09,57.09,57.09,200
09/26/2003,12:56,57.14,57.14,57.14,57.14,4500
09/26/2003,13:00,57.12,57.14,57.12,57.14,2000
09/26/2003,13:04,57.2,57.2,57.2,57.2,500
09/26/2003,13:06,57.11,57.11,57.11,57.11,2000
09/26/2003,13:07,57.14,57.14,57.14,57.14,500
09/26/2003,13:10,57.09,57.11,57.09,57.11,900
09/26/2003,13:12,57.03,57.03,57.03,57.03,100
09/26/2003,13:25,57.09,57.09,57.09,57.09,5000
09/26/2003,13:27,57.08,57.08,57.08,57.08,25000
09/26/2003,13:30,57.1,57.11,57.1,57.11,200
09/26/2003,13:34,57.13,57.19,57.13,57.19,200
09/26/2003,13:41,57.19,57.19,57.19,57.19,100
09/26/2003,13:43,57.19,57.2,57.19,57.2,10000
09/26/2003,13:45,57.15,57.15,57.15,57.15,500
09/26/2003,13:47,57.15,57.15,57.15,57.15,1500
09/26/2003,13:48,57.1,57.1,57.1,57.1,500
09/26/2003,13:49,57.1,57.1,57.1,57.1,1500
09/26/2003,13:50,57.1,57.1,57.1,57.1,3000
09/26/2003,13:59,57.03,57.04,57.03,57.04,1300
09/26/2003,14:03,57.02,57.02,57,57,700
09/26/2003,14:06,56.94,57,56.94,57,20500
09/26/2003,14:07,57,57,57,57,200
09/26/2003,14:12,56.98,56.98,56.98,56.98,1000
09/26/2003,14:13,56.98,56.98,56.98,56.98,800
09/26/2003,14:22,56.96,56.96,56.96,56.96,400
09/26/2003,14:23,56.95,56.95,56.9,56.9,300
09/26/2003,14:24,56.9,56.9,56.9,56.9,700
09/26/2003,14:26,56.94,56.94,56.94,56.94,100
09/26/2003,14:29,56.9,56.9,56.9,56.9,500
09/26/2003,14:35,56.94,56.94,56.94,56.94,200
09/26/2003,14:36,56.97,56.97,56.97,56.97,5000
09/26/2003,14:39,56.94,56.94,56.94,56.94,200
09/26/2003,14:43,56.95,56.95,56.95,56.95,100
09/26/2003,14:49,56.89,56.89,56.89,56.89,500
09/26/2003,14:59,56.83,56.83,56.83,56.83,200
09/26/2003,15:00,56.86,56.86,56.86,56.86,1800
09/26/2003,15:01,56.87,56.87,56.87,56.87,2100
09/26/2003,15:03,56.88,56.88,56.88,56.88,2000
09/26/2003,15:04,56.85,56.85,56.85,56.85,2800
09/26/2003,15:07,56.87,56.87,56.87,56.87,1000
09/26/2003,15:10,56.79,56.79,56.79,56.79,2000
09/26/2003,15:12,56.83,56.84,56.83,56.84,1400
09/26/2003,15:13,56.82,56.82,56.82,56.82,2600
09/26/2003,15:18,56.82,56.82,56.82,56.82,300
09/26/2003,15:19,56.77,56.8,56.77,56.8,1400
09/26/2003,15:20,56.75,56.79,56.72,56.79,38100
09/26/2003,15:21,56.73,56.8,56.73,56.8,9000
09/26/2003,15:22,56.72,56.73,56.72,56.73,5200
09/26/2003,15:23,56.78,56.78,56.72,56.72,4000
09/26/2003,15:30,56.86,56.87,56.86,56.86,1700
09/26/2003,15:32,56.86,56.89,56.86,56.89,2500
09/26/2003,15:34,56.89,56.89,56.89,56.89,1300
09/26/2003,15:38,56.93,56.93,56.93,56.93,100
09/26/2003,15:39,56.91,56.91,56.91,56.91,2000
09/26/2003,15:40,56.92,56.92,56.9,56.9,600
09/26/2003,15:42,56.92,56.92,56.89,56.89,9200
09/26/2003,15:43,56.89,56.9,56.89,56.9,2900
09/26/2003,15:44,56.86,56.86,56.86,56.86,3500
09/26/2003,15:46,56.88,56.95,56.88,56.95,21100
09/26/2003,15:47,56.97,57,56.97,57,113300
09/26/2003,15:48,56.98,56.98,56.94,56.97,30600
09/26/2003,15:49,57.04,57.04,57.04,57.04,800
09/26/2003,15:50,57,57.06,57,57.06,55300
09/26/2003,15:51,57.06,57.06,57.06,57.06,5000
09/26/2003,15:52,57.04,57.04,57.03,57.03,2200
09/26/2003,15:55,57.05,57.07,57.05,57.07,2500
09/26/2003,15:56,57.04,57.04,57.04,57.04,200
09/26/2003,15:57,57,57.03,57,57.03,15400
09/26/2003,15:58,57,57,57,57,2400
09/26/2003,15:59,57,57.01,56.95,56.95,13600
09/29/2003,09:34,56.9,57,56.8,56.8,2800
09/29/2003,09:36,57.18,57.18,57.18,57.18,300
09/29/2003,09:38,57.22,57.22,57.22,57.22,200
09/29/2003,09:39,57.04,57.04,57.04,57.04,200
09/29/2003,09:41,57.05,57.06,57.05,57.06,1700
09/29/2003,09:46,57.16,57.25,57.16,57.25,16100
09/29/2003,09:49,57.35,57.47,57.35,57.47,5500
09/29/2003,09:50,57.5,57.5,57.46,57.5,27200
09/29/2003,09:51,57.45,57.45,57.45,57.45,15000
09/29/2003,09:53,57.4,57.4,57.4,57.4,12000
09/29/2003,09:54,57.4,57.4,57.4,57.4,5000
09/29/2003,09:55,57.32,57.32,57.3,57.3,1600
09/29/2003,09:57,57.25,57.25,57.25,57.25,1000
09/29/2003,09:59,57.08,57.1,57.08,57.1,600
09/29/2003,10:01,57.05,57.19,57.05,57.19,10200
09/29/2003,10:02,57.2,57.2,57.16,57.2,30700
09/29/2003,10:03,57.1,57.18,57.1,57.18,1700
09/29/2003,10:04,57.22,57.3,57.2,57.3,13000
09/29/2003,10:05,57.21,57.21,57.17,57.18,3500
09/29/2003,10:07,57.14,57.14,57.14,57.14,10000
09/29/2003,10:08,57.2,57.27,57.2,57.22,13000
09/29/2003,10:11,57.24,57.38,57.24,57.3,16000
09/29/2003,10:12,57.27,57.36,57.27,57.36,12500
09/29/2003,10:13,57.33,57.33,57.33,57.33,900
09/29/2003,10:15,57.28,57.28,57.21,57.21,1300
09/29/2003,10:16,57.18,57.18,57.18,57.18,200
09/29/2003,10:17,57.21,57.21,57.2,57.2,5500
09/29/2003,10:22,57.1,57.1,57.1,57.1,100
09/29/2003,10:24,57.1,57.1,57.1,57.1,1000
09/29/2003,10:26,57,57,57,57,3600
09/29/2003,10:28,57,57,57,57,7500
09/29/2003,10:32,56.93,56.93,56.93,56.93,500
09/29/2003,10:34,57.07,57.07,57.07,57.07,500
09/29/2003,10:38,57.2,57.2,57.2,57.2,500
09/29/2003,10:40,57.26,57.26,57.26,57.26,1000
09/29/2003,10:43,57.31,57.31,57.31,57.31,500
09/29/2003,10:44,57.23,57.23,57.23,57.23,500
09/29/2003,10:46,57.27,57.27,57.27,57.27,100
09/29/2003,10:47,57.23,57.23,57.23,57.23,100
09/29/2003,10:50,57.09,57.09,57.09,57.09,1500
09/29/2003,10:54,57.03,57.03,57.03,57.03,5000
09/29/2003,10:58,57.25,57.25,57.25,57.25,27700
09/29/2003,10:59,57.27,57.3,57.27,57.3,7500
09/29/2003,11:01,57.3,57.3,57.3,57.3,25000
09/29/2003,11:02,57.32,57.39,57.32,57.35,17800
09/29/2003,11:03,57.27,57.27,57.27,57.27,5000
09/29/2003,11:04,57.27,57.27,57.27,57.27,200
09/29/2003,11:07,57.15,57.15,57.15,57.15,1000
09/29/2003,11:10,57.09,57.09,57.09,57.09,1100
09/29/2003,11:13,57.11,57.11,57.1,57.1,4400
09/29/2003,11:21,57.12,57.12,57.12,57.12,5000
09/29/2003,11:22,57.13,57.13,57.13,57.13,20000
09/29/2003,11:27,57.23,57.23,57.23,57.23,4000
09/29/2003,11:30,57.33,57.33,57.3,57.3,12000
09/29/2003,11:32,57.27,57.27,57.27,57.27,2000
09/29/2003,11:33,57.24,57.24,57.24,57.24,500
09/29/2003,11:44,57.25,57.25,57.25,57.25,50000
09/29/2003,11:47,57.25,57.25,57.25,57.25,10000
09/29/2003,11:48,57.29,57.3,57.29,57.3,500
09/29/2003,11:51,57.3,57.3,57.3,57.3,300
09/29/2003,12:03,57.44,57.44,57.44,57.44,400
09/29/2003,12:04,57.47,57.47,57.47,57.47,300
09/29/2003,12:11,57.52,57.52,57.51,57.51,2500
09/29/2003,12:12,57.51,57.51,57.51,57.51,1500
09/29/2003,12:13,57.53,57.58,57.53,57.58,29200
09/29/2003,12:14,57.6,57.6,57.6,57.6,1000
09/29/2003,12:15,57.68,57.68,57.68,57.68,3500
09/29/2003,12:16,57.62,57.62,57.62,57.62,2000
09/29/2003,12:20,57.6,57.6,57.6,57.6,500
09/29/2003,12:24,57.63,57.63,57.63,57.63,24000
09/29/2003,12:26,57.58,57.58,57.58,57.58,1000
09/29/2003,12:27,57.55,57.55,57.55,57.55,300
09/29/2003,12:39,57.48,57.48,57.48,57.48,1000
09/29/2003,12:54,57.6,57.6,57.6,57.6,5000
09/29/2003,12:57,57.63,57.63,57.63,57.63,3600
09/29/2003,13:00,57.72,57.72,57.72,57.72,1000
09/29/2003,13:19,57.7,57.7,57.7,57.7,1000
09/29/2003,13:20,57.69,57.69,57.69,57.69,100
09/29/2003,13:29,57.59,57.59,57.59,57.59,500
09/29/2003,13:30,57.59,57.59,57.57,57.57,1500
09/29/2003,13:32,57.53,57.53,57.53,57.53,10000
09/29/2003,13:37,57.5,57.5,57.45,57.45,10800
09/29/2003,14:02,57.43,57.43,57.43,57.43,100
09/29/2003,14:13,57.57,57.57,57.56,57.56,2600
09/29/2003,14:18,57.57,57.57,57.57,57.57,300
09/29/2003,14:24,57.66,57.69,57.66,57.69,1300
09/29/2003,14:27,57.73,57.74,57.73,57.73,2200
09/29/2003,14:32,57.74,57.74,57.74,57.74,100
09/29/2003,14:39,57.7,57.7,57.7,57.7,100
09/29/2003,14:57,57.75,57.75,57.75,57.75,2000
09/29/2003,15:01,57.72,57.72,57.72,57.72,100
09/29/2003,15:03,57.61,57.61,57.61,57.61,5000
09/29/2003,15:09,57.61,57.61,57.61,57.61,400
09/29/2003,15:14,57.52,57.52,57.47,57.52,10700
09/29/2003,15:16,57.54,57.54,57.54,57.54,400
09/29/2003,15:17,57.54,57.54,57.52,57.52,800
09/29/2003,15:18,57.52,57.53,57.51,57.51,900
09/29/2003,15:19,57.51,57.51,57.51,57.51,2000
09/29/2003,15:24,57.38,57.44,57.38,57.44,2100
09/29/2003,15:27,57.44,57.44,57.44,57.44,200
09/29/2003,15:28,57.46,57.46,57.46,57.46,200
09/29/2003,15:30,57.44,57.44,57.44,57.44,200
09/29/2003,15:31,57.39,57.39,57.34,57.34,8300
09/29/2003,15:32,57.35,57.35,57.35,57.35,300
09/29/2003,15:40,57.46,57.48,57.46,57.48,4000
09/29/2003,15:41,57.5,57.5,57.5,57.5,2000
09/29/2003,15:44,57.53,57.53,57.53,57.53,25000
09/29/2003,15:45,57.54,57.54,57.5,57.5,800
09/29/2003,15:46,57.5,57.5,57.5,57.5,900
09/29/2003,15:51,57.5,57.5,57.45,57.5,25600
09/29/2003,15:53,57.52,57.52,57.52,57.52,200
09/29/2003,15:54,57.52,57.52,57.52,57.52,1800
09/29/2003,15:56,57.52,57.6,57.52,57.6,600
09/29/2003,15:58,57.6,57.62,57.6,57.62,10100
09/29/2003,15:59,57.61,57.61,57.61,57.61,2000
09/30/2003,09:36,57.9,57.9,57.9,57.9,800
09/30/2003,09:37,57.97,58,57.9,58,2400
09/30/2003,09:40,57.82,57.82,57.82,57.82,500
09/30/2003,09:41,57.78,57.78,57.78,57.78,2000
09/30/2003,09:43,57.76,57.76,57.76,57.76,200
09/30/2003,09:44,57.75,57.75,57.62,57.62,1100
09/30/2003,09:45,57.7,57.7,57.7,57.7,2000
09/30/2003,09:46,57.5,57.55,57.5,57.51,6800
09/30/2003,09:48,57.52,57.52,57.52,57.52,2000
09/30/2003,09:50,57.46,57.46,57.44,57.45,15000
09/30/2003,09:52,57.52,57.52,57.52,57.52,2000
09/30/2003,09:53,57.45,57.45,57.45,57.45,7900
09/30/2003,09:54,57.45,57.45,57.45,57.45,10000
09/30/2003,09:57,57.45,57.45,57.44,57.44,1100
09/30/2003,09:58,57.43,57.43,57.43,57.43,400
09/30/2003,10:00,57.18,57.2,57.15,57.15,6400
09/30/2003,10:01,57.15,57.15,57.15,57.15,400
09/30/2003,10:02,57.02,57.02,57.02,57.02,4000
09/30/2003,10:03,57,57,57,57,5400
09/30/2003,10:04,57.14,57.19,57.14,57.14,2900
09/30/2003,10:05,57.27,57.27,57.27,57.27,500
09/30/2003,10:06,57.27,57.27,57.27,57.27,100
09/30/2003,10:07,57.27,57.27,57.22,57.22,700
09/30/2003,10:08,57.18,57.18,57.18,57.18,2000
09/30/2003,10:09,57.19,57.19,57.19,57.19,100
09/30/2003,10:15,57.32,57.32,57.32,57.32,2000
09/30/2003,10:16,57.45,57.46,57.43,57.43,10200
09/30/2003,10:18,57.41,57.41,57.41,57.41,2000
09/30/2003,10:22,57.2,57.25,57.2,57.25,35000
09/30/2003,10:24,57.12,57.12,57.12,57.12,100
09/30/2003,10:26,57.08,57.1,57.08,57.1,1500
09/30/2003,10:27,57.08,57.1,57.02,57.05,20800
09/30/2003,10:30,57.18,57.18,57.18,57.18,1500
09/30/2003,10:32,57.31,57.36,57.31,57.31,1300
09/30/2003,10:33,57.4,57.4,57.37,57.38,7300
09/30/2003,10:38,57.35,57.46,57.35,57.46,25500
09/30/2003,10:44,57.5,57.5,57.5,57.5,25000
09/30/2003,10:46,57.63,57.63,57.63,57.63,2600
09/30/2003,10:48,57.63,57.63,57.63,57.63,3000
09/30/2003,10:49,57.68,57.68,57.68,57.68,400
09/30/2003,10:59,57.54,57.54,57.54,57.54,2000
09/30/2003,11:03,57.75,57.75,57.73,57.73,5000
09/30/2003,11:05,57.74,57.75,57.74,57.75,4500
09/30/2003,11:07,57.89,57.89,57.86,57.86,3100
09/30/2003,11:10,57.9,57.9,57.9,57.9,1000
09/30/2003,11:11,57.88,57.88,57.88,57.88,500
09/30/2003,11:13,58,58,58,58,500
09/30/2003,11:14,58,58.05,57.91,57.91,26300
09/30/2003,11:15,58.1,58.1,58.1,58.1,100
09/30/2003,11:16,58.16,58.19,58.16,58.19,1000
09/30/2003,11:17,58.21,58.21,58.21,58.21,300
09/30/2003,11:18,58.21,58.22,58.2,58.2,3500
09/30/2003,11:19,58.19,58.22,58.19,58.22,1000
09/30/2003,11:20,58.14,58.17,58.14,58.17,2000
09/30/2003,11:21,58.22,58.25,58.22,58.25,3500
09/30/2003,11:22,58.26,58.26,58.26,58.26,100
09/30/2003,11:24,58.26,58.26,58.26,58.26,300
09/30/2003,11:26,58.3,58.3,58.3,58.3,2000
09/30/2003,11:28,58.29,58.29,58.29,58.29,200
09/30/2003,11:30,58.26,58.27,58.26,58.27,600
09/30/2003,11:31,58.29,58.29,58.25,58.25,11000
09/30/2003,11:32,58.3,58.3,58.3,58.3,500
09/30/2003,11:33,58.32,58.32,58.32,58.32,23400
09/30/2003,11:34,58.35,58.35,58.35,58.35,300
09/30/2003,11:35,58.3,58.4,58.3,58.4,28000
09/30/2003,11:36,58.4,58.43,58.4,58.43,5000
09/30/2003,11:38,58.4,58.48,58.4,58.48,5800
09/30/2003,11:40,58.48,58.51,58.48,58.51,5200
09/30/2003,11:41,58.53,58.53,58.53,58.53,8200
09/30/2003,11:43,58.47,58.47,58.47,58.47,200
09/30/2003,11:44,58.46,58.46,58.39,58.39,1000
09/30/2003,11:47,58.43,58.43,58.43,58.43,600
09/30/2003,11:48,58.46,58.46,58.4,58.4,900
09/30/2003,11:53,58.4,58.4,58.4,58.4,600
09/30/2003,11:54,58.35,58.35,58.29,58.29,300
09/30/2003,11:55,58.33,58.33,58.33,58.33,2500
09/30/2003,11:56,58.25,58.25,58.25,58.25,100
09/30/2003,11:57,58.23,58.23,58.2,58.2,6600
09/30/2003,11:58,58.2,58.2,58.2,58.2,500
09/30/2003,11:59,58.11,58.11,58.11,58.11,100
09/30/2003,12:00,58.1,58.1,58.1,58.1,2500
09/30/2003,12:06,58.25,58.25,58.25,58.25,4900
09/30/2003,12:08,58.25,58.25,58.25,58.25,5000
09/30/2003,12:10,58.22,58.22,58.22,58.22,100
09/30/2003,12:12,58.2,58.2,58.2,58.2,2000
09/30/2003,12:13,58.3,58.3,58.3,58.3,1400
09/30/2003,12:14,58.33,58.34,58.33,58.34,4100
09/30/2003,12:17,58.35,58.35,58.35,58.35,3000
09/30/2003,12:18,58.35,58.35,58.35,58.35,3700
09/30/2003,12:19,58.39,58.39,58.39,58.39,100
09/30/2003,12:21,58.31,58.31,58.31,58.31,6000
09/30/2003,12:26,58.34,58.34,58.27,58.27,200
09/30/2003,12:36,58.4,58.4,58.4,58.4,200
09/30/2003,12:38,58.4,58.4,58.4,58.4,1000
09/30/2003,12:40,58.35,58.35,58.35,58.35,20000
09/30/2003,12:41,58.34,58.34,58.34,58.34,2000
09/30/2003,12:46,58.25,58.25,58.25,58.25,500
09/30/2003,12:48,58.27,58.27,58.27,58.27,200
09/30/2003,12:50,58.33,58.33,58.33,58.33,6700
09/30/2003,12:52,58.39,58.39,58.39,58.39,200
09/30/2003,12:54,58.33,58.33,58.33,58.33,300
09/30/2003,13:00,58.33,58.33,58.33,58.33,2000
09/30/2003,13:04,58.35,58.35,58.35,58.35,10000
09/30/2003,13:07,58.36,58.36,58.36,58.36,200
09/30/2003,13:09,58.38,58.38,58.38,58.38,300
09/30/2003,13:14,58.4,58.4,58.4,58.4,1100
09/30/2003,13:15,58.4,58.4,58.4,58.4,1400
09/30/2003,13:16,58.41,58.41,58.41,58.41,400
09/30/2003,13:19,58.4,58.4,58.4,58.4,300
09/30/2003,13:20,58.4,58.4,58.35,58.35,3900
09/30/2003,13:21,58.41,58.41,58.41,58.41,2000
09/30/2003,13:22,58.44,58.44,58.44,58.44,2000
09/30/2003,13:23,58.44,58.44,58.43,58.43,200
09/30/2003,13:31,58.38,58.38,58.38,58.38,200
09/30/2003,13:34,58.28,58.28,58.28,58.28,300
09/30/2003,13:35,58.25,58.25,58.25,58.25,1000
09/30/2003,13:36,58.33,58.37,58.32,58.37,2700
09/30/2003,13:40,58.25,58.27,58.25,58.27,5500
09/30/2003,13:41,58.25,58.25,58.25,58.25,1100
09/30/2003,13:45,58.25,58.27,58.25,58.27,1400
09/30/2003,13:47,58.25,58.25,58.25,58.25,1000
09/30/2003,13:48,58.2,58.2,58.2,58.2,10000
09/30/2003,13:51,58.16,58.16,58.16,58.16,2000
09/30/2003,13:53,58.18,58.18,58.18,58.18,200
09/30/2003,13:54,58.3,58.3,58.25,58.25,2300
09/30/2003,13:57,58.25,58.25,58.25,58.25,100
09/30/2003,13:59,58.2,58.2,58.2,58.2,800
09/30/2003,14:01,58.37,58.37,58.37,58.37,100
09/30/2003,14:03,58.27,58.27,58.27,58.27,700
09/30/2003,14:07,58.29,58.29,58.29,58.29,1000
09/30/2003,14:09,58.23,58.23,58.23,58.23,200
09/30/2003,14:12,58.2,58.2,58.2,58.2,200
09/30/2003,14:14,58.16,58.16,58.16,58.16,200
09/30/2003,14:17,58.16,58.16,58.16,58.16,200
09/30/2003,14:29,58.11,58.13,58.11,58.13,7000
09/30/2003,14:31,58.08,58.08,58.03,58.03,1100
09/30/2003,14:32,58.01,58.01,58,58,5100
09/30/2003,14:34,58,58,58,58,700
09/30/2003,14:35,58,58,58,58,4900
09/30/2003,14:36,58,58,57.96,57.96,2200
09/30/2003,14:37,57.93,57.96,57.9,57.96,9000
09/30/2003,14:38,57.96,57.96,57.96,57.96,1000
09/30/2003,14:41,58,58,58,58,200
09/30/2003,14:45,58.05,58.06,58.05,58.06,4000
09/30/2003,14:47,57.96,57.96,57.96,57.96,400
09/30/2003,14:52,58.08,58.08,58.08,58.08,2500
09/30/2003,14:53,58.12,58.12,58.12,58.12,500
09/30/2003,14:56,58.14,58.14,58.14,58.14,500
09/30/2003,14:59,58.23,58.23,58.23,58.23,300
09/30/2003,15:00,58.23,58.23,58.23,58.23,500
09/30/2003,15:03,58.19,58.19,58.19,58.19,400
09/30/2003,15:04,58.33,58.34,58.33,58.34,1700
09/30/2003,15:06,58.33,58.33,58.33,58.33,500
09/30/2003,15:07,58.34,58.34,58.34,58.34,2500
09/30/2003,15:10,58.3,58.3,58.3,58.3,29300
09/30/2003,15:13,58.26,58.26,58.26,58.26,200
09/30/2003,15:16,58.29,58.29,58.29,58.29,100
09/30/2003,15:19,58.2,58.2,58.2,58.2,5000
09/30/2003,15:20,58.18,58.18,58.18,58.18,1000
09/30/2003,15:21,58.11,58.11,58.11,58.11,500
09/30/2003,15:24,58.02,58.02,58.01,58.01,300
09/30/2003,15:26,58.05,58.1,58.05,58.1,5100
09/30/2003,15:27,57.91,57.96,57.91,57.91,3900
09/30/2003,15:28,57.91,57.92,57.87,57.92,3000
09/30/2003,15:29,57.87,57.93,57.87,57.93,2400
09/30/2003,15:31,57.92,57.92,57.88,57.88,5200
09/30/2003,15:33,57.93,57.93,57.88,57.88,600
09/30/2003,15:34,57.85,57.85,57.85,57.85,58600
09/30/2003,15:35,57.82,57.82,57.82,57.82,5000
09/30/2003,15:37,57.77,57.77,57.72,57.72,500
09/30/2003,15:38,57.76,57.79,57.76,57.79,400
09/30/2003,15:40,57.72,57.72,57.72,57.72,400
09/30/2003,15:42,57.6,57.6,57.6,57.6,2400
09/30/2003,15:43,57.55,57.58,57.55,57.58,2300
09/30/2003,15:44,57.53,57.58,57.53,57.58,2200
09/30/2003,15:45,57.65,57.65,57.55,57.55,10000
09/30/2003,15:46,57.57,57.57,57.54,57.54,4600
09/30/2003,15:47,57.52,57.53,57.52,57.53,300
09/30/2003,15:49,57.53,57.53,57.53,57.53,3000
09/30/2003,15:50,57.53,57.53,57.53,57.53,300
09/30/2003,15:51,57.54,57.58,57.53,57.55,2200
09/30/2003,15:52,57.53,57.53,57.53,57.53,800
09/30/2003,15:53,57.55,57.6,57.55,57.6,200
09/30/2003,15:54,57.6,57.64,57.6,57.64,6000
09/30/2003,15:56,57.62,57.62,57.6,57.6,600
09/30/2003,15:58,57.5,57.58,57.5,57.58,4800
10/01/2003,09:32,57.8,57.8,57.78,57.78,1500
10/01/2003,09:35,57.64,57.64,57.64,57.64,3600
10/01/2003,09:38,57.85,57.85,57.78,57.78,2600
10/01/2003,09:40,57.9,57.9,57.85,57.85,2000
10/01/2003,09:43,57.94,57.94,57.94,57.94,500
10/01/2003,09:45,57.87,57.92,57.87,57.92,500
10/01/2003,09:46,57.94,57.94,57.79,57.79,13400
10/01/2003,09:51,57.92,57.92,57.92,57.92,500
10/01/2003,09:53,57.82,57.82,57.82,57.82,500
10/01/2003,09:56,57.74,57.74,57.74,57.74,200
10/01/2003,09:57,57.81,57.81,57.81,57.81,1200
10/01/2003,09:59,57.78,57.78,57.78,57.78,800
10/01/2003,10:00,57.9,57.9,57.9,57.9,100
10/01/2003,10:06,57.82,57.82,57.82,57.82,400
10/01/2003,10:08,57.88,57.88,57.88,57.88,500
10/01/2003,10:11,57.82,57.82,57.82,57.82,600
10/01/2003,10:14,57.76,57.76,57.75,57.75,500
10/01/2003,10:16,57.78,57.81,57.78,57.81,2500
10/01/2003,10:17,57.82,57.82,57.82,57.82,1200
10/01/2003,10:21,57.92,57.92,57.92,57.92,500
10/01/2003,10:22,57.9,57.9,57.9,57.9,2000
10/01/2003,10:24,57.91,57.91,57.91,57.91,1000
10/01/2003,10:25,57.9,57.9,57.9,57.9,600
10/01/2003,10:28,57.85,57.85,57.85,57.85,500
10/01/2003,10:29,57.86,57.86,57.86,57.86,500
10/01/2003,10:30,57.9,58.09,57.9,58.09,9500
10/01/2003,10:31,58.12,58.2,58.12,58.2,4900
10/01/2003,10:32,58.17,58.17,58.01,58.01,41200
10/01/2003,10:33,57.98,58.04,57.93,58,16700
10/01/2003,10:34,58,58.1,58,58.1,1500
10/01/2003,10:35,58.11,58.19,58.11,58.19,6000
10/01/2003,10:36,58.16,58.19,58.16,58.19,2100
10/01/2003,10:37,58.16,58.16,58.16,58.16,2000
10/01/2003,10:38,58.23,58.23,58.23,58.23,100
10/01/2003,10:39,58.29,58.29,58.29,58.29,100
10/01/2003,10:40,58.26,58.3,58.2,58.25,11300
10/01/2003,10:41,58.25,58.34,58.25,58.34,26800
10/01/2003,10:42,58.39,58.39,58.39,58.39,500
10/01/2003,10:43,58.39,58.39,58.29,58.32,8400
10/01/2003,10:44,58.3,58.3,58.3,58.3,1200
10/01/2003,10:45,58.2,58.2,58.05,58.05,2100
10/01/2003,10:46,58.04,58.15,58.04,58.11,21100
10/01/2003,10:48,58.17,58.17,58.17,58.17,30000
10/01/2003,10:49,58.13,58.13,58.07,58.1,3100
10/01/2003,10:50,58.14,58.14,58.14,58.14,800
10/01/2003,10:53,58.32,58.32,58.32,58.32,200
10/01/2003,10:55,58.26,58.34,58.26,58.34,800
10/01/2003,10:57,58.28,58.28,58.25,58.25,15100
10/01/2003,10:58,58.25,58.28,58.25,58.25,31000
10/01/2003,11:00,58.17,58.17,58.17,58.17,1200
10/01/2003,11:01,58.22,58.22,58.22,58.22,1000
10/01/2003,11:07,58.26,58.26,58.26,58.26,200
10/01/2003,11:08,58.2,58.2,58.2,58.2,300
10/01/2003,11:12,58.18,58.18,58.18,58.18,2000
10/01/2003,11:15,58.22,58.22,58.22,58.22,100
10/01/2003,11:17,58.22,58.23,58.22,58.23,400
10/01/2003,11:18,58.23,58.28,58.23,58.28,900
10/01/2003,11:19,58.26,58.26,58.26,58.26,1500
10/01/2003,11:20,58.25,58.25,58.25,58.25,300
10/01/2003,11:21,58.23,58.23,58.23,58.23,50000
10/01/2003,11:25,58.11,58.11,58.11,58.11,100
10/01/2003,11:27,58.04,58.06,58.03,58.03,1800
10/01/2003,11:29,58.07,58.07,58.05,58.05,57500
10/01/2003,11:31,57.93,57.93,57.93,57.93,2000
10/01/2003,11:32,57.95,57.95,57.93,57.94,2100
10/01/2003,11:34,57.96,57.96,57.95,57.95,2500
10/01/2003,11:35,58.06,58.1,58.06,58.1,2700
10/01/2003,11:36,58.16,58.17,58.16,58.17,400
10/01/2003,11:38,58.08,58.08,58.08,58.08,800
10/01/2003,11:39,58.03,58.03,58.03,58.03,200
10/01/2003,11:40,58.02,58.02,58.02,58.02,600
10/01/2003,11:44,57.96,57.96,57.96,57.96,200
10/01/2003,11:45,57.95,57.98,57.95,57.98,2600
10/01/2003,11:47,57.95,57.95,57.95,57.95,15000
10/01/2003,11:48,57.95,57.98,57.95,57.98,2300
10/01/2003,11:49,58,58,58,58,2000
10/01/2003,11:52,58.06,58.06,58.03,58.03,900
10/01/2003,11:55,58.04,58.04,58.04,58.04,400
10/01/2003,12:01,58.07,58.07,58.07,58.07,500
10/01/2003,12:02,58.07,58.07,58.07,58.07,300
10/01/2003,12:12,58.11,58.11,58.11,58.11,200
10/01/2003,12:14,58.15,58.15,58.15,58.15,200
10/01/2003,12:15,58.13,58.13,58.1,58.1,500
10/01/2003,12:16,58.07,58.07,58.07,58.07,100
10/01/2003,12:19,58.1,58.1,58.1,58.1,300
10/01/2003,12:20,58.12,58.12,58.12,58.12,3400
10/01/2003,12:24,58.1,58.1,58.1,58.1,1100
10/01/2003,12:26,58.08,58.08,58.08,58.08,600
10/01/2003,12:27,58.11,58.11,58.11,58.11,400
10/01/2003,12:28,58.12,58.12,58.12,58.12,5000
10/01/2003,12:29,58.14,58.14,58.12,58.12,4000
10/01/2003,12:30,58.17,58.17,58.17,58.17,400
10/01/2003,12:32,58.23,58.23,58.23,58.23,600
10/01/2003,12:34,58.26,58.26,58.26,58.26,100
10/01/2003,12:35,58.27,58.27,58.27,58.27,300
10/01/2003,12:37,58.34,58.42,58.34,58.42,4200
10/01/2003,12:38,58.44,58.44,58.44,58.44,3900
10/01/2003,12:39,58.38,58.38,58.38,58.38,2200
10/01/2003,12:40,58.38,58.38,58.38,58.38,200
10/01/2003,12:42,58.38,58.38,58.38,58.38,2000
10/01/2003,12:43,58.38,58.38,58.38,58.38,100
10/01/2003,12:44,58.36,58.36,58.36,58.36,700
10/01/2003,12:45,58.36,58.36,58.36,58.36,20000
10/01/2003,12:46,58.38,58.38,58.38,58.38,10000
10/01/2003,12:49,58.38,58.38,58.38,58.38,5000
10/01/2003,12:50,58.42,58.42,58.42,58.42,2000
10/01/2003,12:51,58.37,58.37,58.37,58.37,600
10/01/2003,12:55,58.3,58.3,58.3,58.3,200
10/01/2003,12:59,58.32,58.32,58.32,58.32,200
10/01/2003,13:06,58.29,58.29,58.29,58.29,400
10/01/2003,13:10,58.36,58.36,58.36,58.36,200
10/01/2003,13:11,58.3,58.3,58.3,58.3,5400
10/01/2003,13:13,58.3,58.3,58.3,58.3,1500
10/01/2003,13:15,58.37,58.37,58.37,58.37,100
10/01/2003,13:16,58.38,58.38,58.38,58.38,400
10/01/2003,13:22,58.35,58.35,58.35,58.35,30100
10/01/2003,13:33,58.29,58.29,58.29,58.29,100
10/01/2003,13:34,58.29,58.32,58.29,58.32,2200
10/01/2003,13:37,58.35,58.35,58.35,58.35,10000
10/01/2003,13:38,58.27,58.27,58.23,58.23,2100
10/01/2003,13:41,58.33,58.33,58.33,58.33,400
10/01/2003,13:42,58.33,58.33,58.33,58.33,400
10/01/2003,13:43,58.35,58.35,58.32,58.32,700
10/01/2003,13:47,58.27,58.27,58.27,58.27,400
10/01/2003,13:48,58.34,58.34,58.34,58.34,200
10/01/2003,14:00,58.45,58.45,58.45,58.45,100
10/01/2003,14:01,58.42,58.42,58.42,58.42,500
10/01/2003,14:06,58.41,58.41,58.41,58.41,100
10/01/2003,14:09,58.35,58.35,58.35,58.35,1000
10/01/2003,14:10,58.39,58.39,58.39,58.39,100
10/01/2003,14:15,58.3,58.3,58.3,58.3,100
10/01/2003,14:17,58.33,58.33,58.33,58.33,400
10/01/2003,14:18,58.31,58.31,58.31,58.31,100
10/01/2003,14:21,58.3,58.3,58.3,58.3,100
10/01/2003,14:22,58.3,58.3,58.3,58.3,9900
10/01/2003,14:30,58.35,58.35,58.35,58.35,100
10/01/2003,14:31,58.3,58.3,58.3,58.3,200
10/01/2003,14:34,58.28,58.28,58.27,58.27,200
10/01/2003,14:37,58.27,58.27,58.27,58.27,100
10/01/2003,14:38,58.2,58.2,58.2,58.2,200
10/01/2003,14:43,58.23,58.23,58.23,58.23,100
10/01/2003,14:45,58.29,58.29,58.29,58.29,2000
10/01/2003,14:46,58.3,58.3,58.3,58.3,3500
10/01/2003,14:47,58.3,58.3,58.3,58.3,6500
10/01/2003,14:49,58.35,58.35,58.35,58.35,2700
10/01/2003,14:55,58.37,58.37,58.37,58.37,2000
10/01/2003,14:57,58.37,58.37,58.37,58.37,3000
10/01/2003,14:58,58.36,58.36,58.36,58.36,2000
10/01/2003,14:59,58.33,58.33,58.32,58.32,1800
10/01/2003,15:00,58.35,58.38,58.35,58.37,3100
10/01/2003,15:01,58.35,58.35,58.35,58.35,1000
10/01/2003,15:05,58.35,58.35,58.35,58.35,200
10/01/2003,15:07,58.4,58.4,58.4,58.4,100
10/01/2003,15:08,58.39,58.39,58.39,58.39,1000
10/01/2003,15:10,58.38,58.38,58.38,58.38,50000
10/01/2003,15:11,58.4,58.45,58.4,58.4,3900
10/01/2003,15:13,58.45,58.45,58.45,58.45,400
10/01/2003,15:16,58.45,58.46,58.45,58.46,5100
10/01/2003,15:17,58.45,58.45,58.45,58.45,2100
10/01/2003,15:19,58.46,58.46,58.46,58.46,3000
10/01/2003,15:22,58.46,58.46,58.46,58.46,7000
10/01/2003,15:23,58.48,58.48,58.48,58.48,2000
10/01/2003,15:24,58.47,58.47,58.46,58.46,1100
10/01/2003,15:25,58.47,58.47,58.47,58.47,2000
10/01/2003,15:26,58.47,58.47,58.47,58.47,300
10/01/2003,15:27,58.51,58.51,58.47,58.47,500
10/01/2003,15:28,58.48,58.48,58.48,58.48,100
10/01/2003,15:29,58.5,58.5,58.5,58.5,100
10/01/2003,15:30,58.52,58.52,58.52,58.52,400
10/01/2003,15:31,58.51,58.51,58.51,58.51,1200
10/01/2003,15:33,58.51,58.57,58.51,58.51,12800
10/01/2003,15:34,58.58,58.6,58.58,58.6,2200
10/01/2003,15:35,58.6,58.6,58.59,58.59,2100
10/01/2003,15:36,58.57,58.6,58.57,58.6,10100
10/01/2003,15:38,58.62,58.62,58.6,58.62,1300
10/01/2003,15:39,58.64,58.64,58.64,58.64,100
10/01/2003,15:40,58.65,58.65,58.65,58.65,1000
10/01/2003,15:41,58.63,58.65,58.63,58.65,13000
10/01/2003,15:42,58.67,58.69,58.67,58.67,24000
10/01/2003,15:43,58.68,58.68,58.66,58.66,1100
10/01/2003,15:44,58.68,58.68,58.66,58.66,300
10/01/2003,15:45,58.66,58.66,58.66,58.66,1800
10/01/2003,15:46,58.7,58.7,58.7,58.7,1000
10/01/2003,15:47,58.71,58.71,58.71,58.71,2200
10/01/2003,15:48,58.68,58.71,58.68,58.71,1300
10/01/2003,15:49,58.7,58.7,58.66,58.66,1700
10/01/2003,15:50,58.72,58.72,58.72,58.72,100
10/01/2003,15:52,58.65,58.65,58.65,58.65,900
10/01/2003,15:53,58.65,58.65,58.61,58.61,1300
10/01/2003,15:56,58.62,58.62,58.6,58.6,5600
10/01/2003,15:57,58.62,58.68,58.62,58.68,2100
10/01/2003,15:58,58.64,58.68,58.64,58.68,2600
10/01/2003,15:59,58.64,58.64,58.64,58.64,1500
10/02/2003,09:32,58.5,58.5,58.5,58.5,2500
10/02/2003,09:33,58.45,58.45,58.45,58.45,100
10/02/2003,09:34,58.55,58.55,58.54,58.54,4500
10/02/2003,09:38,58.62,58.74,58.62,58.74,1100
10/02/2003,09:41,58.5,58.5,58.5,58.5,5000
10/02/2003,09:43,58.83,58.92,58.83,58.92,2600
10/02/2003,09:45,58.52,58.52,58.5,58.5,2100
10/02/2003,09:46,58.59,58.74,58.59,58.74,600
10/02/2003,09:48,58.74,58.78,58.74,58.78,2500
10/02/2003,09:49,58.8,58.8,58.8,58.8,2000
10/02/2003,09:50,58.85,58.85,58.85,58.85,1000
10/02/2003,09:51,58.84,58.84,58.84,58.84,500
10/02/2003,09:52,58.84,58.84,58.78,58.8,88000
10/02/2003,09:53,58.85,58.85,58.85,58.85,100
10/02/2003,09:54,58.85,58.85,58.85,58.85,100
10/02/2003,09:55,58.86,58.86,58.86,58.86,800
10/02/2003,09:57,58.76,58.8,58.76,58.8,8000
10/02/2003,10:00,58.76,58.76,58.75,58.75,2300
10/02/2003,10:02,58.63,58.72,58.63,58.72,1300
10/02/2003,10:03,58.79,58.82,58.79,58.82,1200
10/02/2003,10:04,58.82,58.82,58.81,58.81,2000
10/02/2003,10:05,58.75,58.75,58.75,58.75,100
10/02/2003,10:06,58.8,58.8,58.8,58.8,500
10/02/2003,10:07,58.8,58.8,58.8,58.8,500
10/02/2003,10:09,58.8,58.8,58.8,58.8,1000
10/02/2003,10:10,58.78,58.8,58.78,58.8,21600
10/02/2003,10:13,58.85,58.85,58.83,58.83,10400
10/02/2003,10:15,58.82,58.82,58.82,58.82,100
10/02/2003,10:17,58.77,58.77,58.72,58.72,700
10/02/2003,10:18,58.79,58.84,58.79,58.84,500
10/02/2003,10:19,58.81,58.81,58.81,58.81,400
10/02/2003,10:20,58.81,58.83,58.79,58.83,3300
10/02/2003,10:21,58.8,58.8,58.8,58.8,400
10/02/2003,10:22,58.8,58.8,58.8,58.8,100
10/02/2003,10:23,58.8,58.8,58.8,58.8,300
10/02/2003,10:24,58.77,58.8,58.77,58.8,26000
10/02/2003,10:25,58.79,58.79,58.79,58.79,100
10/02/2003,10:28,58.75,58.75,58.73,58.73,700
10/02/2003,10:30,58.74,58.79,58.43,58.43,27400
10/02/2003,10:31,58.44,58.62,58.3,58.62,24000
10/02/2003,10:32,58.57,58.67,58.55,58.62,13100
10/02/2003,10:33,58.55,58.55,58.35,58.35,6000
10/02/2003,10:34,58.39,58.55,58.35,58.55,5200
10/02/2003,10:35,58.56,58.59,58.56,58.59,2900
10/02/2003,10:36,58.59,58.6,58.53,58.53,28600
10/02/2003,10:37,58.52,58.52,58.52,58.52,700
10/02/2003,10:38,58.5,58.5,58.46,58.46,2600
10/02/2003,10:39,58.43,58.43,58.43,58.43,100
10/02/2003,10:40,58.4,58.4,58.33,58.33,5200
10/02/2003,10:41,58.32,58.32,58.24,58.24,3900
10/02/2003,10:42,58.17,58.19,58.17,58.19,900
10/02/2003,10:43,58.14,58.22,58.14,58.22,2600
10/02/2003,10:44,58.24,58.26,58.24,58.26,5400
10/02/2003,10:45,58.19,58.19,58.09,58.09,13200
10/02/2003,10:46,58.18,58.2,58.18,58.2,300
10/02/2003,10:47,58.23,58.23,58.21,58.21,2600
10/02/2003,10:48,58.19,58.26,58.19,58.26,800
10/02/2003,10:50,58.35,58.35,58.35,58.35,10200
10/02/2003,10:51,58.35,58.4,58.35,58.4,300
10/02/2003,10:52,58.38,58.38,58.35,58.35,20000
10/02/2003,10:53,58.45,58.55,58.45,58.55,5500
10/02/2003,10:55,58.61,58.64,58.61,58.64,3200
10/02/2003,10:56,58.47,58.47,58.47,58.47,2000
10/02/2003,10:57,58.35,58.47,58.35,58.47,700
10/02/2003,11:00,58.4,58.4,58.4,58.4,2100
10/02/2003,11:01,58.39,58.39,58.38,58.38,200
10/02/2003,11:02,58.35,58.4,58.35,58.4,5100
10/02/2003,11:04,58.45,58.45,58.43,58.43,3100
10/02/2003,11:05,58.43,58.43,58.43,58.43,9300
10/02/2003,11:06,58.3,58.35,58.3,58.35,5300
10/02/2003,11:07,58.23,58.23,58.23,58.23,2500
10/02/2003,11:09,58.29,58.3,58.29,58.3,2600
10/02/2003,11:10,58.35,58.44,58.35,58.44,6000
10/02/2003,11:11,58.35,58.35,58.28,58.35,3500
10/02/2003,11:12,58.35,58.35,58.35,58.35,8000
10/02/2003,11:14,58.35,58.35,58.35,58.35,700
10/02/2003,11:15,58.39,58.39,58.39,58.39,100
10/02/2003,11:17,58.39,58.39,58.39,58.39,400
10/02/2003,11:20,58.42,58.42,58.42,58.42,1000
10/02/2003,11:23,58.38,58.4,58.38,58.4,15600
10/02/2003,11:24,58.39,58.43,58.39,58.43,400
10/02/2003,11:26,58.49,58.49,58.49,58.49,700
10/02/2003,11:28,58.5,58.5,58.5,58.5,400
10/02/2003,11:30,58.55,58.55,58.55,58.55,15300
10/02/2003,11:32,58.5,58.55,58.5,58.54,10600
10/02/2003,11:33,58.46,58.53,58.46,58.53,3000
10/02/2003,11:34,58.53,58.53,58.53,58.53,2000
10/02/2003,11:35,58.54,58.54,58.54,58.54,400
10/02/2003,11:37,58.56,58.56,58.56,58.56,300
10/02/2003,11:39,58.56,58.56,58.56,58.56,1000
10/02/2003,11:40,58.53,58.59,58.53,58.59,1600
10/02/2003,11:44,58.6,58.6,58.59,58.59,5500
10/02/2003,11:46,58.56,58.59,58.56,58.58,7800
10/02/2003,11:49,58.6,58.6,58.6,58.6,1500
10/02/2003,11:50,58.6,58.6,58.6,58.6,1800
10/02/2003,11:52,58.65,58.65,58.65,58.65,2500
10/02/2003,11:57,58.61,58.61,58.61,58.61,100
10/02/2003,11:59,58.53,58.53,58.53,58.53,800
10/02/2003,12:00,58.5,58.5,58.5,58.5,4300
10/02/2003,12:05,58.53,58.53,58.46,58.46,10500
10/02/2003,12:07,58.51,58.51,58.5,58.5,800
10/02/2003,12:12,58.55,58.55,58.55,58.55,100
10/02/2003,12:19,58.58,58.58,58.58,58.58,200
10/02/2003,12:22,58.64,58.64,58.64,58.64,100
10/02/2003,12:23,58.61,58.61,58.61,58.61,10000
10/02/2003,12:29,58.56,58.56,58.56,58.56,100
10/02/2003,12:31,58.53,58.53,58.53,58.53,100
10/02/2003,12:32,58.51,58.51,58.51,58.51,100
10/02/2003,12:43,58.49,58.49,58.49,58.49,100
10/02/2003,12:55,58.57,58.57,58.57,58.57,500
10/02/2003,13:07,58.6,58.6,58.6,58.6,100
10/02/2003,13:14,58.62,58.62,58.62,58.62,1600
10/02/2003,13:31,58.58,58.59,58.58,58.59,600
10/02/2003,13:34,58.62,58.62,58.62,58.62,100
10/02/2003,13:36,58.6,58.6,58.58,58.58,3000
10/02/2003,13:39,58.56,58.56,58.56,58.56,600
10/02/2003,13:40,58.56,58.56,58.56,58.56,1700
10/02/2003,13:45,58.56,58.56,58.56,58.56,400
10/02/2003,14:01,58.64,58.64,58.64,58.64,2900
10/02/2003,14:03,58.65,58.65,58.65,58.65,2500
10/02/2003,14:14,58.65,58.65,58.65,58.65,2500
10/02/2003,14:18,58.65,58.65,58.65,58.65,11000
10/02/2003,14:22,58.7,58.7,58.65,58.65,6700
10/02/2003,14:27,58.68,58.68,58.68,58.68,400
10/02/2003,14:29,58.72,58.74,58.72,58.74,1100
10/02/2003,14:31,58.75,58.76,58.75,58.76,10700
10/02/2003,14:34,58.79,58.79,58.79,58.79,200
10/02/2003,14:35,58.8,58.8,58.8,58.8,400
10/02/2003,14:36,58.82,58.82,58.8,58.8,71400
10/02/2003,14:37,58.86,58.88,58.86,58.88,300
10/02/2003,14:38,58.88,58.88,58.88,58.88,800
10/02/2003,14:40,58.88,58.88,58.88,58.88,1800
10/02/2003,14:41,58.88,58.88,58.83,58.83,2400
10/02/2003,14:42,58.87,58.88,58.87,58.88,400
10/02/2003,14:43,58.82,58.82,58.82,58.82,100
10/02/2003,14:44,58.8,58.8,58.8,58.8,700
10/02/2003,14:45,58.83,58.83,58.83,58.83,400
10/02/2003,14:46,58.84,58.84,58.84,58.84,400
10/02/2003,14:48,58.82,58.82,58.82,58.82,700
10/02/2003,14:49,58.79,58.79,58.79,58.79,400
10/02/2003,14:50,58.77,58.79,58.77,58.79,10400
10/02/2003,14:51,58.72,58.72,58.7,58.7,2200
10/02/2003,14:52,58.73,58.74,58.73,58.74,700
10/02/2003,14:53,58.75,58.75,58.75,58.75,400
10/02/2003,14:55,58.72,58.72,58.71,58.72,5700
10/02/2003,14:56,58.72,58.74,58.72,58.74,400
10/02/2003,14:58,58.72,58.73,58.72,58.73,800
10/02/2003,14:59,58.72,58.72,58.72,58.72,300
10/02/2003,15:00,58.67,58.67,58.67,58.67,2000
10/02/2003,15:01,58.7,58.7,58.7,58.7,800
10/02/2003,15:02,58.67,58.72,58.67,58.72,6200
10/02/2003,15:03,58.75,58.75,58.75,58.75,700
10/02/2003,15:04,58.75,58.75,58.75,58.75,400
10/02/2003,15:06,58.79,58.79,58.79,58.79,600
10/02/2003,15:07,58.75,58.8,58.75,58.8,5400
10/02/2003,15:09,58.75,58.75,58.75,58.75,2000
10/02/2003,15:10,58.78,58.78,58.78,58.78,700
10/02/2003,15:11,58.79,58.79,58.79,58.79,400
10/02/2003,15:12,58.82,58.82,58.82,58.82,400
10/02/2003,15:14,58.83,58.83,58.83,58.83,700
10/02/2003,15:15,58.84,58.84,58.84,58.84,400
10/02/2003,15:16,58.8,58.83,58.8,58.83,5400
10/02/2003,15:18,58.8,58.82,58.8,58.82,10900
10/02/2003,15:19,58.8,58.84,58.8,58.84,500
10/02/2003,15:21,58.86,58.86,58.86,58.86,700
10/02/2003,15:22,58.79,58.85,58.79,58.85,600
10/02/2003,15:23,58.85,58.85,58.85,58.85,400
10/02/2003,15:25,58.82,58.82,58.82,58.82,700
10/02/2003,15:26,58.82,58.82,58.82,58.82,400
10/02/2003,15:28,58.79,58.79,58.79,58.79,400
10/02/2003,15:29,58.81,58.81,58.8,58.8,700
10/02/2003,15:31,58.82,58.82,58.82,58.82,800
10/02/2003,15:32,58.78,58.78,58.77,58.77,500
10/02/2003,15:33,58.77,58.84,58.77,58.84,4600
10/02/2003,15:34,58.84,58.84,58.84,58.84,400
10/02/2003,15:35,58.8,58.8,58.8,58.8,300
10/02/2003,15:36,58.78,58.78,58.78,58.78,700
10/02/2003,15:37,58.74,58.78,58.74,58.78,5400
10/02/2003,15:39,58.74,58.8,58.74,58.8,1100
10/02/2003,15:41,58.7,58.76,58.7,58.75,8500
10/02/2003,15:42,58.74,58.75,58.74,58.75,400
10/02/2003,15:43,58.7,58.7,58.7,58.7,100
10/02/2003,15:44,58.7,58.78,58.7,58.78,900
10/02/2003,15:45,58.77,58.78,58.77,58.78,500
10/02/2003,15:46,58.78,58.78,58.78,58.78,12000
10/02/2003,15:49,58.78,58.78,58.78,58.78,500
10/02/2003,15:50,58.82,58.82,58.82,58.82,1000
10/02/2003,15:51,58.78,58.78,58.78,58.78,5000
10/02/2003,15:52,58.78,58.78,58.78,58.78,200
10/02/2003,15:54,58.76,58.83,58.76,58.83,6000
10/02/2003,15:57,58.78,58.8,58.78,58.78,1500
10/02/2003,15:59,58.8,58.8,58.78,58.78,1000
10/03/2003,09:35,58.95,58.95,58.95,58.95,100
10/03/2003,09:37,59.25,59.25,59.1,59.25,22100
10/03/2003,09:38,59.1,59.1,59.1,59.1,25000
10/03/2003,09:39,59.13,59.13,59.13,59.13,600
10/03/2003,09:40,59.19,59.19,59.19,59.19,100
10/03/2003,09:41,59.2,59.2,59.2,59.2,200
10/03/2003,09:42,59.15,59.2,59.15,59.2,1100
10/03/2003,09:43,59.2,59.2,59.2,59.2,1000
10/03/2003,09:44,59.2,59.2,59.2,59.2,20000
10/03/2003,09:47,59.06,59.16,59.06,59.16,1500
10/03/2003,09:48,59.28,59.28,59.15,59.15,7900
10/03/2003,09:49,59.19,59.19,59.19,59.19,300
10/03/2003,09:50,59.15,59.15,59.1,59.13,20200
10/03/2003,09:53,58.83,58.83,58.8,58.8,12300
10/03/2003,09:54,58.75,58.8,58.72,58.72,35000
10/03/2003,09:55,58.6,58.6,58.6,58.6,30000
10/03/2003,09:56,58.6,58.67,58.6,58.67,3100
10/03/2003,09:57,58.69,58.69,58.558,58.558,47000
10/03/2003,09:58,58.75,58.75,58.57,58.57,42500
10/03/2003,09:59,58.7,58.71,58.6,58.71,89100
10/03/2003,10:00,58.6,58.6,58.6,58.6,600
10/03/2003,10:01,58.73,58.73,58.66,58.66,1100
10/03/2003,10:03,58.65,58.65,58.65,58.65,100
10/03/2003,10:05,58.72,58.72,58.72,58.72,5000
10/03/2003,10:06,58.84,58.84,58.73,58.73,10700
10/03/2003,10:09,58.73,58.77,58.7,58.7,75800
10/03/2003,10:10,58.67,58.67,58.67,58.67,100
10/03/2003,10:11,58.8,58.8,58.73,58.73,500
10/03/2003,10:12,58.7,58.7,58.7,58.7,1200
10/03/2003,10:13,58.79,58.79,58.79,58.79,600
10/03/2003,10:14,58.83,58.9,58.8,58.89,17300
10/03/2003,10:15,58.93,58.93,58.93,58.93,200
10/03/2003,10:16,59,59,59,59,105000
10/03/2003,10:17,58.92,59,58.92,58.92,29300
10/03/2003,10:18,58.91,58.91,58.91,58.91,200
10/03/2003,10:19,58.96,58.96,58.96,58.96,2000
10/03/2003,10:21,58.98,58.98,58.84,58.84,2600
10/03/2003,10:22,58.8,58.88,58.8,58.88,1700
10/03/2003,10:25,58.72,58.72,58.72,58.72,800
10/03/2003,10:26,58.81,58.81,58.81,58.81,500
10/03/2003,10:28,58.92,58.92,58.92,58.92,500
10/03/2003,10:30,58.85,58.85,58.85,58.85,100
10/03/2003,10:31,58.8,58.8,58.8,58.8,2100
10/03/2003,10:33,58.92,58.92,58.92,58.92,300
10/03/2003,10:34,58.93,58.93,58.93,58.93,200
10/03/2003,10:38,58.92,58.92,58.92,58.92,400
10/03/2003,10:48,58.94,58.98,58.94,58.98,500
10/03/2003,10:49,58.95,58.95,58.95,58.95,800
10/03/2003,10:50,59,59,59,59,1200
10/03/2003,10:52,58.95,58.95,58.95,58.95,1400
10/03/2003,10:53,59,59,59,59,1900
10/03/2003,10:55,58.99,59,58.99,59,1000
10/03/2003,10:57,58.95,58.95,58.95,58.95,1400
10/03/2003,10:58,58.95,59,58.95,59,2400
10/03/2003,11:02,59.03,59.12,59.03,59.12,2600
10/03/2003,11:03,59.1,59.11,59.08,59.08,6800
10/03/2003,11:04,59.06,59.06,59.06,59.06,1000
10/03/2003,11:05,59.06,59.07,59.06,59.07,400
10/03/2003,11:06,59.05,59.09,59.05,59.05,1100
10/03/2003,11:09,59.07,59.07,59.07,59.07,100
10/03/2003,11:13,59.07,59.07,59.02,59.02,700
10/03/2003,11:14,59.02,59.02,59.02,59.02,500
10/03/2003,11:16,59.04,59.04,59.04,59.04,800
10/03/2003,11:17,59.14,59.14,59.14,59.14,10000
10/03/2003,11:20,59.18,59.18,59.18,59.18,200
10/03/2003,11:21,59.21,59.21,59.21,59.21,200
10/03/2003,11:24,59.05,59.05,59.05,59.05,18000
10/03/2003,11:25,59.09,59.09,59.09,59.09,1000
10/03/2003,11:26,59.15,59.15,59.15,59.15,100000
10/03/2003,11:27,59.1,59.1,59.1,59.1,200
10/03/2003,11:28,59.1,59.12,59.07,59.12,51400
10/03/2003,11:32,59.1,59.1,59.1,59.1,100
10/03/2003,11:33,59.12,59.12,59.12,59.12,900
10/03/2003,11:34,59.17,59.17,59.17,59.17,200
10/03/2003,11:35,59.19,59.19,59.19,59.19,200
10/03/2003,11:37,59.2,59.2,59.18,59.18,2200
10/03/2003,11:39,59.17,59.18,59.17,59.18,2200
10/03/2003,11:40,59.18,59.18,59.15,59.15,10700
10/03/2003,11:44,59.21,59.21,59.21,59.21,15000
10/03/2003,11:45,59.2,59.2,59.2,59.2,40000
10/03/2003,11:46,59.25,59.25,59.25,59.25,4000
10/03/2003,11:47,59.25,59.25,59.25,59.25,6500
10/03/2003,11:50,59.26,59.26,59.26,59.26,200
10/03/2003,11:51,59.2,59.2,59.2,59.2,100
10/03/2003,11:52,59.27,59.27,59.27,59.27,7000
10/03/2003,11:53,59.25,59.25,59.25,59.25,5300
10/03/2003,11:57,59.2,59.2,59.2,59.2,200
10/03/2003,12:03,59.22,59.22,59.22,59.22,5000
10/03/2003,12:05,59.22,59.25,59.22,59.25,6200
10/03/2003,12:06,59.25,59.25,59.25,59.25,1200
10/03/2003,12:07,59.25,59.25,59.25,59.25,2000
10/03/2003,12:10,59.23,59.23,59.23,59.23,500
10/03/2003,12:20,59.19,59.19,59.19,59.19,200
10/03/2003,12:21,59.2,59.2,59.2,59.2,3200
10/03/2003,12:24,59.23,59.23,59.23,59.23,400
10/03/2003,12:28,59.13,59.13,59.13,59.13,1000
10/03/2003,12:29,59.12,59.2,59.11,59.12,3500
10/03/2003,12:30,59.11,59.11,59.11,59.11,1000
10/03/2003,12:32,59.19,59.19,59.11,59.19,20100
10/03/2003,12:34,59.25,59.25,59.25,59.25,8900
10/03/2003,12:35,59.27,59.27,59.27,59.27,200
10/03/2003,12:36,59.25,59.25,59.25,59.25,1500
10/03/2003,12:38,59.28,59.28,59.28,59.28,5000
10/03/2003,12:40,59.32,59.32,59.32,59.32,5000
10/03/2003,12:43,59.37,59.37,59.37,59.37,5000
10/03/2003,12:51,59.35,59.35,59.35,59.35,100
10/03/2003,12:52,59.35,59.35,59.35,59.35,1000
10/03/2003,12:53,59.4,59.4,59.4,59.4,800
10/03/2003,12:55,59.44,59.44,59.44,59.44,600
10/03/2003,12:57,59.49,59.49,59.49,59.49,400
10/03/2003,13:00,59.5,59.5,59.5,59.5,300
10/03/2003,13:02,59.56,59.56,59.56,59.56,1000
10/03/2003,13:03,59.52,59.52,59.52,59.52,200
10/03/2003,13:05,59.59,59.59,59.59,59.59,200
10/03/2003,13:06,59.6,59.6,59.6,59.6,10000
10/03/2003,13:07,59.6,59.6,59.6,59.6,2200
10/03/2003,13:10,59.57,59.57,59.57,59.57,5000
10/03/2003,13:15,59.55,59.55,59.55,59.55,500
10/03/2003,13:17,59.54,59.54,59.54,59.54,300
10/03/2003,13:19,59.54,59.54,59.54,59.54,500
10/03/2003,13:20,59.57,59.63,59.56,59.63,2500
10/03/2003,13:21,59.58,59.58,59.58,59.58,100
10/03/2003,13:27,59.7,59.7,59.7,59.7,2500
10/03/2003,13:29,59.75,59.75,59.75,59.75,25000
10/03/2003,13:31,59.8,59.8,59.8,59.8,10000
10/03/2003,13:33,59.83,59.84,59.83,59.84,5900
10/03/2003,13:34,59.84,59.84,59.8,59.8,12300
10/03/2003,13:35,59.77,59.85,59.77,59.78,400
10/03/2003,13:36,59.83,59.83,59.8,59.8,25500
10/03/2003,13:38,59.8,59.8,59.8,59.8,200
10/03/2003,13:39,59.73,59.73,59.73,59.73,1500
10/03/2003,13:43,59.85,59.85,59.85,59.85,10000
10/03/2003,13:44,59.85,59.85,59.85,59.85,5000
10/03/2003,13:46,59.89,59.89,59.88,59.88,43200
10/03/2003,13:47,59.85,59.85,59.85,59.85,800
10/03/2003,13:49,59.88,59.96,59.88,59.88,45500
10/03/2003,13:50,59.95,59.95,59.95,59.95,200
10/03/2003,13:51,59.88,59.88,59.88,59.88,2000
10/03/2003,13:52,59.88,59.9,59.88,59.9,900
10/03/2003,13:54,59.92,59.92,59.92,59.92,100
10/03/2003,13:56,59.98,59.98,59.98,59.98,4500
10/03/2003,13:57,59.93,59.93,59.93,59.93,1500
10/03/2003,13:58,59.99,60,59.95,59.95,8500
10/03/2003,13:59,59.95,59.95,59.95,59.95,4900
10/03/2003,14:00,60,60.09,60,60.06,3600
10/03/2003,14:04,60.05,60.05,60.05,60.05,500
10/03/2003,14:05,60.09,60.09,60.09,60.09,200
10/03/2003,14:06,60,60,60,60,25000
10/03/2003,14:08,60.02,60.02,60.02,60.02,700
10/03/2003,14:10,59.96,60.07,59.96,60.07,2600
10/03/2003,14:13,60,60,60,60,10000
10/03/2003,14:17,59.98,59.98,59.98,59.98,2200
10/03/2003,14:18,59.98,59.98,59.98,59.98,100
10/03/2003,14:20,59.97,59.97,59.97,59.97,200
10/03/2003,14:22,59.97,59.99,59.97,59.99,600
10/03/2003,14:23,59.99,59.99,59.99,59.99,300
10/03/2003,14:24,60,60,60,60,100
10/03/2003,14:25,60,60,60,60,10300
10/03/2003,14:27,60.03,60.03,60.03,60.03,1500
10/03/2003,14:29,60.05,60.05,60.05,60.05,100
10/03/2003,14:30,60.03,60.05,60.03,60.05,800
10/03/2003,14:31,59.98,60.04,59.98,60.04,2100
10/03/2003,14:32,60.04,60.04,60.04,60.04,100
10/03/2003,14:35,60.03,60.03,60.03,60.03,200
10/03/2003,14:36,60.01,60.01,60.01,60.01,1000
10/03/2003,14:40,59.98,59.98,59.98,59.98,1600
10/03/2003,14:42,60,60,60,60,100
10/03/2003,14:43,60.04,60.04,60.04,60.04,400
10/03/2003,14:46,60.05,60.05,60,60,2300
10/03/2003,14:47,60,60,60,60,11600
10/03/2003,14:50,59.97,59.97,59.97,59.97,300
10/03/2003,14:51,59.97,59.97,59.97,59.97,12500
10/03/2003,14:52,59.97,59.97,59.97,59.97,1600
10/03/2003,14:53,59.97,59.97,59.97,59.97,10900
10/03/2003,14:54,59.97,59.97,59.96,59.96,13500
10/03/2003,14:57,59.91,59.91,59.91,59.91,100
10/03/2003,14:58,59.81,59.81,59.77,59.77,2100
10/03/2003,14:59,59.8,59.8,59.8,59.8,5000
10/03/2003,15:00,59.77,59.77,59.77,59.77,4500
10/03/2003,15:02,59.83,59.83,59.75,59.75,62500
10/03/2003,15:04,59.76,59.76,59.76,59.76,100
10/03/2003,15:05,59.81,59.81,59.76,59.76,1900
10/03/2003,15:06,59.83,59.87,59.83,59.87,500
10/03/2003,15:08,59.81,59.83,59.81,59.83,1100
10/03/2003,15:09,59.8,59.83,59.8,59.83,6000
10/03/2003,15:10,59.83,59.83,59.83,59.83,300
10/03/2003,15:15,59.7,59.7,59.7,59.7,1000
10/03/2003,15:17,59.73,59.79,59.7,59.79,5300
10/03/2003,15:19,59.68,59.68,59.68,59.68,2100
10/03/2003,15:22,59.75,59.75,59.71,59.71,2100
10/03/2003,15:23,59.68,59.68,59.68,59.68,500
10/03/2003,15:27,59.74,59.74,59.74,59.74,100
10/03/2003,15:29,59.75,59.75,59.75,59.75,10000
10/03/2003,15:30,59.75,59.75,59.75,59.75,5400
10/03/2003,15:32,59.77,59.77,59.77,59.77,8000
10/03/2003,15:33,59.81,59.81,59.8,59.8,800
10/03/2003,15:35,59.8,59.8,59.79,59.79,14300
10/03/2003,15:36,59.8,59.8,59.8,59.8,50000
10/03/2003,15:43,59.57,59.65,59.57,59.65,800
10/03/2003,15:44,59.59,59.6,59.59,59.6,13900
10/03/2003,15:45,59.57,59.57,59.57,59.57,1500
10/03/2003,15:46,59.5,59.57,59.5,59.57,5100
10/03/2003,15:47,59.58,59.58,59.57,59.57,1800
10/03/2003,15:50,59.64,59.65,59.64,59.64,3500
10/03/2003,15:51,59.62,59.62,59.62,59.62,2000
10/03/2003,15:52,59.65,59.65,59.65,59.65,2600
10/03/2003,15:53,59.61,59.61,59.61,59.61,500
10/03/2003,15:54,59.66,59.66,59.66,59.66,1000
10/03/2003,15:55,59.68,59.68,59.65,59.65,2100
10/03/2003,15:56,59.65,59.65,59.65,59.65,400
10/03/2003,15:58,59.61,59.66,59.61,59.66,4600
10/03/2003,15:59,59.69,59.69,59.69,59.69,200
10/06/2003,09:35,59.6,59.6,59.6,59.6,600
10/06/2003,09:36,59.6,59.61,59.6,59.61,800
10/06/2003,09:37,59.61,59.61,59.61,59.61,100
10/06/2003,09:44,59.65,59.65,59.6,59.6,4700
10/06/2003,09:45,59.5,59.5,59.5,59.5,400
10/06/2003,09:46,59.53,59.53,59.53,59.53,4000
10/06/2003,09:47,59.53,59.53,59.53,59.53,100
10/06/2003,09:49,59.7,59.7,59.7,59.7,1000
10/06/2003,09:53,59.53,59.53,59.53,59.53,500
10/06/2003,09:56,59.46,59.55,59.46,59.46,2000
10/06/2003,09:58,59.54,59.54,59.46,59.46,1700
10/06/2003,10:00,59.5,59.5,59.5,59.5,100
10/06/2003,10:01,59.52,59.52,59.52,59.52,5000
10/06/2003,10:03,59.76,59.76,59.76,59.76,500
10/06/2003,10:04,59.76,59.83,59.76,59.83,16100
10/06/2003,10:05,59.9,59.95,59.9,59.9,6500
10/06/2003,10:07,60.05,60.05,60.02,60.02,23000
10/06/2003,10:08,60,60,60,60,1000
10/06/2003,10:10,59.9,59.9,59.9,59.9,1500
10/06/2003,10:11,59.97,59.97,59.97,59.97,1000
10/06/2003,10:12,59.94,59.94,59.94,59.94,100
10/06/2003,10:13,59.9,59.9,59.9,59.9,2000
10/06/2003,10:17,59.95,59.95,59.95,59.95,1500
10/06/2003,10:18,59.99,59.99,59.95,59.95,23700
10/06/2003,10:19,59.95,59.95,59.88,59.88,2100
10/06/2003,10:22,60.11,60.15,60.11,60.15,10000
10/06/2003,10:23,60.18,60.18,60.18,60.18,4500
10/06/2003,10:25,60.14,60.14,60.14,60.14,100
10/06/2003,10:26,60.19,60.19,59.95,59.95,200500
10/06/2003,10:28,59.96,59.96,59.96,59.96,100
10/06/2003,10:31,59.9,59.9,59.9,59.9,50000
10/06/2003,10:32,59.88,59.88,59.88,59.88,25000
10/06/2003,10:40,60.02,60.02,60.02,60.02,100
10/06/2003,10:43,60.13,60.13,60.13,60.13,500
10/06/2003,10:48,60.14,60.14,60.14,60.14,1000
10/06/2003,10:51,60.15,60.15,60.15,60.15,10000
10/06/2003,10:57,60,60,60,60,300
10/06/2003,10:59,60,60,60,60,1000
10/06/2003,11:00,59.98,59.98,59.98,59.98,100
10/06/2003,11:04,60.01,60.01,60.01,60.01,300
10/06/2003,11:05,59.94,59.94,59.94,59.94,200
10/06/2003,11:11,59.86,59.86,59.86,59.86,2500
10/06/2003,11:15,60,60,59.99,59.99,10100
10/06/2003,11:18,60,60,60,60,5000
10/06/2003,11:22,59.97,59.97,59.95,59.95,2600
10/06/2003,11:23,59.95,59.95,59.94,59.94,2300
10/06/2003,11:24,59.94,59.94,59.94,59.94,1400
10/06/2003,11:25,59.89,59.89,59.89,59.89,100
10/06/2003,11:32,59.76,59.76,59.76,59.76,200
10/06/2003,11:35,59.79,59.79,59.79,59.79,100
10/06/2003,11:40,59.66,59.66,59.66,59.66,100
10/06/2003,11:41,59.68,59.68,59.68,59.68,10000
10/06/2003,11:47,59.8,59.8,59.8,59.8,100
10/06/2003,11:49,59.75,59.75,59.75,59.75,100
10/06/2003,12:01,59.8,59.8,59.8,59.8,200
10/06/2003,12:02,59.82,59.82,59.82,59.82,4800
10/06/2003,12:03,59.89,59.89,59.89,59.89,200
10/06/2003,12:06,59.96,59.96,59.87,59.87,2300
10/06/2003,12:08,59.95,59.95,59.95,59.95,6000
10/06/2003,12:09,59.96,59.96,59.96,59.96,300
10/06/2003,12:12,59.9,59.9,59.9,59.9,2000
10/06/2003,12:13,59.89,59.89,59.89,59.89,70000
10/06/2003,12:14,59.84,59.84,59.84,59.84,10000
10/06/2003,12:15,59.85,59.85,59.84,59.84,4000
10/06/2003,12:24,59.94,59.94,59.94,59.94,100
10/06/2003,12:25,59.93,59.93,59.93,59.93,2000
10/06/2003,12:26,59.96,59.96,59.93,59.96,10000
10/06/2003,12:28,59.98,59.98,59.98,59.98,1800
10/06/2003,12:30,59.9,59.9,59.9,59.9,100
10/06/2003,12:32,59.95,59.95,59.95,59.95,300
10/06/2003,12:35,59.88,59.88,59.88,59.88,300
10/06/2003,12:36,59.92,59.92,59.92,59.92,1100
10/06/2003,12:37,59.87,59.87,59.87,59.87,3000
10/06/2003,12:40,59.9,59.9,59.9,59.9,1000
10/06/2003,12:42,59.82,59.82,59.82,59.82,100
10/06/2003,13:08,59.81,59.81,59.81,59.81,500
10/06/2003,13:10,59.82,59.82,59.82,59.82,2000
10/06/2003,13:17,59.82,59.82,59.82,59.82,600
10/06/2003,13:21,59.88,59.88,59.88,59.88,400
10/06/2003,13:27,59.81,59.81,59.81,59.81,100
10/06/2003,13:46,59.91,59.91,59.91,59.91,100
10/06/2003,13:58,59.98,59.98,59.98,59.98,100
10/06/2003,14:00,59.94,60.03,59.94,60.03,600
10/06/2003,14:02,60.01,60.01,60.01,60.01,300
10/06/2003,14:03,59.99,59.99,59.99,59.99,200
10/06/2003,14:08,59.9,59.9,59.9,59.9,100
10/06/2003,14:10,59.93,59.94,59.93,59.94,600
10/06/2003,14:20,60,60,60,60,100
10/06/2003,14:24,59.87,59.87,59.87,59.87,100
10/06/2003,14:29,59.92,59.92,59.92,59.92,1000
10/06/2003,14:44,59.86,59.86,59.86,59.86,10000
10/06/2003,15:00,59.89,59.89,59.89,59.89,200
10/06/2003,15:01,59.89,59.89,59.89,59.89,500
10/06/2003,15:03,59.88,59.88,59.88,59.88,300
10/06/2003,15:04,59.87,59.87,59.87,59.87,200
10/06/2003,15:07,59.87,59.87,59.87,59.87,10000
10/06/2003,15:09,59.87,59.88,59.87,59.88,200
10/06/2003,15:10,59.83,59.83,59.83,59.83,100
10/06/2003,15:15,59.81,59.81,59.81,59.81,100
10/06/2003,15:16,59.73,59.73,59.73,59.73,1000
10/06/2003,15:21,59.72,59.72,59.72,59.72,19900
10/06/2003,15:27,59.72,59.72,59.69,59.69,200
10/06/2003,15:28,59.69,59.7,59.69,59.7,400
10/06/2003,15:32,59.75,59.75,59.75,59.75,100
10/06/2003,15:33,59.73,59.73,59.73,59.73,100
10/06/2003,15:38,59.77,59.77,59.77,59.77,1700
10/06/2003,15:40,59.7,59.7,59.7,59.7,100
10/06/2003,15:44,59.73,59.73,59.73,59.73,1000
10/06/2003,15:52,59.66,59.66,59.66,59.66,100
10/06/2003,15:54,59.71,59.71,59.71,59.71,2200
10/06/2003,15:55,59.69,59.69,59.69,59.69,30000
10/06/2003,15:56,59.67,59.72,59.67,59.72,1100
10/06/2003,15:57,59.68,59.68,59.68,59.68,1000
10/06/2003,15:58,59.7,59.7,59.7,59.7,1100
10/07/2003,09:31,59.7,59.7,59.7,59.7,2500
10/07/2003,09:32,59.45,59.45,59.45,59.45,1000
10/07/2003,09:35,59.55,59.55,59.55,59.55,100
10/07/2003,09:38,59,59,59,59,2100
10/07/2003,09:39,59,59,58.85,58.85,8100
10/07/2003,09:40,59,59,59,59,5100
10/07/2003,09:41,59,59.05,58.92,59.05,21700
10/07/2003,09:42,59,59,59,59,7900
10/07/2003,09:43,58.9,58.9,58.9,58.9,1000
10/07/2003,09:44,58.92,58.92,58.92,58.92,300
10/07/2003,09:45,59.1,59.1,58.9,58.9,13600
10/07/2003,09:46,58.9,58.9,58.9,58.9,500
10/07/2003,09:48,58.87,58.87,58.87,58.87,800
10/07/2003,09:49,58.98,58.98,58.98,58.98,1000
10/07/2003,09:53,59.05,59.05,59.05,59.05,500
10/07/2003,09:54,59.16,59.16,59.16,59.16,200
10/07/2003,09:55,59.28,59.28,59.28,59.28,200
10/07/2003,09:58,59.26,59.26,59.26,59.26,500
10/07/2003,10:01,59,59,59,59,1000
10/07/2003,10:04,58.97,58.97,58.97,58.97,5100
10/07/2003,10:05,58.91,58.91,58.91,58.91,3500
10/07/2003,10:06,58.87,58.87,58.86,58.86,4500
10/07/2003,10:11,59.02,59.02,59,59,300
10/07/2003,10:12,59.1,59.12,59.1,59.12,2500
10/07/2003,10:13,59.14,59.14,59.14,59.14,5000
10/07/2003,10:14,59.04,59.04,59.04,59.04,200
10/07/2003,10:15,59.04,59.04,59.04,59.04,3000
10/07/2003,10:17,58.97,58.97,58.97,58.97,1000
10/07/2003,10:19,59,59,59,59,1000
10/07/2003,10:22,59.1,59.1,59.1,59.1,5000
10/07/2003,10:23,59.03,59.08,59.03,59.08,12400
10/07/2003,10:24,59.15,59.15,59.15,59.15,2000
10/07/2003,10:26,59.15,59.15,59.15,59.15,2000
10/07/2003,10:27,59.18,59.25,59.18,59.25,1300
10/07/2003,10:28,59.29,59.29,59.29,59.29,300
10/07/2003,10:29,59.2,59.2,59.2,59.2,9000
10/07/2003,10:30,59.25,59.26,59.25,59.26,28500
10/07/2003,10:34,59.48,59.48,59.48,59.48,32000
10/07/2003,10:36,59.48,59.52,59.48,59.52,4600
10/07/2003,10:39,59.62,59.62,59.62,59.62,800
10/07/2003,10:40,59.65,59.65,59.65,59.65,53400
10/07/2003,10:41,59.62,59.62,59.62,59.62,500
10/07/2003,10:42,59.65,59.65,59.65,59.65,50000
10/07/2003,10:43,59.62,59.62,59.6,59.6,35600
10/07/2003,10:44,59.6,59.6,59.6,59.6,100
10/07/2003,10:45,59.62,59.62,59.62,59.62,1000
10/07/2003,10:46,59.65,59.65,59.65,59.65,50000
10/07/2003,10:48,59.7,59.7,59.7,59.7,25000
10/07/2003,10:49,59.78,59.8,59.78,59.8,11400
10/07/2003,10:50,59.76,59.76,59.76,59.76,10000
10/07/2003,10:51,59.78,59.78,59.78,59.78,50000
10/07/2003,10:53,59.8,59.8,59.8,59.8,300
10/07/2003,10:54,59.74,59.75,59.74,59.75,1200
10/07/2003,10:56,59.73,59.78,59.73,59.78,300
10/07/2003,10:57,59.75,59.75,59.71,59.71,51400
10/07/2003,10:58,59.68,59.68,59.68,59.68,2000
10/07/2003,10:59,59.65,59.65,59.65,59.65,500
10/07/2003,11:00,59.65,59.65,59.65,59.65,1500
10/07/2003,11:02,59.65,59.65,59.65,59.65,600
10/07/2003,11:05,59.6,59.6,59.6,59.6,10000
10/07/2003,11:06,59.6,59.6,59.6,59.6,100
10/07/2003,11:07,59.63,59.63,59.63,59.63,5000
10/07/2003,11:08,59.67,59.67,59.67,59.67,5000
10/07/2003,11:10,59.67,59.67,59.67,59.67,5000
10/07/2003,11:11,59.73,59.73,59.73,59.73,100
10/07/2003,11:13,59.66,59.77,59.66,59.77,31200
10/07/2003,11:16,59.76,59.8,59.76,59.8,4500
10/07/2003,11:17,59.88,59.9,59.88,59.9,5000
10/07/2003,11:18,59.82,59.82,59.82,59.82,10000
10/07/2003,11:19,59.88,59.88,59.88,59.88,1000
10/07/2003,11:22,59.82,59.82,59.82,59.82,700
10/07/2003,11:23,59.75,59.75,59.75,59.75,3700
10/07/2003,11:29,59.8,59.8,59.66,59.66,600
10/07/2003,11:30,59.66,59.71,59.66,59.71,25300
10/07/2003,11:43,59.65,59.65,59.65,59.65,5000
10/07/2003,11:48,59.58,59.58,59.58,59.58,5000
10/07/2003,11:52,59.61,59.61,59.61,59.61,300
10/07/2003,11:57,59.69,59.69,59.69,59.69,1000
10/07/2003,12:12,59.65,59.65,59.65,59.65,300
10/07/2003,12:18,59.61,59.61,59.61,59.61,10000
10/07/2003,12:22,59.6,59.6,59.6,59.6,25000
10/07/2003,12:31,59.6,59.6,59.6,59.6,25000
10/07/2003,12:34,59.6,59.61,59.6,59.61,6000
10/07/2003,12:35,59.6,59.6,59.6,59.6,400
10/07/2003,12:41,59.61,59.61,59.61,59.61,5000
10/07/2003,12:43,59.67,59.68,59.67,59.68,6000
10/07/2003,12:44,59.67,59.67,59.67,59.67,2000
10/07/2003,12:45,59.61,59.61,59.61,59.61,2000
10/07/2003,12:46,59.61,59.61,59.61,59.61,1000
10/07/2003,12:56,59.46,59.46,59.46,59.46,2000
10/07/2003,12:58,59.5,59.5,59.5,59.5,100
10/07/2003,13:00,59.5,59.5,59.5,59.5,2000
10/07/2003,13:11,59.5,59.5,59.5,59.5,300
10/07/2003,13:14,59.5,59.51,59.5,59.51,8600
10/07/2003,13:20,59.51,59.51,59.51,59.51,100
10/07/2003,13:21,59.51,59.58,59.51,59.58,10500
10/07/2003,13:22,59.57,59.57,59.57,59.57,100
10/07/2003,13:24,59.64,59.64,59.57,59.57,14100
10/07/2003,13:27,59.68,59.68,59.59,59.59,41500
10/07/2003,13:30,59.65,59.65,59.65,59.65,20000
10/07/2003,13:32,59.65,59.65,59.65,59.65,45000
10/07/2003,13:36,59.7,59.7,59.7,59.7,4600
10/07/2003,13:37,59.65,59.65,59.65,59.65,18000
10/07/2003,13:45,59.75,59.75,59.75,59.75,3000
10/07/2003,13:48,59.72,59.72,59.72,59.72,18000
10/07/2003,13:50,59.69,59.69,59.69,59.69,1000
10/07/2003,13:51,59.69,59.69,59.69,59.69,500
10/07/2003,13:58,59.58,59.58,59.55,59.55,8000
10/07/2003,14:00,59.5,59.5,59.5,59.5,5000
10/07/2003,14:04,59.54,59.54,59.54,59.54,300
10/07/2003,14:05,59.54,59.54,59.51,59.51,18200
10/07/2003,14:06,59.5,59.5,59.5,59.5,200
10/07/2003,14:15,59.53,59.53,59.53,59.53,100
10/07/2003,14:17,59.6,59.6,59.6,59.6,100
10/07/2003,14:21,59.67,59.67,59.67,59.67,18000
10/07/2003,14:35,59.67,59.67,59.67,59.67,18000
10/07/2003,14:36,59.64,59.64,59.64,59.64,32000
10/07/2003,14:37,59.6,59.6,59.6,59.6,8000
10/07/2003,14:40,59.65,59.65,59.65,59.65,10200
10/07/2003,14:42,59.65,59.65,59.65,59.65,400
10/07/2003,14:47,59.7,59.7,59.66,59.66,1900
10/07/2003,14:52,59.68,59.68,59.68,59.68,10000
10/07/2003,14:53,59.68,59.68,59.68,59.68,8000
10/07/2003,14:54,59.66,59.66,59.66,59.66,200
10/07/2003,14:56,59.66,59.66,59.66,59.66,800
10/07/2003,14:57,59.69,59.69,59.69,59.69,1000
10/07/2003,15:01,59.69,59.69,59.69,59.69,19000
10/07/2003,15:02,59.63,59.69,59.63,59.69,5100
10/07/2003,15:06,59.6,59.6,59.6,59.6,100
10/07/2003,15:12,59.66,59.66,59.66,59.66,100
10/07/2003,15:13,59.65,59.65,59.65,59.65,100
10/07/2003,15:15,59.65,59.65,59.65,59.65,100
10/07/2003,15:19,59.65,59.65,59.65,59.65,500
10/07/2003,15:22,59.65,59.65,59.65,59.65,400
10/07/2003,15:29,59.72,59.72,59.72,59.72,800
10/07/2003,15:31,59.73,59.73,59.73,59.73,100
10/07/2003,15:34,59.72,59.72,59.72,59.72,500
10/07/2003,15:49,59.64,59.64,59.64,59.64,1000
10/07/2003,15:51,59.62,59.62,59.61,59.61,1000
10/07/2003,15:55,59.64,59.64,59.64,59.64,200
10/07/2003,15:56,59.66,59.66,59.66,59.66,600
10/07/2003,15:58,59.7,59.7,59.7,59.7,100
10/08/2003,09:37,59.67,59.8,59.67,59.8,4500
10/08/2003,09:38,59.8,59.8,59.74,59.74,700
10/08/2003,09:39,59.63,59.78,59.63,59.78,21000
10/08/2003,09:40,59.78,59.78,59.76,59.76,200
10/08/2003,09:42,59.8,59.8,59.74,59.74,10200
10/08/2003,09:44,59.9,59.9,59.9,59.9,2300
10/08/2003,09:45,59.95,59.95,59.94,59.94,200
10/08/2003,09:46,59.85,59.85,59.85,59.85,50000
10/08/2003,09:47,59.8,59.8,59.8,59.8,10000
10/08/2003,09:48,59.94,59.94,59.94,59.94,80000
10/08/2003,09:51,59.95,59.95,59.89,59.89,11000
10/08/2003,09:53,59.94,59.94,59.94,59.94,10000
10/08/2003,09:54,59.95,60,59.95,60,27200
10/08/2003,09:55,60.05,60.1,60.05,60.1,3000
10/08/2003,09:56,60,60,60,60,1000
10/08/2003,09:57,59.91,59.91,59.91,59.91,1000
10/08/2003,09:58,59.99,60.04,59.99,60,51300
10/08/2003,10:00,60.03,60.1,60.03,60.1,1200
10/08/2003,10:01,60.03,60.05,60.03,60.05,6100
10/08/2003,10:02,60.15,60.24,60.15,60.24,2100
10/08/2003,10:03,60.18,60.25,60.09,60.24,14000
10/08/2003,10:04,60.25,60.25,60.04,60.2,51700
10/08/2003,10:05,60.18,60.18,60.18,60.18,500
10/08/2003,10:08,60.17,60.17,60.16,60.16,2100
10/08/2003,10:09,60.16,60.26,60.16,60.26,11100
10/08/2003,10:10,60.25,60.33,60.25,60.33,5500
10/08/2003,10:11,60.34,60.34,60.34,60.34,1500
10/08/2003,10:12,60.3,60.3,60.25,60.25,10100
10/08/2003,10:13,60.25,60.25,60.25,60.25,5000
10/08/2003,10:15,60.15,60.18,60.15,60.18,2500
10/08/2003,10:16,60.16,60.16,60.15,60.15,7300
10/08/2003,10:19,60.26,60.26,60.26,60.26,50000
10/08/2003,10:20,60.3,60.32,60.3,60.32,20000
10/08/2003,10:21,60.35,60.35,60.35,60.35,5000
10/08/2003,10:22,60.35,60.35,60.35,60.35,5000
10/08/2003,10:23,60.4,60.4,60.34,60.34,50500
10/08/2003,10:24,60.36,60.36,60.36,60.36,100
10/08/2003,10:25,60.3,60.33,60.3,60.33,25500
10/08/2003,10:27,60.38,60.4,60.38,60.4,26000
10/08/2003,10:30,60.29,60.3,60.12,60.12,4500
10/08/2003,10:31,60.11,60.3,59.8,59.8,13700
10/08/2003,10:32,60,60.13,59.85,60.11,13500
10/08/2003,10:33,60.07,60.19,60.04,60.04,19900
10/08/2003,10:34,60.05,60.05,59.94,59.94,8000
10/08/2003,10:35,59.86,59.93,59.81,59.93,3000
10/08/2003,10:36,59.87,59.87,59.86,59.86,1000
10/08/2003,10:37,59.82,59.85,59.8,59.8,30000
10/08/2003,10:38,59.75,59.75,59.7,59.75,2800
10/08/2003,10:39,59.72,59.72,59.72,59.72,25000
10/08/2003,10:40,59.85,59.85,59.65,59.7,2800
10/08/2003,10:41,59.63,59.63,59.63,59.63,600
10/08/2003,10:42,59.68,59.68,59.68,59.68,1000
10/08/2003,10:43,59.72,59.76,59.72,59.76,31000
10/08/2003,10:44,59.83,59.89,59.83,59.89,3000
10/08/2003,10:45,59.87,59.87,59.87,59.87,1000
10/08/2003,10:46,59.95,59.95,59.95,59.95,15000
10/08/2003,10:47,59.84,59.84,59.84,59.84,500
10/08/2003,10:48,59.84,59.84,59.8,59.83,2200
10/08/2003,10:49,59.9,59.9,59.9,59.9,100
10/08/2003,10:51,59.95,59.95,59.95,59.95,200
10/08/2003,10:54,59.85,59.85,59.85,59.85,1000
10/08/2003,10:56,59.78,59.78,59.78,59.78,1000
10/08/2003,10:58,59.77,59.77,59.77,59.77,1000
10/08/2003,10:59,59.7,59.77,59.7,59.77,2000
10/08/2003,11:06,59.83,59.83,59.83,59.83,1000
10/08/2003,11:11,59.8,59.8,59.8,59.8,12500
10/08/2003,11:14,59.78,59.78,59.78,59.78,100
10/08/2003,11:15,59.77,59.77,59.77,59.77,300
10/08/2003,11:18,59.77,59.77,59.77,59.77,100
10/08/2003,11:21,59.75,59.75,59.75,59.75,100
10/08/2003,11:32,59.63,59.63,59.58,59.6,800
10/08/2003,11:33,59.69,59.69,59.69,59.69,500
10/08/2003,11:35,59.66,59.66,59.66,59.66,100
10/08/2003,11:40,59.7,59.7,59.7,59.7,2000
10/08/2003,11:41,59.7,59.7,59.7,59.7,500
10/08/2003,11:48,59.68,59.68,59.68,59.68,1500
10/08/2003,11:50,59.7,59.7,59.7,59.7,100
10/08/2003,12:01,59.7,59.7,59.7,59.7,100
10/08/2003,12:05,59.58,59.58,59.58,59.58,5000
10/08/2003,12:07,59.54,59.55,59.52,59.52,4600
10/08/2003,12:08,59.46,59.46,59.43,59.43,4000
10/08/2003,12:09,59.41,59.41,59.4,59.4,6200
10/08/2003,12:11,59.46,59.46,59.46,59.46,1800
10/08/2003,12:12,59.48,59.48,59.48,59.48,1000
10/08/2003,12:13,59.48,59.48,59.48,59.48,3000
10/08/2003,12:14,59.5,59.5,59.5,59.5,500
10/08/2003,12:15,59.46,59.55,59.46,59.55,900
10/08/2003,12:16,59.54,59.55,59.54,59.55,600
10/08/2003,12:17,59.55,59.55,59.55,59.55,500
10/08/2003,12:18,59.45,59.45,59.45,59.45,2000
10/08/2003,12:19,59.45,59.45,59.45,59.45,100
10/08/2003,12:26,59.5,59.5,59.5,59.5,5000
10/08/2003,12:30,59.46,59.47,59.46,59.47,200
10/08/2003,12:31,59.47,59.47,59.47,59.47,1000
10/08/2003,12:36,59.51,59.6,59.51,59.6,700
10/08/2003,12:37,59.64,59.65,59.64,59.65,4300
10/08/2003,12:39,59.58,59.58,59.58,59.58,100
10/08/2003,12:44,59.57,59.57,59.57,59.57,200
10/08/2003,12:49,59.55,59.57,59.55,59.57,2200
10/08/2003,12:50,59.58,59.58,59.58,59.58,100
10/08/2003,12:57,59.6,59.6,59.58,59.58,800
10/08/2003,13:05,59.56,59.56,59.56,59.56,300
10/08/2003,13:19,59.57,59.57,59.57,59.57,100
10/08/2003,13:24,59.5,59.5,59.5,59.5,2500
10/08/2003,13:27,59.5,59.5,59.5,59.5,100
10/08/2003,13:28,59.5,59.5,59.5,59.5,1900
10/08/2003,13:30,59.5,59.5,59.5,59.5,10000
10/08/2003,13:45,59.53,59.53,59.53,59.53,200
10/08/2003,13:54,59.62,59.62,59.62,59.62,100
10/08/2003,13:55,59.62,59.62,59.62,59.62,100
10/08/2003,13:56,59.62,59.62,59.62,59.62,2400
10/08/2003,14:03,59.56,59.56,59.56,59.56,400
10/08/2003,14:07,59.46,59.46,59.46,59.46,7500
10/08/2003,14:08,59.5,59.5,59.5,59.5,100
10/08/2003,14:10,59.48,59.48,59.48,59.48,7500
10/08/2003,14:12,59.36,59.36,59.36,59.36,600
10/08/2003,14:18,59.35,59.35,59.35,59.35,300
10/08/2003,14:19,59.36,59.36,59.36,59.36,2000
10/08/2003,14:20,59.39,59.39,59.39,59.39,200
10/08/2003,14:22,59.4,59.4,59.4,59.4,2000
10/08/2003,14:24,59.43,59.43,59.43,59.43,2000
10/08/2003,14:28,59.45,59.45,59.45,59.45,1000
10/08/2003,14:30,59.5,59.5,59.5,59.5,8500
10/08/2003,14:32,59.48,59.48,59.48,59.48,200
10/08/2003,14:33,59.41,59.41,59.41,59.41,3000
10/08/2003,14:34,59.45,59.45,59.45,59.45,3000
10/08/2003,14:37,59.45,59.45,59.45,59.45,1100
10/08/2003,14:42,59.45,59.45,59.45,59.45,1500
10/08/2003,14:47,59.41,59.41,59.41,59.41,500
10/08/2003,14:48,59.4,59.4,59.4,59.4,1500
10/08/2003,14:51,59.44,59.44,59.44,59.44,100
10/08/2003,14:55,59.46,59.46,59.46,59.46,1000
10/08/2003,14:57,59.46,59.46,59.46,59.46,2000
10/08/2003,15:01,59.52,59.52,59.52,59.52,200
10/08/2003,15:06,59.52,59.52,59.52,59.52,400
10/08/2003,15:11,59.53,59.53,59.5,59.5,400
10/08/2003,15:15,59.57,59.57,59.57,59.57,300
10/08/2003,15:21,59.56,59.56,59.56,59.56,200
10/08/2003,15:23,59.53,59.53,59.53,59.53,400
10/08/2003,15:27,59.5,59.5,59.5,59.5,200
10/08/2003,15:31,59.52,59.52,59.49,59.49,200
10/08/2003,15:44,59.56,59.56,59.56,59.56,200
10/08/2003,15:53,59.5,59.5,59.5,59.5,200
10/08/2003,15:55,59.55,59.55,59.55,59.55,100
10/08/2003,15:56,59.53,59.53,59.53,59.53,7500
10/08/2003,15:57,59.5,59.5,59.46,59.46,800
10/08/2003,15:58,59.52,59.52,59.49,59.49,900
10/09/2003,09:34,59,59,59,59,100
10/09/2003,09:35,59.26,59.26,59.26,59.26,1000
10/09/2003,09:39,59.05,59.05,58.95,58.95,5100
10/09/2003,09:40,58.95,58.95,58.95,58.95,100
10/09/2003,09:41,59.04,59.04,59.04,59.04,300
10/09/2003,09:42,59,59,58.96,58.96,32800
10/09/2003,09:43,58.95,59,58.86,58.86,2000
10/09/2003,09:44,58.95,58.97,58.95,58.97,7600
10/09/2003,09:45,58.85,58.9,58.85,58.899,8000
10/09/2003,09:46,58.88,58.9,58.85,58.85,13400
10/09/2003,09:47,58.86,58.88,58.85,58.85,24600
10/09/2003,09:48,58.85,58.85,58.85,58.85,100
10/09/2003,09:49,58.82,58.85,58.82,58.85,7000
10/09/2003,09:50,58.85,58.85,58.85,58.85,8000
10/09/2003,09:51,58.9,58.9,58.9,58.9,5000
10/09/2003,09:53,59,59,59,59,20000
10/09/2003,09:54,59.04,59.07,59.04,59.07,12800
10/09/2003,09:55,59.08,59.08,59.08,59.08,10100
10/09/2003,09:56,59.1,59.1,59.08,59.1,21500
10/09/2003,09:57,59.12,59.12,59.12,59.12,3700
10/09/2003,09:58,59.08,59.08,59.07,59.07,21500
10/09/2003,09:59,59.03,59.03,59.01,59.01,8200
10/09/2003,10:00,59,59,58.96,58.96,18300
10/09/2003,10:01,58.97,58.97,58.95,58.96,39200
10/09/2003,10:02,58.97,58.97,58.96,58.96,8000
10/09/2003,10:05,58.91,58.91,58.91,58.91,1000
10/09/2003,10:07,58.97,59,58.96,59,10100
10/09/2003,10:08,59.02,59.02,59.02,59.02,5100
10/09/2003,10:10,59.1,59.1,59.1,59.1,10000
10/09/2003,10:11,59.06,59.06,58.994,59,700
10/09/2003,10:14,58.98,58.98,58.98,58.98,100
10/09/2003,10:15,58.91,58.91,58.9,58.9,10100
10/09/2003,10:17,58.9,58.9,58.9,58.9,4000
10/09/2003,10:19,58.87,58.87,58.87,58.87,500
10/09/2003,10:21,58.81,58.82,58.75,58.82,1000
10/09/2003,10:22,58.8,58.82,58.8,58.82,25700
10/09/2003,10:23,58.87,58.87,58.87,58.87,200
10/09/2003,10:24,58.87,58.87,58.87,58.87,500
10/09/2003,10:26,58.82,58.82,58.82,58.82,500
10/09/2003,10:27,58.8,58.8,58.8,58.8,3000
10/09/2003,10:29,58.83,58.83,58.83,58.83,100
10/09/2003,10:30,58.83,58.83,58.83,58.83,600
10/09/2003,10:31,58.9,58.9,58.84,58.84,6000
10/09/2003,10:32,58.85,58.87,58.73,58.76,16100
10/09/2003,10:33,58.8,58.85,58.75,58.85,21300
10/09/2003,10:34,58.76,58.76,58.66,58.66,8100
10/09/2003,10:35,58.65,58.74,58.65,58.74,14300
10/09/2003,10:36,58.76,58.76,58.7,58.7,10500
10/09/2003,10:37,58.7,58.7,58.7,58.7,500
10/09/2003,10:38,58.7,58.75,58.7,58.75,15000
10/09/2003,10:39,58.7,58.72,58.65,58.65,21700
10/09/2003,10:40,58.65,58.65,58.65,58.65,10000
10/09/2003,10:43,58.65,58.65,58.65,58.65,5000
10/09/2003,10:44,58.63,58.63,58.63,58.63,500
10/09/2003,10:46,58.6,58.6,58.6,58.6,15000
10/09/2003,10:47,58.56,58.56,58.55,58.55,2500
10/09/2003,10:48,58.55,58.6,58.55,58.6,16000
10/09/2003,10:49,58.537,58.6,58.537,58.6,2900
10/09/2003,10:50,58.55,58.55,58.5,58.5,11800
10/09/2003,10:51,58.5,58.5,58.5,58.5,500
10/09/2003,10:52,58.5,58.5,58.5,58.5,1000
10/09/2003,10:53,58.47,58.47,58.47,58.47,100
10/09/2003,10:55,58.45,58.48,58.45,58.48,900
10/09/2003,10:56,58.54,58.54,58.5,58.5,2700
10/09/2003,10:57,58.55,58.55,58.55,58.55,400
10/09/2003,10:58,58.57,58.59,58.57,58.59,500
10/09/2003,11:00,58.6,58.6,58.6,58.6,10000
10/09/2003,11:01,58.6,58.6,58.6,58.6,10000
10/09/2003,11:03,58.62,58.62,58.62,58.62,1600
10/09/2003,11:05,58.65,58.67,58.65,58.67,2900
10/09/2003,11:06,58.7,58.7,58.7,58.7,10000
10/09/2003,11:07,58.73,58.73,58.7,58.7,5700
10/09/2003,11:08,58.7,58.76,58.7,58.76,20700
10/09/2003,11:09,58.8,58.8,58.79,58.79,29000
10/09/2003,11:10,58.78,58.78,58.78,58.78,1000
10/09/2003,11:11,58.84,58.84,58.84,58.84,800
10/09/2003,11:12,58.8,58.8,58.8,58.8,10000
10/09/2003,11:13,58.75,58.85,58.75,58.85,45000
10/09/2003,11:14,58.8,58.82,58.8,58.82,10000
10/09/2003,11:15,58.75,58.75,58.75,58.75,100000
10/09/2003,11:16,58.85,58.85,58.85,58.85,5500
10/09/2003,11:17,58.83,58.83,58.83,58.83,2000
10/09/2003,11:19,58.8,58.8,58.8,58.8,12500
10/09/2003,11:20,58.83,58.83,58.83,58.83,10000
10/09/2003,11:21,58.83,58.83,58.83,58.83,10000
10/09/2003,11:22,58.8,58.8,58.8,58.8,500
10/09/2003,11:23,58.75,58.84,58.75,58.84,5100
10/09/2003,11:29,58.8,58.8,58.8,58.8,2000
10/09/2003,11:31,58.85,58.85,58.85,58.85,100
10/09/2003,11:33,58.9,58.9,58.9,58.9,500
10/09/2003,11:35,59,59,59,59,500
10/09/2003,11:36,59.02,59.02,59.02,59.02,200
10/09/2003,11:37,59.07,59.1,59.05,59.05,6500
10/09/2003,11:38,59.12,59.14,59.12,59.14,4100
10/09/2003,11:41,59.08,59.16,59.08,59.16,900
10/09/2003,11:44,59.05,59.05,59.05,59.05,10000
10/09/2003,11:45,59,59,59,59,200
10/09/2003,11:46,59,59.03,59,59.03,10300
10/09/2003,11:50,58.99,58.99,58.99,58.99,100
10/09/2003,11:51,58.91,58.91,58.9,58.9,9600
10/09/2003,11:53,58.9,58.9,58.85,58.85,5100
10/09/2003,11:54,58.85,58.85,58.85,58.85,100
10/09/2003,11:55,58.83,58.83,58.83,58.83,600
10/09/2003,11:58,58.92,58.93,58.92,58.93,1000
10/09/2003,12:00,58.93,58.93,58.93,58.93,900
10/09/2003,12:01,58.94,58.94,58.94,58.94,200
10/09/2003,12:05,58.95,58.97,58.95,58.97,500
10/09/2003,12:18,58.96,58.96,58.96,58.96,200
10/09/2003,12:22,58.89,58.89,58.89,58.89,200
10/09/2003,12:24,58.97,58.97,58.97,58.97,200
10/09/2003,12:25,58.96,58.96,58.96,58.96,1000
10/09/2003,12:26,58.96,58.96,58.96,58.96,500
10/09/2003,12:35,58.95,58.95,58.95,58.95,12000
10/09/2003,12:40,59,59,59,59,5000
10/09/2003,12:42,59.02,59.02,59.02,59.02,500
10/09/2003,12:46,59.04,59.04,59.04,59.04,3000
10/09/2003,12:47,59.01,59.01,59,59,5200
10/09/2003,12:48,59,59,59,59,5000
10/09/2003,12:53,59.01,59.01,59.01,59.01,200
10/09/2003,12:54,59,59,59,59,200
10/09/2003,12:56,59,59,59,59,1800
10/09/2003,13:00,59.01,59.01,59.01,59.01,5000
10/09/2003,13:01,59.01,59.01,59.01,59.01,1200
10/09/2003,13:02,59.01,59.01,58.94,58.94,5600
10/09/2003,13:04,58.98,58.99,58.98,58.99,600
10/09/2003,13:13,58.89,58.89,58.89,58.89,1500
10/09/2003,13:14,58.9,58.9,58.87,58.87,4600
10/09/2003,13:16,58.87,58.9,58.87,58.89,1000
10/09/2003,13:17,58.9,58.9,58.9,58.9,800
10/09/2003,13:18,58.9,58.9,58.9,58.9,400
10/09/2003,13:24,58.94,58.95,58.94,58.95,1000
10/09/2003,13:32,58.87,58.89,58.87,58.89,300
10/09/2003,13:34,58.93,58.93,58.92,58.92,1000
10/09/2003,13:35,58.86,58.86,58.86,58.86,300
10/09/2003,13:40,58.84,58.86,58.8,58.8,12600
10/09/2003,13:41,58.83,58.83,58.83,58.83,5000
10/09/2003,13:46,58.83,58.83,58.83,58.83,400
10/09/2003,13:49,58.82,58.82,58.82,58.82,300
10/09/2003,13:50,58.75,58.75,58.75,58.75,6000
10/09/2003,13:51,58.75,58.75,58.75,58.75,3700
10/09/2003,13:56,58.77,58.79,58.77,58.79,600
10/09/2003,13:58,58.79,58.79,58.79,58.79,100
10/09/2003,13:59,58.83,58.89,58.83,58.89,200
10/09/2003,14:01,58.82,58.9,58.82,58.9,14100
10/09/2003,14:02,58.83,58.83,58.83,58.83,100
10/09/2003,14:06,58.9,58.9,58.9,58.9,10000
10/09/2003,14:09,58.82,58.82,58.8,58.8,5200
10/09/2003,14:10,58.78,58.78,58.78,58.78,1500
10/09/2003,14:11,58.77,58.77,58.77,58.77,300
10/09/2003,14:20,58.75,58.75,58.75,58.75,400
10/09/2003,14:21,58.75,58.75,58.75,58.75,1000
10/09/2003,14:22,58.8,58.82,58.75,58.82,15100
10/09/2003,14:23,58.82,58.82,58.75,58.75,25600
10/09/2003,14:24,58.75,58.75,58.75,58.75,30000
10/09/2003,14:26,58.74,58.74,58.74,58.74,100
10/09/2003,14:28,58.73,58.73,58.73,58.73,100
10/09/2003,14:29,58.66,58.66,58.63,58.63,2200
10/09/2003,14:30,58.7,58.7,58.7,58.7,15000
10/09/2003,14:32,58.7,58.7,58.7,58.7,2900
10/09/2003,14:33,58.7,58.7,58.7,58.7,9700
10/09/2003,14:36,58.68,58.68,58.68,58.68,3000
10/09/2003,14:37,58.7,58.7,58.7,58.7,700
10/09/2003,14:40,58.7,58.7,58.67,58.67,200
10/09/2003,14:41,58.65,58.65,58.65,58.65,100
10/09/2003,14:42,58.7,58.7,58.7,58.7,1500
10/09/2003,14:44,58.7,58.7,58.7,58.7,15000
10/09/2003,14:45,58.57,58.57,58.57,58.57,300
10/09/2003,14:47,58.64,58.64,58.64,58.64,100
10/09/2003,14:48,58.64,58.64,58.64,58.64,600
10/09/2003,14:49,58.64,58.64,58.64,58.64,200
10/09/2003,14:50,58.67,58.67,58.66,58.66,500
10/09/2003,14:51,58.65,58.65,58.65,58.65,5000
10/09/2003,14:52,58.69,58.69,58.69,58.69,2500
10/09/2003,14:53,58.68,58.69,58.68,58.69,7100
10/09/2003,14:54,58.66,58.68,58.66,58.68,3000
10/09/2003,14:55,58.67,58.67,58.67,58.67,100
10/09/2003,14:56,58.68,58.68,58.68,58.68,100
10/09/2003,14:57,58.68,58.7,58.68,58.7,2400
10/09/2003,14:58,58.7,58.7,58.7,58.7,300
10/09/2003,15:00,58.7,58.7,58.7,58.7,200
10/09/2003,15:04,58.65,58.65,58.65,58.65,200
10/09/2003,15:05,58.58,58.58,58.58,58.58,200
10/09/2003,15:07,58.65,58.65,58.64,58.64,700
10/09/2003,15:08,58.66,58.66,58.66,58.66,100
10/09/2003,15:09,58.67,58.67,58.67,58.67,100
10/09/2003,15:10,58.68,58.7,58.68,58.7,11200
10/09/2003,15:12,58.68,58.68,58.66,58.68,10200
10/09/2003,15:13,58.69,58.69,58.69,58.69,300
10/09/2003,15:14,58.71,58.71,58.71,58.71,200
10/09/2003,15:16,58.69,58.69,58.69,58.69,1300
10/09/2003,15:18,58.72,58.72,58.72,58.72,200
10/09/2003,15:19,58.68,58.68,58.65,58.65,500
10/09/2003,15:22,58.68,58.68,58.68,58.68,200
10/09/2003,15:24,58.7,58.7,58.7,58.7,15200
10/09/2003,15:25,58.68,58.68,58.68,58.68,10000
10/09/2003,15:26,58.67,58.67,58.67,58.67,100
10/09/2003,15:27,58.71,58.71,58.71,58.71,200
10/09/2003,15:29,58.76,58.76,58.71,58.71,1600
10/09/2003,15:31,58.76,58.77,58.76,58.77,2200
10/09/2003,15:32,58.8,58.8,58.8,58.8,300
10/09/2003,15:35,58.78,58.78,58.78,58.78,400
10/09/2003,15:37,58.78,58.83,58.76,58.76,35600
10/09/2003,15:38,58.84,58.84,58.84,58.84,15000
10/09/2003,15:40,58.85,58.85,58.85,58.85,10000
10/09/2003,15:41,58.85,58.85,58.85,58.85,15000
10/09/2003,15:44,58.85,58.85,58.85,58.85,1900
10/09/2003,15:45,58.85,58.85,58.85,58.85,600
10/09/2003,15:46,58.85,58.85,58.85,58.85,200
10/09/2003,15:48,58.85,58.85,58.85,58.85,600
10/09/2003,15:49,58.89,58.9,58.89,58.9,5900
10/09/2003,15:50,58.83,58.89,58.83,58.89,500
10/09/2003,15:51,58.89,58.89,58.85,58.85,5200
10/09/2003,15:52,58.85,58.85,58.85,58.85,2400
10/09/2003,15:54,58.87,58.9,58.87,58.9,300
10/09/2003,15:55,58.93,58.93,58.89,58.89,3100
10/09/2003,15:56,58.93,58.93,58.93,58.93,1700
10/09/2003,15:57,58.94,58.94,58.89,58.89,28300
10/09/2003,15:58,58.85,58.89,58.85,58.89,4600
10/09/2003,15:59,58.83,58.83,58.82,58.82,13500
10/10/2003,09:34,59,59,59,59,1000
10/10/2003,09:35,59.08,59.08,59.08,59.08,2300
10/10/2003,09:36,59.1,59.1,59.1,59.1,10100
10/10/2003,09:38,59,59.08,58.9,59.08,16200
10/10/2003,09:39,58.9,58.9,58.9,58.9,1000
10/10/2003,09:40,58.87,58.87,58.87,58.87,100
10/10/2003,09:41,58.86,58.86,58.8,58.8,900
10/10/2003,09:42,58.91,58.91,58.91,58.91,100
10/10/2003,09:43,59.04,59.04,59.04,59.04,1000
10/10/2003,09:45,59.11,59.11,59.11,59.11,1000
10/10/2003,09:47,58.86,58.86,58.86,58.86,1000
10/10/2003,09:48,58.7,58.7,58.7,58.7,500
10/10/2003,09:50,58.82,58.82,58.82,58.82,2000
10/10/2003,09:52,58.81,58.81,58.81,58.81,2000
10/10/2003,09:54,58.94,58.94,58.94,58.94,2000
10/10/2003,09:57,58.86,58.86,58.78,58.78,2000
10/10/2003,09:58,58.77,58.77,58.77,58.77,1000
10/10/2003,10:00,58.92,58.92,58.92,58.92,400
10/10/2003,10:02,58.96,58.96,58.95,58.95,900
10/10/2003,10:04,58.84,58.84,58.84,58.84,500
10/10/2003,10:05,58.84,58.84,58.84,58.84,100
10/10/2003,10:11,58.95,58.97,58.95,58.97,19300
10/10/2003,10:12,59.04,59.12,59,59.12,66700
10/10/2003,10:13,59.13,59.15,59.05,59.08,6700
10/10/2003,10:14,59.1,59.1,59.08,59.08,10700
10/10/2003,10:15,59.1,59.1,59.1,59.1,2000
10/10/2003,10:16,59.06,59.06,59.06,59.06,4500
10/10/2003,10:17,59.12,59.12,59.1,59.1,20000
10/10/2003,10:18,59.15,59.2,59.15,59.2,400
10/10/2003,10:19,59.2,59.21,59.2,59.21,3100
10/10/2003,10:20,59.2,59.25,59.05,59.25,103500
10/10/2003,10:21,59.25,59.25,59.2,59.2,11000
10/10/2003,10:22,59.25,59.3,59.22,59.3,160100
10/10/2003,10:23,59.28,59.28,59.28,59.28,300
10/10/2003,10:25,59.35,59.35,59.3,59.3,12100
10/10/2003,10:26,59.33,59.33,59.3,59.3,10500
10/10/2003,10:29,59.4,59.4,59.4,59.4,10000
10/10/2003,10:30,59.44,59.44,59.44,59.44,200
10/10/2003,10:31,59.42,59.42,59.42,59.42,200
10/10/2003,10:32,59.35,59.42,59.35,59.42,55000
10/10/2003,10:33,59.34,59.34,59.31,59.31,5600
10/10/2003,10:34,59.35,59.35,59.35,59.35,1100
10/10/2003,10:36,59.35,59.35,59.35,59.35,1400
10/10/2003,10:37,59.3,59.33,59.25,59.25,16100
10/10/2003,10:38,59.2,59.25,59.2,59.2,12200
10/10/2003,10:39,59.2,59.2,59.2,59.2,10200
10/10/2003,10:40,59.2,59.2,59.16,59.18,6900
10/10/2003,10:41,59.18,59.25,59.18,59.25,4400
10/10/2003,10:42,59.25,59.25,59.2,59.2,21500
10/10/2003,10:43,59.28,59.28,59.28,59.28,5000
10/10/2003,10:44,59.3,59.3,59.3,59.3,200
10/10/2003,10:45,59.26,59.26,59.23,59.23,18600
10/10/2003,10:46,59.2,59.25,59.2,59.25,9500
10/10/2003,10:47,59.2,59.2,59.2,59.2,1000
10/10/2003,10:48,59.25,59.25,59.25,59.25,14700
10/10/2003,10:50,59.18,59.25,59.18,59.22,2200
10/10/2003,10:51,59.22,59.22,59.22,59.22,400
10/10/2003,10:52,59.2,59.2,59.2,59.2,2000
10/10/2003,10:54,59.2,59.2,59.2,59.2,100
10/10/2003,10:55,59.19,59.19,59.19,59.19,100
10/10/2003,10:57,59.18,59.18,59.18,59.18,10100
10/10/2003,10:58,59.2,59.2,59.2,59.2,100
10/10/2003,11:01,59.16,59.2,59.16,59.2,2200
10/10/2003,11:02,59.2,59.2,59.2,59.2,100
10/10/2003,11:03,59.2,59.2,59.18,59.18,1800
10/10/2003,11:05,59.13,59.13,59.13,59.13,3600
10/10/2003,11:06,59.1,59.1,59.1,59.1,2000
10/10/2003,11:07,59.1,59.1,59.1,59.1,10000
10/10/2003,11:08,59.1,59.1,59.1,59.1,7000
10/10/2003,11:09,59.1,59.11,59.1,59.1,3200
10/10/2003,11:10,59.11,59.11,59.11,59.11,200
10/10/2003,11:11,59.2,59.2,59.2,59.2,100
10/10/2003,11:12,59.2,59.2,59.2,59.2,900
10/10/2003,11:14,59.19,59.19,59.18,59.18,10200
10/10/2003,11:17,59.22,59.22,59.22,59.22,300
10/10/2003,11:18,59.22,59.22,59.22,59.22,100
10/10/2003,11:20,59.2,59.2,59.2,59.2,200
10/10/2003,11:22,59.22,59.22,59.22,59.22,500
10/10/2003,11:23,59.22,59.22,59.22,59.22,500
10/10/2003,11:25,59.19,59.19,59.19,59.19,600
10/10/2003,11:31,59.19,59.19,59.19,59.19,200
10/10/2003,11:34,59.16,59.16,59.16,59.16,1400
10/10/2003,11:35,59.19,59.19,59.19,59.19,100
10/10/2003,11:36,59.19,59.19,59.11,59.11,4400
10/10/2003,11:37,59.12,59.12,59.12,59.12,7500
10/10/2003,11:38,59.08,59.14,59.08,59.09,3300
10/10/2003,11:39,59.08,59.08,59.08,59.08,300
10/10/2003,11:40,59.08,59.08,59.08,59.08,55000
10/10/2003,11:41,59.1,59.1,59.1,59.1,10000
10/10/2003,11:42,59.05,59.06,59.05,59.06,4500
10/10/2003,11:43,59.01,59.01,59.01,59.01,500
10/10/2003,11:44,59.1,59.1,59.01,59.01,17800
10/10/2003,11:45,59,59.05,59,59,7300
10/10/2003,11:51,58.97,58.97,58.97,58.97,500
10/10/2003,11:52,58.971,58.971,58.971,58.971,2600
10/10/2003,11:53,58.99,59,58.95,59,5600
10/10/2003,11:55,59.04,59.04,59.04,59.04,25000
10/10/2003,11:58,59,59,59,59,10000
10/10/2003,11:59,59,59,59,59,1000
10/10/2003,12:00,59,59,59,59,30000
10/10/2003,12:06,59,59.01,59,59.01,10100
10/10/2003,12:18,59.13,59.13,59.13,59.13,500
10/10/2003,12:21,59.18,59.18,59.18,59.18,10000
10/10/2003,12:28,59.17,59.17,59.17,59.17,400
10/10/2003,12:29,59.17,59.19,59.16,59.16,2000
10/10/2003,12:30,59.2,59.2,59.2,59.2,300
10/10/2003,12:33,59.16,59.16,59.16,59.16,100
10/10/2003,12:35,59.17,59.17,59.17,59.17,200
10/10/2003,12:38,59.22,59.22,59.22,59.22,200
10/10/2003,12:39,59.24,59.24,59.24,59.24,1000
10/10/2003,12:40,59.24,59.24,59.24,59.24,1000
10/10/2003,12:42,59.25,59.25,59.25,59.25,27100
10/10/2003,12:43,59.25,59.25,59.25,59.25,1000
10/10/2003,12:45,59.3,59.3,59.3,59.3,3000
10/10/2003,12:47,59.25,59.25,59.25,59.25,2000
10/10/2003,12:51,59.27,59.27,59.25,59.25,10500
10/10/2003,12:53,59.25,59.3,59.25,59.3,76500
10/10/2003,12:56,59.34,59.34,59.34,59.34,100
10/10/2003,12:59,59.26,59.26,59.26,59.26,300
10/10/2003,13:00,59.3,59.3,59.3,59.3,200
10/10/2003,13:02,59.37,59.37,59.37,59.37,100
10/10/2003,13:03,59.4,59.4,59.4,59.4,2000
10/10/2003,13:05,59.38,59.38,59.36,59.36,1000
10/10/2003,13:12,59.38,59.44,59.38,59.44,400
10/10/2003,13:13,59.44,59.44,59.44,59.44,300
10/10/2003,13:18,59.47,59.47,59.47,59.47,100
10/10/2003,13:19,59.46,59.46,59.46,59.46,100
10/10/2003,13:20,59.5,59.5,59.5,59.5,1000
10/10/2003,13:21,59.54,59.54,59.54,59.54,2000
10/10/2003,13:22,59.56,59.56,59.56,59.56,500
10/10/2003,13:24,59.61,59.61,59.61,59.61,400
10/10/2003,13:25,59.6,59.6,59.6,59.6,1800
10/10/2003,13:28,59.54,59.54,59.54,59.54,100
10/10/2003,13:29,59.5,59.5,59.5,59.5,100
10/10/2003,13:31,59.5,59.5,59.5,59.5,100
10/10/2003,13:33,59.46,59.46,59.44,59.44,8100
10/10/2003,13:38,59.4,59.45,59.4,59.45,2900
10/10/2003,13:46,59.45,59.45,59.45,59.45,600
10/10/2003,13:48,59.42,59.42,59.42,59.42,5000
10/10/2003,13:49,59.42,59.42,59.42,59.42,1100
10/10/2003,13:50,59.45,59.45,59.45,59.45,200
10/10/2003,13:52,59.45,59.45,59.45,59.45,800
10/10/2003,13:55,59.43,59.43,59.43,59.43,100
10/10/2003,13:59,59.43,59.43,59.43,59.43,77000
10/10/2003,14:00,59.35,59.35,59.35,59.35,2000
10/10/2003,14:01,59.4,59.4,59.4,59.4,1000
10/10/2003,14:05,59.4,59.4,59.4,59.4,1000
10/10/2003,14:11,59.4,59.4,59.4,59.4,800
10/10/2003,14:12,59.4,59.4,59.4,59.4,200
10/10/2003,14:18,59.44,59.44,59.44,59.44,1000
10/10/2003,14:19,59.42,59.42,59.42,59.42,100
10/10/2003,14:20,59.42,59.42,59.42,59.42,800
10/10/2003,14:22,59.36,59.36,59.36,59.36,300
10/10/2003,14:23,59.37,59.37,59.37,59.37,300
10/10/2003,14:26,59.33,59.33,59.33,59.33,2000
10/10/2003,14:27,59.37,59.37,59.33,59.33,2000
10/10/2003,14:28,59.32,59.32,59.32,59.32,2000
10/10/2003,14:30,59.4,59.4,59.36,59.36,25100
10/10/2003,14:32,59.36,59.36,59.35,59.35,2300
10/10/2003,14:33,59.35,59.35,59.35,59.35,1400
10/10/2003,14:34,59.34,59.34,59.34,59.34,500
10/10/2003,14:38,59.35,59.35,59.35,59.35,300
10/10/2003,14:39,59.38,59.38,59.38,59.38,2400
10/10/2003,14:40,59.35,59.35,59.32,59.34,2400
10/10/2003,14:42,59.32,59.32,59.32,59.32,10000
10/10/2003,14:43,59.31,59.31,59.3,59.3,5400
10/10/2003,14:44,59.3,59.3,59.3,59.3,4800
10/10/2003,14:45,59.29,59.29,59.29,59.29,100
10/10/2003,14:46,59.28,59.343,59.28,59.343,5100
10/10/2003,14:47,59.25,59.25,59.25,59.25,100
10/10/2003,14:50,59.3,59.3,59.3,59.3,5000
10/10/2003,14:55,59.25,59.25,59.25,59.25,25000
10/10/2003,14:58,59.24,59.24,59.24,59.24,300
10/10/2003,15:00,59.24,59.24,59.24,59.24,600
10/10/2003,15:02,59.16,59.17,59.16,59.17,6000
10/10/2003,15:03,59.16,59.16,59.16,59.16,5700
10/10/2003,15:04,59.21,59.21,59.21,59.21,300
10/10/2003,15:05,59.18,59.2,59.18,59.2,4500
10/10/2003,15:06,59.19,59.19,59.19,59.19,1200
10/10/2003,15:09,59.26,59.26,59.24,59.24,400
10/10/2003,15:10,59.23,59.23,59.23,59.23,1800
10/10/2003,15:11,59.23,59.23,59.23,59.23,200
10/10/2003,15:14,59.25,59.25,59.25,59.25,200
10/10/2003,15:17,59.23,59.23,59.23,59.23,100
10/10/2003,15:18,59.19,59.19,59.17,59.19,17000
10/10/2003,15:19,59.19,59.19,59.19,59.19,10300
10/10/2003,15:20,59.19,59.19,59.14,59.19,10200
10/10/2003,15:21,59.19,59.19,59.19,59.19,10000
10/10/2003,15:23,59.19,59.22,59.19,59.22,10000
10/10/2003,15:24,59.25,59.25,59.25,59.25,200
10/10/2003,15:26,59.22,59.22,59.22,59.22,900
10/10/2003,15:29,59.14,59.21,59.14,59.21,600
10/10/2003,15:30,59.23,59.23,59.22,59.22,700
10/10/2003,15:32,59.23,59.23,59.23,59.23,200
10/10/2003,15:34,59.21,59.23,59.21,59.21,3700
10/10/2003,15:35,59.2,59.2,59.2,59.2,5000
10/10/2003,15:36,59.21,59.22,59.21,59.22,300
10/10/2003,15:37,59.22,59.22,59.22,59.22,100
10/10/2003,15:39,59.22,59.22,59.2,59.2,5100
10/10/2003,15:40,59.2,59.2,59.2,59.2,200
10/10/2003,15:41,59.2,59.2,59.2,59.2,10000
10/10/2003,15:42,59.2,59.2,59.2,59.2,600
10/10/2003,15:43,59.2,59.2,59.2,59.2,100
10/10/2003,15:44,59.16,59.16,59.16,59.16,100
10/10/2003,15:45,59.14,59.14,59.14,59.14,100
10/10/2003,15:46,59.17,59.17,59.17,59.17,15200
10/10/2003,15:48,59.13,59.13,59.05,59.05,1600
10/10/2003,15:49,59.11,59.13,59.11,59.11,1200
10/10/2003,15:50,59.05,59.12,59.05,59.12,13200
10/10/2003,15:51,59.12,59.12,59.12,59.12,1000
10/10/2003,15:52,59.15,59.15,59.15,59.15,3600
10/10/2003,15:53,59.15,59.15,59.15,59.15,500
10/10/2003,15:54,59.15,59.15,59.15,59.15,1100
10/10/2003,15:56,59.15,59.15,59.15,59.15,100
10/13/2003,09:39,58.9,58.9,58.9,58.9,1800
10/13/2003,09:42,58.6,58.65,58.6,58.6,800
10/13/2003,09:43,58.66,58.66,58.66,58.66,300
10/13/2003,09:44,58.7,58.71,58.7,58.7,3000
10/13/2003,09:46,58.52,58.52,58.52,58.52,300
10/13/2003,09:47,58.59,58.71,58.59,58.71,17800
10/13/2003,09:48,58.69,58.72,58.68,58.68,25400
10/13/2003,09:49,58.63,58.63,58.61,58.63,35100
10/13/2003,09:50,58.67,58.67,58.67,58.67,1000
10/13/2003,09:51,58.72,58.72,58.72,58.72,1000
10/13/2003,09:52,58.75,58.75,58.75,58.75,10000
10/13/2003,09:53,58.8,58.8,58.8,58.8,1000
10/13/2003,09:55,58.79,58.79,58.79,58.79,1000
10/13/2003,09:56,58.71,58.85,58.71,58.8,25300
10/13/2003,09:57,58.8,58.8,58.75,58.75,1100
10/13/2003,09:58,58.8,58.8,58.8,58.8,10000
10/13/2003,09:59,58.86,58.86,58.86,58.86,2400
10/13/2003,10:00,58.86,58.86,58.85,58.85,3600
10/13/2003,10:02,58.8,58.85,58.8,58.85,1100
10/13/2003,10:03,58.9,58.9,58.9,58.9,7000
10/13/2003,10:04,58.9,58.9,58.9,58.9,10200
10/13/2003,10:05,58.85,58.85,58.85,58.85,1000
10/13/2003,10:07,58.9,58.99,58.9,58.97,20400
10/13/2003,10:08,59.05,59.07,59.05,59.07,21000
10/13/2003,10:09,59.13,59.15,59.13,59.15,1800
10/13/2003,10:10,59.09,59.09,59.09,59.09,12500
10/13/2003,10:11,59.02,59.02,59.02,59.02,1500
10/13/2003,10:13,59.09,59.09,59.09,59.09,1500
10/13/2003,10:14,59.05,59.05,59.05,59.05,4000
10/13/2003,10:15,58.97,58.97,58.97,58.97,400
10/13/2003,10:16,58.91,58.91,58.9,58.9,700
10/13/2003,10:20,58.93,58.93,58.93,58.93,100
10/13/2003,10:26,58.93,58.93,58.93,58.93,100
10/13/2003,10:27,58.95,58.95,58.95,58.95,500
10/13/2003,10:28,58.96,58.96,58.96,58.96,100
10/13/2003,10:29,58.98,58.98,58.98,58.98,100
10/13/2003,10:30,59.03,59.03,59.03,59.03,10000
10/13/2003,10:35,58.9,58.93,58.9,58.93,200
10/13/2003,10:37,58.9,58.9,58.9,58.9,200
10/13/2003,10:42,58.9,58.95,58.88,58.88,9500
10/13/2003,10:43,58.9,58.9,58.8,58.8,14000
10/13/2003,10:47,58.81,58.81,58.81,58.81,2900
10/13/2003,10:48,58.8,58.8,58.8,58.8,200
10/13/2003,10:50,58.82,58.82,58.82,58.82,900
10/13/2003,10:59,58.75,58.75,58.75,58.75,10000
10/13/2003,11:01,58.72,58.72,58.72,58.72,100
10/13/2003,11:03,58.79,58.79,58.79,58.79,2000
10/13/2003,11:09,58.8,58.8,58.8,58.8,400
10/13/2003,11:10,58.8,58.8,58.8,58.8,6600
10/13/2003,11:11,58.82,58.82,58.82,58.82,200
10/13/2003,11:18,58.87,58.87,58.87,58.87,100
10/13/2003,11:19,58.87,58.87,58.87,58.87,500
10/13/2003,11:20,58.87,58.87,58.86,58.86,3400
10/13/2003,11:24,58.87,58.87,58.86,58.86,500
10/13/2003,11:28,58.84,58.85,58.84,58.85,500
10/13/2003,11:30,58.85,58.85,58.85,58.85,100
10/13/2003,11:31,58.85,58.85,58.85,58.85,500
10/13/2003,11:35,58.79,58.8,58.79,58.8,1500
10/13/2003,11:47,58.79,58.79,58.79,58.79,1000
10/13/2003,11:52,58.79,58.79,58.77,58.77,600
10/13/2003,11:53,58.77,58.77,58.77,58.77,5600
10/13/2003,11:54,58.77,58.77,58.77,58.77,3900
10/13/2003,11:56,58.76,58.76,58.76,58.76,200
10/13/2003,11:57,58.76,58.76,58.74,58.74,700
10/13/2003,11:58,58.74,58.75,58.74,58.75,1200
10/13/2003,12:00,58.72,58.72,58.7,58.7,1000
10/13/2003,12:01,58.65,58.65,58.65,58.65,100
10/13/2003,12:07,58.63,58.63,58.58,58.58,25900
10/13/2003,12:08,58.56,58.58,58.51,58.51,11200
10/13/2003,12:09,58.52,58.52,58.48,58.48,400
10/13/2003,12:10,58.46,58.48,58.46,58.48,700
10/13/2003,12:11,58.46,58.46,58.46,58.46,12500
10/13/2003,12:13,58.46,58.48,58.46,58.48,10100
10/13/2003,12:14,58.48,58.52,58.48,58.5,55000
10/13/2003,12:15,58.53,58.55,58.52,58.53,55900
10/13/2003,12:16,58.53,58.53,58.53,58.53,3200
10/13/2003,12:17,58.55,58.55,58.55,58.55,10000
10/13/2003,12:18,58.55,58.55,58.51,58.51,135000
10/13/2003,12:19,58.53,58.53,58.53,58.53,100
10/13/2003,12:27,58.62,58.62,58.62,58.62,1500
10/13/2003,12:30,58.64,58.64,58.64,58.64,500
10/13/2003,12:34,58.64,58.64,58.64,58.64,100
10/13/2003,12:36,58.68,58.68,58.68,58.68,11900
10/13/2003,12:37,58.7,58.7,58.7,58.7,1000
10/13/2003,12:49,58.7,58.7,58.7,58.7,100
10/13/2003,12:51,58.72,58.72,58.72,58.72,25000
10/13/2003,12:52,58.7,58.7,58.7,58.7,200
10/13/2003,12:54,58.73,58.73,58.73,58.73,25000
10/13/2003,12:55,58.6,58.6,58.59,58.59,15300
10/13/2003,12:58,58.5,58.5,58.5,58.5,2000
10/13/2003,12:59,58.53,58.53,58.53,58.53,11400
10/13/2003,13:05,58.53,58.53,58.53,58.53,100
10/13/2003,13:06,58.58,58.58,58.58,58.58,5100
10/13/2003,13:10,58.59,58.59,58.59,58.59,3000
10/13/2003,13:11,58.61,58.61,58.61,58.61,300
10/13/2003,13:13,58.56,58.56,58.53,58.53,1000
10/13/2003,13:15,58.5,58.5,58.25,58.25,25000
10/13/2003,13:18,58.45,58.45,58.45,58.45,3000
10/13/2003,13:21,58.47,58.47,58.47,58.47,1000
10/13/2003,13:23,58.45,58.45,58.45,58.45,10000
10/13/2003,13:27,58.5,58.5,58.42,58.42,5000
10/13/2003,13:29,58.49,58.49,58.49,58.49,1000
10/13/2003,13:31,58.45,58.45,58.45,58.45,1000
10/13/2003,13:32,58.48,58.48,58.48,58.48,200
10/13/2003,13:34,58.41,58.41,58.41,58.41,25000
10/13/2003,13:35,58.5,58.5,58.41,58.41,9500
10/13/2003,13:36,58.42,58.42,58.42,58.42,100
10/13/2003,13:37,58.42,58.42,58.42,58.42,100
10/13/2003,13:40,58.42,58.42,58.42,58.42,700
10/13/2003,13:43,58.4,58.4,58.4,58.4,200
10/13/2003,13:56,58.4,58.4,58.4,58.4,100
10/13/2003,13:58,58.47,58.47,58.47,58.47,10000
10/13/2003,13:59,58.47,58.52,58.47,58.52,101000
10/13/2003,14:02,58.48,58.48,58.47,58.47,20000
10/13/2003,14:03,58.47,58.47,58.47,58.47,8200
10/13/2003,14:07,58.5,58.51,58.47,58.51,1400
10/13/2003,14:09,58.51,58.51,58.51,58.51,500
10/13/2003,14:11,58.5,58.5,58.5,58.5,100
10/13/2003,14:13,58.51,58.52,58.51,58.52,2000
10/13/2003,14:14,58.52,58.52,58.52,58.52,1000
10/13/2003,14:17,58.53,58.53,58.53,58.53,1300
10/13/2003,14:32,58.6,58.6,58.6,58.6,1100
10/13/2003,14:33,58.61,58.61,58.61,58.61,200
10/13/2003,14:39,58.57,58.57,58.57,58.57,100
10/13/2003,14:48,58.6,58.6,58.6,58.6,500
10/13/2003,14:49,58.6,58.6,58.6,58.6,600
10/13/2003,14:50,58.58,58.58,58.58,58.58,100
10/13/2003,14:53,58.58,58.58,58.58,58.58,100
10/13/2003,14:55,58.53,58.53,58.53,58.53,600
10/13/2003,14:56,58.59,58.59,58.59,58.59,100
10/13/2003,15:01,58.57,58.57,58.53,58.53,1100
10/13/2003,15:02,58.56,58.58,58.52,58.53,26700
10/13/2003,15:03,58.53,58.53,58.52,58.52,3400
10/13/2003,15:04,58.49,58.51,58.49,58.51,5200
10/13/2003,15:07,58.48,58.48,58.42,58.42,12300
10/13/2003,15:10,58.45,58.45,58.45,58.45,400
10/13/2003,15:11,58.45,58.45,58.45,58.45,5000
10/13/2003,15:12,58.49,58.49,58.49,58.49,700
10/13/2003,15:13,58.42,58.42,58.42,58.42,200
10/13/2003,15:14,58.39,58.39,58.39,58.39,9300
10/13/2003,15:16,58.4,58.4,58.4,58.4,600
10/13/2003,15:23,58.49,58.49,58.49,58.49,200
10/13/2003,15:24,58.52,58.52,58.52,58.52,1000
10/13/2003,15:25,58.52,58.52,58.52,58.52,2100
10/13/2003,15:26,58.52,58.57,58.52,58.57,400
10/13/2003,15:27,58.55,58.55,58.55,58.55,500
10/13/2003,15:28,58.54,58.54,58.54,58.54,200
10/13/2003,15:29,58.54,58.59,58.54,58.59,800
10/13/2003,15:31,58.55,58.55,58.55,58.55,10000
10/13/2003,15:32,58.58,58.58,58.58,58.58,700
10/13/2003,15:33,58.54,58.54,58.5,58.5,1000
10/13/2003,15:37,58.5,58.5,58.43,58.44,700
10/13/2003,15:41,58.47,58.47,58.46,58.46,700
10/13/2003,15:42,58.49,58.49,58.49,58.49,600
10/13/2003,15:43,58.52,58.52,58.52,58.52,2300
10/13/2003,15:45,58.54,58.54,58.54,58.54,700
10/13/2003,15:47,58.56,58.56,58.52,58.55,11200
10/13/2003,15:48,58.53,58.53,58.53,58.53,200
10/13/2003,15:49,58.57,58.58,58.57,58.58,1100
10/13/2003,15:50,58.57,58.58,58.54,58.58,900
10/13/2003,15:51,58.54,58.57,58.54,58.57,900
10/13/2003,15:52,58.57,58.57,58.56,58.56,1200
10/13/2003,15:55,58.57,58.57,58.52,58.52,400
10/13/2003,15:56,58.55,58.55,58.55,58.55,100
10/13/2003,15:59,58.55,58.55,58.55,58.55,4700
10/14/2003,09:32,58.35,58.35,58.35,58.35,100
10/14/2003,09:35,58.1,58.1,58.1,58.1,200
10/14/2003,09:36,58.1,58.1,58,58,20000
10/14/2003,09:39,58.2,58.2,58,58,10600
10/14/2003,09:40,58,58,58,58,5800
10/14/2003,09:41,58.02,58.05,58,58,10700
10/14/2003,09:42,58.07,58.09,58.07,58.09,2500
10/14/2003,09:44,58.25,58.28,58.25,58.28,10200
10/14/2003,09:45,58.2,58.2,58.15,58.15,6000
10/14/2003,09:46,58.15,58.16,58.15,58.16,9600
10/14/2003,09:47,58.2,58.2,58.2,58.2,2500
10/14/2003,09:48,58.25,58.32,58.2,58.32,10100
10/14/2003,09:49,58.25,58.25,58.25,58.25,200
10/14/2003,09:51,58.34,58.34,58.34,58.34,2000
10/14/2003,09:52,58.34,58.34,58.23,58.23,3000
10/14/2003,09:53,58.2,58.2,58.2,58.2,100
10/14/2003,09:56,58.36,58.36,58.36,58.36,100
10/14/2003,10:01,58.19,58.19,58.19,58.19,1000
10/14/2003,10:04,58.36,58.36,58.36,58.36,1000
10/14/2003,10:05,58.16,58.16,58.14,58.14,4000
10/14/2003,10:06,58.17,58.18,58.16,58.18,7000
10/14/2003,10:07,58.18,58.25,58.18,58.18,18000
10/14/2003,10:08,58.19,58.19,58.19,58.19,1000
10/14/2003,10:09,58.18,58.18,58.18,58.18,2000
10/14/2003,10:10,58.2,58.2,58.2,58.2,8000
10/14/2003,10:11,58.23,58.33,58.23,58.33,5100
10/14/2003,10:12,58.25,58.25,58.25,58.25,500
10/14/2003,10:14,58.29,58.29,58.29,58.29,10000
10/14/2003,10:16,58.25,58.25,58.25,58.25,1000
10/14/2003,10:18,58.24,58.24,58.23,58.23,200
10/14/2003,10:19,58.24,58.24,58.24,58.24,400
10/14/2003,10:20,58.18,58.18,58.18,58.18,300
10/14/2003,10:22,58.15,58.15,58.15,58.15,15000
10/14/2003,10:24,58.02,58.02,58.02,58.02,3000
10/14/2003,10:25,58,58,57.96,57.96,3800
10/14/2003,10:28,58,58,57.92,57.92,7100
10/14/2003,10:30,58,58,58,58,2200
10/14/2003,10:31,58.02,58.02,58.02,58.02,1700
10/14/2003,10:32,58.08,58.1,58.08,58.1,10000
10/14/2003,10:33,58.08,58.08,58.08,58.08,5100
10/14/2003,10:36,58.02,58.02,58.02,58.02,2200
10/14/2003,10:37,58.1,58.1,58.1,58.1,5000
10/14/2003,10:39,58.07,58.07,58.07,58.07,100
10/14/2003,10:40,57.98,57.98,57.98,57.98,15000
10/14/2003,10:41,57.99,58.01,57.94,57.94,10700
10/14/2003,10:43,57.98,57.98,57.98,57.98,500
10/14/2003,10:44,57.9,57.9,57.9,57.9,1000
10/14/2003,10:47,57.94,57.94,57.94,57.94,2200
10/14/2003,10:48,57.95,57.99,57.95,57.95,20000
10/14/2003,10:49,58.03,58.03,57.99,57.99,800
10/14/2003,10:52,57.99,57.99,57.99,57.99,7500
10/14/2003,10:54,57.99,57.99,57.99,57.99,1800
10/14/2003,10:57,58,58,58,58,200
10/14/2003,10:59,57.97,58.01,57.97,58.01,200
10/14/2003,11:01,58,58,58,58,5200
10/14/2003,11:02,58,58,58,58,100
10/14/2003,11:03,57.99,57.99,57.99,57.99,200
10/14/2003,11:05,58.05,58.05,58.05,58.05,5000
10/14/2003,11:08,58,58.06,58,58.06,65000
10/14/2003,11:12,58,58,58,58,200
10/14/2003,11:18,58.02,58.02,58.02,58.02,4500
10/14/2003,11:19,58.02,58.02,58,58,1100
10/14/2003,11:20,57.97,57.97,57.91,57.91,600
10/14/2003,11:22,57.91,57.91,57.88,57.88,25200
10/14/2003,11:26,57.88,57.88,57.88,57.88,100
10/14/2003,11:27,57.85,57.88,57.85,57.88,20200
10/14/2003,11:30,57.91,57.91,57.91,57.91,100
10/14/2003,11:32,57.94,57.94,57.94,57.94,5000
10/14/2003,11:34,57.9,57.9,57.9,57.9,25000
10/14/2003,11:36,57.85,57.85,57.85,57.85,2500
10/14/2003,11:42,57.85,57.85,57.85,57.85,200
10/14/2003,11:43,57.8,57.8,57.8,57.8,5000
10/14/2003,11:44,57.78,57.78,57.78,57.78,300
10/14/2003,11:46,57.73,57.73,57.73,57.73,400
10/14/2003,11:47,57.72,57.72,57.72,57.72,100
10/14/2003,11:48,57.7,57.7,57.7,57.7,3000
10/14/2003,11:49,57.67,57.67,57.67,57.67,13800
10/14/2003,11:51,57.67,57.67,57.67,57.67,1000
10/14/2003,11:52,57.74,57.75,57.74,57.75,800
10/14/2003,11:53,57.75,57.75,57.75,57.75,5000
10/14/2003,11:57,57.7,57.7,57.7,57.7,8000
10/14/2003,11:58,57.66,57.66,57.66,57.66,5000
10/14/2003,11:59,57.7,57.7,57.65,57.65,25100
10/14/2003,12:00,57.65,57.65,57.65,57.65,1000
10/14/2003,12:01,57.63,57.63,57.63,57.63,200
10/14/2003,12:03,57.65,57.65,57.6,57.65,56000
10/14/2003,12:04,57.64,57.65,57.64,57.65,2200
10/14/2003,12:05,57.65,57.65,57.65,57.65,1000
10/14/2003,12:06,57.63,57.63,57.63,57.63,6000
10/14/2003,12:07,57.65,57.65,57.63,57.63,10400
10/14/2003,12:08,57.6,57.6,57.6,57.6,2500
10/14/2003,12:09,57.6,57.61,57.6,57.61,52500
10/14/2003,12:10,57.6,57.6,57.6,57.6,27500
10/14/2003,12:11,57.58,57.6,57.58,57.6,6000
10/14/2003,12:12,57.6,57.63,57.57,57.63,12500
10/14/2003,12:13,57.59,57.6,57.59,57.6,25300
10/14/2003,12:15,57.59,57.59,57.55,57.56,5500
10/14/2003,12:16,57.56,57.56,57.53,57.53,800
10/14/2003,12:17,57.53,57.53,57.5,57.5,60200
10/14/2003,12:18,57.51,57.51,57.51,57.51,500
10/14/2003,12:19,57.52,57.53,57.52,57.53,13100
10/14/2003,12:20,57.56,57.56,57.55,57.55,26000
10/14/2003,12:21,57.57,57.57,57.57,57.57,700
10/14/2003,12:22,57.53,57.53,57.53,57.53,3000
10/14/2003,12:23,57.56,57.57,57.56,57.57,700
10/14/2003,12:25,57.55,57.55,57.55,57.55,200
10/14/2003,12:26,57.55,57.6,57.55,57.6,16000
10/14/2003,12:27,57.55,57.71,57.55,57.64,11000
10/14/2003,12:28,57.7,57.7,57.7,57.7,2200
10/14/2003,12:29,57.7,57.71,57.7,57.71,3400
10/14/2003,12:31,57.7,57.7,57.65,57.65,85300
10/14/2003,12:32,57.75,57.79,57.75,57.79,13200
10/14/2003,12:33,57.7,57.7,57.7,57.7,25000
10/14/2003,12:37,57.7,57.7,57.7,57.7,25000
10/14/2003,12:39,57.73,57.75,57.73,57.75,50000
10/14/2003,12:50,57.75,57.75,57.75,57.75,500
10/14/2003,12:58,57.71,57.71,57.65,57.65,10800
10/14/2003,12:59,57.65,57.65,57.65,57.65,1000
10/14/2003,13:00,57.7,57.7,57.65,57.65,50800
10/14/2003,13:01,57.62,57.62,57.62,57.62,5600
10/14/2003,13:02,57.67,57.71,57.67,57.71,1100
10/14/2003,13:03,57.75,57.75,57.75,57.75,24500
10/14/2003,13:04,57.74,57.75,57.74,57.75,100100
10/14/2003,13:06,57.69,57.69,57.69,57.69,200
10/14/2003,13:07,57.69,57.7,57.69,57.7,400
10/14/2003,13:08,57.7,57.7,57.7,57.7,200
10/14/2003,13:09,57.76,57.76,57.76,57.76,700
10/14/2003,13:10,57.75,57.75,57.75,57.75,400
10/14/2003,13:11,57.71,57.75,57.7,57.75,700
10/14/2003,13:12,57.75,57.75,57.7,57.73,26300
10/14/2003,13:13,57.71,57.71,57.71,57.71,1200
10/14/2003,13:14,57.71,57.71,57.71,57.71,1300
10/14/2003,13:16,57.71,57.71,57.71,57.71,1000
10/14/2003,13:17,57.7,57.7,57.65,57.65,2200
10/14/2003,13:18,57.65,57.65,57.65,57.65,300
10/14/2003,13:19,57.65,57.7,57.65,57.7,38800
10/14/2003,13:22,57.67,57.67,57.64,57.64,800
10/14/2003,13:23,57.63,57.63,57.63,57.63,1400
10/14/2003,13:24,57.6,57.6,57.6,57.6,10000
10/14/2003,13:25,57.6,57.6,57.6,57.6,1600
10/14/2003,13:26,57.6,57.64,57.6,57.64,600
10/14/2003,13:27,57.64,57.64,57.64,57.64,200
10/14/2003,13:28,57.57,57.58,57.53,57.58,500
10/14/2003,13:30,57.51,57.51,57.51,57.51,500
10/14/2003,13:31,57.53,57.53,57.53,57.53,200
10/14/2003,13:33,57.52,57.52,57.52,57.52,200
10/14/2003,13:36,57.52,57.52,57.52,57.52,200
10/14/2003,13:38,57.53,57.53,57.53,57.53,25000
10/14/2003,13:39,57.64,57.64,57.64,57.64,50000
10/14/2003,13:40,57.57,57.57,57.57,57.57,400
10/14/2003,13:41,57.6,57.6,57.59,57.59,15100
10/14/2003,13:42,57.6,57.64,57.6,57.64,11000
10/14/2003,13:44,57.6,57.6,57.6,57.6,200
10/14/2003,13:45,57.65,57.65,57.65,57.65,20500
10/14/2003,13:46,57.65,57.65,57.65,57.65,5600
10/14/2003,13:48,57.65,57.65,57.65,57.65,30500
10/14/2003,13:49,57.7,57.7,57.69,57.69,400
10/14/2003,13:50,57.7,57.7,57.7,57.7,100
10/14/2003,13:51,57.7,57.7,57.7,57.7,25000
10/14/2003,13:52,57.65,57.75,57.65,57.75,50200
10/14/2003,13:54,57.7,57.7,57.7,57.7,26000
10/14/2003,13:55,57.68,57.7,57.68,57.7,14000
10/14/2003,13:58,57.73,57.73,57.73,57.73,4700
10/14/2003,14:00,57.75,57.75,57.75,57.75,25000
10/14/2003,14:02,57.75,57.75,57.75,57.75,200
10/14/2003,14:03,57.67,57.67,57.67,57.67,200
10/14/2003,14:05,57.7,57.7,57.7,57.7,300
10/14/2003,14:06,57.7,57.7,57.7,57.7,400
10/14/2003,14:08,57.7,57.7,57.7,57.7,9600
10/14/2003,14:10,57.68,57.7,57.68,57.7,600
10/14/2003,14:12,57.69,57.69,57.69,57.69,100
10/14/2003,14:14,57.68,57.68,57.68,57.68,100
10/14/2003,14:15,57.65,57.65,57.65,57.65,100
10/14/2003,14:17,57.69,57.7,57.69,57.7,70000
10/14/2003,14:19,57.7,57.7,57.7,57.7,50000
10/14/2003,14:21,57.65,57.65,57.65,57.65,300
10/14/2003,14:22,57.65,57.65,57.65,57.65,5300
10/14/2003,14:24,57.63,57.65,57.63,57.65,4800
10/14/2003,14:29,57.6,57.63,57.6,57.63,60000
10/14/2003,14:30,57.6,57.61,57.6,57.61,16000
10/14/2003,14:32,57.63,57.63,57.63,57.63,500
10/14/2003,14:36,57.61,57.61,57.6,57.6,10000
10/14/2003,14:37,57.6,57.6,57.6,57.6,100
10/14/2003,14:38,57.57,57.57,57.57,57.57,100
10/14/2003,14:39,57.57,57.57,57.57,57.57,100
10/14/2003,14:40,57.53,57.53,57.53,57.53,200
10/14/2003,14:42,57.55,57.59,57.55,57.59,50300
10/14/2003,14:43,57.58,57.58,57.58,57.58,5000
10/14/2003,14:44,57.6,57.6,57.6,57.6,2500
10/14/2003,14:46,57.57,57.57,57.57,57.57,11600
10/14/2003,14:47,57.54,57.54,57.54,57.54,500
10/14/2003,14:48,57.52,57.52,57.5,57.5,22300
10/14/2003,14:52,57.5,57.5,57.5,57.5,300
10/14/2003,14:53,57.52,57.52,57.52,57.52,100
10/14/2003,14:54,57.54,57.54,57.54,57.54,2400
10/14/2003,14:55,57.54,57.54,57.54,57.54,3500
10/14/2003,14:56,57.54,57.54,57.54,57.54,1500
10/14/2003,14:59,57.52,57.52,57.52,57.52,400
10/14/2003,15:00,57.54,57.54,57.54,57.54,3400
10/14/2003,15:01,57.54,57.54,57.54,57.54,300
10/14/2003,15:02,57.56,57.56,57.56,57.56,5000
10/14/2003,15:03,57.54,57.54,57.54,57.54,2500
10/14/2003,15:04,57.64,57.64,57.64,57.64,100
10/14/2003,15:06,57.61,57.62,57.61,57.62,5500
10/14/2003,15:07,57.65,57.65,57.65,57.65,5300
10/14/2003,15:08,57.56,57.65,57.56,57.65,30000
10/14/2003,15:09,57.67,57.67,57.67,57.67,2400
10/14/2003,15:10,57.62,57.62,57.62,57.62,200
10/14/2003,15:12,57.67,57.67,57.64,57.64,30200
10/14/2003,15:14,57.61,57.61,57.61,57.61,400
10/14/2003,15:15,57.62,57.67,57.62,57.67,12700
10/14/2003,15:17,57.6,57.6,57.6,57.6,300
10/14/2003,15:19,57.65,57.65,57.65,57.65,25000
10/14/2003,15:20,57.59,57.59,57.59,57.59,200
10/14/2003,15:21,57.6,57.6,57.6,57.6,200
10/14/2003,15:22,57.6,57.6,57.6,57.6,5000
10/14/2003,15:24,57.63,57.63,57.63,57.63,2600
10/14/2003,15:26,57.63,57.63,57.61,57.61,5200
10/14/2003,15:27,57.65,57.65,57.65,57.65,5000
10/14/2003,15:28,57.65,57.65,57.65,57.65,5300
10/14/2003,15:29,57.69,57.69,57.69,57.69,200
10/14/2003,15:30,57.67,57.67,57.67,57.67,2200
10/14/2003,15:31,57.71,57.71,57.71,57.71,5100
10/14/2003,15:32,57.7,57.7,57.7,57.7,2800
10/14/2003,15:33,57.69,57.7,57.65,57.7,4700
10/14/2003,15:34,57.69,57.69,57.69,57.69,3000
10/14/2003,15:36,57.69,57.69,57.69,57.69,900
10/14/2003,15:37,57.65,57.69,57.65,57.69,7200
10/14/2003,15:38,57.69,57.69,57.69,57.69,200
10/14/2003,15:39,57.69,57.69,57.69,57.69,700
10/14/2003,15:40,57.65,57.65,57.65,57.65,200
10/14/2003,15:41,57.69,57.69,57.69,57.69,1200
10/14/2003,15:43,57.69,57.69,57.69,57.69,2700
10/14/2003,15:44,57.68,57.68,57.68,57.68,100
10/14/2003,15:45,57.68,57.68,57.68,57.68,5000
10/14/2003,15:47,57.68,57.68,57.68,57.68,1100
10/14/2003,15:48,57.68,57.68,57.68,57.68,300
10/14/2003,15:49,57.68,57.68,57.68,57.68,600
10/14/2003,15:50,57.72,57.72,57.72,57.72,200
10/14/2003,15:51,57.72,57.72,57.72,57.72,200
10/14/2003,15:52,57.72,57.72,57.72,57.72,2700
10/14/2003,15:53,57.72,57.72,57.68,57.72,800
10/14/2003,15:54,57.68,57.72,57.68,57.7,800
10/14/2003,15:56,57.7,57.72,57.68,57.68,2500
10/14/2003,15:57,57.73,57.73,57.71,57.73,700
10/14/2003,15:58,57.7,57.7,57.65,57.65,70700
10/14/2003,15:59,57.77,57.77,57.77,57.77,800
10/15/2003,09:35,57.55,57.55,57.55,57.55,600
10/15/2003,09:36,57.65,57.65,57.46,57.46,3800
10/15/2003,09:37,57.45,57.55,57.45,57.45,500
10/15/2003,09:39,57.37,57.37,57.37,57.37,200
10/15/2003,09:41,57.44,57.44,57.28,57.28,7300
10/15/2003,09:43,57.3,57.38,57.3,57.38,10100
10/15/2003,09:44,57.26,57.26,57.26,57.26,200
10/15/2003,09:45,57.3,57.3,57.25,57.25,15100
10/15/2003,09:46,57.25,57.28,57.21,57.21,31600
10/15/2003,09:47,57.22,57.28,57.22,57.28,500
10/15/2003,09:48,57.28,57.32,57.21,57.21,20700
10/15/2003,09:49,57.3,57.3,57.3,57.3,1000
10/15/2003,09:50,57.3,57.3,57.27,57.3,1400
10/15/2003,09:51,57.24,57.27,57.23,57.27,2300
10/15/2003,09:52,57.23,57.23,57.07,57.07,4500
10/15/2003,09:53,57.09,57.09,57.09,57.09,500
10/15/2003,09:55,57.15,57.19,57.15,57.17,1400
10/15/2003,09:56,57.06,57.17,57.06,57.06,1800
10/15/2003,09:58,57.18,57.19,57.15,57.15,30300
10/15/2003,09:59,57.17,57.17,57.1,57.1,1900
10/15/2003,10:00,57.17,57.17,57.16,57.17,3500
10/15/2003,10:01,57.15,57.15,57.13,57.13,300
10/15/2003,10:02,57.1,57.1,57.1,57.1,500
10/15/2003,10:03,57.05,57.05,57.05,57.05,300
10/15/2003,10:04,57,57,56.97,56.97,5700
10/15/2003,10:06,57.03,57.03,56.96,57.03,4400
10/15/2003,10:07,56.97,56.97,56.92,56.96,4000
10/15/2003,10:08,56.95,57,56.92,56.99,6400
10/15/2003,10:09,56.99,56.99,56.88,56.88,2900
10/15/2003,10:11,56.91,56.91,56.85,56.87,5900
10/15/2003,10:12,56.81,56.9,56.8,56.83,7000
10/15/2003,10:13,56.86,56.86,56.86,56.86,3200
10/15/2003,10:14,56.86,56.86,56.86,56.86,100
10/15/2003,10:15,56.85,56.85,56.77,56.77,12100
10/15/2003,10:16,56.75,56.78,56.7,56.7,7300
10/15/2003,10:17,56.754,56.754,56.6,56.6,29900
10/15/2003,10:21,56.67,56.67,56.6,56.6,2000
10/15/2003,10:22,56.6,56.6,56.6,56.6,700
10/15/2003,10:23,56.62,56.62,56.58,56.58,900
10/15/2003,10:24,56.7,56.7,56.7,56.7,200
10/15/2003,10:25,56.7,56.72,56.7,56.72,2400
10/15/2003,10:26,56.72,56.74,56.72,56.72,1200
10/15/2003,10:28,56.72,56.76,56.7,56.7,9000
10/15/2003,10:29,56.72,56.72,56.72,56.72,1500
10/15/2003,10:30,56.73,56.76,56.73,56.76,800
10/15/2003,10:31,56.77,56.79,56.77,56.79,1800
10/15/2003,10:33,56.82,56.82,56.81,56.81,200
10/15/2003,10:34,56.82,56.82,56.82,56.82,200
10/15/2003,10:35,56.8,56.8,56.75,56.8,39000
10/15/2003,10:36,56.75,56.75,56.75,56.75,600
10/15/2003,10:38,56.75,56.75,56.7,56.7,500
10/15/2003,10:39,56.67,56.67,56.67,56.67,600
10/15/2003,10:40,56.65,56.65,56.62,56.62,1200
10/15/2003,10:42,56.58,56.59,56.52,56.52,35000
10/15/2003,10:44,56.52,56.56,56.52,56.56,3100
10/15/2003,10:45,56.56,56.58,56.55,56.58,3800
10/15/2003,10:47,56.6,56.6,56.6,56.6,100100
10/15/2003,10:49,56.6,56.6,56.6,56.6,2700
10/15/2003,10:51,56.61,56.61,56.61,56.61,400
10/15/2003,10:52,56.65,56.65,56.61,56.61,900
10/15/2003,10:53,56.64,56.64,56.64,56.64,100
10/15/2003,10:54,56.6,56.6,56.6,56.6,5100
10/15/2003,10:56,56.6,56.6,56.6,56.6,100
10/15/2003,10:58,56.59,56.59,56.56,56.56,800
10/15/2003,10:59,56.54,56.54,56.54,56.54,5000
10/15/2003,11:00,56.58,56.58,56.58,56.58,3000
10/15/2003,11:01,56.56,56.56,56.56,56.56,500
10/15/2003,11:03,56.58,56.58,56.57,56.57,500
10/15/2003,11:04,56.58,56.6,56.58,56.6,2100
10/15/2003,11:05,56.69,56.75,56.69,56.75,7400
10/15/2003,11:06,56.76,56.77,56.76,56.77,11000
10/15/2003,11:07,56.7,56.75,56.7,56.7,13200
10/15/2003,11:08,56.76,56.8,56.74,56.74,2400
10/15/2003,11:09,56.8,56.8,56.78,56.78,12000
10/15/2003,11:10,56.8,56.8,56.75,56.76,3500
10/15/2003,11:11,56.79,56.79,56.79,56.79,200
10/15/2003,11:12,56.76,56.8,56.76,56.8,2600
10/15/2003,11:13,56.75,56.82,56.75,56.8,9700
10/15/2003,11:14,56.79,56.79,56.79,56.79,200
10/15/2003,11:16,56.79,56.79,56.71,56.71,3300
10/15/2003,11:17,56.71,56.82,56.71,56.76,6500
10/15/2003,11:19,56.73,56.8,56.73,56.8,3200
10/15/2003,11:21,56.75,56.75,56.75,56.75,3000
10/15/2003,11:22,56.83,56.83,56.83,56.83,200
10/15/2003,11:23,56.83,56.85,56.83,56.85,300
10/15/2003,11:25,56.77,56.77,56.77,56.77,4200
10/15/2003,11:26,56.75,56.75,56.75,56.75,4000
10/15/2003,11:27,56.77,56.77,56.77,56.77,400
10/15/2003,11:28,56.77,56.77,56.77,56.77,100
10/15/2003,11:30,56.77,56.77,56.77,56.77,1300
10/15/2003,11:31,56.77,56.77,56.77,56.77,1200
10/15/2003,11:34,56.77,56.77,56.77,56.77,200
10/15/2003,11:36,56.7,56.7,56.7,56.7,300
10/15/2003,11:38,56.75,56.75,56.75,56.75,100
10/15/2003,11:42,56.65,56.65,56.65,56.65,4700
10/15/2003,11:46,56.6,56.62,56.6,56.62,8800
10/15/2003,11:48,56.65,56.65,56.65,56.65,1100
10/15/2003,11:52,56.59,56.59,56.59,56.59,400
10/15/2003,11:53,56.65,56.65,56.65,56.65,100
10/15/2003,11:56,56.6,56.62,56.6,56.62,400
10/15/2003,12:02,56.65,56.65,56.65,56.65,100
10/15/2003,12:09,56.66,56.66,56.65,56.65,400
10/15/2003,12:11,56.65,56.72,56.65,56.72,20400
10/15/2003,12:13,56.7,56.7,56.7,56.7,200
10/15/2003,12:20,56.62,56.65,56.62,56.65,200
10/15/2003,12:23,56.65,56.65,56.65,56.65,100
10/15/2003,12:24,56.61,56.61,56.61,56.61,200
10/15/2003,12:36,56.68,56.68,56.68,56.68,200
10/15/2003,12:37,56.68,56.68,56.68,56.68,200
10/15/2003,12:38,56.68,56.68,56.68,56.68,200
10/15/2003,12:39,56.68,56.68,56.68,56.68,400
10/15/2003,12:44,56.67,56.68,56.67,56.68,2100
10/15/2003,12:45,56.65,56.65,56.65,56.65,28000
10/15/2003,12:46,56.68,56.68,56.68,56.68,100
10/15/2003,12:53,56.67,56.67,56.67,56.67,200
10/15/2003,12:54,56.68,56.68,56.68,56.68,3000
10/15/2003,12:56,56.64,56.64,56.64,56.64,100
10/15/2003,12:58,56.65,56.65,56.62,56.62,300
10/15/2003,12:59,56.6,56.6,56.6,56.6,28000
10/15/2003,13:01,56.61,56.65,56.61,56.65,2000
10/15/2003,13:02,56.6,56.6,56.6,56.6,1700
10/15/2003,13:07,56.61,56.61,56.61,56.61,300
10/15/2003,13:10,56.58,56.58,56.58,56.58,100
10/15/2003,13:11,56.6,56.6,56.6,56.6,500
10/15/2003,13:12,56.55,56.55,56.55,56.55,1000
10/15/2003,13:16,56.51,56.51,56.51,56.51,4800
10/15/2003,13:17,56.5,56.5,56.5,56.5,200
10/15/2003,13:18,56.49,56.51,56.48,56.48,700
10/15/2003,13:19,56.5,56.5,56.5,56.5,25000
10/15/2003,13:21,56.48,56.48,56.48,56.48,400
10/15/2003,13:22,56.48,56.48,56.48,56.48,5000
10/15/2003,13:34,56.52,56.52,56.52,56.52,2500
10/15/2003,13:37,56.59,56.59,56.59,56.59,300
10/15/2003,13:39,56.59,56.59,56.59,56.59,100
10/15/2003,13:41,56.51,56.51,56.51,56.51,200
10/15/2003,13:42,56.59,56.59,56.59,56.59,500
10/15/2003,13:43,56.58,56.58,56.58,56.58,100
10/15/2003,13:46,56.59,56.59,56.59,56.59,3200
10/15/2003,13:48,56.6,56.6,56.6,56.6,900
10/15/2003,13:51,56.5,56.5,56.5,56.5,33900
10/15/2003,13:52,56.48,56.48,56.48,56.48,29200
10/15/2003,13:56,56.48,56.48,56.48,56.48,200
10/15/2003,13:57,56.48,56.49,56.48,56.49,5200
10/15/2003,13:58,56.45,56.45,56.45,56.45,1500
10/15/2003,13:59,56.49,56.49,56.49,56.49,2200
10/15/2003,14:00,56.5,56.5,56.5,56.5,10000
10/15/2003,14:01,56.48,56.48,56.48,56.48,5000
10/15/2003,14:03,56.51,56.51,56.43,56.48,3600
10/15/2003,14:04,56.5,56.5,56.45,56.45,18500
10/15/2003,14:11,56.52,56.52,56.52,56.52,100
10/15/2003,14:13,56.52,56.52,56.52,56.52,100
10/15/2003,14:14,56.44,56.44,56.44,56.44,100
10/15/2003,14:15,56.45,56.45,56.42,56.42,400
10/15/2003,14:16,56.42,56.42,56.41,56.41,500
10/15/2003,14:17,56.42,56.42,56.42,56.42,600
10/15/2003,14:20,56.44,56.44,56.44,56.44,800
10/15/2003,14:21,56.48,56.48,56.41,56.41,4600
10/15/2003,14:22,56.46,56.46,56.46,56.46,1000
10/15/2003,14:23,56.44,56.44,56.4,56.4,7500
10/15/2003,14:25,56.41,56.41,56.41,56.41,1100
10/15/2003,14:26,56.4,56.4,56.4,56.4,2100
10/15/2003,14:27,56.37,56.42,56.37,56.42,1700
10/15/2003,14:28,56.35,56.35,56.33,56.33,6700
10/15/2003,14:29,56.35,56.35,56.33,56.33,600
10/15/2003,14:30,56.34,56.34,56.33,56.33,10500
10/15/2003,14:31,56.31,56.32,56.31,56.32,2100
10/15/2003,14:32,56.33,56.33,56.31,56.31,1500
10/15/2003,14:33,56.33,56.33,56.31,56.31,5100
10/15/2003,14:34,56.31,56.31,56.31,56.31,400
10/15/2003,14:35,56.35,56.35,56.35,56.35,1000
10/15/2003,14:36,56.31,56.31,56.31,56.31,2700
10/15/2003,14:38,56.26,56.26,56.26,56.26,900
10/15/2003,14:39,56.3,56.3,56.25,56.25,1200
10/15/2003,14:40,56.25,56.25,56.18,56.22,9200
10/15/2003,14:41,56.2,56.2,56.18,56.18,600
10/15/2003,14:43,56.2,56.24,56.18,56.18,2200
10/15/2003,14:44,56.19,56.23,56.17,56.23,1800
10/15/2003,14:45,56.2,56.21,56.17,56.17,1500
10/15/2003,14:46,56.25,56.25,56.25,56.25,400
10/15/2003,14:47,56.3,56.3,56.23,56.25,1800
10/15/2003,14:48,56.23,56.25,56.23,56.25,600
10/15/2003,14:49,56.23,56.23,56.21,56.21,200
10/15/2003,14:50,56.2,56.2,56.2,56.2,2500
10/15/2003,14:51,56.18,56.18,56.18,56.18,800
10/15/2003,14:52,56.21,56.21,56.16,56.16,500
10/15/2003,14:53,56.17,56.17,56.15,56.15,500
10/15/2003,14:54,56.15,56.15,56.15,56.15,300
10/15/2003,14:55,56.24,56.24,56.24,56.24,4000
10/15/2003,14:56,56.17,56.17,56.15,56.15,6900
10/15/2003,14:57,56.15,56.15,56.15,56.15,10300
10/15/2003,14:58,56.14,56.15,56.1,56.1,62200
10/15/2003,14:59,56.25,56.25,56.15,56.15,50100
10/15/2003,15:00,56.15,56.15,56.1,56.1,18800
10/15/2003,15:01,56.1,56.21,56.1,56.18,35300
10/15/2003,15:02,56.18,56.2,56.13,56.13,45200
10/15/2003,15:03,56.13,56.2,56.13,56.2,600
10/15/2003,15:04,56.22,56.22,56.2,56.2,800
10/15/2003,15:05,56.15,56.15,56.15,56.15,3300
10/15/2003,15:06,56.15,56.21,56.15,56.21,1000
10/15/2003,15:07,56.21,56.21,56.21,56.21,100
10/15/2003,15:08,56.13,56.21,56.13,56.21,1100
10/15/2003,15:09,56.15,56.2,56.15,56.2,1000
10/15/2003,15:10,56.22,56.22,56.22,56.22,200
10/15/2003,15:11,56.26,56.26,56.26,56.26,100
10/15/2003,15:12,56.18,56.27,56.18,56.27,2400
10/15/2003,15:13,56.27,56.27,56.27,56.27,400
10/15/2003,15:14,56.26,56.26,56.2,56.26,20400
10/15/2003,15:15,56.2,56.2,56.17,56.2,1000
10/15/2003,15:16,56.18,56.24,56.18,56.24,1000
10/15/2003,15:17,56.16,56.16,56.16,56.16,400
10/15/2003,15:18,56.21,56.21,56.19,56.21,2500
10/15/2003,15:19,56.206,56.21,56.2,56.21,6100
10/15/2003,15:20,56.22,56.22,56.2,56.21,47400
10/15/2003,15:22,56.21,56.21,56.21,56.21,800
10/15/2003,15:23,56.21,56.21,56.21,56.21,400
10/15/2003,15:24,56.21,56.25,56.21,56.24,1200
10/15/2003,15:25,56.21,56.24,56.21,56.24,1600
10/15/2003,15:26,56.21,56.21,56.21,56.21,500
10/15/2003,15:27,56.25,56.25,56.25,56.25,1300
10/15/2003,15:28,56.21,56.23,56.21,56.23,900
10/15/2003,15:29,56.25,56.25,56.21,56.21,500
10/15/2003,15:30,56.25,56.25,56.21,56.24,600
10/15/2003,15:31,56.25,56.25,56.21,56.21,900
10/15/2003,15:32,56.27,56.27,56.25,56.25,500
10/15/2003,15:33,56.27,56.28,56.27,56.28,2900
10/15/2003,15:34,56.29,56.29,56.28,56.28,1300
10/15/2003,15:35,56.29,56.34,56.28,56.34,2200
10/15/2003,15:36,56.33,56.33,56.33,56.33,600
10/15/2003,15:37,56.35,56.37,56.33,56.37,3100
10/15/2003,15:38,56.296,56.37,56.296,56.37,51000
10/15/2003,15:39,56.34,56.34,56.32,56.32,1000
10/15/2003,15:40,56.35,56.35,56.35,56.35,2000
10/15/2003,15:41,56.37,56.37,56.32,56.32,1600
10/15/2003,15:42,56.32,56.34,56.32,56.34,800
10/15/2003,15:43,56.32,56.32,56.32,56.32,400
10/15/2003,15:44,56.35,56.35,56.32,56.32,3400
10/15/2003,15:45,56.32,56.35,56.32,56.32,5100
10/15/2003,15:46,56.35,56.35,56.3,56.3,21400
10/15/2003,15:47,56.33,56.33,56.33,56.33,800
10/15/2003,15:48,56.32,56.38,56.32,56.38,11200
10/15/2003,15:49,56.35,56.41,56.35,56.41,5400
10/15/2003,15:50,56.35,56.38,56.35,56.35,2500
10/15/2003,15:51,56.35,56.4,56.35,56.35,3800
10/15/2003,15:53,56.35,56.35,56.35,56.35,3000
10/15/2003,15:54,56.34,56.34,56.34,56.34,100
10/15/2003,15:55,56.35,56.35,56.33,56.33,52300
10/15/2003,15:57,56.35,56.42,56.35,56.42,2600
10/15/2003,15:58,56.3,56.4,56.3,56.4,23200
10/15/2003,15:59,56.35,56.4,56.35,56.4,4800
10/16/2003,09:37,56.5,56.5,56.5,56.5,300
10/16/2003,09:39,56.55,56.55,56.55,56.55,50000
10/16/2003,09:41,56.75,56.82,56.75,56.8,1100
10/16/2003,09:42,56.87,56.9,56.8,56.8,23700
10/16/2003,09:44,56.95,56.95,56.8,56.8,700
10/16/2003,09:45,56.8,56.8,56.75,56.75,10800
10/16/2003,09:46,56.77,56.77,56.77,56.77,5000
10/16/2003,09:47,56.88,56.88,56.74,56.8,28100
10/16/2003,09:48,56.85,56.9,56.78,56.9,2000
10/16/2003,09:50,56.76,56.85,56.76,56.85,2600
10/16/2003,09:52,56.77,56.8,56.71,56.76,2800
10/16/2003,09:53,56.72,56.72,56.72,56.72,100
10/16/2003,09:54,56.74,56.75,56.74,56.75,10500
10/16/2003,09:55,56.84,56.84,56.84,56.84,400
10/16/2003,09:56,56.79,56.84,56.67,56.67,1200
10/16/2003,09:57,56.7,56.7,56.6,56.6,2600
10/16/2003,09:58,56.55,56.63,56.55,56.63,1900
10/16/2003,09:59,56.6,56.6,56.6,56.6,800
10/16/2003,10:00,56.67,56.67,56.67,56.67,100
10/16/2003,10:01,56.7,56.7,56.63,56.63,4100
10/16/2003,10:03,56.65,56.68,56.58,56.58,5800
10/16/2003,10:04,56.56,56.56,56.54,56.54,4000
10/16/2003,10:05,56.57,56.57,56.57,56.57,200
10/16/2003,10:06,56.64,56.64,56.64,56.64,100
10/16/2003,10:08,56.65,56.65,56.65,56.65,100
10/16/2003,10:09,56.66,56.66,56.65,56.65,2900
10/16/2003,10:10,56.7,56.75,56.7,56.75,24200
10/16/2003,10:11,56.74,56.8,56.74,56.8,59000
10/16/2003,10:12,56.81,56.81,56.81,56.81,100
10/16/2003,10:13,56.8,56.8,56.8,56.8,100
10/16/2003,10:14,56.77,56.77,56.76,56.77,500
10/16/2003,10:16,56.77,56.77,56.77,56.77,100
10/16/2003,10:18,56.68,56.69,56.64,56.69,1400
10/16/2003,10:20,56.71,56.71,56.71,56.71,100
10/16/2003,10:21,56.69,56.69,56.69,56.69,100
10/16/2003,10:23,56.69,56.69,56.69,56.69,100
10/16/2003,10:26,56.68,56.68,56.6,56.6,400
10/16/2003,10:29,56.61,56.61,56.61,56.61,1000
10/16/2003,10:30,56.563,56.62,56.45,56.62,6100
10/16/2003,10:31,56.57,56.57,56.35,56.55,30000
10/16/2003,10:32,56.5,56.65,56.5,56.65,2300
10/16/2003,10:33,56.55,56.77,56.55,56.6,46500
10/16/2003,10:34,56.68,56.68,56.68,56.68,2800
10/16/2003,10:35,56.68,56.7,56.68,56.7,2500
10/16/2003,10:36,56.71,56.71,56.7,56.7,5100
10/16/2003,10:37,56.77,56.8,56.77,56.8,6800
10/16/2003,10:38,56.89,56.93,56.89,56.92,31100
10/16/2003,10:39,56.95,56.95,56.95,56.95,300
10/16/2003,10:41,56.97,56.97,56.9,56.9,25500
10/16/2003,10:42,56.89,56.89,56.8,56.8,25100
10/16/2003,10:43,56.9,56.9,56.8,56.8,94600
10/16/2003,10:44,56.9,56.9,56.9,56.9,100
10/16/2003,10:47,56.85,56.85,56.85,56.85,200
10/16/2003,10:49,56.8,56.8,56.8,56.8,100
10/16/2003,10:52,56.78,56.78,56.75,56.75,700
10/16/2003,10:54,56.73,56.73,56.73,56.73,5000
10/16/2003,10:55,56.8,56.8,56.8,56.8,1100
10/16/2003,10:56,56.8,56.8,56.8,56.8,600
10/16/2003,10:58,56.77,56.77,56.76,56.76,10100
10/16/2003,10:59,56.85,56.85,56.85,56.85,6000
10/16/2003,11:00,56.85,56.94,56.85,56.94,6000
10/16/2003,11:01,56.94,56.94,56.85,56.91,10500
10/16/2003,11:03,56.86,56.86,56.86,56.86,25000
10/16/2003,11:04,56.9,56.9,56.9,56.9,1100
10/16/2003,11:05,56.9,56.9,56.86,56.86,1900
10/16/2003,11:07,56.9,56.9,56.9,56.9,1200
10/16/2003,11:09,56.9,56.9,56.9,56.9,100
10/16/2003,11:10,57,57,57,57,600
10/16/2003,11:11,56.9,57,56.9,57,1200
10/16/2003,11:12,56.92,56.92,56.92,56.92,25000
10/16/2003,11:13,57,57,56.98,56.99,6300
10/16/2003,11:14,56.97,57,56.97,57,11600
10/16/2003,11:15,57.04,57.07,56.99,57,800
10/16/2003,11:16,57,57.05,57,57.04,5600
10/16/2003,11:17,57.02,57.04,57.02,57.04,400
10/16/2003,11:18,57.05,57.1,57.05,57.08,400
10/16/2003,11:19,57.07,57.1,57.07,57.1,15200
10/16/2003,11:20,57.1,57.13,57.1,57.1,5800
10/16/2003,11:21,57.1,57.1,57.04,57.07,1000
10/16/2003,11:22,57.1,57.1,57.09,57.09,400
10/16/2003,11:23,57.1,57.15,57.1,57.15,13600
10/16/2003,11:24,57.14,57.2,57.14,57.2,17800
10/16/2003,11:25,57.2,57.2,57.2,57.2,5300
10/16/2003,11:27,57.15,57.15,57.1,57.1,400
10/16/2003,11:28,57.1,57.16,57.09,57.16,31200
10/16/2003,11:30,57.1,57.1,57.1,57.1,300
10/16/2003,11:31,57.15,57.15,57.15,57.15,400
10/16/2003,11:32,57.11,57.11,57.11,57.11,300
10/16/2003,11:34,57.15,57.15,57.15,57.15,500
10/16/2003,11:36,57.15,57.2,57.15,57.2,900
10/16/2003,11:38,57.2,57.2,57.2,57.2,100
10/16/2003,11:39,57.15,57.15,57.15,57.15,800
10/16/2003,11:40,57.17,57.2,57.17,57.2,1100
10/16/2003,11:42,57.22,57.22,57.2,57.2,700
10/16/2003,11:43,57.19,57.19,57.19,57.19,5000
10/16/2003,11:45,57.2,57.2,57.2,57.2,1000
10/16/2003,11:46,57.12,57.12,57.12,57.12,500
10/16/2003,11:47,57.1,57.1,57.1,57.1,1000
10/16/2003,11:48,57.12,57.12,57.12,57.12,300
10/16/2003,11:50,57.14,57.14,57.14,57.14,300
10/16/2003,11:52,57.14,57.14,57.14,57.14,300
10/16/2003,11:55,57.14,57.14,57.14,57.14,600
10/16/2003,11:56,57.13,57.13,57.13,57.13,1500
10/16/2003,11:58,57.117,57.117,57.117,57.117,5000
10/16/2003,11:59,57.11,57.117,57.11,57.117,7100
10/16/2003,12:00,57.1,57.1,57.1,57.1,12500
10/16/2003,12:01,57.16,57.16,57.16,57.16,100
10/16/2003,12:02,57.18,57.18,57.18,57.18,300
10/16/2003,12:05,57.15,57.15,57.15,57.15,9000
10/16/2003,12:07,57.15,57.15,57.15,57.15,300
10/16/2003,12:08,57.19,57.19,57.19,57.19,100
10/16/2003,12:09,57.15,57.15,57.15,57.15,3000
10/16/2003,12:10,57.12,57.12,57.12,57.12,5100
10/16/2003,12:11,57.12,57.12,57.12,57.12,7400
10/16/2003,12:12,57.19,57.19,57.19,57.19,100
10/16/2003,12:13,57.19,57.19,57.19,57.19,100
10/16/2003,12:21,57.19,57.19,57.19,57.19,100
10/16/2003,12:22,57.12,57.15,57.12,57.15,5200
10/16/2003,12:23,57.1,57.1,57.1,57.1,200
10/16/2003,12:26,57.11,57.11,57.1,57.1,300
10/16/2003,12:27,57.1,57.1,57.1,57.1,10500
10/16/2003,12:28,57.07,57.1,57.07,57.1,1100
10/16/2003,12:29,57.05,57.05,57.05,57.05,500
10/16/2003,12:30,57.1,57.1,57.06,57.06,200
10/16/2003,12:32,57.1,57.1,57.1,57.1,100
10/16/2003,12:34,57.1,57.1,57.1,57.1,4400
10/16/2003,12:37,57.13,57.13,57.1,57.11,5400
10/16/2003,12:38,57.11,57.11,57.08,57.08,4500
10/16/2003,12:40,57.1,57.1,57.06,57.06,5300
10/16/2003,12:45,57.04,57.04,57.04,57.04,300
10/16/2003,12:46,57.04,57.08,57.04,57.08,400
10/16/2003,12:47,57.08,57.1,57.08,57.1,1500
10/16/2003,12:48,57.09,57.09,57.05,57.05,27100
10/16/2003,12:49,57,57,57,57,3800
10/16/2003,12:50,57,57,56.97,56.97,800
10/16/2003,12:51,56.96,56.96,56.95,56.95,5300
10/16/2003,12:52,56.92,56.92,56.9,56.9,12100
10/16/2003,12:53,56.9,56.9,56.9,56.9,10200
10/16/2003,12:54,56.86,56.86,56.86,56.86,500
10/16/2003,12:55,56.86,56.87,56.86,56.87,19000
10/16/2003,12:56,56.9,56.9,56.9,56.9,5200
10/16/2003,12:57,56.93,56.93,56.93,56.93,200
10/16/2003,12:58,56.94,56.94,56.94,56.94,100
10/16/2003,12:59,56.94,56.94,56.94,56.94,700
10/16/2003,13:00,56.95,56.95,56.95,56.95,5000
10/16/2003,13:01,56.95,56.95,56.95,56.95,200
10/16/2003,13:02,56.96,56.96,56.96,56.96,200
10/16/2003,13:04,56.95,56.95,56.95,56.95,100
10/16/2003,13:05,56.91,56.91,56.91,56.91,200
10/16/2003,13:06,56.95,56.98,56.91,56.98,8900
10/16/2003,13:08,56.92,56.94,56.92,56.94,300
10/16/2003,13:11,56.95,56.95,56.95,56.95,200
10/16/2003,13:12,56.95,56.95,56.95,56.95,2500
10/16/2003,13:13,56.95,56.99,56.95,56.99,5600
10/16/2003,13:14,57,57,57,57,3100
10/16/2003,13:15,56.99,57.02,56.99,57.02,2900
10/16/2003,13:19,56.94,56.94,56.94,56.94,100
10/16/2003,13:20,56.95,56.95,56.9,56.95,5400
10/16/2003,13:21,56.96,56.96,56.96,56.96,200
10/16/2003,13:22,56.9,56.9,56.9,56.9,5000
10/16/2003,13:23,56.92,56.92,56.92,56.92,1500
10/16/2003,13:24,56.88,56.88,56.88,56.88,200
10/16/2003,13:25,56.88,56.88,56.88,56.88,500
10/16/2003,13:26,56.83,56.83,56.82,56.82,10400
10/16/2003,13:27,56.82,56.82,56.79,56.79,800
10/16/2003,13:28,56.75,56.76,56.75,56.76,5800
10/16/2003,13:30,56.75,56.78,56.75,56.76,13100
10/16/2003,13:32,56.825,56.825,56.75,56.75,14200
10/16/2003,13:33,56.79,56.79,56.76,56.76,400
10/16/2003,13:36,56.76,56.76,56.76,56.76,100
10/16/2003,13:37,56.74,56.74,56.74,56.74,10000
10/16/2003,13:38,56.77,56.77,56.77,56.77,100
10/16/2003,13:39,56.78,56.78,56.78,56.78,100
10/16/2003,13:40,56.78,56.8,56.78,56.8,500
10/16/2003,13:43,56.85,56.85,56.85,56.85,15800
10/16/2003,13:44,56.91,56.91,56.85,56.85,18000
10/16/2003,13:46,56.91,56.91,56.91,56.91,100
10/16/2003,13:47,56.9,56.92,56.9,56.92,1300
10/16/2003,13:50,56.9,56.9,56.9,56.9,4200
10/16/2003,13:51,56.89,56.89,56.89,56.89,100
10/16/2003,13:52,56.9,56.9,56.9,56.9,5900
10/16/2003,13:55,56.93,56.93,56.93,56.93,100
10/16/2003,13:56,56.99,56.99,56.99,56.99,400
10/16/2003,13:58,56.93,56.93,56.93,56.93,10000
10/16/2003,14:02,57,57,57,57,200
10/16/2003,14:03,56.99,56.99,56.99,56.99,500
10/16/2003,14:13,57,57,57,57,100
10/16/2003,14:14,56.96,57,56.96,57,10700
10/16/2003,14:16,56.99,56.99,56.99,56.99,500
10/16/2003,14:19,56.99,56.99,56.99,56.99,400
10/16/2003,14:23,56.94,56.94,56.94,56.94,100
10/16/2003,14:24,56.99,56.99,56.99,56.99,100
10/16/2003,14:26,56.95,56.95,56.95,56.95,1900
10/16/2003,14:27,56.93,56.93,56.93,56.93,100
10/16/2003,14:28,56.92,56.92,56.92,56.92,100
10/16/2003,14:29,56.83,56.88,56.83,56.88,10100
10/16/2003,14:32,56.87,56.87,56.87,56.87,500
10/16/2003,14:33,56.87,56.87,56.87,56.87,200
10/16/2003,14:35,56.88,56.88,56.88,56.88,100
10/16/2003,14:36,56.88,56.88,56.88,56.88,200
10/16/2003,14:37,56.87,56.87,56.87,56.87,100
10/16/2003,14:38,56.87,56.87,56.87,56.87,100
10/16/2003,14:40,56.87,56.87,56.87,56.87,100
10/16/2003,14:42,56.87,56.87,56.87,56.87,200
10/16/2003,14:43,56.8,56.8,56.8,56.8,600
10/16/2003,14:44,56.8,56.8,56.8,56.8,4400
10/16/2003,14:46,56.8,56.8,56.8,56.8,5000
10/16/2003,14:48,56.8,56.8,56.79,56.79,200
10/16/2003,14:50,56.75,56.75,56.75,56.75,1000
10/16/2003,14:52,56.75,56.75,56.75,56.75,100
10/16/2003,14:53,56.7,56.7,56.7,56.7,5200
10/16/2003,14:54,56.75,56.75,56.72,56.72,300
10/16/2003,14:55,56.7,56.7,56.7,56.7,5200
10/16/2003,14:56,56.7,56.7,56.7,56.7,80000
10/16/2003,14:57,56.7,56.7,56.7,56.7,10100
10/16/2003,14:58,56.71,56.73,56.71,56.73,15100
10/16/2003,15:01,56.73,56.73,56.73,56.73,100
10/16/2003,15:02,56.77,56.77,56.77,56.77,100
10/16/2003,15:03,56.73,56.73,56.73,56.73,10600
10/16/2003,15:04,56.73,56.73,56.7,56.7,20000
10/16/2003,15:06,56.68,56.68,56.68,56.68,300
10/16/2003,15:07,56.68,56.68,56.68,56.68,100
10/16/2003,15:08,56.68,56.68,56.68,56.68,200
10/16/2003,15:09,56.68,56.68,56.68,56.68,100
10/16/2003,15:11,56.74,56.74,56.74,56.74,100
10/16/2003,15:12,56.74,56.74,56.74,56.74,100
10/16/2003,15:14,56.74,56.74,56.74,56.74,100
10/16/2003,15:16,56.75,56.75,56.75,56.75,100
10/16/2003,15:18,56.73,56.79,56.73,56.79,600
10/16/2003,15:19,56.79,56.79,56.78,56.78,1800
10/16/2003,15:20,56.77,56.77,56.77,56.77,200
10/16/2003,15:23,56.88,56.88,56.88,56.88,200
10/16/2003,15:24,56.88,56.88,56.85,56.85,5200
10/16/2003,15:25,56.85,56.85,56.85,56.85,300
10/16/2003,15:27,56.85,56.85,56.85,56.85,500
10/16/2003,15:30,56.81,56.85,56.81,56.85,600
10/16/2003,15:32,56.85,56.85,56.85,56.85,4400
10/16/2003,15:33,56.82,56.84,56.82,56.84,300
10/16/2003,15:34,56.86,56.89,56.86,56.89,5100
10/16/2003,15:35,56.85,56.9,56.85,56.9,35500
10/16/2003,15:41,56.83,56.83,56.83,56.83,200
10/16/2003,15:43,56.84,56.84,56.84,56.84,400
10/16/2003,15:46,56.81,56.81,56.81,56.81,200
10/16/2003,15:47,56.81,56.81,56.81,56.81,100
10/16/2003,15:48,56.8,56.81,56.8,56.81,700
10/16/2003,15:50,56.8,56.8,56.8,56.8,500
10/16/2003,15:51,56.8,56.8,56.8,56.8,5400
10/16/2003,15:52,56.84,56.84,56.84,56.84,100
10/16/2003,15:53,56.85,56.85,56.85,56.85,500
10/16/2003,15:54,56.8,56.8,56.8,56.8,200
10/16/2003,15:56,56.78,56.78,56.78,56.78,700
10/16/2003,15:57,56.84,56.84,56.84,56.84,200
10/16/2003,15:58,56.81,56.81,56.81,56.81,19800
10/17/2003,09:40,56.7,56.7,56.7,56.7,4300
10/17/2003,09:41,56.62,56.62,56.62,56.62,400
10/17/2003,09:42,56.6,56.6,56.6,56.6,1200
10/17/2003,09:43,56.6,56.6,56.6,56.6,600
10/17/2003,09:44,56.6,56.62,56.6,56.6,900
10/17/2003,09:45,56.6,56.6,56.59,56.59,15600
10/17/2003,09:46,56.59,56.59,56.59,56.59,18000
10/17/2003,09:49,56.6,56.6,56.6,56.6,2000
10/17/2003,09:50,56.6,56.6,56.6,56.6,1000
10/17/2003,09:51,56.56,56.61,56.5,56.61,1000
10/17/2003,09:53,56.67,56.67,56.6,56.6,10200
10/17/2003,09:54,56.68,56.68,56.58,56.58,10400
10/17/2003,09:56,56.72,56.72,56.6,56.6,15300
10/17/2003,09:57,56.65,56.65,56.65,56.65,1900
10/17/2003,09:58,56.65,56.66,56.65,56.66,1300
10/17/2003,09:59,56.67,56.67,56.67,56.67,1000
10/17/2003,10:00,56.65,56.65,56.65,56.65,300
10/17/2003,10:01,56.63,56.65,56.63,56.65,3600
10/17/2003,10:03,56.59,56.59,56.57,56.57,700
10/17/2003,10:07,56.5,56.5,56.5,56.5,1600
10/17/2003,10:08,56.46,56.52,56.45,56.45,800
10/17/2003,10:09,56.5,56.5,56.5,56.5,1500
10/17/2003,10:10,56.5,56.5,56.5,56.5,1000
10/17/2003,10:13,56.46,56.46,56.46,56.46,200
10/17/2003,10:16,56.45,56.45,56.45,56.45,200
10/17/2003,10:18,56.45,56.45,56.45,56.45,1800
10/17/2003,10:21,56.56,56.56,56.56,56.56,5000
10/17/2003,10:22,56.56,56.56,56.56,56.56,100
10/17/2003,10:26,56.59,56.59,56.59,56.59,200
10/17/2003,10:27,56.62,56.62,56.62,56.62,2400
10/17/2003,10:30,56.58,56.58,56.56,56.56,200
10/17/2003,10:31,56.58,56.58,56.58,56.58,200
10/17/2003,10:32,56.57,56.57,56.57,56.57,300
10/17/2003,10:35,56.53,56.53,56.53,56.53,400
10/17/2003,10:36,56.514,56.514,56.514,56.514,300
10/17/2003,10:37,56.5,56.52,56.5,56.52,600
10/17/2003,10:38,56.51,56.51,56.51,56.51,200
10/17/2003,10:41,56.53,56.53,56.53,56.53,500
10/17/2003,10:42,56.52,56.52,56.5,56.5,1100
10/17/2003,10:46,56.53,56.53,56.5,56.5,6500
10/17/2003,10:47,56.49,56.49,56.49,56.49,400
10/17/2003,10:48,56.48,56.48,56.48,56.48,300
10/17/2003,10:52,56.5,56.5,56.46,56.46,5100
10/17/2003,10:53,56.5,56.5,56.5,56.5,200
10/17/2003,10:54,56.5,56.5,56.5,56.5,300
10/17/2003,10:55,56.5,56.51,56.48,56.51,15300
10/17/2003,10:56,56.49,56.49,56.49,56.49,600
10/17/2003,10:57,56.5,56.5,56.5,56.5,100
10/17/2003,10:59,56.58,56.58,56.57,56.57,600
10/17/2003,11:00,56.54,56.55,56.54,56.55,500
10/17/2003,11:01,56.53,56.53,56.53,56.53,500
10/17/2003,11:04,56.5,56.51,56.49,56.49,20100
10/17/2003,11:05,56.5,56.5,56.5,56.5,10000
10/17/2003,11:07,56.52,56.55,56.52,56.52,700
10/17/2003,11:08,56.51,56.52,56.47,56.47,12900
10/17/2003,11:09,56.41,56.45,56.41,56.45,8000
10/17/2003,11:10,56.45,56.45,56.45,56.45,400
10/17/2003,11:12,56.46,56.46,56.45,56.46,1300
10/17/2003,11:13,56.45,56.47,56.42,56.47,8800
10/17/2003,11:15,56.46,56.46,56.46,56.46,300
10/17/2003,11:17,56.45,56.47,56.45,56.47,300
10/17/2003,11:19,56.47,56.47,56.46,56.46,500
10/17/2003,11:20,56.46,56.46,56.46,56.46,3600
10/17/2003,11:21,56.47,56.5,56.47,56.5,1300
10/17/2003,11:22,56.51,56.51,56.51,56.51,3200
10/17/2003,11:23,56.57,56.59,56.5,56.59,3700
10/17/2003,11:24,56.52,56.6,56.52,56.6,7000
10/17/2003,11:25,56.63,56.63,56.63,56.63,400
10/17/2003,11:26,56.65,56.65,56.57,56.59,1200
10/17/2003,11:29,56.69,56.7,56.69,56.7,1000
10/17/2003,11:30,56.67,56.67,56.67,56.67,200
10/17/2003,11:31,56.66,56.66,56.66,56.66,25000
10/17/2003,11:32,56.7,56.7,56.7,56.7,200
10/17/2003,11:34,56.68,56.68,56.65,56.65,600
10/17/2003,11:35,56.66,56.67,56.66,56.67,25300
10/17/2003,11:36,56.64,56.64,56.64,56.64,300
10/17/2003,11:37,56.64,56.65,56.64,56.65,2200
10/17/2003,11:38,56.68,56.68,56.64,56.64,9200
10/17/2003,11:39,56.7,56.7,56.7,56.7,1300
10/17/2003,11:40,56.7,56.7,56.7,56.7,2000
10/17/2003,11:41,56.7,56.7,56.64,56.64,1500
10/17/2003,11:42,56.67,56.67,56.65,56.65,400
10/17/2003,11:44,56.65,56.65,56.65,56.65,1000
10/17/2003,11:46,56.63,56.63,56.6,56.6,12200
10/17/2003,11:47,56.6,56.6,56.57,56.57,2300
10/17/2003,11:50,56.55,56.55,56.55,56.55,300
10/17/2003,11:52,56.58,56.58,56.58,56.58,200
10/17/2003,11:54,56.53,56.53,56.53,56.53,100
10/17/2003,11:56,56.6,56.6,56.6,56.6,300
10/17/2003,11:57,56.6,56.6,56.54,56.54,1200
10/17/2003,11:58,56.57,56.57,56.52,56.52,700
10/17/2003,12:00,56.52,56.52,56.52,56.52,100
10/17/2003,12:01,56.55,56.56,56.55,56.56,300
10/17/2003,12:04,56.54,56.54,56.5,56.5,13200
10/17/2003,12:10,56.4,56.44,56.4,56.44,4500
10/17/2003,12:11,56.4,56.4,56.4,56.4,500
10/17/2003,12:14,56.45,56.45,56.45,56.45,500
10/17/2003,12:17,56.46,56.46,56.46,56.46,500
10/17/2003,12:23,56.5,56.5,56.5,56.5,200
10/17/2003,12:24,56.52,56.52,56.52,56.52,500
10/17/2003,12:25,56.5,56.5,56.5,56.5,300
10/17/2003,12:26,56.5,56.5,56.49,56.49,1000
10/17/2003,12:32,56.47,56.47,56.47,56.47,300
10/17/2003,12:33,56.46,56.46,56.46,56.46,200
10/17/2003,12:34,56.46,56.46,56.46,56.46,100
10/17/2003,12:35,56.46,56.46,56.46,56.46,600
10/17/2003,12:37,56.45,56.45,56.45,56.45,200
10/17/2003,12:38,56.45,56.45,56.45,56.45,100
10/17/2003,12:40,56.45,56.45,56.45,56.45,100
10/17/2003,12:42,56.45,56.45,56.45,56.45,200
10/17/2003,12:43,56.46,56.47,56.46,56.47,400
10/17/2003,12:46,56.48,56.48,56.45,56.45,600
10/17/2003,12:47,56.47,56.47,56.45,56.45,600
10/17/2003,12:48,56.47,56.47,56.47,56.47,100
10/17/2003,12:49,56.42,56.42,56.42,56.42,100
10/17/2003,12:50,56.42,56.42,56.42,56.42,100
10/17/2003,12:51,56.42,56.42,56.42,56.42,100
10/17/2003,12:52,56.45,56.45,56.45,56.45,200
10/17/2003,12:58,56.34,56.43,56.34,56.43,1500
10/17/2003,13:08,56.4,56.4,56.4,56.4,1000
10/17/2003,13:09,56.37,56.37,56.37,56.37,10000
10/17/2003,13:10,56.4,56.4,56.4,56.4,1000
10/17/2003,13:15,56.44,56.44,56.44,56.44,200
10/17/2003,13:21,56.48,56.48,56.48,56.48,100
10/17/2003,13:28,56.45,56.45,56.45,56.45,100
10/17/2003,13:31,56.45,56.45,56.45,56.45,10000
10/17/2003,13:34,56.46,56.46,56.46,56.46,2400
10/17/2003,13:36,56.43,56.43,56.43,56.43,1000
10/17/2003,13:37,56.42,56.42,56.42,56.42,1000
10/17/2003,13:46,56.48,56.48,56.48,56.48,4000
10/17/2003,13:48,56.5,56.5,56.5,56.5,200
10/17/2003,14:15,56.45,56.45,56.45,56.45,1500
10/17/2003,14:21,56.45,56.45,56.45,56.45,1000
10/17/2003,14:25,56.4,56.4,56.4,56.4,1000
10/17/2003,14:31,56.4,56.4,56.4,56.4,1100
10/17/2003,14:33,56.35,56.35,56.35,56.35,100
10/17/2003,14:34,56.38,56.38,56.35,56.35,1800
10/17/2003,14:39,56.28,56.28,56.28,56.28,5000
10/17/2003,14:44,56.35,56.35,56.35,56.35,100
10/17/2003,14:49,56.29,56.29,56.29,56.29,1000
10/17/2003,14:50,56.35,56.36,56.35,56.36,400
10/17/2003,14:52,56.36,56.36,56.36,56.36,200
10/17/2003,14:55,56.4,56.42,56.4,56.42,300
10/17/2003,15:00,56.36,56.36,56.36,56.36,1000
10/17/2003,15:02,56.38,56.38,56.38,56.38,100
10/17/2003,15:03,56.39,56.39,56.39,56.39,70500
10/17/2003,15:04,56.39,56.4,56.39,56.4,4500
10/17/2003,15:06,56.38,56.38,56.38,56.38,100
10/17/2003,15:11,56.35,56.37,56.35,56.37,2500
10/17/2003,15:12,56.34,56.34,56.33,56.33,500
10/17/2003,15:13,56.33,56.33,56.33,56.33,400
10/17/2003,15:14,56.3,56.36,56.3,56.36,400
10/17/2003,15:17,56.33,56.33,56.33,56.33,400
10/17/2003,15:20,56.33,56.33,56.33,56.33,400
10/17/2003,15:21,56.37,56.37,56.34,56.34,700
10/17/2003,15:25,56.37,56.39,56.37,56.39,10400
10/17/2003,15:26,56.39,56.39,56.39,56.39,5100
10/17/2003,15:28,56.37,56.37,56.37,56.37,300
10/17/2003,15:29,56.37,56.37,56.37,56.37,100
10/17/2003,15:30,56.37,56.37,56.37,56.37,10600
10/17/2003,15:32,56.4,56.4,56.39,56.39,10300
10/17/2003,15:34,56.39,56.39,56.39,56.39,200
10/17/2003,15:37,56.37,56.37,56.37,56.37,400
10/17/2003,15:38,56.37,56.37,56.37,56.37,400
10/17/2003,15:40,56.37,56.4,56.37,56.37,900
10/17/2003,15:41,56.37,56.4,56.37,56.4,600
10/17/2003,15:42,56.37,56.37,56.37,56.37,300
10/17/2003,15:44,56.37,56.37,56.37,56.37,1400
10/17/2003,15:45,56.37,56.37,56.37,56.37,100
10/17/2003,15:46,56.37,56.37,56.37,56.37,2200
10/17/2003,15:47,56.38,56.38,56.38,56.38,200
10/17/2003,15:48,56.36,56.36,56.36,56.36,2900
10/17/2003,15:50,56.36,56.36,56.36,56.36,100
10/17/2003,15:51,56.3,56.3,56.3,56.3,600
10/17/2003,15:52,56.34,56.34,56.3,56.3,700
10/17/2003,15:53,56.36,56.36,56.35,56.35,500
10/17/2003,15:54,56.35,56.36,56.35,56.35,1200
10/17/2003,15:55,56.3,56.3,56.3,56.3,300
10/17/2003,15:56,56.29,56.33,56.29,56.33,700
10/17/2003,15:57,56.35,56.35,56.35,56.35,300
10/17/2003,15:58,56.34,56.34,56.34,56.34,100
10/17/2003,15:59,56.35,56.35,56.35,56.35,200
10/20/2003,09:33,56.45,56.45,56.45,56.45,7900
10/20/2003,09:34,56.45,56.55,56.45,56.55,11000
10/20/2003,09:35,56.5,56.55,56.45,56.45,11500
10/20/2003,09:36,56.41,56.45,56.4,56.45,2900
10/20/2003,09:38,56.42,56.42,56.42,56.42,4000
10/20/2003,09:40,56.35,56.41,56.35,56.41,1200
10/20/2003,09:42,56.3,56.3,56.3,56.3,100
10/20/2003,09:43,56.24,56.35,56.24,56.35,5900
10/20/2003,09:45,56.4,56.52,56.37,56.52,18200
10/20/2003,09:46,56.45,56.45,56.4,56.4,2300
10/20/2003,09:47,56.35,56.35,56.35,56.35,100
10/20/2003,09:49,56.42,56.42,56.42,56.42,1000
10/20/2003,09:50,56.42,56.42,56.31,56.31,600
10/20/2003,09:51,56.35,56.35,56.35,56.35,100
10/20/2003,09:52,56.35,56.35,56.25,56.25,1800
10/20/2003,09:53,56.2,56.28,56.2,56.23,20600
10/20/2003,09:54,56.23,56.23,56.23,56.23,300
10/20/2003,09:55,56.25,56.25,56.22,56.22,1200
10/20/2003,09:57,56.28,56.28,56.23,56.23,1500
10/20/2003,09:58,56.23,56.3,56.21,56.21,10200
10/20/2003,09:59,56.23,56.23,56.2,56.2,29000
10/20/2003,10:00,56.2,56.23,56.2,56.2,52200
10/20/2003,10:02,56.23,56.25,56.23,56.23,21900
10/20/2003,10:03,56.23,56.28,56.23,56.28,3000
10/20/2003,10:04,56.2,56.2,56.13,56.13,700
10/20/2003,10:05,56.09,56.09,56.08,56.08,400
10/20/2003,10:06,56.05,56.15,56,56,106600
10/20/2003,10:07,56,56.14,56,56.14,17500
10/20/2003,10:08,55.99,56.05,55.99,56,3200
10/20/2003,10:09,56.05,56.05,56,56,500
10/20/2003,10:10,56.05,56.05,56.04,56.04,1600
10/20/2003,10:13,56.08,56.08,56.08,56.08,3900
10/20/2003,10:14,56.04,56.04,56.04,56.04,100
10/20/2003,10:15,56.04,56.04,56.04,56.04,800
10/20/2003,10:19,56,56,55.95,55.95,57000
10/20/2003,10:24,55.93,55.98,55.93,55.98,1900
10/20/2003,10:25,56,56,56,56,100
10/20/2003,10:26,56,56,56,56,1200
10/20/2003,10:27,55.95,55.95,55.91,55.91,6500
10/20/2003,10:28,55.85,55.85,55.82,55.82,3200
10/20/2003,10:29,55.81,55.88,55.802,55.88,1700
10/20/2003,10:30,55.8,55.81,55.8,55.81,2900
10/20/2003,10:31,55.8,55.82,55.75,55.76,19200
10/20/2003,10:32,55.68,55.72,55.68,55.7,32000
10/20/2003,10:33,55.7,55.7,55.7,55.7,2200
10/20/2003,10:34,55.74,55.75,55.7,55.75,1200
10/20/2003,10:35,55.69,55.75,55.69,55.75,8300
10/20/2003,10:36,55.75,55.8,55.75,55.8,1600
10/20/2003,10:37,55.75,55.83,55.75,55.83,1700
10/20/2003,10:38,55.86,55.86,55.86,55.86,400
10/20/2003,10:39,55.84,55.86,55.81,55.81,1800
10/20/2003,10:40,55.85,55.86,55.85,55.86,500
10/20/2003,10:41,55.86,55.86,55.86,55.86,2600
10/20/2003,10:43,55.84,55.84,55.84,55.84,400
10/20/2003,10:44,55.84,55.84,55.84,55.84,300
10/20/2003,10:45,55.85,55.86,55.85,55.86,1300
10/20/2003,10:46,55.85,55.86,55.84,55.86,1300
10/20/2003,10:47,55.86,55.86,55.86,55.86,100
10/20/2003,10:49,55.8,55.8,55.8,55.8,1000
10/20/2003,10:50,55.8,55.82,55.8,55.82,9300
10/20/2003,10:51,55.81,55.81,55.81,55.81,300
10/20/2003,10:52,55.8,55.8,55.78,55.78,10300
10/20/2003,10:53,55.79,55.79,55.79,55.79,300
10/20/2003,10:54,55.77,55.8,55.75,55.8,3900
10/20/2003,10:56,55.75,55.77,55.75,55.77,1200
10/20/2003,10:57,55.77,55.77,55.77,55.77,1600
10/20/2003,10:59,55.75,55.82,55.75,55.79,1200
10/20/2003,11:00,55.82,55.82,55.79,55.79,400
10/20/2003,11:01,55.82,55.82,55.82,55.82,100
10/20/2003,11:02,55.85,55.85,55.85,55.85,200
10/20/2003,11:03,55.93,55.93,55.93,55.93,200
10/20/2003,11:04,55.92,55.94,55.91,55.94,2700
10/20/2003,11:05,55.93,55.96,55.86,55.96,500
10/20/2003,11:06,55.98,55.98,55.98,55.98,100
10/20/2003,11:07,56,56,56,56,200
10/20/2003,11:08,56,56.04,56,56.04,700
10/20/2003,11:09,56.06,56.06,56.06,56.06,100
10/20/2003,11:11,56,56,56,56,200
10/20/2003,11:12,56,56.02,55.98,55.98,1500
10/20/2003,11:13,55.98,56.03,55.96,55.96,1600
10/20/2003,11:14,56.05,56.05,56.05,56.05,500
10/20/2003,11:15,56.04,56.04,56.04,56.04,500
10/20/2003,11:16,55.98,56.08,55.98,56.08,1000
10/20/2003,11:17,56.08,56.08,56.05,56.05,400
10/20/2003,11:18,56.03,56.08,56.03,56.08,1400
10/20/2003,11:20,56.08,56.08,56.08,56.08,400
10/20/2003,11:21,56.09,56.12,56.09,56.09,11500
10/20/2003,11:22,56.12,56.12,56.12,56.12,100
10/20/2003,11:23,56.12,56.12,56.12,56.12,200
10/20/2003,11:24,56.1,56.12,56.08,56.08,1100
10/20/2003,11:25,56.12,56.12,56.12,56.12,10000
10/20/2003,11:26,56.15,56.15,56.15,56.15,1000
10/20/2003,11:28,56.14,56.15,56.14,56.15,1000
10/20/2003,11:29,56.09,56.09,56.09,56.09,1000
10/20/2003,11:30,56.14,56.14,56.14,56.14,1000
10/20/2003,11:34,56.07,56.07,56.07,56.07,200
10/20/2003,11:35,56.15,56.15,56.15,56.15,5000
10/20/2003,11:37,56.13,56.13,56.13,56.13,200
10/20/2003,11:39,56.15,56.15,56.15,56.15,2000
10/20/2003,11:40,56.15,56.15,56.15,56.15,25400
10/20/2003,11:43,56.16,56.16,56.16,56.16,500
10/20/2003,11:44,56.16,56.16,56.16,56.16,100
10/20/2003,11:46,56.15,56.15,56.14,56.15,1100
10/20/2003,11:48,56.2,56.2,56.2,56.2,500
10/20/2003,11:49,56.23,56.23,56.23,56.23,100
10/20/2003,11:50,56.19,56.23,56.19,56.23,2600
10/20/2003,11:52,56.23,56.23,56.17,56.23,900
10/20/2003,11:54,56.2,56.2,56.2,56.2,100
10/20/2003,11:55,56.18,56.18,56.18,56.18,300
10/20/2003,11:57,56.08,56.15,56.06,56.15,600
10/20/2003,11:58,56.06,56.06,56.06,56.06,500
10/20/2003,12:00,56.08,56.08,56.08,56.08,100
10/20/2003,12:02,56.08,56.08,56.08,56.08,500
10/20/2003,12:03,56.1,56.1,56.1,56.1,200
10/20/2003,12:05,56.05,56.05,56.05,56.05,500
10/20/2003,12:07,56.05,56.05,56.05,56.05,500
10/20/2003,12:09,56.05,56.05,56.05,56.05,300
10/20/2003,12:10,56.1,56.1,56.1,56.1,400
10/20/2003,12:14,56.2,56.2,56.16,56.17,1200
10/20/2003,12:15,56.23,56.23,56.23,56.23,100
10/20/2003,12:16,56.18,56.18,56.18,56.18,200
10/20/2003,12:17,56.18,56.18,56.18,56.18,500
10/20/2003,12:19,56.2,56.2,56.2,56.2,200
10/20/2003,12:22,56.11,56.11,56.11,56.11,500
10/20/2003,12:27,56.12,56.12,56.12,56.12,300
10/20/2003,12:32,56.23,56.24,56.2,56.24,1300
10/20/2003,12:33,56.25,56.25,56.25,56.25,25000
10/20/2003,12:34,56.33,56.39,56.27,56.39,9700
10/20/2003,12:35,56.38,56.42,56.38,56.42,3900
10/20/2003,12:36,56.36,56.45,56.36,56.45,71500
10/20/2003,12:37,56.4,56.43,56.4,56.43,2700
10/20/2003,12:38,56.42,56.44,56.4,56.44,11100
10/20/2003,12:39,56.37,56.37,56.37,56.37,5000
10/20/2003,12:40,56.37,56.37,56.37,56.37,200
10/20/2003,12:41,56.34,56.34,56.34,56.34,100
10/20/2003,12:42,56.4,56.4,56.4,56.4,100
10/20/2003,12:44,56.36,56.36,56.36,56.36,200
10/20/2003,12:45,56.36,56.36,56.36,56.36,300
10/20/2003,12:48,56.31,56.31,56.31,56.31,1700
10/20/2003,12:55,56.31,56.31,56.31,56.31,200
10/20/2003,12:56,56.32,56.32,56.32,56.32,500
10/20/2003,12:58,56.35,56.35,56.35,56.35,500
10/20/2003,12:59,56.3,56.3,56.3,56.3,500
10/20/2003,13:04,56.33,56.33,56.33,56.33,100
10/20/2003,13:07,56.31,56.31,56.31,56.31,200
10/20/2003,13:12,56.3,56.31,56.3,56.31,500
10/20/2003,13:16,56.35,56.35,56.35,56.35,1300
10/20/2003,13:17,56.3,56.3,56.3,56.3,2000
10/20/2003,13:20,56.28,56.28,56.28,56.28,40000
10/20/2003,13:21,56.33,56.33,56.33,56.33,100
10/20/2003,13:23,56.31,56.32,56.31,56.32,2000
10/20/2003,13:26,56.35,56.35,56.33,56.33,2800
10/20/2003,13:27,56.31,56.31,56.31,56.31,900
10/20/2003,13:29,56.3,56.3,56.3,56.3,2500
10/20/2003,13:30,56.27,56.27,56.27,56.27,200
10/20/2003,13:32,56.32,56.32,56.32,56.32,100
10/20/2003,13:35,56.33,56.34,56.33,56.33,300
10/20/2003,13:36,56.26,56.26,56.26,56.26,100
10/20/2003,13:37,56.33,56.33,56.33,56.33,100
10/20/2003,13:38,56.26,56.26,56.26,56.26,35000
10/20/2003,13:44,56.25,56.25,56.25,56.25,1500
10/20/2003,13:50,56.28,56.28,56.28,56.28,300
10/20/2003,13:51,56.23,56.23,56.2,56.2,1200
10/20/2003,13:52,56.19,56.19,56.19,56.19,1800
10/20/2003,13:55,56.14,56.14,56.14,56.14,5000
10/20/2003,14:04,56.22,56.22,56.22,56.22,300
10/20/2003,14:11,56.23,56.23,56.23,56.23,1000
10/20/2003,14:21,56.21,56.23,56.21,56.23,5100
10/20/2003,14:22,56.15,56.15,56.15,56.15,300
10/20/2003,14:27,56.22,56.22,56.22,56.22,100
10/20/2003,14:31,56.15,56.15,56.15,56.15,100
10/20/2003,14:32,56.1,56.105,56.04,56.04,31100
10/20/2003,14:37,56.1,56.1,56.1,56.1,25000
10/20/2003,14:42,56.14,56.14,56.14,56.14,6200
10/20/2003,14:43,56.14,56.14,56.12,56.14,19100
10/20/2003,14:45,56.14,56.14,56.14,56.14,200
10/20/2003,14:47,56.11,56.15,56.11,56.15,100400
10/20/2003,14:48,56.14,56.14,56.14,56.14,200
10/20/2003,14:51,56.16,56.16,56.16,56.16,200
10/20/2003,14:52,56.17,56.17,56.17,56.17,700
10/20/2003,14:53,56.16,56.16,56.16,56.16,200
10/20/2003,14:54,56.15,56.15,56.15,56.15,300
10/20/2003,14:55,56.11,56.14,56.11,56.14,18200
10/20/2003,14:56,56.1,56.1,56.1,56.1,300
10/20/2003,14:59,56.11,56.11,56.11,56.11,10100
10/20/2003,15:00,56.11,56.11,56.11,56.11,36500
10/20/2003,15:01,56.15,56.15,56.15,56.15,1100
10/20/2003,15:02,56.12,56.12,56.11,56.11,20000
10/20/2003,15:04,56.12,56.18,56.12,56.12,4400
10/20/2003,15:05,56.12,56.15,56.12,56.15,600
10/20/2003,15:06,56.19,56.19,56.19,56.19,100
10/20/2003,15:09,56.2,56.2,56.2,56.2,100
10/20/2003,15:12,56.2,56.2,56.2,56.2,200
10/20/2003,15:13,56.21,56.21,56.18,56.18,10100
10/20/2003,15:15,56.19,56.19,56.18,56.18,800
10/20/2003,15:16,56.22,56.22,56.22,56.22,100
10/20/2003,15:17,56.19,56.19,56.19,56.19,500
10/20/2003,15:20,56.19,56.19,56.19,56.19,200
10/20/2003,15:21,56.21,56.21,56.21,56.21,100
10/20/2003,15:22,56.19,56.19,56.19,56.19,300
10/20/2003,15:24,56.204,56.204,56.204,56.204,100
10/20/2003,15:25,56.2,56.2,56.19,56.19,400
10/20/2003,15:27,56.19,56.19,56.19,56.19,200
10/20/2003,15:30,56.19,56.21,56.19,56.21,300
10/20/2003,15:31,56.23,56.23,56.23,56.23,200
10/20/2003,15:35,56.29,56.3,56.29,56.3,800
10/20/2003,15:38,56.29,56.29,56.25,56.25,600
10/20/2003,15:39,56.29,56.31,56.29,56.31,600
10/20/2003,15:40,56.31,56.31,56.31,56.31,400
10/20/2003,15:41,56.33,56.33,56.33,56.33,100
10/20/2003,15:42,56.3,56.33,56.3,56.33,10400
10/20/2003,15:43,56.34,56.34,56.34,56.34,400
10/20/2003,15:44,56.33,56.33,56.33,56.33,500
10/20/2003,15:45,56.349,56.349,56.349,56.349,500
10/20/2003,15:46,56.33,56.33,56.33,56.33,500
10/20/2003,15:47,56.33,56.33,56.33,56.33,1000
10/20/2003,15:49,56.38,56.38,56.38,56.38,300
10/20/2003,15:50,56.38,56.38,56.33,56.33,700
10/20/2003,15:51,56.38,56.38,56.38,56.38,200
10/20/2003,15:52,56.33,56.36,56.33,56.36,600
10/20/2003,15:53,56.32,56.32,56.32,56.32,400
10/20/2003,15:54,56.32,56.32,56.31,56.31,400
10/20/2003,15:55,56.31,56.31,56.3,56.3,500
10/20/2003,15:56,56.3,56.3,56.3,56.3,900
10/20/2003,15:57,56.3,56.3,56.3,56.3,300
10/20/2003,15:58,56.3,56.3,56.3,56.3,500
10/20/2003,15:59,56.25,56.25,56.25,56.25,5500
10/21/2003,09:33,56.4,56.4,56.4,56.4,15000
10/21/2003,09:35,56.7,56.7,56.6,56.6,2400
10/21/2003,09:36,56.6,56.6,56.53,56.53,2200
10/21/2003,09:37,56.6,56.6,56.56,56.56,400
10/21/2003,09:38,56.6,56.68,56.57,56.68,700
10/21/2003,09:39,56.69,56.69,56.69,56.69,300
10/21/2003,09:40,56.58,56.58,56.58,56.58,100000
10/21/2003,09:41,56.75,56.75,56.74,56.74,5100
10/21/2003,09:42,56.7,56.72,56.67,56.72,8200
10/21/2003,09:43,56.72,56.72,56.72,56.72,300
10/21/2003,09:44,56.75,56.75,56.7,56.75,400
10/21/2003,09:45,56.7,56.7,56.7,56.7,200
10/21/2003,09:46,56.75,56.8,56.71,56.77,6100
10/21/2003,09:47,56.71,56.78,56.71,56.78,2000
10/21/2003,09:48,56.78,56.78,56.76,56.78,9300
10/21/2003,09:49,56.8,56.8,56.76,56.76,1300
10/21/2003,09:50,56.72,56.72,56.72,56.72,3300
10/21/2003,09:51,56.7,56.7,56.7,56.7,5000
10/21/2003,09:53,56.58,56.58,56.58,56.58,500
10/21/2003,09:54,56.6,56.6,56.6,56.6,500
10/21/2003,09:55,56.6,56.6,56.6,56.6,4500
10/21/2003,09:56,56.6,56.6,56.6,56.6,500
10/21/2003,09:57,56.64,56.64,56.64,56.64,200
10/21/2003,09:58,56.63,56.64,56.63,56.64,11600
10/21/2003,09:59,56.66,56.66,56.66,56.66,2000
10/21/2003,10:00,56.54,56.62,56.54,56.62,10600
10/21/2003,10:01,56.59,56.59,56.55,56.55,600
10/21/2003,10:02,56.58,56.58,56.58,56.58,200
10/21/2003,10:03,56.57,56.57,56.52,56.52,16900
10/21/2003,10:04,56.51,56.54,56.5,56.54,4300
10/21/2003,10:05,56.44,56.54,56.44,56.54,6900
10/21/2003,10:06,56.544,56.544,56.544,56.544,1000
10/21/2003,10:08,56.57,56.57,56.57,56.57,1000
10/21/2003,10:09,56.51,56.6,56.51,56.6,2200
10/21/2003,10:12,56.56,56.56,56.56,56.56,5000
10/21/2003,10:15,56.64,56.64,56.64,56.64,2000
10/21/2003,10:16,56.65,56.67,56.65,56.67,400
10/21/2003,10:17,56.69,56.69,56.69,56.69,1500
10/21/2003,10:18,56.72,56.72,56.7,56.7,12400
10/21/2003,10:20,56.59,56.59,56.58,56.58,400
10/21/2003,10:24,56.62,56.62,56.62,56.62,10000
10/21/2003,10:26,56.72,56.72,56.72,56.72,6700
10/21/2003,10:27,56.69,56.69,56.69,56.69,1000
10/21/2003,10:28,56.74,56.74,56.74,56.74,100
10/21/2003,10:29,56.7,56.79,56.7,56.79,4000
10/21/2003,10:32,56.84,56.85,56.8,56.8,1800
10/21/2003,10:34,56.84,56.86,56.81,56.86,3300
10/21/2003,10:35,56.88,56.88,56.88,56.88,1000
10/21/2003,10:37,56.89,56.9,56.86,56.9,5000
10/21/2003,10:38,56.87,56.87,56.87,56.87,200
10/21/2003,10:39,56.88,56.88,56.88,56.88,1500
10/21/2003,10:41,56.86,56.86,56.86,56.86,5000
10/21/2003,10:44,56.94,56.94,56.94,56.94,1100
10/21/2003,10:46,56.9,56.9,56.9,56.9,2500
10/21/2003,10:52,56.94,57,56.94,57,1200
10/21/2003,10:53,57,57,56.93,57,2700
10/21/2003,10:54,57,57,57,57,9900
10/21/2003,10:55,56.97,57.04,56.97,57.04,4100
10/21/2003,10:56,57.06,57.08,57.06,57.08,4000
10/21/2003,10:57,57.08,57.12,57.08,57.12,104500
10/21/2003,10:58,57.14,57.15,57.14,57.14,79200
10/21/2003,10:59,57.14,57.15,57.14,57.15,16900
10/21/2003,11:00,57.13,57.14,57.12,57.12,1400
10/21/2003,11:01,57.13,57.14,57.12,57.14,11900
10/21/2003,11:02,57.17,57.17,57.16,57.16,7000
10/21/2003,11:03,57.14,57.14,57.12,57.12,2000
10/21/2003,11:04,57.13,57.13,57.13,57.13,200
10/21/2003,11:06,57.11,57.11,57.1,57.1,800
10/21/2003,11:09,57.12,57.12,57.12,57.12,200
10/21/2003,11:13,57.15,57.15,57.15,57.15,5000
10/21/2003,11:14,57.15,57.15,57.15,57.15,2000
10/21/2003,11:15,57.15,57.15,57.15,57.15,2000
10/21/2003,11:18,57.15,57.15,57.15,57.15,2000
10/21/2003,11:19,57.15,57.15,57.15,57.15,55000
10/21/2003,11:20,57.15,57.15,57.15,57.15,2000
10/21/2003,11:21,57.17,57.17,57.16,57.16,2800
10/21/2003,11:22,57.19,57.19,57.19,57.19,1100
10/21/2003,11:23,57.17,57.18,57.17,57.18,2500
10/21/2003,11:24,57.2,57.2,57.2,57.2,2000
10/21/2003,11:26,57.23,57.23,57.23,57.23,100
10/21/2003,11:27,57.25,57.29,57.24,57.29,50800
10/21/2003,11:29,57.24,57.24,57.24,57.24,1500
10/21/2003,11:30,57.24,57.24,57.24,57.24,300
10/21/2003,11:31,57.19,57.2,57.19,57.2,600
10/21/2003,11:32,57.29,57.29,57.2,57.2,900
10/21/2003,11:35,57.24,57.24,57.24,57.24,100
10/21/2003,11:36,57.25,57.28,57.25,57.28,1000
10/21/2003,11:38,57.3,57.3,57.3,57.3,12500
10/21/2003,11:42,57.3,57.3,57.3,57.3,1000
10/21/2003,11:43,57.25,57.29,57.25,57.29,2200
10/21/2003,11:45,57.28,57.28,57.28,57.28,2000
10/21/2003,11:48,57.28,57.34,57.28,57.34,500
10/21/2003,11:49,57.3,57.3,57.24,57.24,1200
10/21/2003,11:52,57.24,57.24,57.24,57.24,1000
10/21/2003,11:53,57.28,57.28,57.16,57.17,6100
10/21/2003,11:54,57.12,57.12,57.12,57.12,1000
10/21/2003,11:56,57.2,57.2,57.19,57.2,12000
10/21/2003,11:57,57.21,57.22,57.2,57.22,87500
10/21/2003,11:58,57.2,57.23,57.2,57.23,1300
10/21/2003,11:59,57.25,57.25,57.25,57.25,89000
10/21/2003,12:03,57.31,57.31,57.31,57.31,300
10/21/2003,12:05,57.41,57.41,57.41,57.41,200
10/21/2003,12:08,57.33,57.4,57.33,57.4,1500
10/21/2003,12:10,57.35,57.35,57.33,57.33,2100
10/21/2003,12:11,57.4,57.4,57.4,57.4,1000
10/21/2003,12:20,57.34,57.34,57.34,57.34,100
10/21/2003,12:23,57.4,57.4,57.4,57.4,200
10/21/2003,12:33,57.43,57.43,57.43,57.43,200
10/21/2003,12:34,57.43,57.45,57.43,57.45,1400
10/21/2003,12:35,57.46,57.46,57.46,57.46,200
10/21/2003,12:36,57.47,57.47,57.47,57.47,200
10/21/2003,12:38,57.44,57.44,57.44,57.44,200
10/21/2003,12:39,57.44,57.44,57.44,57.44,500
10/21/2003,12:41,57.47,57.47,57.47,57.47,100
10/21/2003,12:42,57.47,57.5,57.47,57.5,2200
10/21/2003,12:43,57.5,57.5,57.47,57.47,1500
10/21/2003,12:47,57.47,57.47,57.47,57.47,2000
10/21/2003,12:48,57.5,57.5,57.5,57.5,3300
10/21/2003,12:49,57.5,57.5,57.5,57.5,7700
10/21/2003,12:51,57.56,57.56,57.56,57.56,5300
10/21/2003,12:52,57.55,57.55,57.55,57.55,100
10/21/2003,12:53,57.46,57.46,57.46,57.46,500
10/21/2003,12:54,57.5,57.5,57.49,57.5,3800
10/21/2003,12:55,57.5,57.53,57.48,57.48,27800
10/21/2003,12:57,57.53,57.53,57.53,57.53,100
10/21/2003,12:58,57.5,57.5,57.5,57.5,900
10/21/2003,12:59,57.5,57.5,57.5,57.5,3500
10/21/2003,13:00,57.5,57.58,57.5,57.55,1900
10/21/2003,13:01,57.58,57.6,57.55,57.6,7300
10/21/2003,13:02,57.58,57.58,57.58,57.58,66000
10/21/2003,13:03,57.6,57.6,57.56,57.56,13000
10/21/2003,13:04,57.6,57.6,57.6,57.6,100
10/21/2003,13:05,57.6,57.6,57.6,57.6,300
10/21/2003,13:06,57.61,57.61,57.61,57.61,200
10/21/2003,13:08,57.6,57.6,57.6,57.6,200
10/21/2003,13:10,57.58,57.58,57.58,57.58,2900
10/21/2003,13:11,57.58,57.6,57.56,57.6,19600
10/21/2003,13:12,57.58,57.58,57.56,57.56,15000
10/21/2003,13:13,57.58,57.59,57.58,57.59,1000
10/21/2003,13:16,57.55,57.55,57.55,57.55,20000
10/21/2003,13:25,57.57,57.57,57.57,57.57,6600
10/21/2003,13:26,57.58,57.6,57.58,57.6,5000
10/21/2003,13:28,57.59,57.59,57.57,57.57,11500
10/21/2003,13:29,57.56,57.57,57.56,57.57,3000
10/21/2003,13:30,57.57,57.57,57.57,57.57,2900
10/21/2003,13:37,57.55,57.55,57.55,57.55,5000
10/21/2003,13:39,57.55,57.55,57.55,57.55,5000
10/21/2003,13:40,57.52,57.52,57.52,57.52,200
10/21/2003,13:41,57.53,57.53,57.53,57.53,2000
10/21/2003,13:42,57.51,57.51,57.51,57.51,100
10/21/2003,13:43,57.5,57.5,57.5,57.5,600
10/21/2003,13:47,57.54,57.54,57.54,57.54,200
10/21/2003,13:48,57.54,57.54,57.54,57.54,7300
10/21/2003,13:50,57.57,57.57,57.55,57.55,20000
10/21/2003,13:54,57.58,57.58,57.58,57.58,500
10/21/2003,13:59,57.58,57.58,57.58,57.58,1000
10/21/2003,14:00,57.59,57.59,57.59,57.59,1000
10/21/2003,14:05,57.6,57.6,57.54,57.54,500
10/21/2003,14:06,57.54,57.54,57.54,57.54,100
10/21/2003,14:08,57.6,57.6,57.6,57.6,200
10/21/2003,14:09,57.6,57.6,57.6,57.6,1000
10/21/2003,14:13,57.5,57.5,57.5,57.5,1500
10/21/2003,14:14,57.57,57.57,57.57,57.57,8000
10/21/2003,14:15,57.58,57.58,57.58,57.58,600
10/21/2003,14:16,57.55,57.55,57.55,57.55,100
10/21/2003,14:18,57.6,57.6,57.6,57.6,8000
10/21/2003,14:21,57.63,57.65,57.63,57.65,30000
10/21/2003,14:24,57.55,57.55,57.55,57.55,100
10/21/2003,14:26,57.55,57.55,57.55,57.55,6900
10/21/2003,14:29,57.55,57.55,57.55,57.55,100
10/21/2003,14:30,57.57,57.57,57.57,57.57,500
10/21/2003,14:31,57.58,57.58,57.58,57.58,5000
10/21/2003,14:32,57.617,57.617,57.617,57.617,500
10/21/2003,14:40,57.62,57.62,57.62,57.62,200
10/21/2003,14:41,57.62,57.65,57.61,57.65,5500
10/21/2003,14:42,57.65,57.65,57.65,57.65,500
10/21/2003,14:44,57.66,57.66,57.66,57.66,700
10/21/2003,14:46,57.67,57.67,57.67,57.67,400
10/21/2003,14:49,57.56,57.56,57.56,57.56,100
10/21/2003,14:51,57.56,57.56,57.56,57.56,500
10/21/2003,14:52,57.62,57.62,57.62,57.62,200
10/21/2003,14:53,57.63,57.63,57.63,57.63,600
10/21/2003,14:56,57.62,57.62,57.57,57.62,1300
10/21/2003,14:57,57.65,57.65,57.65,57.65,400
10/21/2003,14:59,57.62,57.62,57.62,57.62,100
10/21/2003,15:02,57.55,57.55,57.55,57.55,50000
10/21/2003,15:03,57.59,57.59,57.59,57.59,500
10/21/2003,15:05,57.57,57.57,57.57,57.57,200
10/21/2003,15:06,57.55,57.55,57.55,57.55,2900
10/21/2003,15:07,57.52,57.56,57.52,57.56,3100
10/21/2003,15:09,57.55,57.55,57.55,57.55,10000
10/21/2003,15:10,57.55,57.55,57.55,57.55,200
10/21/2003,15:11,57.49,57.495,57.49,57.495,1800
10/21/2003,15:13,57.55,57.55,57.55,57.55,300
10/21/2003,15:14,57.5,57.5,57.5,57.5,600
10/21/2003,15:16,57.47,57.47,57.47,57.47,500
10/21/2003,15:17,57.47,57.47,57.47,57.47,200
10/21/2003,15:21,57.489,57.578,57.48,57.51,25400
10/21/2003,15:23,57.51,57.51,57.51,57.51,400
10/21/2003,15:26,57.41,57.41,57.41,57.41,8900
10/21/2003,15:30,57.44,57.44,57.44,57.44,13500
10/21/2003,15:31,57.48,57.48,57.48,57.48,400
10/21/2003,15:33,57.45,57.45,57.45,57.45,500
10/21/2003,15:35,57.48,57.51,57.47,57.51,1200
10/21/2003,15:37,57.51,57.51,57.51,57.51,500
10/21/2003,15:40,57.5,57.5,57.5,57.5,500
10/21/2003,15:41,57.47,57.48,57.47,57.47,500
10/21/2003,15:42,57.48,57.48,57.48,57.48,400
10/21/2003,15:43,57.48,57.48,57.48,57.48,600
10/21/2003,15:44,57.48,57.48,57.48,57.48,200
10/21/2003,15:45,57.48,57.48,57.48,57.48,500
10/21/2003,15:46,57.47,57.48,57.44,57.44,5500
10/21/2003,15:47,57.45,57.45,57.42,57.42,31500
10/21/2003,15:49,57.39,57.42,57.39,57.42,500
10/21/2003,15:50,57.45,57.45,57.45,57.45,500
10/21/2003,15:51,57.39,57.41,57.34,57.41,7300
10/21/2003,15:52,57.39,57.41,57.39,57.39,5700
10/21/2003,15:53,57.39,57.39,57.39,57.39,500
10/21/2003,15:54,57.42,57.42,57.36,57.36,11900
10/21/2003,15:55,57.35,57.36,57.3,57.33,26500
10/21/2003,15:56,57.35,57.39,57.35,57.39,500
10/21/2003,15:57,57.32,57.32,57.32,57.32,10000
10/21/2003,15:58,57.4,57.4,57.39,57.39,600
10/21/2003,15:59,57.4,57.48,57.38,57.39,3900
10/22/2003,09:31,57,57,57,57,15000
10/22/2003,09:37,56.55,56.55,56.55,56.55,500
10/22/2003,09:40,56.6,56.6,56.6,56.6,5000
10/22/2003,09:41,56.5,56.57,56.5,56.5,3300
10/22/2003,09:42,56.48,56.48,56.3,56.47,16700
10/22/2003,09:43,56.3,56.48,56.3,56.4,17200
10/22/2003,09:44,56.43,56.43,56.43,56.43,900
10/22/2003,09:45,56.44,56.47,56.44,56.47,3800
10/22/2003,09:46,56.48,56.48,56.48,56.48,100
10/22/2003,09:48,56.49,56.49,56.49,56.49,300
10/22/2003,09:49,56.5,56.5,56.45,56.5,12200
10/22/2003,09:50,56.5,56.5,56.48,56.5,10800
10/22/2003,09:51,56.54,56.54,56.5,56.5,5900
10/22/2003,09:52,56.5,56.55,56.5,56.55,27500
10/22/2003,09:53,56.55,56.62,56.55,56.62,17700
10/22/2003,09:54,56.63,56.63,56.52,56.6,33900
10/22/2003,09:55,56.62,56.67,56.62,56.67,2100
10/22/2003,09:56,56.6,56.691,56.6,56.68,1800
10/22/2003,09:57,56.68,56.68,56.68,56.68,4300
10/22/2003,09:58,56.68,56.68,56.586,56.586,40000
10/22/2003,09:59,56.589,56.6,56.589,56.6,1200
10/22/2003,10:00,56.68,56.74,56.62,56.74,5400
10/22/2003,10:01,56.66,56.72,56.65,56.71,11300
10/22/2003,10:02,56.75,56.75,56.75,56.75,800
10/22/2003,10:03,56.75,56.8,56.75,56.8,14800
10/22/2003,10:04,56.81,56.81,56.81,56.81,1400
10/22/2003,10:05,56.75,56.75,56.75,56.75,5000
10/22/2003,10:06,56.68,56.68,56.68,56.68,500
10/22/2003,10:07,56.68,56.68,56.6,56.6,25400
10/22/2003,10:08,56.73,56.75,56.73,56.75,300
10/22/2003,10:09,56.72,56.75,56.71,56.75,37300
10/22/2003,10:10,56.75,56.78,56.75,56.75,2500
10/22/2003,10:11,56.83,56.83,56.83,56.83,25000
10/22/2003,10:12,56.88,56.88,56.88,56.88,3000
10/22/2003,10:13,56.83,56.83,56.83,56.83,200
10/22/2003,10:14,56.8,56.8,56.8,56.8,2500
10/22/2003,10:16,56.88,56.88,56.83,56.85,2500
10/22/2003,10:17,56.88,56.95,56.88,56.95,13000
10/22/2003,10:18,56.97,57,56.94,56.94,2700
10/22/2003,10:19,56.93,57,56.93,57,7500
10/22/2003,10:20,57,57,56.95,56.95,4900
10/22/2003,10:21,57.02,57.02,57.02,57.02,100
10/22/2003,10:22,56.96,56.96,56.96,56.96,10000
10/22/2003,10:23,57,57,57,57,5800
10/22/2003,10:24,57,57,57,57,200
10/22/2003,10:25,57,57,57,57,3000
10/22/2003,10:26,57,57,56.95,56.95,4900
10/22/2003,10:27,56.91,56.91,56.91,56.91,100
10/22/2003,10:28,56.9,56.9,56.9,56.9,200
10/22/2003,10:29,56.9,56.9,56.831,56.84,1200
10/22/2003,10:30,56.83,56.908,56.8,56.9,12300
10/22/2003,10:31,56.96,57,56.9,56.97,23000
10/22/2003,10:32,56.92,57.01,56.8,56.8,2100
10/22/2003,10:33,56.84,56.84,56.8,56.8,600
10/22/2003,10:34,56.76,56.83,56.76,56.83,2800
10/22/2003,10:35,56.7,56.7,56.7,56.7,10000
10/22/2003,10:36,56.75,56.78,56.69,56.71,12800
10/22/2003,10:37,56.7,56.7,56.7,56.7,500
10/22/2003,10:39,56.74,56.74,56.65,56.653,5500
10/22/2003,10:40,56.62,56.62,56.62,56.62,2500
10/22/2003,10:41,56.58,56.58,56.55,56.55,1300
10/22/2003,10:42,56.5,56.55,56.5,56.55,5500
10/22/2003,10:44,56.6,56.6,56.6,56.6,1100
10/22/2003,10:45,56.62,56.62,56.62,56.62,10400
10/22/2003,10:46,56.477,56.477,56.477,56.477,1600
10/22/2003,10:47,56.55,56.55,56.51,56.51,500
10/22/2003,10:48,56.482,56.509,56.482,56.509,1100
10/22/2003,10:49,56.57,56.57,56.57,56.57,2200
10/22/2003,10:50,56.57,56.6,56.57,56.6,10800
10/22/2003,10:51,56.6,56.6,56.6,56.6,1000
10/22/2003,10:52,56.62,56.62,56.62,56.62,14700
10/22/2003,10:53,56.58,56.58,56.56,56.56,6000
10/22/2003,10:54,56.59,56.59,56.59,56.59,100
10/22/2003,10:56,56.59,56.59,56.56,56.59,1300
10/22/2003,10:57,56.52,56.52,56.52,56.52,100
10/22/2003,10:58,56.51,56.51,56.51,56.51,900
10/22/2003,10:59,56.5,56.5,56.5,56.5,6200
10/22/2003,11:00,56.5,56.5,56.5,56.5,5200
10/22/2003,11:01,56.5,56.5,56.39,56.39,5300
10/22/2003,11:02,56.36,56.4,56.36,56.4,3800
10/22/2003,11:03,56.34,56.38,56.327,56.38,13900
10/22/2003,11:04,56.32,56.33,56.32,56.33,2000
10/22/2003,11:05,56.4,56.4,56.4,56.4,1500
10/22/2003,11:06,56.32,56.32,56.32,56.32,500
10/22/2003,11:07,56.38,56.38,56.3,56.32,3500
10/22/2003,11:08,56.3,56.36,56.3,56.36,6700
10/22/2003,11:09,56.3,56.3,56.3,56.3,300
10/22/2003,11:10,56.36,56.38,56.36,56.38,800
10/22/2003,11:11,56.423,56.423,56.423,56.423,500
10/22/2003,11:13,56.4,56.44,56.4,56.41,15600
10/22/2003,11:14,56.34,56.45,56.34,56.45,28700
10/22/2003,11:15,56.5,56.5,56.5,56.5,100
10/22/2003,11:16,56.52,56.52,56.52,56.52,100
10/22/2003,11:18,56.45,56.45,56.45,56.45,500
10/22/2003,11:22,56.47,56.47,56.47,56.47,100
10/22/2003,11:23,56.441,56.441,56.441,56.441,2500
10/22/2003,11:25,56.45,56.45,56.44,56.44,400
10/22/2003,11:26,56.42,56.42,56.42,56.42,500
10/22/2003,11:27,56.42,56.42,56.42,56.42,600
10/22/2003,11:29,56.45,56.45,56.43,56.43,200
10/22/2003,11:32,56.47,56.5,56.47,56.5,1300
10/22/2003,11:35,56.4,56.4,56.4,56.4,2000
10/22/2003,11:37,56.46,56.46,56.46,56.46,100
10/22/2003,11:38,56.41,56.41,56.37,56.37,1000
10/22/2003,11:39,56.37,56.37,56.37,56.37,9600
10/22/2003,11:40,56.35,56.35,56.35,56.35,1000
10/22/2003,11:43,56.35,56.35,56.34,56.34,1300
10/22/2003,11:44,56.34,56.34,56.34,56.34,1300
10/22/2003,11:46,56.34,56.34,56.34,56.34,2000
10/22/2003,11:47,56.35,56.35,56.35,56.35,100
10/22/2003,11:49,56.32,56.32,56.3,56.3,5500
10/22/2003,11:50,56.23,56.24,56.23,56.24,1200
10/22/2003,11:51,56.26,56.26,56.21,56.21,800
10/22/2003,11:52,56.25,56.25,56.25,56.25,100
10/22/2003,11:53,56.29,56.29,56.29,56.29,200
10/22/2003,11:54,56.25,56.32,56.25,56.25,1500
10/22/2003,11:56,56.32,56.32,56.32,56.32,400
10/22/2003,11:58,56.27,56.27,56.27,56.27,4000
10/22/2003,11:59,56.36,56.36,56.36,56.36,100
10/22/2003,12:03,56.38,56.38,56.38,56.38,1300
10/22/2003,12:05,56.38,56.38,56.38,56.38,30000
10/22/2003,12:06,56.42,56.42,56.4,56.4,200
10/22/2003,12:09,56.4,56.4,56.4,56.4,400
10/22/2003,12:11,56.46,56.46,56.44,56.44,3200
10/22/2003,12:12,56.43,56.43,56.43,56.43,7300
10/22/2003,12:14,56.4,56.4,56.4,56.4,5900
10/22/2003,12:15,56.42,56.42,56.405,56.405,5700
10/22/2003,12:16,56.38,56.38,56.38,56.38,3700
10/22/2003,12:18,56.392,56.392,56.35,56.35,8000
10/22/2003,12:19,56.38,56.39,56.38,56.39,7600
10/22/2003,12:20,56.415,56.415,56.415,56.415,100
10/22/2003,12:21,56.41,56.41,56.41,56.41,4900
10/22/2003,12:33,56.37,56.37,56.3,56.3,1400
10/22/2003,12:35,56.29,56.29,56.29,56.29,2000
10/22/2003,12:37,56.32,56.4,56.32,56.4,300
10/22/2003,12:41,56.33,56.33,56.33,56.33,25000
10/22/2003,12:48,56.28,56.28,56.28,56.28,200
10/22/2003,12:53,56.32,56.32,56.32,56.32,100
10/22/2003,12:56,56.27,56.27,56.27,56.27,2300
10/22/2003,12:58,56.25,56.27,56.25,56.25,5800
10/22/2003,12:59,56.26,56.26,56.26,56.26,200
10/22/2003,13:03,56.21,56.21,56.21,56.21,100
10/22/2003,13:04,56.26,56.26,56.26,56.26,100
10/22/2003,13:09,56.22,56.22,56.22,56.22,100
10/22/2003,13:10,56.21,56.21,56.21,56.21,100
10/22/2003,13:13,56.21,56.21,56.21,56.21,4100
10/22/2003,13:14,56.21,56.21,56.21,56.21,1000
10/22/2003,13:18,56.24,56.24,56.24,56.24,300
10/22/2003,13:19,56.25,56.28,56.25,56.28,6100
10/22/2003,13:20,56.21,56.21,56.21,56.21,2800
10/22/2003,13:21,56.3,56.3,56.3,56.3,1300
10/22/2003,13:22,56.29,56.3,56.29,56.3,200
10/22/2003,13:25,56.3,56.3,56.3,56.3,5000
10/22/2003,13:27,56.287,56.287,56.287,56.287,200
10/22/2003,13:29,56.27,56.27,56.27,56.27,100
10/22/2003,13:30,56.28,56.28,56.28,56.28,3800
10/22/2003,13:32,56.28,56.28,56.28,56.28,100
10/22/2003,13:35,56.28,56.31,56.28,56.31,400
10/22/2003,13:39,56.26,56.26,56.26,56.26,100
10/22/2003,13:42,56.21,56.23,56.2,56.2,2300
10/22/2003,13:43,56.2,56.2,56.2,56.2,5100
10/22/2003,13:44,56.21,56.21,56.2,56.2,300
10/22/2003,13:45,56.2,56.2,56.2,56.2,200
10/22/2003,13:52,56.17,56.17,56.17,56.17,100
10/22/2003,13:53,56.17,56.17,56.17,56.17,100
10/22/2003,13:55,56.2,56.2,56.2,56.2,800
10/22/2003,14:00,56.24,56.24,56.24,56.24,200
10/22/2003,14:01,56.16,56.23,56.15,56.15,30900
10/22/2003,14:02,56.14,56.23,56.14,56.23,30300
10/22/2003,14:03,56.2,56.2,56.16,56.16,700
10/22/2003,14:04,56.24,56.24,56.24,56.24,75000
10/22/2003,14:08,56.2,56.2,56.2,56.2,100
10/22/2003,14:09,56.24,56.24,56.24,56.24,200
10/22/2003,14:11,56.26,56.26,56.26,56.26,200
10/22/2003,14:15,56.25,56.25,56.25,56.25,700
10/22/2003,14:19,56.3,56.3,56.3,56.3,100
10/22/2003,14:20,56.21,56.21,56.21,56.21,100
10/22/2003,14:24,56.25,56.25,56.25,56.25,100
10/22/2003,14:29,56.24,56.24,56.24,56.24,100
10/22/2003,14:30,56.24,56.24,56.24,56.24,700
10/22/2003,14:37,56.23,56.23,56.23,56.23,100
10/22/2003,14:42,56.24,56.24,56.24,56.24,900
10/22/2003,14:43,56.26,56.26,56.26,56.26,500
10/22/2003,14:44,56.28,56.28,56.28,56.28,500
10/22/2003,14:45,56.29,56.29,56.29,56.29,200
10/22/2003,14:46,56.24,56.24,56.24,56.24,1000
10/22/2003,14:48,56.23,56.23,56.23,56.23,100
10/22/2003,14:49,56.25,56.25,56.25,56.25,100
10/22/2003,14:51,56.3,56.3,56.3,56.3,200
10/22/2003,14:53,56.26,56.26,56.26,56.26,100
10/22/2003,14:55,56.27,56.27,56.27,56.27,100
10/22/2003,14:56,56.34,56.34,56.34,56.34,2000
10/22/2003,15:00,56.34,56.34,56.32,56.32,700
10/22/2003,15:02,56.34,56.34,56.34,56.34,500
10/22/2003,15:03,56.32,56.34,56.32,56.34,200
10/22/2003,15:05,56.34,56.34,56.34,56.34,500
10/22/2003,15:06,56.34,56.34,56.34,56.34,100
10/22/2003,15:07,56.34,56.34,56.34,56.34,100
10/22/2003,15:08,56.32,56.4,56.32,56.4,1000
10/22/2003,15:11,56.34,56.34,56.34,56.34,10000
10/22/2003,15:12,56.32,56.34,56.32,56.34,200
10/22/2003,15:13,56.37,56.37,56.37,56.37,200
10/22/2003,15:14,56.34,56.34,56.34,56.34,100
10/22/2003,15:16,56.31,56.31,56.31,56.31,100
10/22/2003,15:17,56.36,56.36,56.36,56.36,400
10/22/2003,15:18,56.34,56.34,56.34,56.34,500
10/22/2003,15:19,56.31,56.31,56.31,56.31,100
10/22/2003,15:20,56.34,56.34,56.34,56.34,600
10/22/2003,15:22,56.35,56.35,56.35,56.35,100
10/22/2003,15:25,56.34,56.34,56.34,56.34,200
10/22/2003,15:27,56.34,56.34,56.31,56.31,2300
10/22/2003,15:28,56.35,56.35,56.34,56.34,600
10/22/2003,15:32,56.31,56.31,56.3,56.3,900
10/22/2003,15:33,56.29,56.3,56.29,56.3,1000
10/22/2003,15:34,56.28,56.28,56.28,56.28,25000
10/22/2003,15:37,56.32,56.34,56.29,56.3,1200
10/22/2003,15:38,56.34,56.34,56.34,56.34,200
10/22/2003,15:39,56.38,56.38,56.38,56.38,300
10/22/2003,15:40,56.36,56.36,56.33,56.33,700
10/22/2003,15:42,56.37,56.37,56.37,56.37,100
10/22/2003,15:43,56.36,56.36,56.36,56.36,200
10/22/2003,15:44,56.37,56.37,56.36,56.36,15400
10/22/2003,15:45,56.37,56.37,56.37,56.37,15500
10/22/2003,15:48,56.31,56.31,56.3,56.3,5100
10/22/2003,15:49,56.27,56.3,56.27,56.27,41500
10/22/2003,15:50,56.31,56.31,56.29,56.29,800
10/22/2003,15:52,56.28,56.28,56.28,56.28,100
10/22/2003,15:55,56.26,56.26,56.26,56.26,300
10/22/2003,15:56,56.28,56.28,56.28,56.28,5000
10/22/2003,15:57,56.26,56.26,56.26,56.26,100
10/22/2003,15:58,56.3,56.3,56.26,56.26,1200
10/23/2003,09:34,56.36,56.36,56.36,56.36,800
10/23/2003,09:36,56.3,56.3,56.3,56.3,300
10/23/2003,09:37,56.05,56.05,56,56,18000
10/23/2003,09:40,55.95,55.95,55.95,55.95,10500
10/23/2003,09:41,55.98,55.98,55.8,55.8,29200
10/23/2003,09:42,55.81,55.81,55.81,55.81,500
10/23/2003,09:43,55.86,55.95,55.86,55.95,6100
10/23/2003,09:44,55.85,55.85,55.85,55.85,10000
10/23/2003,09:45,55.89,55.98,55.89,55.91,1500
10/23/2003,09:46,56,56,55.91,55.91,3000
10/23/2003,09:47,55.98,55.98,55.91,55.91,700
10/23/2003,09:48,55.87,55.9,55.75,55.75,10200
10/23/2003,09:49,55.73,55.77,55.73,55.77,700
10/23/2003,09:50,55.83,55.83,55.83,55.83,40000
10/23/2003,09:52,55.65,55.65,55.65,55.65,300
10/23/2003,09:53,55.7,55.7,55.7,55.7,4900
10/23/2003,09:54,55.74,55.74,55.74,55.74,100
10/23/2003,09:55,55.74,55.74,55.72,55.73,25100
10/23/2003,09:56,55.8,55.8,55.8,55.8,200
10/23/2003,09:57,55.75,55.8,55.75,55.8,14000
10/23/2003,09:59,55.77,55.78,55.77,55.78,10200
10/23/2003,10:00,55.77,55.77,55.77,55.77,3200
10/23/2003,10:02,55.65,55.65,55.65,55.65,9800
10/23/2003,10:03,55.6,55.6,55.6,55.6,5100
10/23/2003,10:04,55.61,55.62,55.61,55.62,200
10/23/2003,10:05,55.61,55.62,55.6,55.62,6600
10/23/2003,10:06,55.59,55.59,55.59,55.59,4000
10/23/2003,10:07,55.59,55.59,55.56,55.56,5000
10/23/2003,10:09,55.66,55.66,55.562,55.66,38300
10/23/2003,10:10,55.6,55.64,55.55,55.55,101800
10/23/2003,10:11,55.55,55.56,55.5,55.54,4900
10/23/2003,10:12,55.47,55.48,55.46,55.48,8100
10/23/2003,10:13,55.48,55.51,55.46,55.51,4200
10/23/2003,10:14,55.46,55.51,55.46,55.51,700
10/23/2003,10:15,55.48,55.5,55.48,55.49,600
10/23/2003,10:16,55.5,55.57,55.5,55.57,1400
10/23/2003,10:17,55.51,55.51,55.5,55.5,25000
10/23/2003,10:18,55.59,55.59,55.59,55.59,100
10/23/2003,10:19,55.51,55.62,55.51,55.62,12000
10/23/2003,10:20,55.67,55.67,55.61,55.61,1600
10/23/2003,10:21,55.7,55.75,55.7,55.7,4200
10/23/2003,10:22,55.7,55.7,55.7,55.7,400
10/23/2003,10:23,55.8,55.8,55.8,55.8,1000
10/23/2003,10:24,55.91,55.92,55.82,55.85,11900
10/23/2003,10:25,55.9,55.9,55.86,55.86,200
10/23/2003,10:26,56,56,56,56,10000
10/23/2003,10:27,55.9,56,55.9,55.9,700
10/23/2003,10:28,55.97,55.97,55.86,55.97,6200
10/23/2003,10:29,55.97,55.97,55.97,55.97,500
10/23/2003,10:30,55.77,55.8,55.71,55.71,15300
10/23/2003,10:31,55.75,55.92,55.75,55.92,500
10/23/2003,10:32,55.75,55.75,55.65,55.65,4600
10/23/2003,10:33,55.75,55.75,55.71,55.71,8000
10/23/2003,10:34,55.75,55.75,55.75,55.75,6000
10/23/2003,10:35,55.75,55.75,55.75,55.75,300
10/23/2003,10:36,55.7,55.7,55.61,55.61,400
10/23/2003,10:37,55.6,55.72,55.6,55.72,700
10/23/2003,10:38,55.61,55.61,55.61,55.61,300
10/23/2003,10:40,55.68,55.68,55.68,55.68,400
10/23/2003,10:41,55.7,55.7,55.66,55.66,5900
10/23/2003,10:42,55.58,55.58,55.58,55.58,400
10/23/2003,10:43,55.58,55.68,55.58,55.68,1100
10/23/2003,10:44,55.6,55.68,55.6,55.68,500
10/23/2003,10:45,55.62,55.68,55.62,55.68,700
10/23/2003,10:46,55.66,55.66,55.66,55.66,500
10/23/2003,10:47,55.57,55.66,55.57,55.66,13800
10/23/2003,10:48,55.6,55.67,55.6,55.63,25800
10/23/2003,10:49,55.67,55.67,55.67,55.67,100
10/23/2003,10:50,55.62,55.62,55.62,55.62,400
10/23/2003,10:51,55.65,55.65,55.6,55.6,13200
10/23/2003,10:52,55.6,55.6,55.6,55.6,10400
10/23/2003,10:53,55.69,55.69,55.69,55.69,500
10/23/2003,10:54,55.73,55.73,55.73,55.73,100
10/23/2003,10:55,55.68,55.68,55.68,55.68,1400
10/23/2003,10:57,55.69,55.69,55.68,55.68,10200
10/23/2003,10:58,55.69,55.69,55.66,55.66,1000
10/23/2003,10:59,55.66,55.66,55.66,55.66,600
10/23/2003,11:00,55.66,55.66,55.66,55.66,400
10/23/2003,11:04,55.7,55.72,55.7,55.72,3900
10/23/2003,11:12,55.71,55.72,55.71,55.72,2000
10/23/2003,11:14,55.68,55.68,55.68,55.68,200
10/23/2003,11:15,55.68,55.68,55.64,55.64,400
10/23/2003,11:16,55.63,55.63,55.63,55.63,5000
10/23/2003,11:19,55.6,55.6,55.6,55.6,10000
10/23/2003,11:20,55.6,55.6,55.58,55.58,1200
10/23/2003,11:21,55.58,55.58,55.58,55.58,500
10/23/2003,11:22,55.58,55.58,55.56,55.56,1300
10/23/2003,11:23,55.5,55.5,55.48,55.48,1300
10/23/2003,11:24,55.48,55.48,55.48,55.48,300
10/23/2003,11:25,55.57,55.57,55.48,55.48,11900
10/23/2003,11:29,55.53,55.53,55.53,55.53,200
10/23/2003,11:30,55.47,55.47,55.47,55.47,200
10/23/2003,11:31,55.47,55.48,55.47,55.48,1500
10/23/2003,11:33,55.53,55.57,55.53,55.57,2000
10/23/2003,11:34,55.58,55.58,55.58,55.58,500
10/23/2003,11:35,55.58,55.58,55.58,55.58,100
10/23/2003,11:44,55.54,55.54,55.5,55.5,300
10/23/2003,11:45,55.49,55.49,55.49,55.49,500
10/23/2003,11:46,55.49,55.49,55.45,55.45,5400
10/23/2003,11:47,55.44,55.44,55.44,55.44,1000
10/23/2003,11:49,55.61,55.61,55.61,55.61,300
10/23/2003,11:51,55.51,55.51,55.51,55.51,1000
10/23/2003,11:52,55.54,55.55,55.54,55.55,1000
10/23/2003,11:55,55.56,55.57,55.56,55.57,200
10/23/2003,11:56,55.6,55.6,55.6,55.6,1000
10/23/2003,11:59,55.628,55.65,55.628,55.65,60000
10/23/2003,12:00,55.69,55.69,55.69,55.69,1200
10/23/2003,12:01,55.69,55.69,55.69,55.69,1000
10/23/2003,12:02,55.69,55.69,55.69,55.69,5000
10/23/2003,12:03,55.75,55.75,55.75,55.75,500
10/23/2003,12:08,55.66,55.66,55.66,55.66,6000
10/23/2003,12:11,55.6,55.68,55.6,55.68,1100
10/23/2003,12:15,55.74,55.74,55.74,55.74,100
10/23/2003,12:16,55.72,55.72,55.72,55.72,700
10/23/2003,12:18,55.73,55.73,55.73,55.73,200
10/23/2003,12:19,55.73,55.73,55.73,55.73,100
10/23/2003,12:21,55.65,55.65,55.65,55.65,100
10/23/2003,12:26,55.74,55.75,55.74,55.75,10200
10/23/2003,12:28,55.7,55.7,55.65,55.65,1800
10/23/2003,12:29,55.64,55.64,55.44,55.44,2100
10/23/2003,12:30,55.45,55.45,55.45,55.45,500
10/23/2003,12:31,55.45,55.45,55.45,55.45,2000
10/23/2003,12:32,55.49,55.49,55.49,55.49,100
10/23/2003,12:34,55.55,55.55,55.55,55.55,1500
10/23/2003,12:40,55.62,55.62,55.62,55.62,100
10/23/2003,12:47,55.62,55.62,55.62,55.62,400
10/23/2003,12:49,55.6,55.6,55.6,55.6,300
10/23/2003,12:54,55.6,55.6,55.6,55.6,1700
10/23/2003,12:56,55.6,55.6,55.57,55.6,1700
10/23/2003,12:58,55.59,55.6,55.59,55.6,700
10/23/2003,13:00,55.6,55.6,55.6,55.6,5000
10/23/2003,13:02,55.66,55.66,55.66,55.66,500
10/23/2003,13:03,55.66,55.66,55.66,55.66,3000
10/23/2003,13:04,55.66,55.66,55.66,55.66,10000
10/23/2003,13:05,55.66,55.66,55.66,55.66,10500
10/23/2003,13:10,55.65,55.65,55.65,55.65,10000
10/23/2003,13:11,55.65,55.65,55.65,55.65,25000
10/23/2003,13:14,55.62,55.62,55.62,55.62,7000
10/23/2003,13:20,55.65,55.65,55.65,55.65,2600
10/23/2003,13:28,55.58,55.58,55.58,55.58,29000
10/23/2003,13:29,55.55,55.56,55.55,55.56,13500
10/23/2003,13:30,55.62,55.62,55.62,55.62,100
10/23/2003,13:31,55.62,55.62,55.62,55.62,100
10/23/2003,13:37,55.68,55.68,55.68,55.68,100
10/23/2003,13:38,55.67,55.67,55.67,55.67,100
10/23/2003,13:44,55.62,55.63,55.62,55.63,3800
10/23/2003,13:49,55.74,55.74,55.74,55.74,500
10/23/2003,13:54,55.71,55.71,55.71,55.71,100
10/23/2003,13:58,55.85,55.85,55.85,55.85,1000
10/23/2003,14:00,55.77,55.77,55.77,55.77,200
10/23/2003,14:01,55.76,55.76,55.76,55.76,100
10/23/2003,14:02,55.85,55.85,55.85,55.85,1000
10/23/2003,14:04,55.85,55.85,55.85,55.85,1000
10/23/2003,14:05,55.85,55.85,55.85,55.85,4000
10/23/2003,14:06,55.91,55.92,55.908,55.92,35000
10/23/2003,14:07,55.92,55.92,55.92,55.92,10200
10/23/2003,14:08,55.92,55.92,55.92,55.92,100
10/23/2003,14:09,56,56,55.91,56,80700
10/23/2003,14:10,56,56,56,56,1500
10/23/2003,14:13,55.93,55.93,55.93,55.93,100
10/23/2003,14:14,55.95,55.97,55.95,55.97,400
10/23/2003,14:17,55.94,55.94,55.94,55.94,200
10/23/2003,14:18,55.91,55.91,55.91,55.91,15000
10/23/2003,14:23,55.91,55.91,55.91,55.91,1000
10/23/2003,14:25,55.91,55.91,55.91,55.91,200
10/23/2003,14:32,55.9,55.9,55.9,55.9,200
10/23/2003,14:33,55.87,55.87,55.87,55.87,500
10/23/2003,14:34,55.87,55.87,55.87,55.87,500
10/23/2003,14:35,55.86,55.86,55.86,55.86,3500
10/23/2003,14:36,55.86,55.86,55.86,55.86,300
10/23/2003,14:39,55.89,55.89,55.89,55.89,200
10/23/2003,14:41,55.87,55.87,55.87,55.87,100
10/23/2003,14:43,55.88,55.88,55.88,55.88,800
10/23/2003,14:44,55.88,55.88,55.85,55.88,1000
10/23/2003,14:45,55.86,55.86,55.86,55.86,10000
10/23/2003,14:46,55.8,55.8,55.8,55.8,600
10/23/2003,14:48,55.82,55.82,55.82,55.82,100
10/23/2003,14:49,55.78,55.78,55.78,55.78,800
10/23/2003,14:54,55.76,55.76,55.76,55.76,500
10/23/2003,14:55,55.78,55.82,55.78,55.81,400
10/23/2003,14:59,55.87,55.87,55.81,55.87,900
10/23/2003,15:00,55.81,55.84,55.81,55.84,700
10/23/2003,15:06,55.81,55.81,55.81,55.81,200
10/23/2003,15:07,55.85,55.85,55.85,55.85,200
10/23/2003,15:10,55.88,55.88,55.88,55.88,200
10/23/2003,15:16,55.81,55.81,55.81,55.81,100
10/23/2003,15:17,55.84,55.84,55.84,55.84,200
10/23/2003,15:19,55.89,55.89,55.89,55.89,100
10/23/2003,15:21,55.9,55.91,55.9,55.91,10100
10/23/2003,15:24,55.98,55.98,55.98,55.98,300
10/23/2003,15:25,56,56.05,56,56,24000
10/23/2003,15:27,56.1,56.1,56.1,56.1,50000
10/23/2003,15:28,56.07,56.07,56.07,56.07,7500
10/23/2003,15:30,56.17,56.17,56.08,56.08,1200
10/23/2003,15:32,56.08,56.08,56.08,56.08,1700
10/23/2003,15:33,56.14,56.14,56.14,56.14,200
10/23/2003,15:35,56.14,56.14,56.14,56.14,100
10/23/2003,15:36,56.09,56.09,56.09,56.09,2500
10/23/2003,15:37,56.1,56.12,56.1,56.12,1300
10/23/2003,15:39,56.05,56.05,56.05,56.05,200
10/23/2003,15:40,56.09,56.09,56.09,56.09,200
10/23/2003,15:42,56.02,56.02,56.02,56.02,3000
10/23/2003,15:43,56.06,56.07,56.06,56.07,2600
10/23/2003,15:46,56.09,56.1,56.09,56.1,400
10/23/2003,15:47,56.14,56.14,56.14,56.14,1800
10/23/2003,15:48,56.13,56.13,56.13,56.13,400
10/23/2003,15:50,56.15,56.15,56.15,56.15,700
10/23/2003,15:52,56.15,56.15,56.14,56.14,10400
10/23/2003,15:53,56.11,56.11,56.11,56.11,600
10/23/2003,15:54,56.07,56.07,56.07,56.07,2000
10/23/2003,15:55,56.07,56.07,56.05,56.05,30000
10/23/2003,15:56,56.07,56.07,56.04,56.07,800
10/23/2003,15:57,56.05,56.05,56.01,56.01,1600
10/23/2003,15:58,56.07,56.07,56.07,56.07,300
10/23/2003,15:59,56.03,56.07,56.03,56.07,2600
10/24/2003,09:37,55.75,55.75,55.75,55.75,1700
10/24/2003,09:38,55.5,55.55,55.5,55.5,8400
10/24/2003,09:39,55.62,55.62,55.48,55.48,6100
10/24/2003,09:40,55.44,55.44,55.42,55.42,400
10/24/2003,09:41,55.41,55.41,55.4,55.4,900
10/24/2003,09:42,55.34,55.44,55.34,55.44,26700
10/24/2003,09:44,55.55,55.6,55.52,55.52,36100
10/24/2003,09:45,55.52,55.58,55.52,55.58,3000
10/24/2003,09:46,55.55,55.6,55.55,55.6,6000
10/24/2003,09:47,55.65,55.65,55.65,55.65,5100
10/24/2003,09:48,55.7,55.7,55.67,55.67,3500
10/24/2003,09:49,55.73,55.73,55.73,55.73,1500
10/24/2003,09:51,55.64,55.64,55.58,55.58,200
10/24/2003,09:52,55.5,55.53,55.5,55.53,50200
10/24/2003,09:53,55.46,55.46,55.46,55.46,300
10/24/2003,09:54,55.46,55.5,55.46,55.5,200
10/24/2003,09:55,55.53,55.53,55.53,55.53,200
10/24/2003,09:56,55.44,55.47,55.44,55.47,12000
10/24/2003,09:58,55.48,55.5,55.48,55.5,3500
10/24/2003,10:00,55.52,55.52,55.52,55.52,2200
10/24/2003,10:01,55.56,55.56,55.56,55.56,100
10/24/2003,10:02,55.57,55.57,55.57,55.57,2500
10/24/2003,10:06,55.52,55.52,55.52,55.52,100
10/24/2003,10:08,55.55,55.55,55.5,55.5,5200
10/24/2003,10:09,55.5,55.5,55.5,55.5,8000
10/24/2003,10:10,55.51,55.51,55.48,55.48,400
10/24/2003,10:11,55.42,55.42,55.42,55.42,200
10/24/2003,10:12,55.41,55.41,55.38,55.38,28000
10/24/2003,10:13,55.34,55.34,55.27,55.27,2400
10/24/2003,10:14,55.28,55.37,55.28,55.37,22300
10/24/2003,10:15,55.38,55.38,55.38,55.38,300
10/24/2003,10:17,55.31,55.32,55.31,55.32,26200
10/24/2003,10:19,55.32,55.32,55.32,55.32,8200
10/24/2003,10:20,55.32,55.32,55.32,55.32,800
10/24/2003,10:21,55.35,55.35,55.35,55.35,1000
10/24/2003,10:22,55.38,55.38,55.38,55.38,100
10/24/2003,10:26,55.52,55.52,55.52,55.52,300
10/24/2003,10:27,55.45,55.45,55.45,55.45,5000
10/24/2003,10:28,55.4,55.4,55.4,55.4,5000
10/24/2003,10:29,55.4,55.4,55.36,55.36,2000
10/24/2003,10:30,55.4,55.4,55.4,55.4,10000
10/24/2003,10:32,55.3,55.4,55.3,55.4,26500
10/24/2003,10:33,55.3,55.35,55.3,55.35,2100
10/24/2003,10:34,55.4,55.4,55.38,55.38,4100
10/24/2003,10:36,55.4,55.4,55.39,55.39,1500
10/24/2003,10:38,55.38,55.4,55.38,55.4,4000
10/24/2003,10:39,55.4,55.4,55.4,55.4,10000
10/24/2003,10:40,55.46,55.46,55.46,55.46,57500
10/24/2003,10:41,55.51,55.55,55.51,55.55,2300
10/24/2003,10:42,55.58,55.58,55.51,55.51,10600
10/24/2003,10:46,55.59,55.59,55.59,55.59,100
10/24/2003,10:47,55.61,55.61,55.61,55.61,100
10/24/2003,10:48,55.58,55.58,55.58,55.58,200
10/24/2003,10:52,55.51,55.51,55.51,55.51,100
10/24/2003,10:59,55.55,55.55,55.55,55.55,10000
10/24/2003,11:06,55.694,55.694,55.694,55.694,1500
10/24/2003,11:09,55.54,55.54,55.54,55.54,300
10/24/2003,11:14,55.52,55.52,55.52,55.52,100
10/24/2003,11:15,55.51,55.51,55.51,55.51,100
10/24/2003,11:16,55.5,55.5,55.5,55.5,5000
10/24/2003,11:17,55.51,55.51,55.51,55.51,100
10/24/2003,11:18,55.55,55.55,55.55,55.55,100
10/24/2003,11:21,55.64,55.66,55.64,55.66,800
10/24/2003,11:32,55.55,55.55,55.55,55.55,5000
10/24/2003,11:36,55.52,55.52,55.52,55.52,100
10/24/2003,11:38,55.48,55.48,55.48,55.48,500
10/24/2003,11:45,55.46,55.46,55.46,55.46,500
10/24/2003,11:50,55.51,55.51,55.51,55.51,100
10/24/2003,11:52,55.55,55.55,55.5,55.5,300
10/24/2003,11:56,55.54,55.54,55.54,55.54,200
10/24/2003,12:06,55.54,55.54,55.54,55.54,100
10/24/2003,12:16,55.57,55.57,55.57,55.57,100
10/24/2003,12:20,55.51,55.51,55.51,55.51,100
10/24/2003,12:21,55.51,55.51,55.51,55.51,800
10/24/2003,12:22,55.5,55.5,55.5,55.5,500
10/24/2003,12:26,55.53,55.53,55.53,55.53,1800
10/24/2003,12:37,55.53,55.53,55.53,55.53,100
10/24/2003,12:41,55.46,55.46,55.46,55.46,100
10/24/2003,12:44,55.45,55.45,55.45,55.45,2000
10/24/2003,12:45,55.39,55.45,55.35,55.4,9800
10/24/2003,12:46,55.4,55.4,55.4,55.4,500
10/24/2003,12:50,55.42,55.42,55.42,55.42,100
10/24/2003,12:52,55.4,55.4,55.4,55.4,400
10/24/2003,12:58,55.42,55.42,55.42,55.42,25000
10/24/2003,13:04,55.37,55.44,55.37,55.44,10400
10/24/2003,13:06,55.44,55.44,55.38,55.38,5300
10/24/2003,13:07,55.38,55.38,55.38,55.38,2000
10/24/2003,13:09,55.38,55.38,55.38,55.38,500
10/24/2003,13:10,55.33,55.33,55.33,55.33,10000
10/24/2003,13:15,55.3,55.3,55.3,55.3,10000
10/24/2003,13:16,55.3,55.3,55.29,55.3,8700
10/24/2003,13:17,55.35,55.35,55.35,55.35,200
10/24/2003,13:18,55.35,55.35,55.35,55.35,800
10/24/2003,13:22,55.39,55.39,55.38,55.38,400
10/24/2003,13:24,55.38,55.38,55.38,55.38,1700
10/24/2003,13:27,55.35,55.35,55.35,55.35,2000
10/24/2003,13:30,55.33,55.33,55.33,55.33,1100
10/24/2003,13:32,55.32,55.32,55.32,55.32,100
10/24/2003,13:47,55.37,55.37,55.35,55.35,1100
10/24/2003,13:50,55.32,55.32,55.32,55.32,600
10/24/2003,13:53,55.36,55.36,55.36,55.36,100
10/24/2003,13:54,55.36,55.36,55.36,55.36,100
10/24/2003,14:01,55.34,55.34,55.34,55.34,200
10/24/2003,14:03,55.32,55.32,55.32,55.32,500
10/24/2003,14:05,55.3,55.3,55.3,55.3,400
10/24/2003,14:06,55.26,55.26,55.26,55.26,800
10/24/2003,14:09,55.28,55.28,55.28,55.28,3000
10/24/2003,14:15,55.26,55.26,55.26,55.26,100
10/24/2003,14:18,55.3,55.3,55.3,55.3,1000
10/24/2003,14:19,55.28,55.28,55.27,55.27,300
10/24/2003,14:20,55.27,55.27,55.27,55.27,300
10/24/2003,14:25,55.3,55.3,55.3,55.3,500
10/24/2003,14:26,55.25,55.25,55.25,55.25,5000
10/24/2003,14:27,55.3,55.3,55.3,55.3,100
10/24/2003,14:29,55.29,55.29,55.29,55.29,100
10/24/2003,14:30,55.25,55.25,55.25,55.25,300
10/24/2003,14:31,55.21,55.21,55.2,55.2,17300
10/24/2003,14:32,55.25,55.25,55.25,55.25,200
10/24/2003,14:35,55.2,55.21,55.2,55.2,5600
10/24/2003,14:37,55.21,55.21,55.21,55.21,500
10/24/2003,14:38,55.2,55.21,55.2,55.21,41000
10/24/2003,14:42,55.23,55.23,55.23,55.23,100
10/24/2003,14:45,55.25,55.25,55.25,55.25,5000
10/24/2003,14:46,55.25,55.25,55.24,55.24,500
10/24/2003,14:47,55.25,55.25,55.2,55.2,2400
10/24/2003,14:48,55.2,55.2,55.2,55.2,100
10/24/2003,14:54,55.18,55.2,55.18,55.2,200
10/24/2003,14:55,55.18,55.2,55.12,55.12,3300
10/24/2003,14:56,55.18,55.18,55.167,55.167,20100
10/24/2003,14:57,55.15,55.15,55.15,55.15,100
10/24/2003,14:58,55.15,55.17,55.15,55.17,2400
10/24/2003,15:00,55.14,55.22,55.14,55.22,200
10/24/2003,15:01,55.21,55.21,55.21,55.21,100
10/24/2003,15:03,55.18,55.18,55.18,55.18,200
10/24/2003,15:05,55.16,55.16,55.16,55.16,300
10/24/2003,15:07,55.22,55.22,55.22,55.22,200
10/24/2003,15:09,55.21,55.21,55.21,55.21,400
10/24/2003,15:11,55.17,55.17,55.11,55.11,3500
10/24/2003,15:12,55.112,55.13,55.1,55.1,5400
10/24/2003,15:13,55.08,55.11,55.08,55.11,2900
10/24/2003,15:14,55.08,55.11,55.08,55.11,28800
10/24/2003,15:16,55.14,55.14,55.08,55.1,31100
10/24/2003,15:18,55.15,55.15,55.15,55.15,200
10/24/2003,15:19,55.15,55.15,55.15,55.15,400
10/24/2003,15:22,55.15,55.22,55.15,55.15,31300
10/24/2003,15:23,55.23,55.23,55.2,55.2,3600
10/24/2003,15:24,55.23,55.23,55.21,55.21,3200
10/24/2003,15:27,55.26,55.26,55.26,55.26,500
10/24/2003,15:28,55.26,55.26,55.26,55.26,2500
10/24/2003,15:29,55.25,55.25,55.25,55.25,400
10/24/2003,15:30,55.26,55.26,55.25,55.25,400
10/24/2003,15:31,55.25,55.25,55.25,55.25,1800
10/24/2003,15:32,55.21,55.28,55.21,55.28,16000
10/24/2003,15:33,55.26,55.26,55.24,55.26,8600
10/24/2003,15:34,55.24,55.24,55.2,55.2,9600
10/24/2003,15:37,55.28,55.28,55.28,55.28,1500
10/24/2003,15:38,55.25,55.25,55.25,55.25,400
10/24/2003,15:41,55.24,55.24,55.24,55.24,100
10/24/2003,15:43,55.25,55.28,55.245,55.245,28000
10/24/2003,15:45,55.22,55.22,55.22,55.22,200
10/24/2003,15:47,55.28,55.28,55.28,55.28,2400
10/24/2003,15:48,55.29,55.29,55.29,55.29,2100
10/24/2003,15:49,55.31,55.31,55.31,55.31,2500
10/24/2003,15:50,55.308,55.33,55.308,55.33,5100
10/24/2003,15:51,55.36,55.36,55.36,55.36,700
10/24/2003,15:52,55.36,55.36,55.33,55.33,700
10/24/2003,15:53,55.35,55.35,55.35,55.35,100
10/24/2003,15:54,55.33,55.33,55.33,55.33,3100
10/24/2003,15:57,55.35,55.36,55.34,55.36,2400
10/24/2003,15:58,55.34,55.38,55.34,55.35,18000
10/24/2003,15:59,55.4,55.4,55.3,55.39,35800
10/27/2003,09:36,55.5,55.5,55.5,55.5,100
10/27/2003,09:39,55.35,55.35,55.35,55.35,1700
10/27/2003,09:40,55.47,55.5,55.41,55.41,800
10/27/2003,09:41,55.41,55.43,55.41,55.43,400
10/27/2003,09:42,55.34,55.38,55.34,55.38,600
10/27/2003,09:43,55.38,55.38,55.35,55.35,500
10/27/2003,09:44,55.34,55.34,55.34,55.34,500
10/27/2003,09:47,55.35,55.35,55.35,55.35,800
10/27/2003,09:48,55.35,55.35,55.35,55.35,31700
10/27/2003,09:50,55.42,55.42,55.42,55.42,200
10/27/2003,09:54,55.58,55.6,55.54,55.54,12300
10/27/2003,09:55,55.5,55.5,55.5,55.5,500
10/27/2003,09:56,55.55,55.55,55.55,55.55,300
10/27/2003,09:57,55.61,55.61,55.61,55.61,2000
10/27/2003,09:58,55.65,55.69,55.64,55.64,10800
10/27/2003,09:59,55.58,55.58,55.55,55.55,20100
10/27/2003,10:00,55.58,55.58,55.58,55.58,2000
10/27/2003,10:01,55.62,55.62,55.62,55.62,1000
10/27/2003,10:02,55.54,55.54,55.54,55.54,1000
10/27/2003,10:03,55.54,55.55,55.54,55.55,3000
10/27/2003,10:04,55.53,55.54,55.53,55.54,60500
10/27/2003,10:06,55.55,55.55,55.55,55.55,500
10/27/2003,10:07,55.63,55.63,55.63,55.63,100
10/27/2003,10:09,55.66,55.72,55.66,55.72,3700
10/27/2003,10:10,55.68,55.68,55.68,55.68,1500
10/27/2003,10:11,55.77,55.79,55.77,55.787,1900
10/27/2003,10:12,55.75,55.75,55.75,55.75,500
10/27/2003,10:13,55.78,55.82,55.78,55.82,7500
10/27/2003,10:14,55.83,55.84,55.83,55.84,1000
10/27/2003,10:15,55.82,55.82,55.75,55.75,700
10/27/2003,10:16,55.75,55.75,55.75,55.75,10000
10/27/2003,10:17,55.76,55.76,55.76,55.76,500
10/27/2003,10:20,55.66,55.66,55.66,55.66,100
10/27/2003,10:21,55.7,55.7,55.7,55.7,25000
10/27/2003,10:22,55.71,55.71,55.71,55.71,200
10/27/2003,10:23,55.7,55.7,55.7,55.7,300
10/27/2003,10:26,55.7,55.7,55.7,55.7,500
10/27/2003,10:31,55.73,55.74,55.73,55.74,10000
10/27/2003,10:33,55.75,55.75,55.75,55.75,10000
10/27/2003,10:34,55.75,55.75,55.75,55.75,300
10/27/2003,10:36,55.76,55.76,55.76,55.76,500
10/27/2003,10:41,55.75,55.75,55.75,55.75,5500
10/27/2003,10:42,55.76,55.76,55.76,55.76,300
10/27/2003,10:44,55.7,55.7,55.7,55.7,500
10/27/2003,10:45,55.75,55.75,55.75,55.75,100
10/27/2003,10:48,55.74,55.74,55.74,55.74,100
10/27/2003,10:49,55.76,55.76,55.76,55.76,100
10/27/2003,10:50,55.7,55.7,55.7,55.7,100
10/27/2003,10:52,55.7,55.7,55.7,55.7,700
10/27/2003,11:00,55.58,55.58,55.58,55.58,200
10/27/2003,11:05,55.5,55.5,55.5,55.5,1000
10/27/2003,11:06,55.54,55.54,55.54,55.54,500
10/27/2003,11:07,55.53,55.53,55.53,55.53,10000
10/27/2003,11:08,55.54,55.54,55.54,55.54,500
10/27/2003,11:09,55.53,55.53,55.53,55.53,100
10/27/2003,11:10,55.53,55.53,55.53,55.53,10000
10/27/2003,11:12,55.57,55.57,55.57,55.57,100
10/27/2003,11:22,55.56,55.56,55.56,55.56,40200
10/27/2003,11:27,55.68,55.68,55.68,55.68,100
10/27/2003,11:32,55.59,55.59,55.59,55.59,100
10/27/2003,11:34,55.61,55.61,55.61,55.61,100
10/27/2003,11:36,55.59,55.59,55.58,55.58,600
10/27/2003,11:41,55.539,55.539,55.539,55.539,400
10/27/2003,11:43,55.54,55.54,55.51,55.53,1300
10/27/2003,11:44,55.53,55.53,55.53,55.53,500
10/27/2003,11:45,55.46,55.46,55.45,55.45,1700
10/27/2003,11:47,55.41,55.41,55.41,55.41,200
10/27/2003,11:48,55.44,55.44,55.44,55.44,1000
10/27/2003,11:50,55.44,55.44,55.44,55.44,1000
10/27/2003,11:51,55.44,55.44,55.44,55.44,2100
10/27/2003,11:53,55.46,55.46,55.46,55.46,10000
10/27/2003,11:54,55.46,55.46,55.46,55.46,100
10/27/2003,11:55,55.4,55.42,55.4,55.42,15000
10/27/2003,11:56,55.39,55.39,55.39,55.39,25000
10/27/2003,12:01,55.33,55.33,55.33,55.33,100
10/27/2003,12:02,55.27,55.33,55.27,55.33,700
10/27/2003,12:03,55.27,55.27,55.24,55.24,1000
10/27/2003,12:04,55.3,55.3,55.3,55.3,500
10/27/2003,12:05,55.33,55.33,55.33,55.33,200
10/27/2003,12:12,55.33,55.33,55.33,55.33,200
10/27/2003,12:14,55.35,55.4,55.35,55.4,500
10/27/2003,12:18,55.33,55.33,55.3,55.3,500
10/27/2003,12:21,55.29,55.29,55.29,55.29,300
10/27/2003,12:24,55.35,55.35,55.29,55.29,300
10/27/2003,12:25,55.34,55.34,55.34,55.34,100
10/27/2003,12:26,55.34,55.34,55.34,55.34,100
10/27/2003,12:27,55.27,55.27,55.27,55.27,100
10/27/2003,12:29,55.29,55.29,55.26,55.26,500
10/27/2003,12:32,55.29,55.29,55.29,55.29,100
10/27/2003,12:34,55.27,55.27,55.26,55.26,3100
10/27/2003,12:35,55.27,55.27,55.27,55.27,30000
10/27/2003,12:42,55.27,55.27,55.27,55.27,100
10/27/2003,12:47,55.29,55.3,55.29,55.3,10000
10/27/2003,12:48,55.27,55.31,55.27,55.31,25800
10/27/2003,12:49,55.3,55.3,55.27,55.27,11200
10/27/2003,12:50,55.26,55.26,55.26,55.26,10000
10/27/2003,12:51,55.26,55.26,55.26,55.26,600
10/27/2003,12:53,55.29,55.29,55.26,55.26,5100
10/27/2003,12:54,55.26,55.26,55.22,55.22,7500
10/27/2003,12:55,55.25,55.25,55.25,55.25,900
10/27/2003,12:56,55.25,55.25,55.25,55.25,200
10/27/2003,12:57,55.25,55.25,55.25,55.25,20100
10/27/2003,12:58,55.25,55.25,55.25,55.25,15000
10/27/2003,13:00,55.25,55.25,55.25,55.25,3600
10/27/2003,13:05,55.26,55.26,55.26,55.26,2000
10/27/2003,13:06,55.27,55.3,55.27,55.3,8000
10/27/2003,13:08,55.29,55.29,55.29,55.29,200
10/27/2003,13:10,55.3,55.3,55.3,55.3,5000
10/27/2003,13:11,55.3,55.3,55.3,55.3,4800
10/27/2003,13:12,55.3,55.3,55.3,55.3,25000
10/27/2003,13:14,55.25,55.25,55.25,55.25,1500
10/27/2003,13:15,55.27,55.27,55.27,55.27,100
10/27/2003,13:17,55.28,55.28,55.28,55.28,25000
10/27/2003,13:21,55.29,55.3,55.29,55.3,25200
10/27/2003,13:24,55.29,55.29,55.29,55.29,100
10/27/2003,13:28,55.27,55.27,55.27,55.27,1000
10/27/2003,13:36,55.29,55.29,55.29,55.29,500
10/27/2003,13:38,55.28,55.28,55.28,55.28,300
10/27/2003,13:45,55.25,55.25,55.25,55.25,100
10/27/2003,13:54,55.29,55.29,55.29,55.29,100
10/27/2003,13:56,55.22,55.26,55.22,55.26,200
10/27/2003,14:00,55.22,55.24,55.22,55.24,1000
10/27/2003,14:03,55.2,55.2,55.2,55.2,1300
10/27/2003,14:05,55.15,55.15,55.15,55.15,1400
10/27/2003,14:06,55.17,55.17,55.17,55.17,100
10/27/2003,14:08,55.15,55.15,55.15,55.15,7600
10/27/2003,14:09,55.15,55.16,55.15,55.16,400
10/27/2003,14:10,55.16,55.16,55.15,55.15,1000
10/27/2003,14:14,55.1,55.1,55.1,55.1,1000
10/27/2003,14:15,55.08,55.08,55.08,55.08,2500
10/27/2003,14:16,55.1,55.1,55.1,55.1,200
10/27/2003,14:17,55.1,55.1,55.06,55.06,2600
10/27/2003,14:18,55.1,55.1,55.1,55.1,900
10/27/2003,14:21,55.07,55.07,55.07,55.07,100
10/27/2003,14:24,55.09,55.09,55.09,55.09,100
10/27/2003,14:26,55.1,55.1,55.1,55.1,300
10/27/2003,14:30,55.04,55.1,55.04,55.05,5300
10/27/2003,14:31,55.04,55.04,55.04,55.04,1000
10/27/2003,14:32,55.09,55.09,55.09,55.09,300
10/27/2003,14:34,55.07,55.07,55.05,55.05,7300
10/27/2003,14:36,55.04,55.04,55.04,55.04,1200
10/27/2003,14:37,55.07,55.07,55.05,55.05,1300
10/27/2003,14:38,55.05,55.05,55.05,55.05,1000
10/27/2003,14:39,55.07,55.07,55.07,55.07,300
10/27/2003,14:41,55.04,55.06,55.04,55.06,400
10/27/2003,14:42,55.04,55.04,55.04,55.04,100
10/27/2003,14:43,55.04,55.09,55.04,55.09,400
10/27/2003,14:45,55.03,55.03,55.03,55.03,200
10/27/2003,14:46,55.05,55.05,55.04,55.04,400
10/27/2003,14:48,55.03,55.03,55.03,55.03,200
10/27/2003,14:50,55.07,55.07,55.07,55.07,200
10/27/2003,14:51,55.08,55.08,55.08,55.08,300
10/27/2003,14:53,55.1,55.1,55.1,55.1,200
10/27/2003,14:55,55.025,55.09,54.98,55.02,17700
10/27/2003,14:58,55.04,55.07,55.04,55.07,400
10/27/2003,14:59,55.07,55.07,55.07,55.07,300
10/27/2003,15:01,55.07,55.07,55.07,55.07,4900
10/27/2003,15:02,55.03,55.1,55.03,55.1,1900
10/27/2003,15:03,55.13,55.13,55.13,55.13,200
10/27/2003,15:04,55.16,55.16,55.16,55.16,3000
10/27/2003,15:05,55.16,55.16,55.16,55.16,2000
10/27/2003,15:06,55.16,55.16,55.14,55.14,600
10/27/2003,15:07,55.2,55.2,55.2,55.2,200
10/27/2003,15:08,55.14,55.14,55.14,55.14,500
10/27/2003,15:09,55.22,55.22,55.22,55.22,300
10/27/2003,15:10,55.23,55.23,55.16,55.16,5100
10/27/2003,15:11,55.14,55.2,55.14,55.19,1100
10/27/2003,15:12,55.16,55.16,55.16,55.16,200
10/27/2003,15:13,55.2,55.2,55.2,55.2,300
10/27/2003,15:14,55.16,55.16,55.16,55.16,100
10/27/2003,15:15,55.23,55.23,55.23,55.23,400
10/27/2003,15:16,55.14,55.22,55.14,55.22,500
10/27/2003,15:17,55.22,55.22,55.22,55.22,1800
10/27/2003,15:18,55.22,55.22,55.22,55.22,200
10/27/2003,15:19,55.21,55.21,55.21,55.21,100
10/27/2003,15:20,55.23,55.23,55.23,55.23,300
10/27/2003,15:21,55.23,55.23,55.23,55.23,300
10/27/2003,15:22,55.24,55.24,55.24,55.24,200
10/27/2003,15:23,55.22,55.22,55.22,55.22,100
10/27/2003,15:24,55.24,55.24,55.24,55.24,300
10/27/2003,15:25,55.2,55.2,55.2,55.2,400
10/27/2003,15:26,55.12,55.12,55.12,55.12,3000
10/27/2003,15:27,55.2,55.2,55.2,55.2,200
10/27/2003,15:29,55.13,55.18,55.13,55.18,500
10/27/2003,15:30,55.13,55.13,55.11,55.11,5200
10/27/2003,15:31,55.11,55.11,55.11,55.11,900
10/27/2003,15:32,55.09,55.09,55.09,55.09,900
10/27/2003,15:33,55.12,55.12,55.12,55.12,300
10/27/2003,15:34,55.09,55.09,55.09,55.09,600
10/27/2003,15:35,55.09,55.1,55.04,55.1,4500
10/27/2003,15:37,55.1,55.1,55.1,55.1,200
10/27/2003,15:38,55.06,55.06,55.06,55.06,100
10/27/2003,15:39,55.1,55.1,55.1,55.1,100
10/27/2003,15:40,55.1,55.15,55.1,55.1,600
10/27/2003,15:41,55.15,55.15,55.15,55.15,200
10/27/2003,15:42,55.18,55.18,55.18,55.18,200
10/27/2003,15:43,55.1,55.12,55.1,55.12,10100
10/27/2003,15:44,55.18,55.18,55.18,55.18,300
10/27/2003,15:45,55.171,55.171,55.171,55.171,100
10/27/2003,15:46,55.19,55.19,55.19,55.19,200
10/27/2003,15:47,55.2,55.2,55.15,55.15,300
10/27/2003,15:48,55.15,55.2,55.15,55.2,1700
10/27/2003,15:50,55.15,55.2,55.15,55.2,2100
10/27/2003,15:51,55.15,55.15,55.15,55.15,8000
10/27/2003,15:53,55.13,55.13,55.13,55.13,100
10/27/2003,15:54,55.13,55.13,55.13,55.13,100
10/27/2003,15:55,55.15,55.17,55.14,55.17,5200
10/27/2003,15:56,55.16,55.16,55.16,55.16,400
10/27/2003,15:57,55.16,55.16,55.15,55.16,700
10/27/2003,15:58,55.15,55.15,55.15,55.15,200
10/28/2003,09:38,54.9,54.9,54.86,54.86,4700
10/28/2003,09:40,54.88,54.88,54.86,54.88,7200
10/28/2003,09:41,54.87,54.87,54.87,54.87,1000
10/28/2003,09:42,54.75,54.76,54.75,54.76,1300
10/28/2003,09:43,54.71,54.71,54.55,54.65,10500
10/28/2003,09:44,54.55,54.63,54.55,54.6,9100
10/28/2003,09:45,54.67,54.7,54.65,54.7,9000
10/28/2003,09:46,54.57,54.7,54.57,54.65,10400
10/28/2003,09:47,54.7,54.7,54.65,54.65,11200
10/28/2003,09:48,54.6,54.6,54.53,54.53,3600
10/28/2003,09:49,54.6,54.6,54.6,54.6,2000
10/28/2003,09:50,54.55,54.58,54.5,54.5,4900
10/28/2003,09:51,54.42,54.5,54.4,54.43,12300
10/28/2003,09:52,54.4,54.5,54.4,54.48,182800
10/28/2003,09:53,54.49,54.49,54.47,54.47,3200
10/28/2003,09:54,54.42,54.45,54.4,54.4,5700
10/28/2003,09:55,54.4,54.41,54.36,54.4,8400
10/28/2003,09:56,54.43,54.47,54.43,54.43,9200
10/28/2003,09:57,54.38,54.5,54.38,54.5,5100
10/28/2003,09:58,54.5,54.5,54.45,54.5,27200
10/28/2003,09:59,54.5,54.56,54.5,54.56,3000
10/28/2003,10:00,54.56,54.61,54.56,54.61,5100
10/28/2003,10:01,54.6,54.6,54.56,54.56,2000
10/28/2003,10:03,54.6,54.6,54.56,54.56,11000
10/28/2003,10:04,54.55,54.6,54.55,54.55,2400
10/28/2003,10:06,54.6,54.6,54.55,54.55,7400
10/28/2003,10:07,54.61,54.61,54.59,54.59,600
10/28/2003,10:08,54.55,54.62,54.55,54.62,6300
10/28/2003,10:09,54.62,54.62,54.57,54.58,4400
10/28/2003,10:10,54.61,54.61,54.57,54.6,5000
10/28/2003,10:12,54.54,54.54,54.54,54.54,100
10/28/2003,10:13,54.6,54.6,54.6,54.6,2000
10/28/2003,10:14,54.63,54.65,54.63,54.65,1000
10/28/2003,10:15,54.65,54.65,54.62,54.64,14500
10/28/2003,10:16,54.63,54.65,54.62,54.62,2000
10/28/2003,10:18,54.65,54.65,54.64,54.65,14900
10/28/2003,10:19,54.65,54.73,54.65,54.73,17600
10/28/2003,10:20,54.73,54.78,54.73,54.78,2900
10/28/2003,10:21,54.8,54.84,54.78,54.81,29000
10/28/2003,10:22,54.84,54.93,54.84,54.93,900
10/28/2003,10:23,54.89,54.91,54.8,54.91,51000
10/28/2003,10:24,54.93,55.06,54.91,55.06,36000
10/28/2003,10:25,55.1,55.1,55.09,55.1,2900
10/28/2003,10:26,55.14,55.14,55.02,55.02,6000
10/28/2003,10:27,55,55.03,55,55.03,11000
10/28/2003,10:28,55,55.05,54.9,55,70900
10/28/2003,10:29,54.95,55.02,54.94,54.94,35100
10/28/2003,10:30,54.96,54.97,54.96,54.97,9900
10/28/2003,10:32,54.97,54.97,54.97,54.97,300
10/28/2003,10:33,54.95,54.95,54.95,54.95,100
10/28/2003,10:34,54.95,54.95,54.95,54.95,1500
10/28/2003,10:35,54.91,54.91,54.91,54.91,5000
10/28/2003,10:36,54.92,54.95,54.92,54.95,5500
10/28/2003,10:37,54.91,54.91,54.91,54.91,2100
10/28/2003,10:38,54.9,54.9,54.9,54.9,10000
10/28/2003,10:39,54.95,54.95,54.95,54.95,500
10/28/2003,10:42,54.98,54.98,54.98,54.98,600
10/28/2003,10:43,54.99,55,54.99,55,6600
10/28/2003,10:44,55,55.05,55,55.05,24800
10/28/2003,10:45,55.06,55.15,55.02,55.1,65800
10/28/2003,10:46,55.15,55.15,55.15,55.15,200
10/28/2003,10:47,55.16,55.19,55.16,55.19,4000
10/28/2003,10:48,55.11,55.11,55.11,55.11,100
10/28/2003,10:49,55.11,55.11,55.11,55.11,1000
10/28/2003,10:50,55.15,55.15,55.15,55.15,25000
10/28/2003,10:51,55.12,55.12,55.1,55.1,800
10/28/2003,10:52,55.16,55.17,55.16,55.17,2600
10/28/2003,10:53,55.09,55.15,55.09,55.15,15500
10/28/2003,10:54,55.19,55.2,55.19,55.2,1700
10/28/2003,10:55,55.2,55.25,55.2,55.25,4300
10/28/2003,10:56,55.23,55.23,55.23,55.23,1000
10/28/2003,10:57,55.22,55.24,55.2,55.23,33500
10/28/2003,10:58,55.16,55.18,55.16,55.18,1500
10/28/2003,11:00,55.16,55.19,55.16,55.19,5100
10/28/2003,11:01,55.18,55.18,55.17,55.17,300
10/28/2003,11:02,55.16,55.16,55.15,55.15,6000
10/28/2003,11:03,55.15,55.15,55.09,55.09,1500
10/28/2003,11:04,55.15,55.15,55.06,55.06,2400
10/28/2003,11:05,55.06,55.06,55.05,55.05,10200
10/28/2003,11:06,55.03,55.03,55.03,55.03,1000
10/28/2003,11:07,55.03,55.03,55.03,55.03,5000
10/28/2003,11:08,55.02,55.02,55,55.02,4800
10/28/2003,11:11,55,55.06,55,55.06,1100
10/28/2003,11:13,55.09,55.09,55.09,55.09,1000
10/28/2003,11:14,55.1,55.1,55.1,55.1,100
10/28/2003,11:16,55.1,55.1,55.1,55.1,1500
10/28/2003,11:17,55.1,55.1,55.1,55.1,500
10/28/2003,11:18,55.09,55.09,55.09,55.09,200
10/28/2003,11:21,55.1,55.1,55.1,55.1,1900
10/28/2003,11:23,55.05,55.05,55.01,55.01,10400
10/28/2003,11:24,55.04,55.04,55,55.04,600
10/28/2003,11:25,54.98,54.98,54.98,54.98,1000
10/28/2003,11:26,54.94,54.94,54.94,54.94,30000
10/28/2003,11:28,54.91,54.94,54.9,54.9,12000
10/28/2003,11:29,54.94,54.94,54.94,54.94,1800
10/28/2003,11:30,54.95,54.95,54.9,54.9,1500
10/28/2003,11:32,54.95,54.95,54.92,54.92,8800
10/28/2003,11:33,54.97,54.97,54.97,54.97,1500
10/28/2003,11:34,54.96,54.96,54.95,54.95,7200
10/28/2003,11:35,54.95,54.95,54.95,54.95,900
10/28/2003,11:39,55,55,55,55,22400
10/28/2003,11:40,55,55,55,55,24600
10/28/2003,11:42,55,55,54.99,54.99,4500
10/28/2003,11:43,54.93,54.93,54.9,54.9,5800
10/28/2003,11:44,54.91,54.91,54.91,54.91,6200
10/28/2003,11:45,55.01,55.01,55.01,55.01,1900
10/28/2003,11:46,55.02,55.02,55.02,55.02,100
10/28/2003,11:48,55,55,54.97,54.97,700
10/28/2003,11:49,54.9,54.9,54.9,54.9,5300
10/28/2003,11:50,54.86,54.86,54.85,54.86,2000
10/28/2003,11:51,54.84,54.84,54.84,54.84,1500
10/28/2003,11:52,54.81,54.81,54.81,54.81,800
10/28/2003,11:53,54.82,54.85,54.82,54.85,1600
10/28/2003,11:54,54.85,54.88,54.85,54.86,600
10/28/2003,11:55,54.86,54.89,54.86,54.89,1700
10/28/2003,11:56,54.89,54.89,54.89,54.89,2600
10/28/2003,11:57,54.87,54.87,54.87,54.87,300
10/28/2003,11:58,54.87,54.87,54.87,54.87,1000
10/28/2003,12:01,54.89,54.89,54.89,54.89,3000
10/28/2003,12:02,54.92,54.92,54.92,54.92,200
10/28/2003,12:03,54.92,54.92,54.92,54.92,200
10/28/2003,12:04,54.95,54.95,54.95,54.95,100
10/28/2003,12:05,54.9,54.9,54.9,54.9,100
10/28/2003,12:06,54.95,54.95,54.95,54.95,2000
10/28/2003,12:08,54.95,54.99,54.95,54.99,2000
10/28/2003,12:11,54.88,54.88,54.88,54.88,5000
10/28/2003,12:12,54.9,54.9,54.9,54.9,200
10/28/2003,12:13,54.86,54.86,54.86,54.86,400
10/28/2003,12:15,54.84,54.84,54.8,54.84,1400
10/28/2003,12:16,54.83,54.84,54.8,54.8,23800
10/28/2003,12:17,54.8,54.8,54.8,54.8,8600
10/28/2003,12:18,54.84,54.84,54.84,54.84,100
10/28/2003,12:19,54.84,54.84,54.75,54.75,5100
10/28/2003,12:20,54.77,54.77,54.77,54.77,300
10/28/2003,12:22,54.76,54.76,54.76,54.76,5000
10/28/2003,12:25,54.75,54.75,54.75,54.75,25800
10/28/2003,12:27,54.77,54.77,54.77,54.77,400
10/28/2003,12:28,54.76,54.76,54.76,54.76,9600
10/28/2003,12:30,54.75,54.75,54.75,54.75,100
10/28/2003,12:32,54.72,54.72,54.72,54.72,400
10/28/2003,12:33,54.7,54.7,54.7,54.7,600
10/28/2003,12:35,54.7,54.7,54.7,54.7,300
10/28/2003,12:37,54.7,54.7,54.7,54.7,200
10/28/2003,12:39,54.68,54.7,54.68,54.7,800
10/28/2003,12:41,54.75,54.75,54.75,54.75,100
10/28/2003,12:44,54.75,54.75,54.75,54.75,200
10/28/2003,12:45,54.74,54.79,54.74,54.79,900
10/28/2003,12:47,54.79,54.79,54.79,54.79,200
10/28/2003,12:55,54.81,54.81,54.72,54.72,600
10/28/2003,12:58,54.71,54.71,54.71,54.71,200
10/28/2003,12:59,54.73,54.73,54.7,54.7,2100
10/28/2003,13:00,54.78,54.78,54.78,54.78,200
10/28/2003,13:06,54.78,54.78,54.78,54.78,200
10/28/2003,13:14,54.78,54.8,54.78,54.8,300
10/28/2003,13:15,54.8,54.8,54.8,54.8,25000
10/28/2003,13:17,54.8,54.8,54.8,54.8,200
10/28/2003,13:20,54.8,54.8,54.76,54.76,1500
10/28/2003,13:22,54.84,54.84,54.84,54.84,1900
10/28/2003,13:24,54.84,54.84,54.84,54.84,25000
10/28/2003,13:31,54.84,54.84,54.84,54.84,600
10/28/2003,13:32,54.84,54.84,54.84,54.84,1800
10/28/2003,13:33,54.84,54.84,54.84,54.84,6000
10/28/2003,13:37,54.93,54.93,54.93,54.93,100
10/28/2003,13:39,54.84,54.84,54.84,54.84,100
10/28/2003,13:41,54.88,54.88,54.88,54.88,1900
10/28/2003,13:44,54.88,54.89,54.88,54.89,1900
10/28/2003,13:45,54.82,54.89,54.81,54.89,1200
10/28/2003,13:48,54.91,54.91,54.91,54.91,300
10/28/2003,13:52,54.9,54.93,54.9,54.93,5500
10/28/2003,13:54,54.95,54.95,54.95,54.95,300
10/28/2003,13:55,54.99,54.99,54.99,54.99,1900
10/28/2003,13:59,54.99,54.99,54.99,54.99,5000
10/28/2003,14:02,54.99,54.99,54.99,54.99,500
10/28/2003,14:03,54.99,55,54.99,55,5500
10/28/2003,14:04,55,55,55,55,1000
10/28/2003,14:06,55,55,55,55,5000
10/28/2003,14:08,55,55,55,55,2000
10/28/2003,14:13,55,55,55,55,14500
10/28/2003,14:14,55.01,55.04,55.01,55.04,58100
10/28/2003,14:15,55.04,55.05,55.04,55.05,3900
10/28/2003,14:17,55.15,55.15,55.1,55.1,4800
10/28/2003,14:18,55.04,55.04,55.04,55.04,10000
10/28/2003,14:19,55,55.01,54.98,54.98,40000
10/28/2003,14:20,55.01,55.01,55.01,55.01,5000
10/28/2003,14:21,54.95,55,54.95,55,6100
10/28/2003,14:23,55.02,55.02,55.02,55.02,1900
10/28/2003,14:28,55.05,55.05,55.05,55.05,400
10/28/2003,14:30,54.98,54.98,54.98,54.98,900
10/28/2003,14:33,55.06,55.06,55.06,55.06,5000
10/28/2003,14:37,55.1,55.1,55.09,55.1,400
10/28/2003,14:38,55.11,55.11,55.11,55.11,400
10/28/2003,14:40,55.11,55.14,55.11,55.14,8000
10/28/2003,14:41,55.14,55.14,55.08,55.08,10400
10/28/2003,14:42,55.13,55.13,55.13,55.13,10000
10/28/2003,14:43,55.15,55.2,55.15,55.2,8300
10/28/2003,14:44,55.21,55.21,55.2,55.2,13000
10/28/2003,14:46,55.16,55.23,55.1,55.23,27300
10/28/2003,14:49,55.199,55.199,55.199,55.199,2000
10/28/2003,14:50,55.2,55.2,55.2,55.2,1000
10/28/2003,14:51,55.23,55.23,55.23,55.23,10000
10/28/2003,14:54,55.2,55.2,55.2,55.2,1800
10/28/2003,14:55,55.19,55.19,55.19,55.19,900
10/28/2003,14:56,55.2,55.2,55.2,55.2,4000
10/28/2003,14:57,55.2,55.23,55.2,55.23,5800
10/28/2003,14:58,55.2,55.2,55.18,55.18,400
10/28/2003,14:59,55.25,55.25,55.25,55.25,2000
10/28/2003,15:00,55.2,55.2,55.2,55.2,100
10/28/2003,15:03,55.29,55.29,55.29,55.29,5000
10/28/2003,15:04,55.3,55.3,55.29,55.3,47400
10/28/2003,15:05,55.29,55.29,55.29,55.29,1000
10/28/2003,15:06,55.29,55.29,55.28,55.28,16400
10/28/2003,15:07,55.27,55.27,55.27,55.27,1000
10/28/2003,15:08,55.27,55.27,55.27,55.27,100
10/28/2003,15:09,55.3,55.3,55.26,55.26,200
10/28/2003,15:10,55.3,55.3,55.27,55.27,4200
10/28/2003,15:11,55.27,55.27,55.25,55.25,16500
10/28/2003,15:12,55.2,55.2,55.2,55.2,600
10/28/2003,15:13,55.2,55.2,55.2,55.2,2000
10/28/2003,15:15,55.2,55.23,55.2,55.23,5200
10/28/2003,15:16,55.15,55.16,55.15,55.16,500
10/28/2003,15:17,55.2,55.2,55.2,55.2,200
10/28/2003,15:18,55.15,55.15,55.15,55.15,500
10/28/2003,15:19,55.16,55.2,55.16,55.16,800
10/28/2003,15:20,55.2,55.2,55.19,55.19,500
10/28/2003,15:22,55.2,55.2,55.2,55.2,10000
10/28/2003,15:23,55.2,55.2,55.14,55.19,10800
10/28/2003,15:24,55.19,55.19,55.19,55.19,700
10/28/2003,15:25,55.16,55.17,55.16,55.17,400
10/28/2003,15:26,55.17,55.17,55.17,55.17,400
10/28/2003,15:27,55.17,55.17,55.17,55.17,2000
10/28/2003,15:28,55.16,55.2,55.16,55.2,2800
10/28/2003,15:29,55.2,55.2,55.2,55.2,300
10/28/2003,15:33,55.26,55.27,55.18,55.27,50900
10/28/2003,15:34,55.27,55.27,55.27,55.27,200
10/28/2003,15:35,55.18,55.18,55.18,55.18,200
10/28/2003,15:39,55.23,55.23,55.23,55.23,300
10/28/2003,15:40,55.25,55.34,55.25,55.26,3700
10/28/2003,15:41,55.28,55.35,55.28,55.35,900
10/28/2003,15:42,55.33,55.33,55.33,55.33,1000
10/28/2003,15:43,55.37,55.39,55.37,55.39,1100
10/28/2003,15:44,55.4,55.4,55.34,55.34,2700
10/28/2003,15:45,55.33,55.33,55.33,55.33,200
10/28/2003,15:46,55.4,55.4,55.33,55.33,5300
10/28/2003,15:47,55.33,55.37,55.33,55.37,400
10/28/2003,15:48,55.34,55.37,55.34,55.35,800
10/28/2003,15:49,55.34,55.4,55.34,55.4,1100
10/28/2003,15:50,55.37,55.37,55.35,55.35,600
10/28/2003,15:51,55.4,55.4,55.35,55.35,900
10/28/2003,15:52,55.35,55.35,55.35,55.35,500
10/28/2003,15:53,55.4,55.4,55.4,55.4,1000
10/28/2003,15:54,55.43,55.43,55.43,55.43,4900
10/28/2003,15:55,55.4,55.45,55.4,55.45,6500
10/28/2003,15:56,55.45,55.45,55.4,55.45,12200
10/28/2003,15:57,55.45,55.47,55.45,55.45,10600
10/28/2003,15:58,55.49,55.49,55.49,55.49,1900
10/28/2003,15:59,55.49,55.5,55.49,55.5,4000
10/29/2003,09:35,55.8,55.8,55.8,55.8,2100
10/29/2003,09:36,55.85,55.85,55.8,55.8,2500
10/29/2003,09:37,55.77,55.77,55.77,55.77,20000
10/29/2003,09:38,55.77,55.77,55.77,55.77,100
10/29/2003,09:39,55.85,55.95,55.85,55.95,2600
10/29/2003,09:40,55.89,55.95,55.89,55.95,24000
10/29/2003,09:41,55.93,55.93,55.8,55.8,57200
10/29/2003,09:42,55.95,56.08,55.95,56.08,2000
10/29/2003,09:43,56.05,56.05,56.05,56.05,200
10/29/2003,09:44,56,56.02,55.98,56.02,13200
10/29/2003,09:45,56.05,56.05,56,56,7600
10/29/2003,09:46,55.99,56.01,55.99,56,3400
10/29/2003,09:47,55.98,55.98,55.98,55.98,1000
10/29/2003,09:48,55.98,55.98,55.92,55.92,700
10/29/2003,09:49,55.97,55.97,55.9,55.9,45100
10/29/2003,09:50,55.98,55.98,55.89,55.97,37000
10/29/2003,09:51,55.87,55.87,55.87,55.87,500
10/29/2003,09:52,55.95,55.95,55.95,55.95,5000
10/29/2003,09:53,55.89,55.89,55.83,55.83,800
10/29/2003,09:54,55.84,55.9,55.84,55.85,16500
10/29/2003,09:55,55.85,55.87,55.8,55.8,11000
10/29/2003,09:56,55.84,55.84,55.76,55.76,5400
10/29/2003,09:57,55.76,55.8,55.76,55.8,1400
10/29/2003,09:59,55.76,55.76,55.74,55.74,15000
10/29/2003,10:00,55.74,55.83,55.74,55.82,3200
10/29/2003,10:01,55.75,55.77,55.75,55.77,20000
10/29/2003,10:02,55.78,55.85,55.78,55.85,2700
10/29/2003,10:04,55.78,55.78,55.78,55.78,7200
10/29/2003,10:05,55.85,55.85,55.85,55.85,5000
10/29/2003,10:06,55.85,55.85,55.82,55.82,4100
10/29/2003,10:07,55.89,55.89,55.89,55.89,200
10/29/2003,10:08,55.79,55.8,55.79,55.8,3500
10/29/2003,10:09,55.78,55.87,55.78,55.87,5700
10/29/2003,10:12,55.82,55.82,55.8,55.8,1300
10/29/2003,10:13,55.74,55.74,55.68,55.68,2000
10/29/2003,10:14,55.74,55.74,55.74,55.74,20000
10/29/2003,10:15,55.75,55.76,55.69,55.76,16000
10/29/2003,10:16,55.76,55.77,55.72,55.77,65500
10/29/2003,10:17,55.64,55.68,55.64,55.68,5900
10/29/2003,10:18,55.69,55.69,55.62,55.62,5700
10/29/2003,10:19,55.6,55.62,55.6,55.62,2000
10/29/2003,10:20,55.6,55.6,55.6,55.6,4300
10/29/2003,10:21,55.6,55.67,55.6,55.67,10700
10/29/2003,10:22,55.67,55.68,55.67,55.67,700
10/29/2003,10:24,55.68,55.69,55.65,55.69,4600
10/29/2003,10:25,55.67,55.774,55.67,55.774,600
10/29/2003,10:26,55.76,55.76,55.76,55.76,15000
10/29/2003,10:29,55.69,55.7,55.69,55.7,3200
10/29/2003,10:30,55.69,55.7,55.68,55.68,1100
10/29/2003,10:31,55.65,55.65,55.5,55.51,5600
10/29/2003,10:32,55.5,55.5,55.5,55.5,300
10/29/2003,10:33,55.65,55.65,55.65,55.65,100
10/29/2003,10:34,55.64,55.66,55.58,55.66,2600
10/29/2003,10:36,55.66,55.66,55.58,55.58,2200
10/29/2003,10:37,55.5,55.5,55.5,55.5,5000
10/29/2003,10:38,55.5,55.5,55.5,55.5,2000
10/29/2003,10:39,55.6,55.6,55.5,55.5,7000
10/29/2003,10:40,55.5,55.59,55.5,55.52,12500
10/29/2003,10:42,55.55,55.55,55.55,55.55,3000
10/29/2003,10:43,55.5,55.58,55.5,55.51,1700
10/29/2003,10:44,55.51,55.51,55.49,55.49,10500
10/29/2003,10:45,55.47,55.47,55.47,55.47,200
10/29/2003,10:46,55.46,55.46,55.46,55.46,8900
10/29/2003,10:47,55.46,55.46,55.46,55.46,25000
10/29/2003,10:50,55.45,55.45,55.45,55.45,5200
10/29/2003,10:52,55.45,55.45,55.45,55.45,500
10/29/2003,10:53,55.49,55.49,55.38,55.38,6000
10/29/2003,10:54,55.35,55.35,55.33,55.35,2900
10/29/2003,10:56,55.28,55.28,55.28,55.28,2000
10/29/2003,10:57,55.34,55.34,55.34,55.34,1000
10/29/2003,10:58,55.35,55.35,55.35,55.35,2500
10/29/2003,10:59,55.46,55.47,55.46,55.47,1400
10/29/2003,11:00,55.47,55.47,55.47,55.47,10000
10/29/2003,11:02,55.36,55.36,55.36,55.36,4000
10/29/2003,11:03,55.43,55.43,55.43,55.43,100
10/29/2003,11:05,55.36,55.36,55.35,55.35,700
10/29/2003,11:06,55.32,55.32,55.31,55.31,4800
10/29/2003,11:07,55.25,55.31,55.25,55.31,500
10/29/2003,11:08,55.3,55.34,55.3,55.34,10000
10/29/2003,11:09,55.29,55.29,55.29,55.29,500
10/29/2003,11:10,55.33,55.33,55.33,55.33,30000
10/29/2003,11:11,55.25,55.25,55.22,55.22,600
10/29/2003,11:12,55.27,55.27,55.27,55.27,500
10/29/2003,11:13,55.24,55.24,55.2,55.2,1500
10/29/2003,11:14,55.17,55.2,55.15,55.15,7800
10/29/2003,11:15,55.1,55.1,55.1,55.1,3000
10/29/2003,11:16,55.15,55.15,55.06,55.06,400
10/29/2003,11:17,55.05,55.05,55,55.02,1800
10/29/2003,11:18,54.97,55.02,54.97,55,3600
10/29/2003,11:19,55.02,55.05,55.02,55.02,15300
10/29/2003,11:20,54.91,54.98,54.91,54.98,10400
10/29/2003,11:21,54.95,54.98,54.9,54.9,9000
10/29/2003,11:22,54.9,54.9,54.9,54.9,100
10/29/2003,11:23,54.95,54.95,54.85,54.85,4200
10/29/2003,11:24,54.8,54.85,54.8,54.85,3500
10/29/2003,11:25,54.85,54.9,54.85,54.9,700
10/29/2003,11:26,54.85,54.85,54.85,54.85,400
10/29/2003,11:27,54.89,54.93,54.83,54.83,10400
10/29/2003,11:28,54.81,54.85,54.81,54.85,2100
10/29/2003,11:30,54.85,54.85,54.8,54.82,2100
10/29/2003,11:31,54.77,54.83,54.75,54.76,12700
10/29/2003,11:32,54.8,54.83,54.8,54.83,9200
10/29/2003,11:33,54.87,54.89,54.82,54.82,17800
10/29/2003,11:34,54.83,54.83,54.83,54.83,25000
10/29/2003,11:36,54.85,54.85,54.85,54.85,4200
10/29/2003,11:39,54.9,54.9,54.9,54.9,1100
10/29/2003,11:44,54.9,54.92,54.9,54.91,22600
10/29/2003,11:45,54.93,54.93,54.93,54.93,500
10/29/2003,11:46,54.94,54.94,54.9,54.9,1500
10/29/2003,11:47,54.93,54.93,54.88,54.88,12900
10/29/2003,11:48,54.85,54.9,54.85,54.9,300
10/29/2003,11:50,54.95,54.95,54.95,54.95,200
10/29/2003,11:51,54.93,54.95,54.9,54.95,5100
10/29/2003,11:52,54.95,54.95,54.9,54.9,4100
10/29/2003,11:53,55,55,55,55,5000
10/29/2003,11:54,54.98,54.98,54.98,54.98,10000
10/29/2003,11:56,54.92,54.92,54.92,54.92,100
10/29/2003,11:57,54.96,54.96,54.88,54.88,600
10/29/2003,11:58,54.93,54.94,54.93,54.94,2000
10/29/2003,12:01,54.94,54.95,54.92,54.92,700
10/29/2003,12:02,54.94,54.94,54.94,54.94,100
10/29/2003,12:03,54.93,54.94,54.93,54.94,15000
10/29/2003,12:06,54.95,54.95,54.95,54.95,100
10/29/2003,12:07,54.97,54.97,54.97,54.97,100
10/29/2003,12:09,55,55,55,55,300
10/29/2003,12:10,55,55,55,55,15200
10/29/2003,12:11,55,55,55,55,1500
10/29/2003,12:17,55,55,55,55,300
10/29/2003,12:22,55.09,55.09,55.09,55.09,100
10/29/2003,12:23,55.1,55.1,55.1,55.1,500
10/29/2003,12:24,55.1,55.14,55.1,55.14,5100
10/29/2003,12:25,55.14,55.15,55.14,55.15,10500
10/29/2003,12:27,55.15,55.15,55.15,55.15,500
10/29/2003,12:29,55.2,55.2,55.2,55.2,4000
10/29/2003,12:31,55.15,55.2,55.15,55.2,10000
10/29/2003,12:34,55.19,55.2,55.16,55.16,8700
10/29/2003,12:36,55.17,55.19,55.13,55.13,1000
10/29/2003,12:37,55,55.19,55,55.19,5200
10/29/2003,12:38,55.2,55.2,55.18,55.18,900
10/29/2003,12:39,55.2,55.2,55.2,55.2,2700
10/29/2003,12:40,55.2,55.2,55.2,55.2,2300
10/29/2003,12:42,55.2,55.2,55.15,55.2,23500
10/29/2003,12:44,55.2,55.2,55.2,55.2,3200
10/29/2003,12:46,55.17,55.17,55.17,55.17,5000
10/29/2003,12:48,55.17,55.17,55.17,55.17,5000
10/29/2003,12:50,55.13,55.13,55.09,55.09,500
10/29/2003,12:51,55.11,55.12,55.11,55.12,400
10/29/2003,12:55,55.1,55.12,55.1,55.12,600
10/29/2003,12:57,55.09,55.09,55.09,55.09,3000
10/29/2003,13:00,55.09,55.09,55.09,55.09,5000
10/29/2003,13:04,55.1,55.1,55.1,55.1,500
10/29/2003,13:09,55.08,55.08,55.08,55.08,100
10/29/2003,13:13,55.07,55.11,55.07,55.11,300
10/29/2003,13:14,55.08,55.08,55.08,55.08,100
10/29/2003,13:18,55.1,55.1,55.07,55.07,700
10/29/2003,13:27,55.12,55.12,55.12,55.12,300
10/29/2003,13:29,55.12,55.12,55.12,55.12,2900
10/29/2003,13:30,55.12,55.12,55.12,55.12,1800
10/29/2003,13:31,55.14,55.14,55.14,55.14,500
10/29/2003,13:32,55.13,55.13,55.13,55.13,1000
10/29/2003,13:33,55.1,55.1,55.1,55.1,3100
10/29/2003,13:39,55.1,55.1,55.1,55.1,1500
10/29/2003,13:40,55.1,55.1,55.1,55.1,2000
10/29/2003,13:43,55.04,55.04,55,55,3000
10/29/2003,13:50,55.04,55.05,55.04,55.05,500
10/29/2003,13:51,55.05,55.05,55.05,55.05,4000
10/29/2003,13:58,55.08,55.08,55.05,55.08,2900
10/29/2003,13:59,55.06,55.06,55.04,55.04,10100
10/29/2003,14:00,55.01,55.02,55.01,55.02,100400
10/29/2003,14:01,55,55,55,55,3900
10/29/2003,14:02,55.03,55.03,55.03,55.03,20000
10/29/2003,14:04,55.02,55.02,54.97,54.97,5200
10/29/2003,14:06,54.93,54.93,54.9,54.9,1000
10/29/2003,14:07,55,55,55,55,5000
10/29/2003,14:08,54.97,54.97,54.97,54.97,200
10/29/2003,14:10,54.95,54.95,54.95,54.95,1000
10/29/2003,14:13,54.97,55,54.97,55,15000
10/29/2003,14:15,54.97,54.97,54.97,54.97,5000
10/29/2003,14:20,54.97,54.97,54.97,54.97,1000
10/29/2003,14:24,55,55.03,55,55,2800
10/29/2003,14:25,55,55,54.96,55,2300
10/29/2003,14:26,55,55.03,55,55.03,1000
10/29/2003,14:27,54.98,55.06,54.98,55.06,1100
10/29/2003,14:31,54.99,54.99,54.99,54.99,200
10/29/2003,14:33,54.99,54.99,54.98,54.98,600
10/29/2003,14:34,54.99,54.99,54.99,54.99,5000
10/29/2003,14:36,54.98,54.98,54.96,54.96,300
10/29/2003,14:37,54.93,54.93,54.92,54.92,9100
10/29/2003,14:38,54.92,54.92,54.92,54.92,4900
10/29/2003,14:39,54.9,54.96,54.8,54.8,6700
10/29/2003,14:40,54.8,54.8,54.79,54.8,1500
10/29/2003,14:41,54.8,54.8,54.8,54.8,100
10/29/2003,14:42,54.76,54.76,54.75,54.75,3300
10/29/2003,14:43,54.76,54.76,54.67,54.67,1700
10/29/2003,14:44,54.73,54.73,54.73,54.73,100
10/29/2003,14:46,54.71,54.71,54.67,54.7,12000
10/29/2003,14:47,54.7,54.8,54.7,54.8,20300
10/29/2003,14:48,54.82,54.89,54.82,54.89,5000
10/29/2003,14:49,54.77,54.8,54.77,54.8,1500
10/29/2003,14:50,54.8,54.84,54.8,54.84,1500
10/29/2003,14:51,54.85,54.85,54.85,54.85,500
10/29/2003,14:52,54.85,54.85,54.85,54.85,100
10/29/2003,14:53,54.83,54.85,54.83,54.85,2800
10/29/2003,14:54,54.85,54.85,54.82,54.82,1200
10/29/2003,14:57,54.82,54.82,54.82,54.82,200
10/29/2003,14:58,54.87,54.91,54.87,54.91,500
10/29/2003,14:59,54.91,54.91,54.9,54.9,1000
10/29/2003,15:01,54.918,54.918,54.918,54.918,700
10/29/2003,15:02,54.91,54.91,54.91,54.91,100
10/29/2003,15:05,54.86,54.86,54.86,54.86,200
10/29/2003,15:06,54.8,54.8,54.8,54.8,200
10/29/2003,15:07,54.85,54.85,54.8,54.8,2000
10/29/2003,15:09,54.75,54.75,54.72,54.72,400
10/29/2003,15:12,54.78,54.78,54.73,54.78,1100
10/29/2003,15:15,54.8,54.8,54.8,54.8,100
10/29/2003,15:17,54.8,54.8,54.75,54.75,300
10/29/2003,15:18,54.8,54.8,54.8,54.8,100
10/29/2003,15:19,54.8,54.8,54.79,54.79,700
10/29/2003,15:21,54.79,54.79,54.79,54.79,300
10/29/2003,15:22,54.77,54.79,54.75,54.75,400
10/29/2003,15:23,54.77,54.8,54.77,54.8,600
10/29/2003,15:24,54.79,54.81,54.79,54.81,2000
10/29/2003,15:26,54.8,54.8,54.75,54.75,600
10/29/2003,15:27,54.75,54.75,54.75,54.75,700
10/29/2003,15:28,54.75,54.75,54.75,54.75,100
10/29/2003,15:29,54.72,54.73,54.72,54.72,700
10/29/2003,15:30,54.72,54.72,54.72,54.72,1100
10/29/2003,15:31,54.7,54.7,54.7,54.7,3100
10/29/2003,15:32,54.69,54.7,54.69,54.7,600
10/29/2003,15:34,54.7,54.75,54.7,54.75,3700
10/29/2003,15:35,54.72,54.72,54.72,54.72,200
10/29/2003,15:36,54.71,54.71,54.71,54.71,1100
10/29/2003,15:37,54.7,54.71,54.7,54.71,1500
10/29/2003,15:38,54.64,54.64,54.64,54.64,100
10/29/2003,15:39,54.71,54.71,54.69,54.69,1100
10/29/2003,15:40,54.7,54.71,54.69,54.71,1600
10/29/2003,15:41,54.7,54.7,54.69,54.69,2100
10/29/2003,15:42,54.69,54.7,54.69,54.7,3400
10/29/2003,15:43,54.67,54.7,54.67,54.7,11000
10/29/2003,15:44,54.7,54.7,54.65,54.66,11000
10/29/2003,15:45,54.67,54.67,54.64,54.64,5200
10/29/2003,15:46,54.7,54.7,54.7,54.7,500
10/29/2003,15:47,54.69,54.69,54.63,54.63,1000
10/29/2003,15:48,54.68,54.7,54.68,54.7,900
10/29/2003,15:50,54.62,54.62,54.62,54.62,700
10/29/2003,15:51,54.65,54.67,54.65,54.67,2100
10/29/2003,15:52,54.67,54.67,54.62,54.67,2800
10/29/2003,15:53,54.733,54.733,54.72,54.72,600
10/29/2003,15:54,54.73,54.73,54.67,54.67,25100
10/29/2003,15:55,54.67,54.7,54.67,54.7,15800
10/29/2003,15:56,54.7,54.7,54.66,54.7,6900
10/29/2003,15:57,54.7,54.7,54.69,54.69,200
10/29/2003,15:58,54.7,54.73,54.7,54.73,4000
10/29/2003,15:59,54.7,54.73,54.7,54.7,5100
10/30/2003,09:35,54.75,54.75,54.75,54.75,200
10/30/2003,09:37,54.68,54.68,54.68,54.68,1100
10/30/2003,09:39,54.75,54.75,54.75,54.75,4800
10/30/2003,09:40,54.75,54.75,54.69,54.69,1600
10/30/2003,09:44,54.75,54.75,54.75,54.75,5000
10/30/2003,09:45,54.76,54.76,54.76,54.76,1000
10/30/2003,09:46,54.82,54.82,54.82,54.82,29000
10/30/2003,09:47,54.82,54.82,54.77,54.77,300
10/30/2003,09:48,54.82,54.82,54.82,54.82,900
10/30/2003,09:49,54.79,54.85,54.79,54.85,300
10/30/2003,09:51,54.79,54.79,54.65,54.65,600
10/30/2003,09:52,54.65,54.65,54.6,54.6,1700
10/30/2003,09:53,54.6,54.7,54.56,54.7,51900
10/30/2003,09:54,54.58,54.58,54.58,54.58,200
10/30/2003,09:56,54.52,54.52,54.5,54.5,2200
10/30/2003,09:57,54.52,54.52,54.52,54.52,100
10/30/2003,09:58,54.49,54.5,54.49,54.5,600
10/30/2003,09:59,54.46,54.52,54.43,54.5,3800
10/30/2003,10:00,54.53,54.53,54.5,54.5,3200
10/30/2003,10:01,54.49,54.49,54.45,54.45,39000
10/30/2003,10:04,54.43,54.43,54.4,54.4,11300
10/30/2003,10:05,54.45,54.53,54.45,54.53,1000
10/30/2003,10:06,54.5,54.5,54.47,54.47,300
10/30/2003,10:07,54.44,54.52,54.44,54.52,10200
10/30/2003,10:08,54.46,54.51,54.46,54.51,10100
10/30/2003,10:09,54.51,54.54,54.45,54.45,10600
10/30/2003,10:12,54.54,54.54,54.54,54.54,100
10/30/2003,10:13,54.46,54.58,54.42,54.58,5500
10/30/2003,10:15,54.5,54.5,54.5,54.5,200
10/30/2003,10:16,54.46,54.46,54.46,54.46,100
10/30/2003,10:17,54.43,54.43,54.4,54.4,5100
10/30/2003,10:19,54.39,54.4,54.39,54.4,600
10/30/2003,10:20,54.34,54.34,54.34,54.34,1000
10/30/2003,10:21,54.32,54.34,54.32,54.34,500
10/30/2003,10:22,54.35,54.35,54.3,54.3,2700
10/30/2003,10:23,54.3,54.3,54.26,54.26,800
10/30/2003,10:24,54.27,54.27,54.24,54.24,6000
10/30/2003,10:25,54.2,54.2,54.2,54.2,100
10/30/2003,10:26,54.18,54.24,54.16,54.24,1400
10/30/2003,10:27,54.18,54.18,54.15,54.16,9500
10/30/2003,10:28,54.18,54.18,54.18,54.18,6900
10/30/2003,10:29,54.18,54.18,54.18,54.18,5100
10/30/2003,10:30,54.178,54.33,54.178,54.33,38100
10/30/2003,10:31,54.3,54.4,54.3,54.34,54300
10/30/2003,10:32,54.35,54.35,54.24,54.24,3800
10/30/2003,10:33,54.25,54.36,54.25,54.32,4900
10/30/2003,10:34,54.35,54.35,54.35,54.35,1000
10/30/2003,10:35,54.4,54.45,54.4,54.45,2700
10/30/2003,10:36,54.45,54.5,54.45,54.5,3700
10/30/2003,10:37,54.48,54.48,54.48,54.48,10000
10/30/2003,10:38,54.35,54.51,54.35,54.479,25800
10/30/2003,10:39,54.5,54.51,54.38,54.38,9200
10/30/2003,10:40,54.25,54.25,54.2,54.2,5200
10/30/2003,10:41,54.26,54.26,54.2,54.2,5700
10/30/2003,10:42,54.27,54.27,54.16,54.2,3200
10/30/2003,10:43,54.25,54.28,54.25,54.28,2100
10/30/2003,10:44,54.19,54.19,54.15,54.15,400
10/30/2003,10:47,54.16,54.16,54.16,54.16,15000
10/30/2003,10:48,54.16,54.22,54.16,54.18,15100
10/30/2003,10:50,54.17,54.17,54.17,54.17,100
10/30/2003,10:51,54.2,54.2,54.2,54.2,10000
10/30/2003,10:52,54.16,54.16,54.11,54.16,1600
10/30/2003,10:53,54.11,54.11,54.1,54.1,10300
10/30/2003,10:54,54.1,54.1,54.05,54.05,1900
10/30/2003,10:55,54.06,54.1,54.06,54.06,2200
10/30/2003,10:56,54.06,54.06,54.05,54.05,1800
10/30/2003,10:57,54.02,54.06,54.02,54.02,15500
10/30/2003,10:58,54.01,54.01,54,54,500
10/30/2003,10:59,54.05,54.05,54,54.05,4100
10/30/2003,11:00,54.05,54.05,54.05,54.05,5500
10/30/2003,11:01,54,54,54,54,300
10/30/2003,11:02,54,54.02,53.95,53.95,1800
10/30/2003,11:03,53.96,54,53.96,53.96,900
10/30/2003,11:04,53.99,53.99,53.9,53.9,17200
10/30/2003,11:05,53.87,53.94,53.87,53.9,5300
10/30/2003,11:06,53.9,53.95,53.8,53.85,26300
10/30/2003,11:07,53.85,53.9,53.78,53.78,31600
10/30/2003,11:08,53.78,53.87,53.78,53.79,500
10/30/2003,11:09,53.8,53.86,53.8,53.85,22300
10/30/2003,11:10,53.86,53.86,53.8,53.8,15100
10/30/2003,11:11,53.82,53.83,53.8,53.83,1700
10/30/2003,11:12,53.83,53.83,53.8,53.8,4000
10/30/2003,11:13,53.8,53.8,53.78,53.8,2900
10/30/2003,11:14,53.77,53.86,53.77,53.86,5000
10/30/2003,11:15,53.87,53.87,53.86,53.87,4700
10/30/2003,11:16,53.87,53.87,53.84,53.84,9000
10/30/2003,11:17,53.9,53.9,53.85,53.85,5700
10/30/2003,11:18,53.89,53.92,53.86,53.92,30500
10/30/2003,11:19,53.95,53.97,53.9,53.9,29400
10/30/2003,11:20,53.9,53.9,53.9,53.9,900
10/30/2003,11:21,53.9,53.9,53.88,53.9,2800
10/30/2003,11:24,53.93,53.93,53.87,53.93,300
10/30/2003,11:26,53.87,53.9,53.87,53.9,20700
10/30/2003,11:27,53.87,53.87,53.87,53.87,400
10/30/2003,11:28,53.83,53.9,53.83,53.9,6000
10/30/2003,11:29,53.88,53.93,53.88,53.9,5200
10/30/2003,11:30,53.95,53.95,53.95,53.95,40000
10/30/2003,11:31,53.96,53.96,53.95,53.96,15400
10/30/2003,11:33,53.93,53.93,53.93,53.93,100
10/30/2003,11:34,53.97,54.01,53.97,53.98,7700
10/30/2003,11:35,53.98,53.98,53.97,53.97,2000
10/30/2003,11:36,53.99,53.99,53.99,53.99,100
10/30/2003,11:37,53.98,54,53.98,54,500
10/30/2003,11:38,53.97,53.97,53.93,53.93,1200
10/30/2003,11:39,53.93,53.93,53.91,53.91,700
10/30/2003,11:40,53.91,53.91,53.9,53.91,8600
10/30/2003,11:41,53.97,53.97,53.97,53.97,1000
10/30/2003,11:46,53.97,53.97,53.97,53.97,100
10/30/2003,11:47,53.99,53.99,53.99,53.99,200
10/30/2003,11:49,53.99,54.01,53.99,54.01,16000
10/30/2003,11:50,54.01,54.07,54.01,54.07,7500
10/30/2003,11:51,54.06,54.06,54.06,54.06,20000
10/30/2003,11:52,54.2,54.2,54.15,54.15,5700
10/30/2003,11:54,54.1,54.1,54.1,54.1,13000
10/30/2003,11:55,54.07,54.11,54.06,54.11,2100
10/30/2003,11:56,54.06,54.1,54.05,54.06,1300
10/30/2003,11:58,54.01,54.06,54.01,54.06,600
10/30/2003,11:59,54.08,54.08,54.08,54.08,500
10/30/2003,12:00,54.06,54.06,54.06,54.06,100
10/30/2003,12:01,54.11,54.11,54.08,54.08,1400
10/30/2003,12:04,54.11,54.11,54.11,54.11,300
10/30/2003,12:07,54.11,54.11,54.11,54.11,1100
10/30/2003,12:11,54.11,54.11,54.11,54.11,700
10/30/2003,12:12,54.15,54.17,54.15,54.17,1100
10/30/2003,12:13,54.11,54.11,54.11,54.11,100
10/30/2003,12:15,54.18,54.18,54.18,54.18,1000
10/30/2003,12:16,54.25,54.25,54.24,54.24,600
10/30/2003,12:17,54.35,54.39,54.32,54.39,3400
10/30/2003,12:18,54.4,54.4,54.4,54.4,400
10/30/2003,12:20,54.36,54.41,54.36,54.41,7000
10/30/2003,12:21,54.3,54.32,54.3,54.32,1200
10/30/2003,12:22,54.3,54.3,54.3,54.3,9800
10/30/2003,12:24,54.34,54.34,54.33,54.33,12600
10/30/2003,12:25,54.37,54.4,54.37,54.4,8200
10/30/2003,12:26,54.4,54.4,54.4,54.4,1200
10/30/2003,12:27,54.4,54.4,54.38,54.4,2300
10/30/2003,12:28,54.4,54.4,54.4,54.4,600
10/30/2003,12:29,54.38,54.38,54.38,54.38,15000
10/30/2003,12:30,54.4,54.4,54.38,54.38,3100
10/30/2003,12:32,54.36,54.36,54.35,54.35,5200
10/30/2003,12:33,54.35,54.36,54.35,54.36,40000
10/30/2003,12:35,54.36,54.36,54.35,54.35,40000
10/30/2003,12:36,54.36,54.36,54.36,54.36,900
10/30/2003,12:37,54.38,54.38,54.38,54.38,1800
10/30/2003,12:38,54.4,54.4,54.38,54.38,1400
10/30/2003,12:40,54.35,54.35,54.35,54.35,500
10/30/2003,12:41,54.35,54.35,54.35,54.35,1200
10/30/2003,12:42,54.35,54.35,54.35,54.35,1000
10/30/2003,12:45,54.36,54.36,54.36,54.36,900
10/30/2003,12:48,54.34,54.34,54.25,54.25,700
10/30/2003,12:51,54.37,54.37,54.37,54.37,200
10/30/2003,12:53,54.36,54.36,54.36,54.36,300
10/30/2003,12:54,54.33,54.33,54.33,54.33,3500
10/30/2003,12:55,54.38,54.38,54.38,54.38,100
10/30/2003,12:56,54.38,54.38,54.38,54.38,100
10/30/2003,12:58,54.4,54.4,54.4,54.4,400
10/30/2003,13:00,54.4,54.4,54.4,54.4,5000
10/30/2003,13:02,54.38,54.38,54.38,54.38,400
10/30/2003,13:03,54.4,54.4,54.4,54.4,7200
10/30/2003,13:04,54.39,54.4,54.39,54.4,2500
10/30/2003,13:09,54.38,54.4,54.38,54.4,600
10/30/2003,13:10,54.38,54.39,54.38,54.39,200
10/30/2003,13:13,54.46,54.46,54.46,54.46,100
10/30/2003,13:15,54.43,54.43,54.43,54.43,5000
10/30/2003,13:16,54.41,54.41,54.41,54.41,10000
10/30/2003,13:17,54.34,54.35,54.32,54.35,35400
10/30/2003,13:20,54.3,54.3,54.3,54.3,5000
10/30/2003,13:21,54.35,54.35,54.29,54.29,20200
10/30/2003,13:25,54.33,54.33,54.33,54.33,1000
10/30/2003,13:26,54.33,54.33,54.33,54.33,8000
10/30/2003,13:29,54.25,54.25,54.25,54.25,200
10/30/2003,13:30,54.31,54.31,54.25,54.25,30500
10/30/2003,13:35,54.135,54.15,54.135,54.15,10600
10/30/2003,13:36,54.16,54.16,54.16,54.16,100
10/30/2003,13:37,54.2,54.2,54.18,54.2,55400
10/30/2003,13:38,54.2,54.2,54.2,54.2,3000
10/30/2003,13:40,54.2,54.2,54.2,54.2,100
10/30/2003,13:44,54.2,54.2,54.2,54.2,100
10/30/2003,13:45,54.2,54.2,54.2,54.2,500
10/30/2003,13:46,54.17,54.17,54.17,54.17,7400
10/30/2003,13:48,54.18,54.27,54.18,54.27,5500
10/30/2003,13:50,54.22,54.22,54.22,54.22,1500
10/30/2003,13:51,54.22,54.22,54.22,54.22,200
10/30/2003,13:53,54.22,54.22,54.22,54.22,200
10/30/2003,13:57,54.25,54.25,54.25,54.25,300
10/30/2003,13:58,54.22,54.22,54.22,54.22,200
10/30/2003,13:59,54.22,54.24,54.22,54.24,3000
10/30/2003,14:00,54.22,54.24,54.22,54.24,4700
10/30/2003,14:01,54.22,54.22,54.22,54.22,700
10/30/2003,14:04,54.25,54.25,54.25,54.25,200
10/30/2003,14:13,54.25,54.25,54.25,54.25,100
10/30/2003,14:18,54.3,54.3,54.3,54.3,400
10/30/2003,14:19,54.32,54.36,54.32,54.36,60100
10/30/2003,14:21,54.37,54.37,54.37,54.37,200
10/30/2003,14:22,54.38,54.38,54.38,54.38,100
10/30/2003,14:23,54.37,54.37,54.37,54.37,100
10/30/2003,14:24,54.3,54.3,54.3,54.3,100
10/30/2003,14:26,54.32,54.32,54.32,54.32,100
10/30/2003,14:28,54.41,54.41,54.38,54.38,300
10/30/2003,14:29,54.43,54.439,54.43,54.439,3000
10/30/2003,14:34,54.41,54.41,54.41,54.41,300
10/30/2003,14:37,54.38,54.38,54.38,54.38,200
10/30/2003,14:38,54.37,54.37,54.37,54.37,200
10/30/2003,14:43,54.38,54.38,54.37,54.37,600
10/30/2003,14:44,54.37,54.38,54.34,54.38,11200
10/30/2003,14:45,54.43,54.43,54.36,54.36,10200
10/30/2003,14:48,54.38,54.38,54.38,54.38,5000
10/30/2003,14:50,54.41,54.41,54.41,54.41,100
10/30/2003,14:51,54.4,54.4,54.4,54.4,100
10/30/2003,14:52,54.47,54.47,54.41,54.41,400
10/30/2003,14:53,54.45,54.45,54.45,54.45,400
10/30/2003,14:54,54.5,54.5,54.5,54.5,100
10/30/2003,14:55,54.49,54.5,54.45,54.45,2700
10/30/2003,14:56,54.45,54.45,54.45,54.45,500
10/30/2003,14:58,54.5,54.5,54.5,54.5,5600
10/30/2003,14:59,54.54,54.54,54.54,54.54,500
10/30/2003,15:00,54.54,54.54,54.52,54.52,400
10/30/2003,15:01,54.5,54.5,54.5,54.5,5000
10/30/2003,15:04,54.43,54.43,54.39,54.39,8800
10/30/2003,15:05,54.44,54.44,54.44,54.44,100
10/30/2003,15:06,54.42,54.42,54.42,54.42,15000
10/30/2003,15:07,54.39,54.39,54.36,54.36,5100
10/30/2003,15:08,54.4,54.43,54.4,54.43,5100
10/30/2003,15:09,54.4,54.4,54.39,54.39,500
10/30/2003,15:13,54.41,54.41,54.41,54.41,100
10/30/2003,15:15,54.42,54.42,54.42,54.42,300
10/30/2003,15:17,54.4,54.42,54.4,54.42,700
10/30/2003,15:21,54.41,54.41,54.41,54.41,200
10/30/2003,15:22,54.43,54.43,54.43,54.43,500
10/30/2003,15:24,54.42,54.42,54.41,54.41,200
10/30/2003,15:26,54.4,54.41,54.4,54.4,500
10/30/2003,15:29,54.42,54.42,54.42,54.42,200
10/30/2003,15:30,54.42,54.49,54.42,54.49,1100
10/30/2003,15:31,54.42,54.44,54.42,54.44,700
10/30/2003,15:32,54.5,54.5,54.5,54.5,600
10/30/2003,15:33,54.45,54.45,54.45,54.45,100
10/30/2003,15:37,54.42,54.42,54.42,54.42,100
10/30/2003,15:38,54.37,54.37,54.37,54.37,600
10/30/2003,15:39,54.37,54.37,54.37,54.37,500
10/30/2003,15:42,54.49,54.49,54.49,54.49,100
10/30/2003,15:43,54.47,54.5,54.47,54.48,1800
10/30/2003,15:44,54.56,54.56,54.52,54.52,500
10/30/2003,15:46,54.55,54.6,54.54,54.6,53500
10/30/2003,15:47,54.63,54.64,54.63,54.64,7000
10/30/2003,15:48,54.645,54.67,54.62,54.67,35700
10/30/2003,15:49,54.7,54.7,54.67,54.67,2300
10/30/2003,15:50,54.69,54.72,54.69,54.72,600
10/30/2003,15:51,54.72,54.73,54.72,54.73,3200
10/30/2003,15:52,54.72,54.72,54.65,54.72,1900
10/30/2003,15:53,54.7,54.72,54.7,54.71,13500
10/30/2003,15:54,54.7,54.72,54.68,54.72,1400
10/30/2003,15:55,54.77,54.77,54.71,54.75,2700
10/30/2003,15:56,54.75,54.75,54.75,54.75,2500
10/30/2003,15:57,54.72,54.72,54.72,54.72,2000
10/30/2003,15:58,54.7,54.7,54.7,54.7,300
10/30/2003,15:59,54.71,54.71,54.7,54.7,1200
10/31/2003,09:36,55,55,55,55,500
10/31/2003,09:37,55.1,55.1,55.1,55.1,900
10/31/2003,09:38,55,55,55,55,500
10/31/2003,09:39,55.1,55.14,55.1,55.14,7000
10/31/2003,09:40,54.95,55.05,54.95,55.05,15100
10/31/2003,09:41,55.05,55.14,55.05,55.14,4300
10/31/2003,09:42,55.15,55.15,55.1,55.15,900
10/31/2003,09:43,55.15,55.2,55.15,55.2,2000
10/31/2003,09:44,55.2,55.2,55.12,55.2,35000
10/31/2003,09:45,55.2,55.2,55.2,55.2,5000
10/31/2003,09:46,55.12,55.2,55.1,55.2,126900
10/31/2003,09:47,55,55.1,55,55,47300
10/31/2003,09:48,55,55,55,55,200
10/31/2003,09:49,55.03,55.03,55.03,55.03,5000
10/31/2003,09:50,55,55,54.95,54.95,15900
10/31/2003,09:51,54.93,54.94,54.9,54.9,600
10/31/2003,09:52,54.89,54.89,54.89,54.89,10500
10/31/2003,09:53,54.83,54.83,54.83,54.83,1000
10/31/2003,09:54,54.76,54.76,54.76,54.76,100
10/31/2003,09:55,54.8,54.83,54.76,54.76,7300
10/31/2003,09:56,54.83,54.85,54.83,54.85,10200
10/31/2003,09:57,54.95,54.95,54.92,54.92,10000
10/31/2003,09:58,54.9,54.9,54.9,54.9,400
10/31/2003,09:59,54.91,55,54.9,54.9,8000
10/31/2003,10:00,54.86,54.86,54.86,54.86,2000
10/31/2003,10:01,54.86,54.9,54.83,54.9,9500
10/31/2003,10:02,54.89,54.89,54.88,54.89,4100
10/31/2003,10:03,54.9,54.94,54.9,54.94,1400
10/31/2003,10:04,54.9,54.9,54.89,54.89,2800
10/31/2003,10:05,54.9,54.95,54.9,54.93,6400
10/31/2003,10:06,54.91,54.97,54.91,54.96,25800
10/31/2003,10:07,54.98,54.99,54.95,54.95,52200
10/31/2003,10:08,55,55,54.93,55,1400
10/31/2003,10:09,55,55.04,55,55.04,8900
10/31/2003,10:10,55.04,55.04,55,55.03,3200
10/31/2003,10:11,55.03,55.04,55.02,55.02,4600
10/31/2003,10:12,55,55.07,55,55.07,800
10/31/2003,10:13,55.08,55.08,55.06,55.06,11600
10/31/2003,10:14,55.08,55.08,55.05,55.05,1200
10/31/2003,10:16,55.06,55.06,55.06,55.06,100
10/31/2003,10:18,55.05,55.05,55,55,2700
10/31/2003,10:19,55.04,55.04,55.04,55.04,100
10/31/2003,10:20,54.96,54.96,54.95,54.95,1200
10/31/2003,10:21,54.93,54.93,54.93,54.93,2600
10/31/2003,10:22,54.92,54.92,54.92,54.92,300
10/31/2003,10:23,54.86,54.86,54.85,54.85,3500
10/31/2003,10:24,54.8,54.8,54.78,54.78,700
10/31/2003,10:25,54.81,54.81,54.81,54.81,100
10/31/2003,10:26,54.81,54.81,54.81,54.81,3200
10/31/2003,10:27,54.93,54.95,54.93,54.95,3000
10/31/2003,10:28,54.94,54.94,54.94,54.94,100
10/31/2003,10:29,55,55.05,55,55.05,3100
10/31/2003,10:30,54.98,54.98,54.98,54.98,500
10/31/2003,10:31,54.97,54.97,54.93,54.93,600
10/31/2003,10:33,54.91,54.91,54.85,54.85,900
10/31/2003,10:35,54.85,54.85,54.85,54.85,1200
10/31/2003,10:36,54.84,54.84,54.81,54.83,1300
10/31/2003,10:37,54.77,54.82,54.77,54.82,1000
10/31/2003,10:38,54.82,54.82,54.82,54.82,1000
10/31/2003,10:39,54.82,54.86,54.82,54.86,8900
10/31/2003,10:40,54.86,54.86,54.86,54.86,200
10/31/2003,10:41,54.8,54.8,54.8,54.8,200
10/31/2003,10:42,54.84,54.86,54.84,54.86,7300
10/31/2003,10:43,54.9,54.9,54.9,54.9,3300
10/31/2003,10:44,54.91,54.93,54.9,54.9,700
10/31/2003,10:47,54.96,55.06,54.96,55.06,4100
10/31/2003,10:48,55.01,55.01,55.01,55.01,100
10/31/2003,10:49,55,55,55,55,200
10/31/2003,10:51,55.05,55.05,55.05,55.05,2000
10/31/2003,10:52,55.01,55.05,55.01,55.05,2700
10/31/2003,10:53,55.05,55.07,55.05,55.07,2000
10/31/2003,10:54,55.04,55.04,55.04,55.04,1000
10/31/2003,10:55,55,55,55,55,700
10/31/2003,10:56,55.09,55.09,55.09,55.09,300
10/31/2003,11:00,55.07,55.07,55.07,55.07,100
10/31/2003,11:01,55.04,55.118,55.04,55.118,2700
10/31/2003,11:03,55.1,55.1,55.1,55.1,200
10/31/2003,11:06,55.15,55.15,55.15,55.15,100
10/31/2003,11:07,55.18,55.18,55.18,55.18,100
10/31/2003,11:08,55.2,55.23,55.17,55.17,900
10/31/2003,11:09,55.17,55.2,55.15,55.2,10800
10/31/2003,11:10,55.23,55.25,55.17,55.25,22100
10/31/2003,11:11,55.24,55.28,55.23,55.27,6300
10/31/2003,11:12,55.28,55.28,55.24,55.24,500
10/31/2003,11:13,55.28,55.28,55.24,55.24,2700
10/31/2003,11:15,55.25,55.25,55.25,55.25,200
10/31/2003,11:16,55.28,55.28,55.28,55.28,500
10/31/2003,11:17,55.3,55.33,55.3,55.33,7600
10/31/2003,11:18,55.34,55.4,55.34,55.38,2900
10/31/2003,11:19,55.37,55.4,55.35,55.35,6700
10/31/2003,11:21,55.388,55.4,55.388,55.4,10300
10/31/2003,11:22,55.4,55.4,55.35,55.4,11100
10/31/2003,11:23,55.4,55.4,55.4,55.4,100
10/31/2003,11:25,55.4,55.45,55.38,55.41,25500
10/31/2003,11:26,55.43,55.43,55.43,55.43,1000
10/31/2003,11:28,55.43,55.45,55.43,55.45,4200
10/31/2003,11:29,55.46,55.47,55.45,55.45,1500
10/31/2003,11:30,55.48,55.48,55.48,55.48,500
10/31/2003,11:31,55.49,55.59,55.49,55.59,2400
10/31/2003,11:32,55.59,55.64,55.55,55.6,7400
10/31/2003,11:33,55.59,55.65,55.57,55.6,54100
10/31/2003,11:34,55.68,55.7,55.68,55.7,500
10/31/2003,11:35,55.7,55.72,55.67,55.72,6100
10/31/2003,11:36,55.72,55.75,55.72,55.74,7900
10/31/2003,11:37,55.73,55.75,55.72,55.72,5500
10/31/2003,11:38,55.76,55.84,55.75,55.75,13200
10/31/2003,11:39,55.72,55.72,55.72,55.72,100
10/31/2003,11:40,55.76,55.76,55.7,55.7,5200
10/31/2003,11:42,55.75,55.75,55.72,55.72,300
10/31/2003,11:44,55.75,55.75,55.73,55.73,2600
10/31/2003,11:45,55.74,55.75,55.74,55.75,500
10/31/2003,11:46,55.73,55.76,55.73,55.73,12500
10/31/2003,11:47,55.7,55.72,55.7,55.72,1500
10/31/2003,11:48,55.72,55.72,55.7,55.7,900
10/31/2003,11:49,55.72,55.72,55.72,55.72,200
10/31/2003,11:50,55.7,55.71,55.7,55.7,4500
10/31/2003,11:51,55.71,55.73,55.71,55.71,4900
10/31/2003,11:52,55.73,55.75,55.73,55.73,3400
10/31/2003,11:53,55.74,55.74,55.73,55.73,2900
10/31/2003,11:54,55.74,55.76,55.74,55.76,2200
10/31/2003,11:55,55.77,55.8,55.77,55.77,2300
10/31/2003,11:56,55.78,55.8,55.78,55.8,1500
10/31/2003,11:57,55.8,55.81,55.8,55.81,1600
10/31/2003,11:58,55.84,55.84,55.84,55.84,300
10/31/2003,12:00,55.84,55.85,55.84,55.84,1100
10/31/2003,12:01,55.88,55.9,55.88,55.9,10000
10/31/2003,12:02,55.9,55.95,55.89,55.95,8000
10/31/2003,12:03,55.95,56,55.95,56,5800
10/31/2003,12:04,56,56.01,56,56.01,5900
10/31/2003,12:05,56.03,56.05,56.03,56.05,1800
10/31/2003,12:06,56.06,56.15,56.05,56.15,3400
10/31/2003,12:07,56.08,56.08,56.08,56.08,40000
10/31/2003,12:08,56.1,56.1,56.09,56.09,400
10/31/2003,12:09,56.09,56.09,55.98,55.98,800
10/31/2003,12:10,56.09,56.09,55.97,55.99,4400
10/31/2003,12:11,56,56.04,56,56.04,6000
10/31/2003,12:12,56.04,56.05,56.04,56.05,4600
10/31/2003,12:13,56.08,56.08,56.05,56.05,2000
10/31/2003,12:14,56.05,56.05,56.05,56.05,2400
10/31/2003,12:15,56,56,56,56,1500
10/31/2003,12:17,56,56.05,55.98,55.98,13500
10/31/2003,12:18,55.98,56.02,55.98,56.02,1000
10/31/2003,12:19,55.96,55.96,55.95,55.95,300
10/31/2003,12:20,55.95,55.95,55.9,55.91,3100
10/31/2003,12:21,55.93,55.93,55.91,55.91,500
10/31/2003,12:22,55.91,55.91,55.82,55.82,12100
10/31/2003,12:23,55.89,55.89,55.89,55.89,600
10/31/2003,12:24,55.89,55.89,55.84,55.84,4000
10/31/2003,12:25,55.85,55.85,55.85,55.85,200
10/31/2003,12:26,55.9,55.9,55.84,55.84,5200
10/31/2003,12:30,55.84,55.84,55.84,55.84,500
10/31/2003,12:31,55.82,55.82,55.82,55.82,4600
10/31/2003,12:34,55.8,55.82,55.8,55.8,24100
10/31/2003,12:41,55.861,55.9,55.861,55.9,3500
10/31/2003,12:42,55.9,55.9,55.9,55.9,1600
10/31/2003,12:45,55.91,55.91,55.91,55.91,100
10/31/2003,12:48,55.9,55.9,55.9,55.9,300
10/31/2003,12:49,55.87,55.87,55.85,55.85,5000
10/31/2003,12:50,55.87,55.87,55.87,55.87,1500
10/31/2003,12:54,55.88,55.88,55.85,55.85,600
10/31/2003,12:55,55.87,55.87,55.87,55.87,2500
10/31/2003,12:56,55.82,55.82,55.81,55.81,900
10/31/2003,12:59,55.85,55.85,55.85,55.85,2000
10/31/2003,13:00,55.85,55.85,55.85,55.85,1500
10/31/2003,13:01,55.87,55.87,55.87,55.87,500
10/31/2003,13:02,55.9,55.9,55.9,55.9,100
10/31/2003,13:03,55.87,55.87,55.87,55.87,100
10/31/2003,13:04,55.87,55.9,55.87,55.9,3100
10/31/2003,13:05,55.9,55.9,55.9,55.9,300
10/31/2003,13:06,55.9,55.91,55.9,55.91,200
10/31/2003,13:07,55.91,55.91,55.88,55.9,2800
10/31/2003,13:08,55.89,55.89,55.89,55.89,1300
10/31/2003,13:09,55.92,55.92,55.92,55.92,200
10/31/2003,13:10,55.92,55.93,55.92,55.93,200
10/31/2003,13:11,55.92,55.92,55.92,55.92,1000
10/31/2003,13:12,55.88,55.88,55.88,55.88,100
10/31/2003,13:15,55.89,55.89,55.89,55.89,100
10/31/2003,13:17,55.94,55.94,55.94,55.94,300
10/31/2003,13:20,55.92,55.92,55.92,55.92,100
10/31/2003,13:21,55.93,55.93,55.93,55.93,100
10/31/2003,13:22,55.94,55.94,55.94,55.94,1200
10/31/2003,13:23,55.97,55.99,55.97,55.99,5000
10/31/2003,13:24,55.98,55.98,55.98,55.98,100
10/31/2003,13:26,55.94,55.94,55.94,55.94,100
10/31/2003,13:27,55.94,55.94,55.94,55.94,2000
10/31/2003,13:28,55.94,55.94,55.94,55.94,600
10/31/2003,13:30,55.95,55.95,55.95,55.95,2600
10/31/2003,13:31,55.94,55.94,55.94,55.94,10300
10/31/2003,13:32,55.94,55.94,55.94,55.94,1200
10/31/2003,13:34,55.9,55.92,55.9,55.92,4800
10/31/2003,13:37,55.92,55.92,55.92,55.92,200
10/31/2003,13:41,55.95,55.95,55.95,55.95,5200
10/31/2003,13:42,55.95,55.95,55.95,55.95,100
10/31/2003,13:44,55.98,55.98,55.98,55.98,1000
10/31/2003,13:45,55.98,55.98,55.97,55.97,6000
10/31/2003,13:46,56,56,56,56,300
10/31/2003,13:50,55.9,55.9,55.9,55.9,2500
10/31/2003,13:51,55.95,55.95,55.95,55.95,500
10/31/2003,13:52,55.97,55.99,55.97,55.99,10000
10/31/2003,13:56,56.01,56.01,56.01,56.01,10000
10/31/2003,13:57,55.98,55.98,55.98,55.98,1000
10/31/2003,13:59,56,56,56,56,1000
10/31/2003,14:00,56,56,56,56,2100
10/31/2003,14:01,56.05,56.05,56.05,56.05,100
10/31/2003,14:02,56.07,56.07,56.07,56.07,100
10/31/2003,14:04,56.05,56.07,56.05,56.07,200
10/31/2003,14:06,56.1,56.11,56.1,56.1,12700
10/31/2003,14:07,56.13,56.14,56.13,56.14,300
10/31/2003,14:08,56.15,56.15,56.15,56.15,700
10/31/2003,14:09,56.17,56.2,56.17,56.2,9600
10/31/2003,14:10,56.2,56.24,56.2,56.24,1600
10/31/2003,14:12,56.2,56.2,56.2,56.2,27800
10/31/2003,14:13,56.2,56.2,56.18,56.18,300
10/31/2003,14:14,56.14,56.24,56.14,56.2,30200
10/31/2003,14:16,56.19,56.19,56.19,56.19,1100
10/31/2003,14:17,56.17,56.21,56.17,56.21,2600
10/31/2003,14:18,56.22,56.22,56.22,56.22,100
10/31/2003,14:19,56.25,56.28,56.24,56.25,3300
10/31/2003,14:20,56.21,56.29,56.21,56.29,15500
10/31/2003,14:21,56.3,56.3,56.3,56.3,800
10/31/2003,14:22,56.33,56.33,56.33,56.33,100
10/31/2003,14:23,56.3,56.38,56.3,56.33,3600
10/31/2003,14:24,56.37,56.37,56.37,56.37,1000
10/31/2003,14:25,56.34,56.37,56.34,56.37,36200
10/31/2003,14:26,56.37,56.41,56.37,56.41,23900
10/31/2003,14:27,56.39,56.43,56.39,56.43,1300
10/31/2003,14:28,56.4,56.4,56.4,56.4,2200
10/31/2003,14:29,56.4,56.44,56.4,56.44,4600
10/31/2003,14:30,56.43,56.43,56.43,56.43,1800
10/31/2003,14:31,56.43,56.43,56.43,56.43,100
10/31/2003,14:34,56.42,56.42,56.42,56.42,100
10/31/2003,14:35,56.4,56.43,56.38,56.38,6300
10/31/2003,14:36,56.4,56.4,56.36,56.36,4000
10/31/2003,14:37,56.36,56.36,56.36,56.36,200
10/31/2003,14:38,56.35,56.36,56.35,56.36,2800
10/31/2003,14:39,56.33,56.33,56.33,56.33,2300
10/31/2003,14:40,56.32,56.32,56.31,56.31,300
10/31/2003,14:41,56.34,56.34,56.28,56.28,53500
10/31/2003,14:42,56.31,56.31,56.25,56.28,500
10/31/2003,14:43,56.23,56.25,56.23,56.25,500
10/31/2003,14:44,56.25,56.25,56.25,56.25,300
10/31/2003,14:45,56.24,56.24,56.24,56.24,300
10/31/2003,14:46,56.3,56.3,56.25,56.25,50600
10/31/2003,14:47,56.21,56.21,56.2,56.21,600
10/31/2003,14:48,56.21,56.21,56.21,56.21,400
10/31/2003,14:50,56.18,56.18,56.18,56.18,100
10/31/2003,14:51,56.2,56.2,56.13,56.13,8400
10/31/2003,14:52,56.13,56.13,56.13,56.13,100
10/31/2003,14:53,56.09,56.09,56.06,56.06,5100
10/31/2003,14:54,56.1,56.1,56.1,56.1,100
10/31/2003,14:55,56.12,56.12,56.12,56.12,2100
10/31/2003,14:56,56.13,56.15,56.13,56.15,400
10/31/2003,14:57,56.12,56.12,56.12,56.12,900
10/31/2003,14:59,56.11,56.11,56.11,56.11,100
10/31/2003,15:00,56.06,56.06,56.04,56.04,1900
10/31/2003,15:01,56.05,56.05,56.05,56.05,200
10/31/2003,15:02,56.08,56.08,56.07,56.07,1400
10/31/2003,15:03,56.11,56.11,56.11,56.11,1100
10/31/2003,15:04,56.05,56.06,56.05,56.06,900
10/31/2003,15:05,56.1,56.1,56.1,56.1,5200
10/31/2003,15:06,56.08,56.09,56.08,56.09,700
10/31/2003,15:07,56.1,56.1,56.1,56.1,43600
10/31/2003,15:08,56.08,56.1,56.08,56.1,1100
10/31/2003,15:10,56.14,56.14,56.12,56.12,900
10/31/2003,15:12,56.19,56.19,56.19,56.19,100
10/31/2003,15:13,56.15,56.23,56.15,56.23,900
10/31/2003,15:14,56.2,56.2,56.19,56.2,1100
10/31/2003,15:15,56.17,56.17,56.17,56.17,100
10/31/2003,15:16,56.22,56.22,56.22,56.22,4100
10/31/2003,15:17,56.19,56.26,56.19,56.26,800
10/31/2003,15:18,56.19,56.23,56.19,56.2,6600
10/31/2003,15:19,56.17,56.17,56.17,56.17,2200
10/31/2003,15:20,56.2,56.2,56.2,56.2,400
10/31/2003,15:22,56.17,56.17,56.17,56.17,100
10/31/2003,15:23,56.2,56.2,56.2,56.2,100
10/31/2003,15:24,56.16,56.17,56.14,56.17,1200
10/31/2003,15:25,56.17,56.17,56.17,56.17,100
10/31/2003,15:26,56.16,56.16,56.16,56.16,100
10/31/2003,15:30,56.12,56.12,56.12,56.12,2000
10/31/2003,15:31,56.11,56.11,56.1,56.1,18000
10/31/2003,15:32,56.09,56.09,56.09,56.09,1300
10/31/2003,15:33,56.12,56.14,56.12,56.12,2400
10/31/2003,15:34,56.11,56.11,56.11,56.11,100
10/31/2003,15:35,56.09,56.09,56.09,56.09,200
10/31/2003,15:36,56.12,56.12,56.12,56.12,400
10/31/2003,15:37,56.09,56.12,56.09,56.1,3000
10/31/2003,15:38,56.12,56.12,56.1,56.1,200
10/31/2003,15:39,56.09,56.09,56.09,56.09,700
10/31/2003,15:40,56.08,56.12,56.08,56.11,6100
10/31/2003,15:41,56.15,56.15,56.12,56.12,200
10/31/2003,15:42,56.1,56.11,56.1,56.11,900
10/31/2003,15:43,56.15,56.16,56.15,56.15,3100
10/31/2003,15:44,56.16,56.17,56.15,56.15,4400
10/31/2003,15:47,56.16,56.16,56.16,56.16,500
10/31/2003,15:48,56.15,56.17,56.15,56.17,600
10/31/2003,15:50,56.14,56.15,56.12,56.12,1400
10/31/2003,15:51,56.14,56.14,56.12,56.12,1500
10/31/2003,15:52,56.17,56.17,56.17,56.17,200
10/31/2003,15:53,56.13,56.14,56.13,56.14,9800
10/31/2003,15:54,56.12,56.12,56.12,56.12,600
10/31/2003,15:55,56.17,56.17,56.17,56.17,300
10/31/2003,15:56,56.21,56.21,56.1,56.15,42500
10/31/2003,15:57,56.14,56.16,56.11,56.16,5500
10/31/2003,15:58,56.1,56.1,56.1,56.1,2500
10/31/2003,15:59,56.17,56.17,56.17,56.17,1000
11/03/2003,09:35,56.37,56.37,56.37,56.37,7100
11/03/2003,09:36,56.2,56.2,56.2,56.2,200
11/03/2003,09:37,56.19,56.19,56.14,56.14,2700
11/03/2003,09:38,56.14,56.14,56.14,56.14,10000
11/03/2003,09:39,56.14,56.14,56.12,56.12,15200
11/03/2003,09:40,56.12,56.13,56.12,56.12,13300
11/03/2003,09:41,56.048,56.09,56.048,56.09,1100
11/03/2003,09:42,55.94,55.94,55.8,55.8,2500
11/03/2003,09:43,55.8,55.91,55.71,55.86,35800
11/03/2003,09:44,55.7,55.7,55.7,55.7,14600
11/03/2003,09:45,55.64,55.64,55.64,55.64,100
11/03/2003,09:46,55.82,55.82,55.82,55.82,5000
11/03/2003,09:47,55.65,55.68,55.65,55.68,1700
11/03/2003,09:48,55.66,55.77,55.66,55.77,11700
11/03/2003,09:49,55.78,55.78,55.74,55.74,600
11/03/2003,09:50,55.79,55.84,55.75,55.79,13300
11/03/2003,09:51,55.75,55.82,55.75,55.75,39700
11/03/2003,09:52,55.8,55.8,55.74,55.8,20000
11/03/2003,09:53,55.84,55.85,55.84,55.85,2600
11/03/2003,09:54,55.83,55.85,55.83,55.85,2300
11/03/2003,09:55,55.84,55.85,55.84,55.85,700
11/03/2003,09:56,55.83,55.83,55.83,55.83,300
11/03/2003,09:57,55.78,55.81,55.78,55.81,700
11/03/2003,09:58,55.81,55.81,55.81,55.81,3300
11/03/2003,09:59,55.91,55.91,55.91,55.91,300
11/03/2003,10:00,55.94,55.94,55.94,55.94,400
11/03/2003,10:01,55.96,55.96,55.93,55.93,10200
11/03/2003,10:02,55.9,55.9,55.9,55.9,300
11/03/2003,10:03,55.85,55.85,55.8,55.8,900
11/03/2003,10:04,55.79,55.79,55.69,55.69,1700
11/03/2003,10:05,55.75,55.75,55.75,55.75,1000
11/03/2003,10:06,55.7,55.7,55.7,55.7,10000
11/03/2003,10:07,55.641,55.68,55.641,55.68,5300
11/03/2003,10:08,55.65,55.65,55.65,55.65,400
11/03/2003,10:09,55.64,55.66,55.6,55.6,1400
11/03/2003,10:10,55.65,55.65,55.65,55.65,500
11/03/2003,10:11,55.64,55.64,55.6,55.6,1900
11/03/2003,10:12,55.56,55.56,55.51,55.51,5500
11/03/2003,10:13,55.51,55.51,55.51,55.51,800
11/03/2003,10:14,55.5,55.51,55.5,55.51,12100
11/03/2003,10:15,55.58,55.58,55.5,55.5,6100
11/03/2003,10:16,55.52,55.52,55.52,55.52,500
11/03/2003,10:17,55.6,55.6,55.6,55.6,500
11/03/2003,10:18,55.6,55.63,55.6,55.6,6300
11/03/2003,10:20,55.71,55.8,55.71,55.73,1200
11/03/2003,10:21,55.73,55.78,55.73,55.78,1600
11/03/2003,10:22,55.8,55.81,55.8,55.81,800
11/03/2003,10:24,55.82,55.82,55.82,55.82,3000
11/03/2003,10:25,55.8,55.81,55.8,55.81,18300
11/03/2003,10:27,55.71,55.71,55.71,55.71,100
11/03/2003,10:28,55.77,55.77,55.7,55.7,11700
11/03/2003,10:29,55.71,55.75,55.7,55.75,10000
11/03/2003,10:30,55.71,55.75,55.7,55.75,800
11/03/2003,10:31,55.8,55.8,55.8,55.8,100
11/03/2003,10:32,55.8,55.8,55.8,55.8,300
11/03/2003,10:33,55.8,55.83,55.8,55.83,300
11/03/2003,10:34,55.83,55.83,55.83,55.83,400
11/03/2003,10:35,55.8,55.81,55.8,55.81,900
11/03/2003,10:36,55.8,55.8,55.8,55.8,2500
11/03/2003,10:37,55.81,55.81,55.81,55.81,3000
11/03/2003,10:38,55.75,55.75,55.75,55.75,100
11/03/2003,10:39,55.75,55.75,55.75,55.75,500
11/03/2003,10:44,55.8,55.8,55.77,55.77,5800
11/03/2003,10:45,55.79,55.8,55.79,55.8,10400
11/03/2003,10:47,55.84,55.84,55.84,55.84,1000
11/03/2003,10:48,55.84,55.84,55.84,55.84,4000
11/03/2003,10:49,55.84,55.84,55.82,55.82,2000
11/03/2003,10:50,55.84,55.84,55.84,55.84,300
11/03/2003,10:51,55.9,55.9,55.9,55.9,5000
11/03/2003,10:53,55.85,55.85,55.85,55.85,5000
11/03/2003,10:55,55.85,55.85,55.84,55.84,5400
11/03/2003,10:56,55.8,55.8,55.8,55.8,10000
11/03/2003,10:57,55.76,55.76,55.75,55.75,6000
11/03/2003,10:58,55.65,55.7,55.65,55.7,600
11/03/2003,10:59,55.73,55.73,55.73,55.73,400
11/03/2003,11:04,55.71,55.71,55.71,55.71,5500
11/03/2003,11:05,55.71,55.71,55.7,55.7,600
11/03/2003,11:08,55.65,55.65,55.65,55.65,800
11/03/2003,11:13,55.51,55.51,55.5,55.5,300
11/03/2003,11:14,55.5,55.5,55.49,55.49,1100
11/03/2003,11:15,55.5,55.5,55.5,55.5,600
11/03/2003,11:16,55.5,55.5,55.45,55.45,6000
11/03/2003,11:17,55.47,55.47,55.47,55.47,400
11/03/2003,11:18,55.47,55.47,55.45,55.45,800
11/03/2003,11:21,55.38,55.38,55.38,55.38,100
11/03/2003,11:22,55.36,55.36,55.35,55.35,400
11/03/2003,11:23,55.3,55.35,55.3,55.35,300
11/03/2003,11:24,55.3,55.3,55.3,55.3,5300
11/03/2003,11:25,55.3,55.3,55.22,55.22,51900
11/03/2003,11:26,55.29,55.29,55.29,55.29,5200
11/03/2003,11:27,55.29,55.29,55.29,55.29,400
11/03/2003,11:30,55.26,55.26,55.26,55.26,1100
11/03/2003,11:31,55.26,55.31,55.26,55.26,1000
11/03/2003,11:32,55.27,55.28,55.27,55.28,10300
11/03/2003,11:33,55.29,55.29,55.29,55.29,300
11/03/2003,11:34,55.3,55.3,55.25,55.25,1500
11/03/2003,11:35,55.25,55.27,55.25,55.27,200
11/03/2003,11:36,55.25,55.27,55.25,55.25,1200
11/03/2003,11:37,55.24,55.24,55.2,55.2,1000
11/03/2003,11:38,55.16,55.22,55.16,55.22,600
11/03/2003,11:41,55.15,55.15,55.15,55.15,700
11/03/2003,11:42,55.15,55.15,55.13,55.13,11600
11/03/2003,11:43,55.13,55.13,55.13,55.13,400
11/03/2003,11:44,55.1,55.17,55.1,55.12,7800
11/03/2003,11:45,55.17,55.2,55.17,55.2,10400
11/03/2003,11:46,55.24,55.24,55.2,55.2,10900
11/03/2003,11:47,55.24,55.25,55.22,55.25,8800
11/03/2003,11:48,55.29,55.3,55.26,55.3,61800
11/03/2003,11:49,55.28,55.28,55.25,55.25,1100
11/03/2003,11:51,55.17,55.26,55.17,55.26,1200
11/03/2003,11:52,55.18,55.18,55.18,55.18,400
11/03/2003,11:55,55.3,55.3,55.24,55.24,1400
11/03/2003,11:56,55.29,55.3,55.29,55.29,1100
11/03/2003,11:57,55.24,55.29,55.24,55.29,300
11/03/2003,11:58,55.27,55.27,55.27,55.27,100
11/03/2003,12:00,55.24,55.24,55.23,55.23,300
11/03/2003,12:01,55.21,55.22,55.2,55.22,700
11/03/2003,12:02,55.14,55.14,55.14,55.14,200
11/03/2003,12:03,55.1,55.1,55.05,55.05,5600
11/03/2003,12:04,55.04,55.04,55.04,55.04,900
11/03/2003,12:05,55.05,55.11,55.05,55.11,300
11/03/2003,12:06,55.01,55.11,55.01,55.11,700
11/03/2003,12:07,55.05,55.05,55.04,55.04,300
11/03/2003,12:08,55.06,55.06,55.02,55.02,5200
11/03/2003,12:09,55.06,55.1,55.06,55.1,900
11/03/2003,12:10,55.1,55.1,55.1,55.1,200
11/03/2003,12:11,55.09,55.09,55.08,55.09,600
11/03/2003,12:12,55.05,55.07,55.05,55.06,900
11/03/2003,12:14,55.12,55.2,55.12,55.2,700
11/03/2003,12:15,55.13,55.2,55.13,55.2,2400
11/03/2003,12:16,55.18,55.18,55.15,55.15,1300
11/03/2003,12:17,55.15,55.15,55.15,55.15,100
11/03/2003,12:18,55.17,55.17,55.17,55.17,400
11/03/2003,12:19,55.18,55.18,55.18,55.18,100
11/03/2003,12:20,55.18,55.18,55.18,55.18,200
11/03/2003,12:21,55.18,55.24,55.16,55.19,23900
11/03/2003,12:22,55.2,55.3,55.2,55.3,78300
11/03/2003,12:23,55.24,55.32,55.24,55.32,10200
11/03/2003,12:24,55.34,55.34,55.24,55.24,4800
11/03/2003,12:25,55.25,55.3,55.25,55.3,1200
11/03/2003,12:26,55.3,55.3,55.24,55.24,26100
11/03/2003,12:27,55.25,55.25,55.25,55.25,100
11/03/2003,12:28,55.25,55.25,55.25,55.25,300
11/03/2003,12:29,55.25,55.3,55.25,55.3,1900
11/03/2003,12:31,55.2,55.2,55.2,55.2,200
11/03/2003,12:32,55.2,55.2,55.2,55.2,200
11/03/2003,12:33,55.19,55.19,55.19,55.19,200
11/03/2003,12:34,55.19,55.19,55.19,55.19,300
11/03/2003,12:35,55.25,55.25,55.19,55.19,400
11/03/2003,12:36,55.22,55.25,55.22,55.25,700
11/03/2003,12:37,55.27,55.27,55.27,55.27,100
11/03/2003,12:40,55.27,55.27,55.27,55.27,200
11/03/2003,12:41,55.26,55.26,55.25,55.25,5400
11/03/2003,12:43,55.24,55.24,55.24,55.24,200
11/03/2003,12:44,55.24,55.27,55.24,55.27,1200
11/03/2003,12:45,55.27,55.28,55.27,55.28,2500
11/03/2003,12:46,55.27,55.27,55.27,55.27,200
11/03/2003,12:47,55.29,55.32,55.29,55.32,1800
11/03/2003,12:49,55.33,55.33,55.33,55.33,100
11/03/2003,12:50,55.36,55.38,55.36,55.38,26100
11/03/2003,12:52,55.38,55.38,55.38,55.38,5000
11/03/2003,12:53,55.38,55.38,55.38,55.38,100
11/03/2003,12:54,55.38,55.38,55.38,55.38,100
11/03/2003,12:55,55.38,55.41,55.38,55.41,500
11/03/2003,12:56,55.38,55.38,55.38,55.38,100
11/03/2003,12:57,55.38,55.38,55.38,55.38,100
11/03/2003,12:58,55.38,55.38,55.38,55.38,100
11/03/2003,13:02,55.3,55.3,55.3,55.3,200
11/03/2003,13:03,55.3,55.3,55.3,55.3,200
11/03/2003,13:04,55.3,55.3,55.3,55.3,200
11/03/2003,13:05,55.3,55.34,55.3,55.3,700
11/03/2003,13:06,55.28,55.28,55.28,55.28,27000
11/03/2003,13:07,55.25,55.25,55.25,55.25,1000
11/03/2003,13:08,55.2,55.2,55.2,55.2,200
11/03/2003,13:09,55.19,55.19,55.17,55.17,1600
11/03/2003,13:10,55.19,55.19,55.19,55.19,3000
11/03/2003,13:13,55.11,55.12,55.11,55.12,300
11/03/2003,13:14,55.18,55.18,55.18,55.18,100
11/03/2003,13:15,55.15,55.19,55.15,55.19,2600
11/03/2003,13:16,55.15,55.15,55.15,55.15,1600
11/03/2003,13:18,55.15,55.15,55.15,55.15,100
11/03/2003,13:19,55.17,55.17,55.17,55.17,100
11/03/2003,13:20,55.19,55.19,55.15,55.19,700
11/03/2003,13:21,55.24,55.24,55.23,55.23,800
11/03/2003,13:23,55.22,55.22,55.22,55.22,100
11/03/2003,13:24,55.2,55.2,55.2,55.2,300
11/03/2003,13:25,55.2,55.21,55.17,55.17,2500
11/03/2003,13:26,55.17,55.17,55.17,55.17,100
11/03/2003,13:28,55.17,55.17,55.17,55.17,100
11/03/2003,13:30,55.17,55.17,55.17,55.17,2500
11/03/2003,13:32,55.19,55.19,55.19,55.19,100
11/03/2003,13:33,55.19,55.19,55.19,55.19,500
11/03/2003,13:34,55.14,55.14,55.14,55.14,200
11/03/2003,13:35,55.14,55.19,55.13,55.13,900
11/03/2003,13:36,55.2,55.2,55.2,55.2,1000
11/03/2003,13:41,55.15,55.15,55.148,55.148,200
11/03/2003,13:44,55.15,55.17,55.15,55.17,5100
11/03/2003,13:45,55.21,55.23,55.21,55.23,500
11/03/2003,13:52,55.16,55.16,55.16,55.16,200
11/03/2003,13:55,55.19,55.19,55.19,55.19,400
11/03/2003,13:56,55.2,55.2,55.15,55.19,1900
11/03/2003,14:00,55.19,55.19,55.15,55.15,800
11/03/2003,14:01,55.18,55.18,55.18,55.18,300
11/03/2003,14:02,55.18,55.18,55.12,55.12,2200
11/03/2003,14:05,55.17,55.17,55.17,55.17,400
11/03/2003,14:07,55.12,55.12,55.12,55.12,1500
11/03/2003,14:10,55.17,55.17,55.17,55.17,5000
11/03/2003,14:14,55.1,55.1,55.1,55.1,1600
11/03/2003,14:15,55.14,55.14,55.14,55.14,400
11/03/2003,14:18,55.1,55.1,55.1,55.1,2000
11/03/2003,14:22,55.12,55.12,55.12,55.12,100
11/03/2003,14:23,55.15,55.15,55.15,55.15,200
11/03/2003,14:25,55.16,55.16,55.16,55.16,700
11/03/2003,14:27,55.18,55.18,55.18,55.18,2000
11/03/2003,14:31,55.22,55.22,55.22,55.22,100
11/03/2003,14:32,55.22,55.22,55.22,55.22,400
11/03/2003,14:35,55.25,55.25,55.25,55.25,200
11/03/2003,14:36,55.27,55.27,55.27,55.27,200
11/03/2003,14:38,55.2,55.2,55.2,55.2,5000
11/03/2003,14:39,55.17,55.17,55.17,55.17,200
11/03/2003,14:40,55.25,55.25,55.25,55.25,200
11/03/2003,14:41,55.2,55.2,55.2,55.2,200
11/03/2003,14:44,55.21,55.21,55.21,55.21,4000
11/03/2003,14:45,55.24,55.24,55.24,55.24,400
11/03/2003,14:49,55.25,55.3,55.25,55.3,5500
11/03/2003,14:50,55.29,55.29,55.29,55.29,800
11/03/2003,14:55,55.29,55.29,55.22,55.25,3300
11/03/2003,14:57,55.28,55.28,55.28,55.28,13600
11/03/2003,14:58,55.29,55.29,55.28,55.28,1300
11/03/2003,14:59,55.27,55.27,55.27,55.27,100
11/03/2003,15:04,55.24,55.24,55.24,55.24,100
11/03/2003,15:05,55.29,55.29,55.29,55.29,100
11/03/2003,15:06,55.29,55.29,55.27,55.29,1200
11/03/2003,15:11,55.27,55.27,55.27,55.27,100
11/03/2003,15:12,55.27,55.27,55.27,55.27,100
11/03/2003,15:15,55.27,55.27,55.27,55.27,400
11/03/2003,15:16,55.22,55.22,55.22,55.22,200
11/03/2003,15:17,55.21,55.21,55.21,55.21,200
11/03/2003,15:18,55.19,55.2,55.19,55.2,300
11/03/2003,15:20,55.24,55.25,55.2,55.2,1300
11/03/2003,15:21,55.24,55.24,55.24,55.24,100
11/03/2003,15:22,55.17,55.23,55.17,55.23,200
11/03/2003,15:23,55.2,55.2,55.2,55.2,6000
11/03/2003,15:24,55.23,55.23,55.23,55.23,200
11/03/2003,15:25,55.22,55.22,55.22,55.22,500
11/03/2003,15:29,55.18,55.18,55.18,55.18,5100
11/03/2003,15:30,55.15,55.15,55.15,55.15,100
11/03/2003,15:31,55.19,55.2,55.17,55.2,1300
11/03/2003,15:33,55.2,55.2,55.2,55.2,100
11/03/2003,15:35,55.19,55.19,55.18,55.18,600
11/03/2003,15:37,55.15,55.15,55.12,55.12,1300
11/03/2003,15:38,55.15,55.15,55.15,55.15,100
11/03/2003,15:39,55.12,55.13,55.1,55.1,3500
11/03/2003,15:40,55.1,55.1,55.05,55.1,3400
11/03/2003,15:41,55.1,55.1,55.07,55.08,1300
11/03/2003,15:42,55.08,55.08,55.08,55.08,200
11/03/2003,15:43,55.01,55.01,55.01,55.01,200
11/03/2003,15:44,55.03,55.04,55.03,55.04,2500
11/03/2003,15:45,55.05,55.05,55.03,55.04,1800
11/03/2003,15:46,55.04,55.04,55.04,55.04,500
11/03/2003,15:47,55.04,55.05,55.04,55.04,1700
11/03/2003,15:48,55.04,55.04,55,55.01,2000
11/03/2003,15:49,55,55.03,55,55,8300
11/03/2003,15:51,55,55,55,55,400
11/03/2003,15:53,55.02,55.028,55,55.028,300
11/03/2003,15:54,55,55,55,55,200
11/03/2003,15:55,54.95,55,54.95,55,3900
11/03/2003,15:56,55,55,55,55,600
11/03/2003,15:59,55.05,55.05,55.05,55.05,1000
11/04/2003,09:37,54.5,54.5,54.5,54.5,200
11/04/2003,09:39,54.45,54.45,54.45,54.45,300
11/04/2003,09:40,54.45,54.5,54.45,54.5,3500
11/04/2003,09:41,54.5,54.5,54.5,54.5,5000
11/04/2003,09:42,54.45,54.45,54.35,54.35,20900
11/04/2003,09:43,54.4,54.52,54.35,54.45,21200
11/04/2003,09:44,54.48,54.48,54.41,54.41,5000
11/04/2003,09:45,54.4,54.42,54.4,54.42,12200
11/04/2003,09:46,54.42,54.47,54.42,54.47,5000
11/04/2003,09:47,54.48,54.49,54.4,54.49,4300
11/04/2003,09:48,54.5,54.5,54.5,54.5,12600
11/04/2003,09:49,54.5,54.5,54.49,54.49,7000
11/04/2003,09:50,54.59,54.59,54.59,54.59,5000
11/04/2003,09:51,54.5,54.56,54.5,54.56,34600
11/04/2003,09:52,54.61,54.62,54.61,54.62,7000
11/04/2003,09:54,54.7,54.79,54.7,54.7,7300
11/04/2003,09:55,54.67,54.75,54.65,54.65,17100
11/04/2003,09:56,54.62,54.69,54.62,54.65,6400
11/04/2003,09:57,54.7,54.7,54.7,54.7,400
11/04/2003,09:58,54.7,54.7,54.7,54.7,4500
11/04/2003,09:59,54.66,54.66,54.65,54.65,400
11/04/2003,10:00,54.61,54.61,54.61,54.61,2000
11/04/2003,10:01,54.6,54.6,54.54,54.59,2600
11/04/2003,10:02,54.6,54.6,54.48,54.48,1200
11/04/2003,10:03,54.58,54.58,54.55,54.55,6000
11/04/2003,10:04,54.56,54.56,54.56,54.56,100
11/04/2003,10:06,54.6,54.6,54.55,54.55,3500
11/04/2003,10:09,54.62,54.62,54.62,54.62,10000
11/04/2003,10:10,54.66,54.68,54.66,54.68,700
11/04/2003,10:11,54.68,54.69,54.68,54.69,1500
11/04/2003,10:12,54.65,54.65,54.65,54.65,100
11/04/2003,10:13,54.61,54.61,54.61,54.61,30000
11/04/2003,10:14,54.68,54.68,54.68,54.68,1000
11/04/2003,10:16,54.69,54.73,54.69,54.73,800
11/04/2003,10:17,54.74,54.76,54.74,54.76,1000
11/04/2003,10:18,54.74,54.74,54.74,54.74,100
11/04/2003,10:19,54.65,54.71,54.65,54.71,1100
11/04/2003,10:21,54.7,54.7,54.7,54.7,100
11/04/2003,10:25,54.72,54.72,54.72,54.72,5000
11/04/2003,10:27,54.65,54.65,54.6,54.6,4300
11/04/2003,10:29,54.58,54.58,54.58,54.58,5000
11/04/2003,10:30,54.66,54.66,54.66,54.66,400
11/04/2003,10:31,54.65,54.65,54.59,54.59,28100
11/04/2003,10:32,54.6,54.6,54.6,54.6,1000
11/04/2003,10:33,54.53,54.6,54.53,54.6,5700
11/04/2003,10:34,54.6,54.62,54.6,54.62,1300
11/04/2003,10:35,54.62,54.62,54.62,54.62,5000
11/04/2003,10:38,54.57,54.65,54.57,54.64,600
11/04/2003,10:42,54.69,54.71,54.69,54.71,2200
11/04/2003,10:43,54.71,54.73,54.71,54.73,900
11/04/2003,10:44,54.73,54.73,54.72,54.72,900
11/04/2003,10:45,54.66,54.66,54.65,54.65,600
11/04/2003,10:46,54.65,54.65,54.65,54.65,25000
11/04/2003,10:47,54.67,54.68,54.67,54.68,400
11/04/2003,10:48,54.65,54.65,54.65,54.65,200
11/04/2003,10:49,54.79,54.8,54.75,54.8,1000
11/04/2003,10:50,54.78,54.82,54.78,54.82,25700
11/04/2003,10:51,54.86,54.92,54.86,54.92,700
11/04/2003,10:53,54.91,54.94,54.91,54.94,10000
11/04/2003,10:55,54.95,54.95,54.95,54.95,20000
11/04/2003,10:56,54.95,54.95,54.95,54.95,100
11/04/2003,10:57,54.94,54.96,54.94,54.95,6900
11/04/2003,10:58,54.88,54.94,54.88,54.94,1200
11/04/2003,10:59,54.94,54.94,54.94,54.94,300
11/04/2003,11:00,54.92,54.94,54.92,54.94,2700
11/04/2003,11:01,54.87,55,54.87,55,14700
11/04/2003,11:02,55,55.01,54.88,55.01,10300
11/04/2003,11:03,55,55,55,55,40000
11/04/2003,11:04,55.02,55.07,55.02,55.07,102900
11/04/2003,11:05,55.07,55.07,55.07,55.07,5000
11/04/2003,11:06,55.05,55.1,55.05,55.1,1100
11/04/2003,11:07,55.18,55.21,55.18,55.21,2500
11/04/2003,11:08,55.21,55.21,55.21,55.21,400
11/04/2003,11:09,55.22,55.29,55.15,55.29,150400
11/04/2003,11:10,55.32,55.33,55.24,55.33,50600
11/04/2003,11:11,55.3,55.3,55.3,55.3,600
11/04/2003,11:12,55.37,55.37,55.35,55.35,15800
11/04/2003,11:13,55.31,55.31,55.24,55.24,15500
11/04/2003,11:14,55.26,55.3,55.26,55.3,20100
11/04/2003,11:15,55.23,55.23,55.22,55.22,2000
11/04/2003,11:17,55.22,55.22,55.15,55.172,90300
11/04/2003,11:18,55.19,55.19,55.18,55.18,7200
11/04/2003,11:19,55.19,55.22,55.19,55.2,13700
11/04/2003,11:20,55.2,55.2,55.2,55.2,100
11/04/2003,11:21,55.21,55.21,55.21,55.21,300
11/04/2003,11:22,55.2,55.2,55.2,55.2,1000
11/04/2003,11:23,55.2,55.2,55.2,55.2,30000
11/04/2003,11:24,55.19,55.19,55.15,55.15,1100
11/04/2003,11:26,55.2,55.2,55.2,55.2,3900
11/04/2003,11:27,55.2,55.22,55.2,55.22,9000
11/04/2003,11:28,55.22,55.22,55.22,55.22,4000
11/04/2003,11:30,55.27,55.34,55.27,55.3,400
11/04/2003,11:31,55.34,55.34,55.34,55.34,100
11/04/2003,11:32,55.37,55.37,55.37,55.37,300
11/04/2003,11:33,55.37,55.37,55.37,55.37,200
11/04/2003,11:34,55.42,55.44,55.4,55.44,2600
11/04/2003,11:35,55.43,55.43,55.4,55.41,700
11/04/2003,11:36,55.4,55.45,55.4,55.45,1800
11/04/2003,11:37,55.45,55.45,55.43,55.43,7500
11/04/2003,11:38,55.42,55.51,55.42,55.51,2700
11/04/2003,11:39,55.42,55.53,55.42,55.52,4100
11/04/2003,11:40,55.54,55.54,55.48,55.53,14500
11/04/2003,11:41,55.44,55.44,55.43,55.43,11000
11/04/2003,11:42,55.41,55.41,55.31,55.35,2400
11/04/2003,11:44,55.31,55.31,55.31,55.31,300
11/04/2003,11:45,55.38,55.38,55.38,55.38,1700
11/04/2003,11:47,55.41,55.41,55.32,55.32,800
11/04/2003,11:50,55.38,55.43,55.37,55.43,600
11/04/2003,11:51,55.44,55.44,55.44,55.44,400
11/04/2003,11:53,55.32,55.32,55.32,55.32,700
11/04/2003,11:54,55.32,55.32,55.32,55.32,200
11/04/2003,11:55,55.35,55.35,55.35,55.35,2000
11/04/2003,11:56,55.32,55.32,55.32,55.32,1000
11/04/2003,11:58,55.3,55.3,55.3,55.3,400
11/04/2003,12:05,55.3,55.3,55.23,55.3,6700
11/04/2003,12:10,55.35,55.35,55.33,55.33,200
11/04/2003,12:11,55.28,55.29,55.28,55.29,5200
11/04/2003,12:12,55.28,55.28,55.28,55.28,800
11/04/2003,12:13,55.3,55.3,55.3,55.3,300
11/04/2003,12:15,55.24,55.24,55.2,55.2,1800
11/04/2003,12:16,55.24,55.24,55.16,55.16,5100
11/04/2003,12:17,55.16,55.16,55.16,55.16,200
11/04/2003,12:18,55.17,55.17,55.15,55.15,52200
11/04/2003,12:19,55.16,55.16,55.16,55.16,5000
11/04/2003,12:20,55.16,55.18,55.16,55.18,13300
11/04/2003,12:21,55.16,55.16,55.16,55.16,7000
11/04/2003,12:22,55.15,55.15,55.15,55.15,10400
11/04/2003,12:23,55.1,55.12,55.1,55.1,2500
11/04/2003,12:24,55.06,55.06,55.06,55.06,1000
11/04/2003,12:25,55.19,55.19,55.16,55.19,1900
11/04/2003,12:26,55.23,55.23,55.23,55.23,100
11/04/2003,12:28,55.27,55.27,55.22,55.22,21700
11/04/2003,12:30,55.24,55.27,55.24,55.27,10300
11/04/2003,12:32,55.25,55.25,55.25,55.25,200
11/04/2003,12:33,55.26,55.26,55.26,55.26,200
11/04/2003,12:36,55.25,55.25,55.25,55.25,200
11/04/2003,12:37,55.29,55.29,55.25,55.25,1000
11/04/2003,12:38,55.23,55.23,55.23,55.23,200
11/04/2003,12:39,55.22,55.22,55.22,55.22,500
11/04/2003,12:43,55.34,55.35,55.34,55.35,500
11/04/2003,12:44,55.33,55.33,55.33,55.33,500
11/04/2003,12:45,55.3,55.3,55.3,55.3,300
11/04/2003,12:48,55.3,55.3,55.29,55.29,16000
11/04/2003,12:49,55.35,55.35,55.35,55.35,6100
11/04/2003,12:50,55.27,55.38,55.27,55.38,17800
11/04/2003,12:51,55.36,55.36,55.36,55.36,300
11/04/2003,12:52,55.45,55.45,55.3,55.3,5000
11/04/2003,12:54,55.34,55.34,55.34,55.34,1200
11/04/2003,12:55,55.34,55.34,55.34,55.34,100
11/04/2003,12:57,55.3,55.3,55.3,55.3,2000
11/04/2003,12:59,55.25,55.25,55.24,55.24,5000
11/04/2003,13:00,55.2,55.2,55.2,55.2,100
11/04/2003,13:01,55.2,55.2,55.19,55.19,400
11/04/2003,13:03,55.2,55.2,55.2,55.2,200
11/04/2003,13:05,55.2,55.2,55.2,55.2,200
11/04/2003,13:07,55.2,55.2,55.2,55.2,2500
11/04/2003,13:08,55.2,55.25,55.2,55.25,2800
11/04/2003,13:10,55.25,55.25,55.25,55.25,5000
11/04/2003,13:13,55.3,55.3,55.3,55.3,2000
11/04/2003,13:15,55.32,55.32,55.32,55.32,100
11/04/2003,13:16,55.25,55.25,55.25,55.25,500
11/04/2003,13:18,55.26,55.26,55.26,55.26,500
11/04/2003,13:19,55.26,55.27,55.26,55.27,1100
11/04/2003,13:31,55.23,55.23,55.23,55.23,600
11/04/2003,13:33,55.25,55.25,55.25,55.25,100
11/04/2003,13:37,55.19,55.19,55.19,55.19,200
11/04/2003,13:38,55.23,55.23,55.23,55.23,100
11/04/2003,13:39,55.23,55.23,55.23,55.23,600
11/04/2003,13:50,55.15,55.16,55.15,55.15,10300
11/04/2003,13:52,55.15,55.15,55.07,55.07,1100
11/04/2003,13:53,55.08,55.14,55.08,55.14,27500
11/04/2003,13:54,55.1,55.1,55.1,55.1,10300
11/04/2003,13:55,55.06,55.06,55.06,55.06,200
11/04/2003,13:56,55.08,55.1,55.04,55.06,21000
11/04/2003,13:57,55.05,55.05,55.05,55.05,10000
11/04/2003,13:58,55.05,55.07,55.05,55.07,12500
11/04/2003,13:59,55.06,55.1,55.05,55.05,90000
11/04/2003,14:00,55.05,55.05,55.05,55.05,5000
11/04/2003,14:02,55.08,55.08,55.02,55.02,10200
11/04/2003,14:03,55,55.05,55,55.05,18500
11/04/2003,14:04,55.02,55.02,55.02,55.02,200
11/04/2003,14:05,55.064,55.064,55.064,55.064,100
11/04/2003,14:08,55.02,55.02,55,55,1100
11/04/2003,14:10,55.01,55.02,55,55,6500
11/04/2003,14:11,55,55,55,55,8800
11/04/2003,14:12,55,55.01,55,55.01,500
11/04/2003,14:20,55,55,55,55,100
11/04/2003,14:21,55.01,55.01,55.01,55.01,700
11/04/2003,14:22,55.02,55.02,55.02,55.02,9900
11/04/2003,14:25,55.04,55.04,55.02,55.02,1000
11/04/2003,14:26,55.02,55.02,55.02,55.02,100
11/04/2003,14:28,55.05,55.05,55.05,55.05,10000
11/04/2003,14:30,55.1,55.1,55.09,55.09,1300
11/04/2003,14:31,55.08,55.08,55.04,55.04,1100
11/04/2003,14:32,55.01,55.01,55.01,55.01,200
11/04/2003,14:34,55.03,55.03,55,55,20100
11/04/2003,14:37,55.02,55.02,55.02,55.02,300
11/04/2003,14:38,54.99,55,54.99,55,1100
11/04/2003,14:39,55,55,55,55,7500
11/04/2003,14:40,54.98,54.98,54.98,54.98,100
11/04/2003,14:41,55.02,55.02,55.02,55.02,10000
11/04/2003,14:42,55.1,55.1,55.1,55.1,400
11/04/2003,14:45,55.11,55.17,55.11,55.13,10500
11/04/2003,14:46,55.17,55.17,55.17,55.17,300
11/04/2003,14:47,55.17,55.17,55.17,55.17,100
11/04/2003,14:50,55.16,55.22,55.14,55.22,1100
11/04/2003,14:51,55.22,55.22,55.22,55.22,100
11/04/2003,14:54,55.18,55.18,55.18,55.18,300
11/04/2003,14:55,55.19,55.19,55.19,55.19,200
11/04/2003,14:56,55.23,55.26,55.23,55.26,500
11/04/2003,14:57,55.27,55.28,55.27,55.28,1200
11/04/2003,15:00,55.27,55.27,55.27,55.27,400
11/04/2003,15:01,55.27,55.27,55.27,55.27,300
11/04/2003,15:03,55.3,55.3,55.3,55.3,300
11/04/2003,15:04,55.3,55.3,55.29,55.29,5400
11/04/2003,15:06,55.29,55.29,55.29,55.29,200
11/04/2003,15:07,55.35,55.36,55.35,55.36,200
11/04/2003,15:08,55.29,55.37,55.29,55.36,3400
11/04/2003,15:09,55.29,55.35,55.29,55.35,700
11/04/2003,15:11,55.291,55.37,55.291,55.37,300
11/04/2003,15:12,55.29,55.29,55.29,55.29,200
11/04/2003,15:13,55.34,55.34,55.34,55.34,100
11/04/2003,15:14,55.34,55.34,55.31,55.31,500
11/04/2003,15:17,55.28,55.28,55.28,55.28,200
11/04/2003,15:18,55.27,55.27,55.25,55.25,700
11/04/2003,15:20,55.25,55.25,55.25,55.25,200
11/04/2003,15:21,55.27,55.29,55.22,55.22,4500
11/04/2003,15:22,55.24,55.27,55.23,55.23,4800
11/04/2003,15:23,55.26,55.26,55.26,55.26,200
11/04/2003,15:24,55.26,55.28,55.26,55.28,500
11/04/2003,15:25,55.26,55.26,55.26,55.26,300
11/04/2003,15:26,55.2,55.2,55.2,55.2,100
11/04/2003,15:27,55.2,55.26,55.2,55.22,3000
11/04/2003,15:28,55.22,55.22,55.22,55.22,2500
11/04/2003,15:31,55.26,55.26,55.26,55.26,400
11/04/2003,15:32,55.26,55.26,55.26,55.26,200
11/04/2003,15:33,55.26,55.26,55.26,55.26,600
11/04/2003,15:34,55.25,55.25,55.195,55.195,5100
11/04/2003,15:36,55.19,55.19,55.19,55.19,400
11/04/2003,15:37,55.19,55.2,55.19,55.2,1100
11/04/2003,15:38,55.25,55.25,55.19,55.19,25200
11/04/2003,15:40,55.2,55.2,55.2,55.2,200
11/04/2003,15:42,55.2,55.2,55.2,55.2,200
11/04/2003,15:43,55.25,55.25,55.25,55.25,100
11/04/2003,15:44,55.24,55.24,55.24,55.24,200
11/04/2003,15:46,55.25,55.25,55.23,55.23,1000
11/04/2003,15:47,55.22,55.22,55.2,55.22,8600
11/04/2003,15:48,55.16,55.16,55.16,55.16,2500
11/04/2003,15:50,55.15,55.2,55.13,55.13,3200
11/04/2003,15:51,55.16,55.2,55.16,55.19,4500
11/04/2003,15:52,55.2,55.25,55.2,55.25,5900
11/04/2003,15:53,55.21,55.21,55.21,55.21,800
11/04/2003,15:54,55.2,55.21,55.2,55.21,20800
11/04/2003,15:55,55.2,55.2,55.19,55.19,20100
11/04/2003,15:56,55.21,55.24,55.18,55.18,1100
11/04/2003,15:57,55.24,55.24,55.19,55.19,1200
11/04/2003,15:58,55.2,55.25,55.19,55.25,16100
11/04/2003,15:59,55.25,55.25,55.25,55.25,100
11/05/2003,09:35,55.05,55.05,55.01,55.01,5800
11/05/2003,09:36,55.08,55.08,55.05,55.05,4000
11/05/2003,09:37,55.05,55.05,55.05,55.05,15000
11/05/2003,09:39,55.2,55.2,55.2,55.2,5000
11/05/2003,09:40,55.25,55.28,55.25,55.28,1000
11/05/2003,09:41,55.3,55.3,55.3,55.3,1000
11/05/2003,09:42,55.28,55.35,55.28,55.35,11000
11/05/2003,09:43,55.28,55.43,55.28,55.43,5000
11/05/2003,09:44,55.43,55.43,55.43,55.43,2000
11/05/2003,09:46,55.5,55.58,55.5,55.58,1300
11/05/2003,09:47,55.55,55.55,55.55,55.55,1500
11/05/2003,09:50,55.55,55.55,55.53,55.53,1100
11/05/2003,09:51,55.48,55.58,55.48,55.58,600
11/05/2003,09:52,55.39,55.39,55.39,55.39,500
11/05/2003,09:53,55.5,55.5,55.5,55.5,1000
11/05/2003,09:54,55.5,55.5,55.5,55.5,100
11/05/2003,09:56,55.5,55.5,55.45,55.45,1400
11/05/2003,09:58,55.52,55.52,55.52,55.52,200
11/05/2003,10:00,55.48,55.48,55.45,55.45,1100
11/05/2003,10:01,55.48,55.48,55.48,55.48,1200
11/05/2003,10:03,55.4,55.4,55.38,55.38,800
11/05/2003,10:05,55.43,55.44,55.43,55.44,300
11/05/2003,10:07,55.44,55.48,55.44,55.48,2200
11/05/2003,10:08,55.38,55.38,55.38,55.38,2500
11/05/2003,10:11,55.352,55.37,55.352,55.37,1500
11/05/2003,10:12,55.4,55.49,55.39,55.49,2500
11/05/2003,10:13,55.49,55.49,55.49,55.49,100
11/05/2003,10:15,55.36,55.45,55.36,55.45,500
11/05/2003,10:16,55.32,55.38,55.32,55.38,2100
11/05/2003,10:17,55.28,55.28,55.28,55.28,1000
11/05/2003,10:19,55.19,55.24,55.18,55.2,11000
11/05/2003,10:20,55.15,55.18,55.15,55.18,2400
11/05/2003,10:21,55.18,55.18,55.18,55.18,10000
11/05/2003,10:22,55.12,55.15,55.1,55.15,51100
11/05/2003,10:25,55.12,55.15,55.1,55.15,3400
11/05/2003,10:26,55.18,55.18,55.18,55.18,1400
11/05/2003,10:27,55.16,55.2,55.16,55.2,12200
11/05/2003,10:28,55.2,55.2,55.2,55.2,300
11/05/2003,10:30,55.151,55.45,55.151,55.25,17700
11/05/2003,10:31,55.2,55.35,55.2,55.35,1800
11/05/2003,10:32,55.3,55.4,55.3,55.35,5800
11/05/2003,10:33,55.44,55.45,55.42,55.42,1100
11/05/2003,10:34,55.38,55.4,55.29,55.29,3600
11/05/2003,10:35,55.25,55.25,55.25,55.25,10000
11/05/2003,10:36,55.35,55.35,55.35,55.35,1000
11/05/2003,10:37,55.35,55.49,55.35,55.49,52400
11/05/2003,10:38,55.45,55.45,55.45,55.45,5000
11/05/2003,10:39,55.45,55.45,55.45,55.45,500
11/05/2003,10:40,55.45,55.45,55.45,55.45,700
11/05/2003,10:42,55.43,55.43,55.43,55.43,100
11/05/2003,10:45,55.2,55.35,55.2,55.35,35000
11/05/2003,10:46,55.28,55.28,55.28,55.28,200
11/05/2003,10:47,55.34,55.34,55.34,55.34,200
11/05/2003,10:48,55.29,55.29,55.29,55.29,50000
11/05/2003,10:50,55.35,55.35,55.35,55.35,1100
11/05/2003,10:51,55.35,55.35,55.35,55.35,800
11/05/2003,10:52,55.35,55.41,55.35,55.41,4000
11/05/2003,10:53,55.43,55.43,55.43,55.43,100
11/05/2003,10:54,55.3,55.3,55.3,55.3,2000
11/05/2003,10:55,55.3,55.3,55.3,55.3,2000
11/05/2003,10:56,55.3,55.3,55.3,55.3,10000
11/05/2003,10:58,55.47,55.47,55.44,55.44,10000
11/05/2003,10:59,55.436,55.46,55.43,55.46,10200
11/05/2003,11:00,55.48,55.55,55.48,55.55,6000
11/05/2003,11:01,55.49,55.59,55.49,55.59,100600
11/05/2003,11:02,55.54,55.681,55.54,55.681,1400
11/05/2003,11:03,55.56,55.56,55.56,55.56,5000
11/05/2003,11:05,55.56,55.66,55.56,55.66,10900
11/05/2003,11:06,55.58,55.68,55.58,55.68,50200
11/05/2003,11:07,55.63,55.63,55.63,55.63,10000
11/05/2003,11:08,55.61,55.61,55.56,55.56,1200
11/05/2003,11:09,55.56,55.56,55.52,55.52,1200
11/05/2003,11:15,55.41,55.41,55.41,55.41,300
11/05/2003,11:21,55.51,55.51,55.51,55.51,200
11/05/2003,11:22,55.55,55.55,55.54,55.54,5000
11/05/2003,11:23,55.51,55.51,55.5,55.5,6100
11/05/2003,11:24,55.54,55.54,55.54,55.54,4200
11/05/2003,11:25,55.54,55.54,55.54,55.54,100
11/05/2003,11:26,55.5,55.5,55.5,55.5,300
11/05/2003,11:27,55.5,55.5,55.47,55.47,800
11/05/2003,11:29,55.45,55.45,55.45,55.45,1000
11/05/2003,11:30,55.5,55.5,55.5,55.5,200
11/05/2003,11:34,55.53,55.59,55.53,55.58,1100
11/05/2003,11:36,55.6,55.6,55.6,55.6,1000
11/05/2003,11:37,55.6,55.6,55.6,55.6,200
11/05/2003,11:38,55.6,55.6,55.6,55.6,2000
11/05/2003,11:39,55.6,55.6,55.6,55.6,300
11/05/2003,11:41,55.68,55.7,55.68,55.7,1300
11/05/2003,11:42,55.73,55.73,55.73,55.73,200
11/05/2003,11:43,55.68,55.68,55.68,55.68,100
11/05/2003,11:44,55.75,55.75,55.73,55.75,6500
11/05/2003,11:45,55.77,55.8,55.75,55.8,1500
11/05/2003,11:46,55.76,55.85,55.76,55.8,28800
11/05/2003,11:48,55.9,55.9,55.83,55.83,40600
11/05/2003,11:49,55.82,55.82,55.82,55.82,500
11/05/2003,11:50,55.8,55.8,55.75,55.75,16000
11/05/2003,11:51,55.75,55.75,55.68,55.74,5100
11/05/2003,11:52,55.72,55.72,55.72,55.72,300
11/05/2003,11:53,55.74,55.75,55.72,55.73,900
11/05/2003,11:54,55.74,55.75,55.73,55.73,600
11/05/2003,11:56,55.65,55.7,55.65,55.7,50800
11/05/2003,11:57,55.64,55.64,55.63,55.63,400
11/05/2003,11:58,55.59,55.66,55.59,55.62,1100
11/05/2003,11:59,55.66,55.66,55.66,55.66,200
11/05/2003,12:00,55.71,55.71,55.71,55.71,200
11/05/2003,12:01,55.66,55.66,55.66,55.66,300
11/05/2003,12:03,55.66,55.66,55.66,55.66,300
11/05/2003,12:06,55.66,55.66,55.65,55.66,1300
11/05/2003,12:08,55.69,55.69,55.69,55.69,2000
11/05/2003,12:10,55.62,55.63,55.62,55.63,1200
11/05/2003,12:12,55.55,55.55,55.5,55.54,51800
11/05/2003,12:13,55.45,55.45,55.45,55.45,200
11/05/2003,12:14,55.5,55.5,55.5,55.5,100
11/05/2003,12:17,55.53,55.55,55.53,55.55,3100
11/05/2003,12:18,55.53,55.53,55.53,55.53,500
11/05/2003,12:19,55.59,55.59,55.59,55.59,2500
11/05/2003,12:20,55.61,55.62,55.61,55.62,1600
11/05/2003,12:22,55.65,55.65,55.65,55.65,400
11/05/2003,12:23,55.65,55.68,55.65,55.68,800
11/05/2003,12:26,55.68,55.68,55.68,55.68,300
11/05/2003,12:27,55.73,55.73,55.64,55.64,1300
11/05/2003,12:28,55.68,55.7,55.68,55.7,25200
11/05/2003,12:29,55.7,55.7,55.7,55.7,25000
11/05/2003,12:30,55.7,55.7,55.7,55.7,100
11/05/2003,12:32,55.75,55.75,55.75,55.75,10400
11/05/2003,12:33,55.75,55.75,55.75,55.75,500
11/05/2003,12:34,55.75,55.76,55.75,55.76,2000
11/05/2003,12:35,55.75,55.75,55.75,55.75,10000
11/05/2003,12:36,55.78,55.8,55.75,55.8,700
11/05/2003,12:38,55.79,55.79,55.79,55.79,500
11/05/2003,12:39,55.8,55.8,55.8,55.8,200
11/05/2003,12:40,55.74,55.78,55.72,55.72,20500
11/05/2003,12:43,55.76,55.78,55.76,55.78,400
11/05/2003,12:44,55.8,55.8,55.8,55.8,25000
11/05/2003,12:45,55.79,55.79,55.73,55.73,30400
11/05/2003,12:48,55.79,55.79,55.79,55.79,500
11/05/2003,12:50,55.76,55.76,55.76,55.76,200
11/05/2003,12:52,55.75,55.75,55.7,55.75,1600
11/05/2003,12:57,55.72,55.72,55.72,55.72,500
11/05/2003,13:01,55.7,55.7,55.7,55.7,500
11/05/2003,13:04,55.67,55.67,55.65,55.65,1000
11/05/2003,13:05,55.65,55.65,55.65,55.65,2000
11/05/2003,13:06,55.62,55.62,55.62,55.62,100
11/05/2003,13:08,55.6,55.6,55.6,55.6,1500
11/05/2003,13:10,55.61,55.61,55.55,55.55,700
11/05/2003,13:11,55.55,55.55,55.55,55.55,500
11/05/2003,13:12,55.52,55.52,55.52,55.52,100
11/05/2003,13:13,55.51,55.51,55.5,55.5,3000
11/05/2003,13:14,55.5,55.5,55.5,55.5,500
11/05/2003,13:16,55.57,55.57,55.57,55.57,2500
11/05/2003,13:17,55.57,55.57,55.57,55.57,500
11/05/2003,13:18,55.58,55.58,55.58,55.58,600
11/05/2003,13:19,55.57,55.57,55.57,55.57,2600
11/05/2003,13:25,55.57,55.57,55.57,55.57,200
11/05/2003,13:26,55.57,55.57,55.57,55.57,500
11/05/2003,13:32,55.6,55.64,55.6,55.64,1000
11/05/2003,13:33,55.65,55.65,55.65,55.65,1000
11/05/2003,13:35,55.65,55.69,55.65,55.69,800
11/05/2003,13:36,55.71,55.72,55.68,55.72,1000
11/05/2003,13:37,55.72,55.75,55.72,55.72,2600
11/05/2003,13:38,55.75,55.8,55.74,55.8,59600
11/05/2003,13:39,55.77,55.8,55.74,55.74,10900
11/05/2003,13:41,55.78,55.78,55.78,55.78,400
11/05/2003,13:42,55.78,55.78,55.78,55.78,800
11/05/2003,13:43,55.78,55.78,55.78,55.78,700
11/05/2003,13:44,55.74,55.74,55.74,55.74,800
11/05/2003,13:45,55.74,55.74,55.74,55.74,1400
11/05/2003,13:46,55.7,55.7,55.7,55.7,1200
11/05/2003,13:47,55.72,55.72,55.72,55.72,5000
11/05/2003,13:50,55.73,55.73,55.73,55.73,200
11/05/2003,13:52,55.72,55.72,55.72,55.72,400
11/05/2003,13:53,55.72,55.72,55.72,55.72,4400
11/05/2003,13:54,55.7,55.7,55.7,55.7,25000
11/05/2003,13:59,55.67,55.67,55.67,55.67,200
11/05/2003,14:01,55.7,55.7,55.7,55.7,25000
11/05/2003,14:02,55.67,55.67,55.67,55.67,800
11/05/2003,14:04,55.72,55.72,55.67,55.67,9500
11/05/2003,14:05,55.65,55.65,55.64,55.65,26000
11/05/2003,14:07,55.7,55.7,55.7,55.7,100
11/05/2003,14:08,55.63,55.63,55.63,55.63,2500
11/05/2003,14:09,55.69,55.69,55.69,55.69,500
11/05/2003,14:10,55.65,55.65,55.65,55.65,400
11/05/2003,14:14,55.65,55.65,55.65,55.65,1100
11/05/2003,14:15,55.62,55.62,55.62,55.62,1000
11/05/2003,14:17,55.68,55.68,55.68,55.68,600
11/05/2003,14:19,55.66,55.66,55.65,55.65,10200
11/05/2003,14:20,55.62,55.62,55.62,55.62,30000
11/05/2003,14:21,55.65,55.65,55.63,55.63,1000
11/05/2003,14:22,55.65,55.65,55.62,55.62,600
11/05/2003,14:26,55.6,55.6,55.6,55.6,100
11/05/2003,14:28,55.6,55.6,55.6,55.6,1000
11/05/2003,14:31,55.6,55.6,55.6,55.6,500
11/05/2003,14:33,55.7,55.7,55.7,55.7,100
11/05/2003,14:35,55.72,55.72,55.72,55.72,100
11/05/2003,14:36,55.73,55.73,55.65,55.65,10700
11/05/2003,14:37,55.7,55.73,55.7,55.73,500
11/05/2003,14:38,55.75,55.75,55.67,55.67,400
11/05/2003,14:40,55.75,55.75,55.75,55.75,100
11/05/2003,14:41,55.75,55.75,55.75,55.75,1500
11/05/2003,14:42,55.75,55.75,55.75,55.75,600
11/05/2003,14:43,55.75,55.75,55.75,55.75,100
11/05/2003,14:44,55.69,55.69,55.68,55.68,1100
11/05/2003,14:45,55.68,55.68,55.68,55.68,600
11/05/2003,14:46,55.73,55.74,55.73,55.74,300
11/05/2003,14:47,55.75,55.75,55.75,55.75,100
11/05/2003,14:48,55.75,55.75,55.75,55.75,400
11/05/2003,14:49,55.71,55.81,55.71,55.73,1300
11/05/2003,14:50,55.8,55.8,55.8,55.8,100
11/05/2003,14:51,55.75,55.75,55.75,55.75,2400
11/05/2003,14:52,55.82,55.82,55.82,55.82,100
11/05/2003,14:53,55.82,55.82,55.82,55.82,900
11/05/2003,14:55,55.81,55.82,55.81,55.82,700
11/05/2003,14:56,55.82,55.82,55.81,55.81,1100
11/05/2003,14:57,55.81,55.81,55.75,55.8,13000
11/05/2003,14:58,55.81,55.81,55.81,55.81,300
11/05/2003,14:59,55.8,55.8,55.8,55.8,100
11/05/2003,15:00,55.8,55.8,55.8,55.8,900
11/05/2003,15:02,55.75,55.76,55.75,55.76,1000
11/05/2003,15:03,55.75,55.8,55.75,55.8,900
11/05/2003,15:05,55.76,55.79,55.76,55.76,900
11/05/2003,15:07,55.73,55.74,55.73,55.74,2400
11/05/2003,15:08,55.72,55.72,55.72,55.72,300
11/05/2003,15:09,55.72,55.73,55.7,55.7,1500
11/05/2003,15:10,55.71,55.71,55.71,55.71,700
11/05/2003,15:11,55.73,55.73,55.73,55.73,200
11/05/2003,15:12,55.77,55.77,55.73,55.73,6400
11/05/2003,15:13,55.77,55.77,55.77,55.77,1000
11/05/2003,15:16,55.74,55.74,55.74,55.74,1100
11/05/2003,15:17,55.7,55.7,55.7,55.7,2300
11/05/2003,15:18,55.69,55.7,55.69,55.7,900
11/05/2003,15:21,55.76,55.76,55.7,55.7,900
11/05/2003,15:22,55.75,55.75,55.75,55.75,1400
11/05/2003,15:23,55.7,55.7,55.7,55.7,2000
11/05/2003,15:24,55.7,55.75,55.7,55.7,3200
11/05/2003,15:25,55.7,55.75,55.7,55.7,1800
11/05/2003,15:27,55.76,55.76,55.76,55.76,10100
11/05/2003,15:28,55.71,55.71,55.71,55.71,100
11/05/2003,15:29,55.75,55.77,55.75,55.77,10200
11/05/2003,15:30,55.77,55.77,55.77,55.77,100
11/05/2003,15:31,55.76,55.8,55.76,55.8,2100
11/05/2003,15:32,55.8,55.8,55.76,55.76,800
11/05/2003,15:33,55.8,55.8,55.75,55.8,27200
11/05/2003,15:34,55.81,55.81,55.81,55.81,4600
11/05/2003,15:35,55.834,55.834,55.8,55.8,5800
11/05/2003,15:36,55.8,55.8,55.8,55.8,1000
11/05/2003,15:38,55.85,55.85,55.85,55.85,10100
11/05/2003,15:40,55.8,55.8,55.8,55.8,1000
11/05/2003,15:41,55.86,55.86,55.86,55.86,100
11/05/2003,15:42,55.85,55.85,55.84,55.84,500
11/05/2003,15:43,55.82,55.82,55.82,55.82,400
11/05/2003,15:44,55.82,55.83,55.82,55.83,2300
11/05/2003,15:46,55.82,55.82,55.79,55.8,2600
11/05/2003,15:47,55.8,55.8,55.8,55.8,200
11/05/2003,15:48,55.8,55.8,55.8,55.8,2400
11/05/2003,15:49,55.75,55.8,55.75,55.75,2800
11/05/2003,15:50,55.8,55.8,55.78,55.8,6800
11/05/2003,15:51,55.8,55.8,55.74,55.74,1500
11/05/2003,15:52,55.76,55.8,55.76,55.76,300
11/05/2003,15:53,55.75,55.78,55.75,55.78,700
11/05/2003,15:54,55.8,55.8,55.8,55.8,300
11/05/2003,15:55,55.77,55.8,55.75,55.75,11800
11/05/2003,15:56,55.75,55.78,55.75,55.78,8500
11/05/2003,15:57,55.75,55.75,55.68,55.72,6000
11/05/2003,15:58,55.75,55.75,55.72,55.72,10100
11/05/2003,15:59,55.7,55.75,55.7,55.75,6200
11/06/2003,09:37,55.45,55.45,55.45,55.45,1000
11/06/2003,09:39,55.43,55.43,55.43,55.43,10000
11/06/2003,09:42,55.45,55.45,55.45,55.45,1200
11/06/2003,09:43,55.45,55.45,55.4,55.4,3500
11/06/2003,09:46,55.41,55.41,55.41,55.41,4000
11/06/2003,09:47,55.4,55.46,55.4,55.46,11000
11/06/2003,09:48,55.45,55.45,55.45,55.45,2500
11/06/2003,09:49,55.45,55.45,55.42,55.42,5300
11/06/2003,09:51,55.41,55.41,55.4,55.4,5500
11/06/2003,09:52,55.29,55.29,55.26,55.29,10400
11/06/2003,09:53,55.29,55.31,55.25,55.25,1300
11/06/2003,09:54,55.25,55.25,55.25,55.25,1100
11/06/2003,09:55,55.26,55.26,55.2,55.2,6000
11/06/2003,09:56,55.2,55.25,55.2,55.2,6400
11/06/2003,09:57,55.19,55.19,55.15,55.15,1300
11/06/2003,09:58,55.17,55.17,55.17,55.17,100
11/06/2003,09:59,55.15,55.15,55.15,55.15,200
11/06/2003,10:00,55.18,55.18,55.17,55.17,1300
11/06/2003,10:01,55.17,55.2,55.17,55.2,700
11/06/2003,10:02,55.23,55.23,55.23,55.23,300
11/06/2003,10:04,55.44,55.44,55.44,55.44,400
11/06/2003,10:05,55.442,55.442,55.442,55.442,100
11/06/2003,10:06,55.48,55.48,55.4,55.46,4200
11/06/2003,10:07,55.43,55.43,55.43,55.43,200
11/06/2003,10:08,55.542,55.55,55.45,55.55,24400
11/06/2003,10:09,55.55,55.55,55.55,55.55,200
11/06/2003,10:10,55.598,55.598,55.47,55.47,2900
11/06/2003,10:11,55.5,55.5,55.5,55.5,100
11/06/2003,10:12,55.48,55.48,55.48,55.48,700
11/06/2003,10:13,55.39,55.45,55.39,55.45,2400
11/06/2003,10:14,55.42,55.42,55.41,55.41,1900
11/06/2003,10:15,55.35,55.35,55.35,55.35,500
11/06/2003,10:16,55.27,55.27,55.27,55.27,100
11/06/2003,10:17,55.25,55.25,55.23,55.23,2900
11/06/2003,10:18,55.23,55.33,55.23,55.24,6100
11/06/2003,10:21,55.36,55.36,55.3,55.3,7800
11/06/2003,10:22,55.36,55.36,55.3,55.3,7400
11/06/2003,10:23,55.4,55.44,55.34,55.35,4300
11/06/2003,10:24,55.35,55.42,55.35,55.42,300
11/06/2003,10:26,55.3,55.3,55.3,55.3,100
11/06/2003,10:27,55.3,55.3,55.3,55.3,2200
11/06/2003,10:28,55.25,55.25,55.25,55.25,600
11/06/2003,10:29,55.3,55.35,55.3,55.3,51700
11/06/2003,10:30,55.43,55.8,55.37,55.76,16500
11/06/2003,10:31,55.73,55.85,55.65,55.85,51100
11/06/2003,10:32,55.69,55.81,55.62,55.81,12900
11/06/2003,10:33,55.8,55.94,55.75,55.75,93000
11/06/2003,10:34,55.95,55.95,55.87,55.95,31900
11/06/2003,10:35,55.98,56,55.91,55.98,7900
11/06/2003,10:36,55.9,55.93,55.85,55.85,29100
11/06/2003,10:37,55.77,55.79,55.72,55.79,15100
11/06/2003,10:38,55.76,55.8,55.75,55.75,12200
11/06/2003,10:39,55.78,55.8,55.73,55.73,5500
11/06/2003,10:40,55.73,55.76,55.65,55.72,15700
11/06/2003,10:41,55.74,55.74,55.74,55.74,100
11/06/2003,10:42,55.73,55.74,55.73,55.74,200
11/06/2003,10:43,55.75,55.77,55.75,55.77,400
11/06/2003,10:44,55.78,55.8,55.78,55.8,13100
11/06/2003,10:46,55.85,55.85,55.77,55.77,600
11/06/2003,10:49,55.83,55.83,55.77,55.77,5100
11/06/2003,10:50,55.77,55.77,55.77,55.77,100
11/06/2003,10:51,55.81,55.81,55.76,55.77,10100
11/06/2003,10:52,55.8,55.8,55.77,55.77,12100
11/06/2003,10:53,55.78,55.8,55.78,55.78,11300
11/06/2003,10:54,55.8,55.8,55.8,55.8,1600
11/06/2003,10:55,55.76,55.76,55.73,55.73,700
11/06/2003,10:56,55.73,55.73,55.73,55.73,500
11/06/2003,10:57,55.6,55.6,55.6,55.6,13000
11/06/2003,10:58,55.6,55.61,55.55,55.55,155100
11/06/2003,10:59,55.55,55.55,55.55,55.55,3500
11/06/2003,11:00,55.55,55.55,55.55,55.55,200
11/06/2003,11:01,55.51,55.51,55.51,55.51,100
11/06/2003,11:04,55.5,55.5,55.5,55.5,100
11/06/2003,11:05,55.56,55.56,55.56,55.56,100
11/06/2003,11:06,55.48,55.48,55.48,55.48,100
11/06/2003,11:07,55.51,55.51,55.51,55.51,100
11/06/2003,11:09,55.64,55.64,55.63,55.64,10200
11/06/2003,11:10,55.65,55.65,55.6,55.6,15000
11/06/2003,11:11,55.6,55.68,55.6,55.65,40500
11/06/2003,11:12,55.64,55.65,55.64,55.65,1700
11/06/2003,11:13,55.6,55.6,55.6,55.6,400
11/06/2003,11:14,55.57,55.57,55.57,55.57,300
11/06/2003,11:15,55.61,55.61,55.61,55.61,10100
11/06/2003,11:17,55.61,55.61,55.61,55.61,10000
11/06/2003,11:18,55.54,55.54,55.54,55.54,100
11/06/2003,11:21,55.54,55.54,55.54,55.54,100
11/06/2003,11:22,55.55,55.55,55.55,55.55,100
11/06/2003,11:23,55.61,55.61,55.61,55.61,400
11/06/2003,11:24,55.6,55.6,55.6,55.6,100
11/06/2003,11:26,55.61,55.61,55.61,55.61,10200
11/06/2003,11:27,55.61,55.61,55.61,55.61,9900
11/06/2003,11:28,55.61,55.61,55.61,55.61,3000
11/06/2003,11:29,55.61,55.65,55.61,55.65,17200
11/06/2003,11:30,55.65,55.65,55.65,55.65,200
11/06/2003,11:32,55.65,55.65,55.65,55.65,14800
11/06/2003,11:33,55.7,55.7,55.7,55.7,10000
11/06/2003,11:35,55.69,55.69,55.69,55.69,100
11/06/2003,11:36,55.7,55.7,55.7,55.7,500
11/06/2003,11:43,55.75,55.75,55.75,55.75,400
11/06/2003,11:46,55.78,55.84,55.78,55.84,1100
11/06/2003,11:48,55.84,55.86,55.84,55.86,27000
11/06/2003,11:49,55.9,55.9,55.9,55.9,100
11/06/2003,11:50,55.92,55.92,55.92,55.92,400
11/06/2003,11:51,55.86,55.86,55.86,55.86,500
11/06/2003,11:52,55.82,55.82,55.82,55.82,100
11/06/2003,11:55,55.89,55.89,55.89,55.89,1000
11/06/2003,11:59,55.85,55.85,55.85,55.85,5000
11/06/2003,12:01,55.92,55.92,55.92,55.92,10000
11/06/2003,12:04,55.96,55.96,55.96,55.96,300
11/06/2003,12:05,55.87,55.87,55.87,55.87,700
11/06/2003,12:09,55.92,55.92,55.91,55.91,300
11/06/2003,12:12,55.98,55.98,55.98,55.98,100
11/06/2003,12:13,56,56,56,56,100
11/06/2003,12:14,55.95,55.95,55.95,55.95,2500
11/06/2003,12:17,55.94,55.94,55.94,55.94,200
11/06/2003,12:18,55.92,55.92,55.92,55.92,1000
11/06/2003,12:20,55.9,55.9,55.9,55.9,10000
11/06/2003,12:24,55.94,55.94,55.94,55.94,1200
11/06/2003,12:27,55.85,55.85,55.85,55.85,4000
11/06/2003,12:28,55.85,55.85,55.85,55.85,1100
11/06/2003,12:30,55.88,55.88,55.88,55.88,200
11/06/2003,12:32,55.88,55.88,55.88,55.88,600
11/06/2003,12:33,55.88,55.88,55.88,55.88,2500
11/06/2003,12:41,55.8,55.8,55.8,55.8,10000
11/06/2003,12:43,55.88,55.88,55.88,55.88,100
11/06/2003,12:49,55.87,55.87,55.87,55.87,1000
11/06/2003,12:55,55.9,55.9,55.9,55.9,200
11/06/2003,12:59,55.88,55.93,55.88,55.93,300
11/06/2003,13:00,55.88,55.88,55.88,55.88,100
11/06/2003,13:06,55.87,55.95,55.87,55.95,1500
11/06/2003,13:07,55.89,55.89,55.89,55.89,100
11/06/2003,13:10,55.95,55.95,55.95,55.95,5000
11/06/2003,13:22,55.92,55.92,55.92,55.92,1000
11/06/2003,13:23,55.85,55.85,55.85,55.85,100
11/06/2003,13:24,55.87,55.87,55.87,55.87,200
11/06/2003,13:27,55.9,55.9,55.9,55.9,300
11/06/2003,13:30,55.89,55.89,55.89,55.89,100
11/06/2003,13:33,55.83,55.83,55.82,55.82,1000
11/06/2003,13:34,55.8,55.8,55.8,55.8,200
11/06/2003,13:37,55.8,55.8,55.8,55.8,4800
11/06/2003,13:38,55.79,55.79,55.77,55.77,500
11/06/2003,13:39,55.75,55.78,55.73,55.73,10700
11/06/2003,13:40,55.75,55.75,55.75,55.75,90200
11/06/2003,13:41,55.74,55.74,55.74,55.74,200
11/06/2003,13:42,55.7,55.7,55.7,55.7,1100
11/06/2003,13:43,55.71,55.71,55.71,55.71,10000
11/06/2003,13:44,55.7,55.7,55.7,55.7,5200
11/06/2003,13:47,55.73,55.73,55.73,55.73,5000
11/06/2003,13:48,55.69,55.69,55.69,55.69,100
11/06/2003,13:49,55.69,55.69,55.69,55.69,100
11/06/2003,13:56,55.77,55.77,55.77,55.77,200
11/06/2003,14:06,55.87,55.87,55.87,55.87,300
11/06/2003,14:07,55.79,55.79,55.79,55.79,100
11/06/2003,14:08,55.87,55.87,55.78,55.78,600
11/06/2003,14:10,55.81,55.81,55.81,55.81,200
11/06/2003,14:14,55.69,55.69,55.69,55.69,5000
11/06/2003,14:18,55.62,55.62,55.6,55.6,500
11/06/2003,14:20,55.62,55.62,55.55,55.61,7100
11/06/2003,14:21,55.61,55.61,55.61,55.61,600
11/06/2003,14:22,55.61,55.61,55.61,55.61,1200
11/06/2003,14:23,55.587,55.587,55.587,55.587,400
11/06/2003,14:24,55.6,55.6,55.6,55.6,100
11/06/2003,14:31,55.58,55.58,55.58,55.58,200
11/06/2003,14:32,55.43,55.55,55.43,55.55,10100
11/06/2003,14:34,55.5,55.51,55.5,55.5,5300
11/06/2003,14:39,55.44,55.44,55.44,55.44,3000
11/06/2003,14:40,55.44,55.44,55.44,55.44,400
11/06/2003,14:41,55.44,55.44,55.44,55.44,2100
11/06/2003,14:42,55.5,55.5,55.44,55.44,6000
11/06/2003,14:44,55.49,55.49,55.49,55.49,5100
11/06/2003,14:46,55.46,55.54,55.46,55.54,900
11/06/2003,14:47,55.5,55.5,55.5,55.5,300
11/06/2003,14:50,55.54,55.54,55.54,55.54,100
11/06/2003,14:51,55.55,55.55,55.55,55.55,300
11/06/2003,14:54,55.57,55.57,55.57,55.57,200
11/06/2003,14:55,55.59,55.59,55.59,55.59,5800
11/06/2003,15:01,55.62,55.62,55.62,55.62,100
11/06/2003,15:03,55.64,55.64,55.64,55.64,10000
11/06/2003,15:05,55.65,55.65,55.65,55.65,200
11/06/2003,15:07,55.64,55.64,55.64,55.64,200
11/06/2003,15:09,55.61,55.64,55.61,55.64,300
11/06/2003,15:11,55.7,55.7,55.7,55.7,400
11/06/2003,15:14,55.71,55.71,55.69,55.69,5200
11/06/2003,15:15,55.69,55.7,55.69,55.7,5200
11/06/2003,15:18,55.71,55.73,55.71,55.73,2700
11/06/2003,15:19,55.68,55.68,55.68,55.68,200
11/06/2003,15:20,55.73,55.74,55.73,55.74,6900
11/06/2003,15:23,55.75,55.75,55.71,55.71,600
11/06/2003,15:24,55.73,55.73,55.73,55.73,100
11/06/2003,15:25,55.73,55.77,55.73,55.77,4600
11/06/2003,15:26,55.78,55.78,55.73,55.75,7100
11/06/2003,15:27,55.75,55.75,55.75,55.75,5000
11/06/2003,15:28,55.75,55.75,55.75,55.75,2000
11/06/2003,15:29,55.76,55.76,55.76,55.76,200
11/06/2003,15:30,55.79,55.79,55.79,55.79,3300
11/06/2003,15:31,55.82,55.82,55.81,55.81,1100
11/06/2003,15:32,55.82,55.82,55.8,55.8,11600
11/06/2003,15:33,55.78,55.83,55.75,55.83,6100
11/06/2003,15:34,55.78,55.78,55.78,55.78,200
11/06/2003,15:35,55.82,55.83,55.753,55.83,6600
11/06/2003,15:37,55.8,55.8,55.8,55.8,10000
11/06/2003,15:38,55.75,55.75,55.71,55.74,11200
11/06/2003,15:40,55.77,55.77,55.74,55.74,54900
11/06/2003,15:41,55.76,55.76,55.71,55.71,4200
11/06/2003,15:42,55.71,55.71,55.71,55.71,100
11/06/2003,15:43,55.7,55.72,55.7,55.7,1100
11/06/2003,15:44,55.7,55.74,55.66,55.7,14900
11/06/2003,15:46,55.75,55.75,55.74,55.74,14500
11/06/2003,15:47,55.7,55.7,55.7,55.7,100
11/06/2003,15:48,55.7,55.7,55.7,55.7,500
11/06/2003,15:49,55.71,55.71,55.71,55.71,100
11/06/2003,15:50,55.72,55.74,55.72,55.72,5100
11/06/2003,15:51,55.72,55.72,55.72,55.72,9400
11/06/2003,15:52,55.72,55.72,55.7,55.7,600
11/06/2003,15:53,55.7,55.72,55.7,55.71,3200
11/06/2003,15:54,55.71,55.75,55.71,55.75,10500
11/06/2003,15:55,55.75,55.77,55.75,55.77,5000
11/06/2003,15:56,55.76,55.76,55.75,55.75,1100
11/06/2003,15:57,55.75,55.79,55.75,55.79,1100
11/06/2003,15:58,55.8,55.8,55.8,55.8,500
11/06/2003,15:59,55.8,55.8,55.75,55.8,5600
11/07/2003,09:38,55.9,55.9,55.75,55.75,7700
11/07/2003,09:39,55.85,55.9,55.7,55.75,12800
11/07/2003,09:40,55.77,55.9,55.77,55.9,700
11/07/2003,09:41,55.9,55.9,55.9,55.9,12000
11/07/2003,09:42,55.87,56,55.87,56,16400
11/07/2003,09:43,56.1,56.1,56.03,56.03,12600
11/07/2003,09:44,56.1,56.13,56.1,56.13,300
11/07/2003,09:45,56.15,56.15,56.15,56.15,5400
11/07/2003,09:46,56.107,56.107,56.107,56.107,500
11/07/2003,09:47,56.102,56.13,56.1,56.1,68100
11/07/2003,09:48,56.11,56.12,56.05,56.1,24300
11/07/2003,09:49,56.09,56.09,56.09,56.09,5000
11/07/2003,09:50,55.93,56.05,55.93,56.05,20500
11/07/2003,09:51,56.008,56.05,55.95,56.05,3600
11/07/2003,09:52,56.08,56.08,56,56.08,22200
11/07/2003,09:53,56.08,56.08,56.08,56.08,700
11/07/2003,09:54,56.05,56.08,56.05,56.08,600
11/07/2003,09:55,56.05,56.08,56.05,56.06,4500
11/07/2003,09:56,56.04,56.05,56.04,56.05,6700
11/07/2003,09:57,55.99,56,55.88,55.91,2200
11/07/2003,09:58,55.9,55.9,55.9,55.9,5900
11/07/2003,09:59,55.9,55.9,55.9,55.9,200
11/07/2003,10:00,55.82,55.85,55.82,55.85,10000
11/07/2003,10:01,55.85,55.85,55.85,55.85,600
11/07/2003,10:02,55.9,55.9,55.9,55.9,300
11/07/2003,10:04,55.9,55.9,55.9,55.9,200
11/07/2003,10:05,55.97,55.97,55.97,55.97,100
11/07/2003,10:06,55.89,55.89,55.89,55.89,100
11/07/2003,10:07,55.9,55.9,55.897,55.9,2400
11/07/2003,10:08,55.95,55.95,55.9,55.9,1100
11/07/2003,10:09,55.882,55.882,55.882,55.882,500
11/07/2003,10:10,55.88,55.88,55.88,55.88,400
11/07/2003,10:11,55.88,55.88,55.88,55.88,400
11/07/2003,10:12,55.9,55.95,55.9,55.95,25300
11/07/2003,10:14,55.99,55.99,55.99,55.99,400
11/07/2003,10:15,56,56,56,56,41000
11/07/2003,10:18,56.08,56.08,56.03,56.03,300
11/07/2003,10:20,55.99,55.99,55.99,55.99,4500
11/07/2003,10:22,55.93,55.98,55.93,55.98,500
11/07/2003,10:25,55.85,55.85,55.85,55.85,5000
11/07/2003,10:27,55.85,55.85,55.85,55.85,200
11/07/2003,10:28,55.85,55.88,55.85,55.88,15100
11/07/2003,10:29,55.85,55.85,55.85,55.85,5200
11/07/2003,10:30,55.88,55.88,55.88,55.88,10000
11/07/2003,10:32,55.9,56.01,55.9,56.01,5200
11/07/2003,10:36,55.93,55.93,55.93,55.93,4000
11/07/2003,10:37,55.95,55.95,55.95,55.95,100
11/07/2003,10:39,55.88,55.93,55.88,55.93,10200
11/07/2003,10:40,55.9,55.9,55.9,55.9,2400
11/07/2003,10:41,55.88,55.88,55.88,55.88,2200
11/07/2003,10:42,55.88,55.88,55.88,55.88,30000
11/07/2003,10:43,55.85,55.85,55.85,55.85,500
11/07/2003,10:46,55.83,55.83,55.83,55.83,200
11/07/2003,10:48,55.82,55.82,55.82,55.82,100
11/07/2003,10:49,55.74,55.74,55.74,55.74,1000
11/07/2003,10:50,55.82,55.82,55.73,55.73,2500
11/07/2003,10:51,55.65,55.65,55.65,55.65,3000
11/07/2003,10:52,55.66,55.75,55.6,55.6,6200
11/07/2003,10:53,55.6,55.6,55.6,55.6,100
11/07/2003,10:54,55.65,55.65,55.65,55.65,100
11/07/2003,10:56,55.69,55.7,55.69,55.7,600
11/07/2003,10:57,55.63,55.63,55.63,55.63,2500
11/07/2003,11:01,55.67,55.67,55.65,55.65,200
11/07/2003,11:02,55.65,55.66,55.65,55.66,10000
11/07/2003,11:04,55.66,55.7,55.66,55.7,3500
11/07/2003,11:05,55.7,55.7,55.7,55.7,2000
11/07/2003,11:06,55.78,55.78,55.69,55.69,300
11/07/2003,11:07,55.75,55.75,55.75,55.75,3500
11/07/2003,11:08,55.74,55.74,55.74,55.74,100
11/07/2003,11:09,55.77,55.77,55.77,55.77,10000
11/07/2003,11:11,55.78,55.78,55.78,55.78,1000
11/07/2003,11:12,55.83,55.83,55.83,55.83,1000
11/07/2003,11:14,55.86,55.88,55.85,55.88,11900
11/07/2003,11:15,55.9,55.9,55.88,55.88,6200
11/07/2003,11:16,55.86,55.9,55.85,55.9,1100
11/07/2003,11:17,55.9,55.9,55.9,55.9,100
11/07/2003,11:21,55.88,55.88,55.88,55.88,60000
11/07/2003,11:22,55.86,55.88,55.8,55.8,2000
11/07/2003,11:23,55.8,55.8,55.75,55.75,1000
11/07/2003,11:24,55.8,55.8,55.8,55.8,100
11/07/2003,11:25,55.75,55.75,55.75,55.75,1500
11/07/2003,11:27,55.75,55.75,55.75,55.75,500
11/07/2003,11:28,55.73,55.75,55.73,55.75,2000
11/07/2003,11:29,55.8,55.8,55.8,55.8,100
11/07/2003,11:31,55.83,55.83,55.83,55.83,5000
11/07/2003,11:33,55.83,55.83,55.83,55.83,1000
11/07/2003,11:35,55.85,55.85,55.85,55.85,26000
11/07/2003,11:36,55.96,55.96,55.96,55.96,100
11/07/2003,11:37,55.996,55.996,55.99,55.99,1000
11/07/2003,11:41,56.02,56.02,56.02,56.02,200
11/07/2003,11:42,56.04,56.04,56.04,56.04,500
11/07/2003,11:43,56,56,56,56,200
11/07/2003,11:44,56,56,55.98,55.98,200
11/07/2003,11:46,56,56,56,56,100
11/07/2003,11:49,56,56,56,56,100
11/07/2003,11:52,55.98,55.98,55.95,55.95,1400
11/07/2003,11:53,55.95,55.95,55.95,55.95,1300
11/07/2003,11:54,55.94,55.95,55.92,55.92,1200
11/07/2003,11:55,55.91,55.95,55.91,55.95,400
11/07/2003,11:58,55.9,55.9,55.9,55.9,300
11/07/2003,11:59,55.85,55.85,55.85,55.85,1000
11/07/2003,12:00,55.84,55.84,55.83,55.83,400
11/07/2003,12:01,55.8,55.8,55.8,55.8,400
11/07/2003,12:02,55.8,55.8,55.8,55.8,400
11/07/2003,12:05,55.81,55.81,55.79,55.79,1200
11/07/2003,12:06,55.77,55.77,55.77,55.77,200
11/07/2003,12:08,55.82,55.82,55.82,55.82,100
11/07/2003,12:10,55.85,55.85,55.85,55.85,4000
11/07/2003,12:11,55.93,55.93,55.93,55.93,200
11/07/2003,12:16,55.94,55.94,55.94,55.94,1200
11/07/2003,12:17,55.85,55.85,55.85,55.85,100
11/07/2003,12:21,55.94,55.94,55.88,55.88,2100
11/07/2003,12:22,55.92,55.92,55.92,55.92,100
11/07/2003,12:27,55.85,55.85,55.85,55.85,200
11/07/2003,12:33,55.85,55.85,55.85,55.85,100
11/07/2003,12:34,55.9,55.9,55.9,55.9,100
11/07/2003,12:40,55.85,55.85,55.85,55.85,300
11/07/2003,12:41,55.85,55.85,55.83,55.83,600
11/07/2003,12:43,55.85,55.85,55.85,55.85,25300
11/07/2003,12:49,55.94,55.98,55.94,55.98,500
11/07/2003,12:51,55.98,55.98,55.98,55.98,400
11/07/2003,12:52,56,56,56,56,200
11/07/2003,12:54,56,56,56,56,200
11/07/2003,12:56,55.955,55.955,55.955,55.955,5000
11/07/2003,13:05,55.99,55.99,55.99,55.99,1000
11/07/2003,13:07,56,56,56,56,3600
11/07/2003,13:08,56,56,56,56,200
11/07/2003,13:11,56,56,56,56,400
11/07/2003,13:12,56,56,56,56,200
11/07/2003,13:14,56.05,56.05,55.99,56.05,6800
11/07/2003,13:16,56,56.02,56,56.02,300
11/07/2003,13:17,56.02,56.02,56.02,56.02,200
11/07/2003,13:18,56.02,56.097,56.02,56.097,1500
11/07/2003,13:21,56.05,56.05,56.05,56.05,200
11/07/2003,13:22,56,56,56,56,100
11/07/2003,13:24,56.05,56.05,56.05,56.05,800
11/07/2003,13:28,56.08,56.08,56.08,56.08,400
11/07/2003,13:29,56.05,56.05,56.05,56.05,300
11/07/2003,13:30,56.05,56.05,56.05,56.05,300
11/07/2003,13:31,56.12,56.14,56.12,56.14,2000
11/07/2003,13:33,56.14,56.15,56.14,56.15,3000
11/07/2003,13:36,56.14,56.15,56.14,56.15,1000
11/07/2003,13:39,56.14,56.14,56.14,56.14,100
11/07/2003,13:40,56.14,56.14,56.14,56.14,300
11/07/2003,13:41,56.1,56.1,56.1,56.1,300
11/07/2003,13:42,56.05,56.05,56.05,56.05,5000
11/07/2003,13:43,56.03,56.03,56.03,56.03,700
11/07/2003,13:49,56,56,56,56,500
11/07/2003,13:51,56.08,56.08,56.08,56.08,12300
11/07/2003,13:52,56.08,56.08,56.08,56.08,1000
11/07/2003,13:54,56.078,56.078,56.078,56.078,300
11/07/2003,13:56,56.06,56.06,56.03,56.03,2100
11/07/2003,13:57,56.091,56.091,56.091,56.091,400
11/07/2003,14:04,56.1,56.1,56.1,56.1,300
11/07/2003,14:05,56.15,56.15,56.15,56.15,600
11/07/2003,14:06,56.11,56.14,56.11,56.14,1200
11/07/2003,14:07,56.14,56.18,56.1,56.18,1700
11/07/2003,14:08,56.14,56.14,56.09,56.09,400
11/07/2003,14:09,56.13,56.13,56.13,56.13,200
11/07/2003,14:11,56.1,56.1,56.1,56.1,300
11/07/2003,14:12,56.1,56.1,56.1,56.1,300
11/07/2003,14:13,56.1,56.1,56.1,56.1,300
11/07/2003,14:16,56.07,56.07,56.07,56.07,700
11/07/2003,14:20,56.04,56.04,56.04,56.04,500
11/07/2003,14:24,56.02,56.02,56.02,56.02,400
11/07/2003,14:25,56.03,56.07,56.03,56.07,5900
11/07/2003,14:27,55.908,55.908,55.908,55.908,1000
11/07/2003,14:29,55.86,55.92,55.86,55.92,800
11/07/2003,14:31,55.9,55.9,55.9,55.9,8300
11/07/2003,14:32,55.9,55.9,55.9,55.9,16700
11/07/2003,14:33,55.88,55.88,55.86,55.86,1000
11/07/2003,14:39,55.95,55.95,55.95,55.95,100
11/07/2003,14:43,55.95,55.95,55.95,55.95,200
11/07/2003,14:45,56,56,55.97,55.97,3100
11/07/2003,14:46,56,56,56,56,200
11/07/2003,14:47,56,56,56,56,200
11/07/2003,14:48,56,56,56,56,200
11/07/2003,14:49,56,56,56,56,200
11/07/2003,14:50,56.04,56.04,56.03,56.03,200
11/07/2003,14:52,56,56,56,56,500
11/07/2003,14:54,55.97,55.97,55.97,55.97,200
11/07/2003,14:57,55.98,55.98,55.98,55.98,100
11/07/2003,14:59,55.96,55.96,55.96,55.96,600
11/07/2003,15:02,55.94,55.94,55.94,55.94,1000
11/07/2003,15:03,55.88,55.88,55.88,55.88,10100
11/07/2003,15:09,55.96,55.96,55.96,55.96,200
11/07/2003,15:10,55.901,55.96,55.901,55.96,25200
11/07/2003,15:11,55.98,55.98,55.98,55.98,100
11/07/2003,15:13,55.98,55.98,55.98,55.98,100
11/07/2003,15:14,55.95,55.95,55.95,55.95,300
11/07/2003,15:15,55.94,55.94,55.94,55.94,10500
11/07/2003,15:16,55.98,55.98,55.98,55.98,200
11/07/2003,15:18,55.97,55.97,55.97,55.97,200
11/07/2003,15:20,56,56,56,56,1000
11/07/2003,15:21,56,56,56,56,25000
11/07/2003,15:22,56.01,56.01,56.01,56.01,500
11/07/2003,15:24,55.94,55.96,55.94,55.96,7900
11/07/2003,15:25,55.95,55.95,55.95,55.95,300
11/07/2003,15:26,55.98,55.98,55.94,55.94,300
11/07/2003,15:28,56.02,56.02,56.02,56.02,2300
11/07/2003,15:31,55.96,55.96,55.96,55.96,500
11/07/2003,15:34,55.96,55.98,55.96,55.98,10100
11/07/2003,15:35,55.97,56,55.97,56,15000
11/07/2003,15:36,56,56,56,56,200
11/07/2003,15:37,55.95,55.95,55.95,55.95,900
11/07/2003,15:38,55.95,55.95,55.95,55.95,10800
11/07/2003,15:40,55.91,55.91,55.9,55.91,11500
11/07/2003,15:41,55.89,55.89,55.86,55.86,5800
11/07/2003,15:42,55.87,55.94,55.87,55.94,10100
11/07/2003,15:43,55.89,55.89,55.89,55.89,300
11/07/2003,15:44,55.93,55.93,55.93,55.93,400
11/07/2003,15:45,55.87,55.87,55.87,55.87,1500
11/07/2003,15:46,55.87,55.87,55.87,55.87,2400
11/07/2003,15:48,55.87,55.87,55.87,55.87,400
11/07/2003,15:49,55.87,55.87,55.87,55.87,700
11/07/2003,15:50,55.87,55.87,55.87,55.87,400
11/07/2003,15:52,55.87,55.87,55.87,55.87,100
11/07/2003,15:53,55.9,55.9,55.9,55.9,400
11/07/2003,15:55,55.9,55.93,55.9,55.93,20400
11/07/2003,15:56,55.91,55.98,55.91,55.93,1000
11/07/2003,15:58,55.95,56.01,55.95,56.01,2200
11/07/2003,15:59,55.93,56,55.91,56,800
11/10/2003,09:35,55.8,55.9,55.8,55.9,14600
11/10/2003,09:36,56,56.05,55.8,56.05,23300
11/10/2003,09:37,56.17,56.17,56.15,56.15,2000
11/10/2003,09:38,56.18,56.18,56.15,56.18,26200
11/10/2003,09:39,56.19,56.25,56.19,56.25,2900
11/10/2003,09:41,56.25,56.32,56.25,56.3,25400
11/10/2003,09:42,56.19,56.3,56.18,56.18,35200
11/10/2003,09:43,56.18,56.25,56.18,56.25,7900
11/10/2003,09:44,56.28,56.28,56.1886,56.1886,10200
11/10/2003,09:46,56.15,56.15,56.15,56.15,100
11/10/2003,09:47,55.96,55.96,55.96,55.96,500
11/10/2003,09:48,56.01,56.01,55.88,55.88,14000
11/10/2003,09:49,55.81,55.9,55.78,55.85,59400
11/10/2003,09:50,55.84,55.84,55.75,55.75,14200
11/10/2003,09:51,55.75,55.75,55.7,55.75,1200
11/10/2003,09:53,55.78,55.85,55.72,55.81,6100
11/10/2003,09:54,55.84,55.84,55.66,55.66,7700
11/10/2003,09:55,55.6,55.6,55.6,55.6,500
11/10/2003,09:56,55.8,55.8,55.62,55.68,5900
11/10/2003,09:57,55.68,55.77,55.68,55.77,7900
11/10/2003,09:58,55.62,55.7,55.62,55.7,126000
11/10/2003,10:00,55.7,55.7,55.7,55.7,500
11/10/2003,10:03,55.81,55.84,55.81,55.84,1200
11/10/2003,10:04,55.825,55.825,55.825,55.825,200
11/10/2003,10:06,55.91,55.91,55.91,55.91,300
11/10/2003,10:07,55.83,55.83,55.73,55.83,4100
11/10/2003,10:08,55.83,55.83,55.83,55.83,1000
11/10/2003,10:23,55.7,55.7,55.7,55.7,100
11/10/2003,10:25,55.67,55.67,55.67,55.67,300
11/10/2003,10:26,55.78,55.78,55.7,55.7,400
11/10/2003,10:27,55.79,55.79,55.73,55.73,5400
11/10/2003,10:28,55.79,55.79,55.7,55.78,1200
11/10/2003,10:29,55.77,55.78,55.77,55.78,1500
11/10/2003,10:30,55.7,55.7,55.7,55.7,200
11/10/2003,10:33,55.86,55.87,55.86,55.87,300
11/10/2003,10:34,55.87,55.87,55.87,55.87,500
11/10/2003,10:40,55.87,55.87,55.87,55.87,1400
11/10/2003,10:41,55.85,55.85,55.85,55.85,200
11/10/2003,10:48,55.61,55.61,55.6,55.6,6500
11/10/2003,10:49,55.55,55.55,55.5,55.5,11000
11/10/2003,10:50,55.51,55.51,55.45,55.5,3500
11/10/2003,10:51,55.5,55.5,55.45,55.45,1300
11/10/2003,10:52,55.41,55.43,55.41,55.42,1200
11/10/2003,10:53,55.41,55.41,55.41,55.41,300
11/10/2003,10:54,55.5,55.54,55.5,55.54,3500
11/10/2003,10:55,55.47,55.47,55.47,55.47,100
11/10/2003,10:58,55.49,55.52,55.49,55.52,800
11/10/2003,11:03,55.5,55.55,55.5,55.55,2700
11/10/2003,11:04,55.58,55.58,55.58,55.58,300
11/10/2003,11:06,55.53,55.53,55.53,55.53,300
11/10/2003,11:07,55.54,55.54,55.53,55.53,1200
11/10/2003,11:09,55.51,55.51,55.51,55.51,2000
11/10/2003,11:10,55.58,55.58,55.58,55.58,2000
11/10/2003,11:11,55.58,55.6,55.58,55.6,4300
11/10/2003,11:13,55.52,55.52,55.52,55.52,2500
11/10/2003,11:14,55.54,55.55,55.54,55.55,4000
11/10/2003,11:15,55.52,55.54,55.52,55.54,10000
11/10/2003,11:17,55.52,55.52,55.51,55.51,8000
11/10/2003,11:19,55.5,55.5,55.5,55.5,2500
11/10/2003,11:20,55.5,55.53,55.5,55.53,5200
11/10/2003,11:21,55.54,55.54,55.51,55.51,2100
11/10/2003,11:22,55.48,55.48,55.48,55.48,10000
11/10/2003,11:23,55.47,55.47,55.47,55.47,400
11/10/2003,11:24,55.46,55.46,55.46,55.46,1400
11/10/2003,11:26,55.47,55.53,55.47,55.53,3000
11/10/2003,11:28,55.5,55.55,55.5,55.55,500
11/10/2003,11:30,55.52,55.54,55.52,55.54,5200
11/10/2003,11:31,55.55,55.55,55.55,55.55,200
11/10/2003,11:32,55.55,55.55,55.55,55.55,2000
11/10/2003,11:36,55.61,55.61,55.61,55.61,8200
11/10/2003,11:43,55.61,55.61,55.61,55.61,1000
11/10/2003,11:44,55.55,55.55,55.55,55.55,5000
11/10/2003,11:46,55.52,55.55,55.52,55.55,3200
11/10/2003,11:47,55.52,55.52,55.52,55.52,1000
11/10/2003,11:48,55.55,55.55,55.55,55.55,100
11/10/2003,11:52,55.55,55.55,55.55,55.55,400
11/10/2003,11:54,55.55,55.55,55.55,55.55,600
11/10/2003,12:07,55.55,55.55,55.55,55.55,1600
11/10/2003,12:17,55.6,55.6,55.6,55.6,100
11/10/2003,12:26,55.52,55.53,55.52,55.53,100100
11/10/2003,12:30,55.6,55.6,55.6,55.6,5000
11/10/2003,12:32,55.54,55.54,55.54,55.54,100
11/10/2003,12:38,55.55,55.55,55.55,55.55,100
11/10/2003,12:41,55.59,55.59,55.59,55.59,300
11/10/2003,12:52,55.53,55.53,55.53,55.53,200
11/10/2003,12:53,55.54,55.54,55.54,55.54,500
11/10/2003,12:54,55.54,55.54,55.54,55.54,200
11/10/2003,12:56,55.5,55.5,55.5,55.5,1500
11/10/2003,13:00,55.5,55.5,55.5,55.5,2000
11/10/2003,13:01,55.5,55.5,55.5,55.5,500
11/10/2003,13:02,55.5,55.52,55.5,55.52,8800
11/10/2003,13:14,55.48,55.5,55.48,55.5,300
11/10/2003,13:17,55.48,55.48,55.48,55.48,1000
11/10/2003,13:20,55.46,55.46,55.46,55.46,100
11/10/2003,13:25,55.518,55.518,55.518,55.518,5000
11/10/2003,13:26,55.52,55.52,55.52,55.52,100
11/10/2003,13:28,55.58,55.58,55.58,55.58,400
11/10/2003,13:34,55.51,55.57,55.51,55.57,200
11/10/2003,13:37,55.51,55.51,55.5,55.5,1100
11/10/2003,13:38,55.42,55.42,55.42,55.42,6700
11/10/2003,13:44,55.48,55.48,55.48,55.48,900
11/10/2003,13:45,55.46,55.46,55.46,55.46,100
11/10/2003,13:46,55.45,55.45,55.36,55.36,2700
11/10/2003,13:47,55.42,55.47,55.4,55.47,4500
11/10/2003,13:52,55.48,55.48,55.48,55.48,100
11/10/2003,13:59,55.49,55.49,55.49,55.49,200
11/10/2003,14:01,55.52,55.52,55.52,55.52,200
11/10/2003,14:06,55.56,55.56,55.56,55.56,300
11/10/2003,14:07,55.5,55.5,55.5,55.5,200
11/10/2003,14:09,55.5,55.5,55.5,55.5,2000
11/10/2003,14:17,55.47,55.47,55.47,55.47,100
11/10/2003,14:18,55.46,55.46,55.46,55.46,100
11/10/2003,14:22,55.39,55.39,55.39,55.39,1400
11/10/2003,14:23,55.36,55.36,55.36,55.36,2600
11/10/2003,14:24,55.37,55.37,55.37,55.37,7500
11/10/2003,14:30,55.4,55.4,55.4,55.4,100
11/10/2003,14:32,55.38,55.39,55.38,55.39,400
11/10/2003,14:39,55.43,55.43,55.43,55.43,100
11/10/2003,14:47,55.46,55.46,55.46,55.46,100
11/10/2003,14:49,55.45,55.45,55.45,55.45,200
11/10/2003,14:51,55.51,55.51,55.51,55.51,200
11/10/2003,14:53,55.48,55.48,55.48,55.48,100
11/10/2003,14:54,55.41,55.41,55.41,55.41,200
11/10/2003,14:56,55.49,55.49,55.49,55.49,100
11/10/2003,15:01,55.49,55.49,55.49,55.49,200
11/10/2003,15:02,55.47,55.47,55.47,55.47,100
11/10/2003,15:06,55.43,55.43,55.43,55.43,1000
11/10/2003,15:08,55.45,55.45,55.45,55.45,100
11/10/2003,15:09,55.5,55.5,55.5,55.5,200
11/10/2003,15:10,55.43,55.43,55.43,55.43,100
11/10/2003,15:11,55.41,55.43,55.41,55.43,300
11/10/2003,15:16,55.47,55.5,55.47,55.5,4000
11/10/2003,15:17,55.49,55.49,55.49,55.49,100
11/10/2003,15:18,55.5,55.5,55.5,55.5,100
11/10/2003,15:19,55.48,55.48,55.48,55.48,100
11/10/2003,15:23,55.46,55.46,55.46,55.46,200
11/10/2003,15:25,55.48,55.48,55.46,55.46,200
11/10/2003,15:27,55.44,55.44,55.44,55.44,100
11/10/2003,15:28,55.4,55.4,55.4,55.4,500
11/10/2003,15:32,55.34,55.34,55.34,55.34,100
11/10/2003,15:33,55.4,55.4,55.4,55.4,100
11/10/2003,15:37,55.37,55.37,55.37,55.37,100
11/10/2003,15:38,55.41,55.41,55.36,55.36,700
11/10/2003,15:40,55.37,55.37,55.37,55.37,100
11/10/2003,15:41,55.41,55.44,55.36,55.36,300
11/10/2003,15:42,55.37,55.37,55.37,55.37,1000
11/10/2003,15:43,55.34,55.35,55.34,55.35,1700
11/10/2003,15:44,55.39,55.39,55.39,55.39,300
11/10/2003,15:48,55.3,55.37,55.3,55.37,3100
11/10/2003,15:49,55.28,55.28,55.28,55.28,3000
11/10/2003,15:50,55.28,55.36,55.28,55.34,3300
11/10/2003,15:51,55.3,55.35,55.3,55.35,1200
11/10/2003,15:52,55.29,55.33,55.29,55.33,500
11/10/2003,15:53,55.34,55.34,55.34,55.34,2100
11/10/2003,15:54,55.32,55.32,55.32,55.32,1000
11/10/2003,15:55,55.29,55.29,55.29,55.29,800
11/10/2003,15:56,55.3,55.3,55.3,55.3,100
11/10/2003,15:57,55.3,55.34,55.3,55.34,1500
11/10/2003,15:58,55.3,55.3,55.3,55.3,100
11/10/2003,15:59,55.3,55.3,55.3,55.3,2300
11/11/2003,09:34,55.25,55.25,55.25,55.25,400
11/11/2003,09:36,55.5,55.5,55.5,55.5,500
11/11/2003,09:37,55.431,55.431,55.431,55.431,2000
11/11/2003,09:39,55.26,55.37,55.26,55.26,2700
11/11/2003,09:40,55.34,55.34,55.221,55.24,1300
11/11/2003,09:41,55.3,55.3,55.25,55.25,25300
11/11/2003,09:42,55.4,55.4,55.4,55.4,25000
11/11/2003,09:43,55.25,55.25,55.2,55.2,5200
11/11/2003,09:45,55.2,55.2,55.2,55.2,500
11/11/2003,09:46,55.13,55.19,55.12,55.14,6200
11/11/2003,09:48,55.14,55.18,55.14,55.18,90000
11/11/2003,09:49,55.15,55.15,55.1,55.1,11000
11/11/2003,09:50,55.1023,55.1023,55.08,55.08,10100
11/11/2003,09:51,55.05,55.05,55.05,55.05,3000
11/11/2003,09:52,55.05,55.05,55.04,55.04,4100
11/11/2003,09:53,55.08,55.08,55.08,55.08,200
11/11/2003,09:54,55.05,55.09,55.05,55.09,3200
11/11/2003,09:55,55.09,55.1,55.09,55.1,1800
11/11/2003,09:56,55.1,55.1,55.1,55.1,1000
11/11/2003,09:57,55.1,55.1,55.1,55.1,3000
11/11/2003,09:59,55.13,55.13,55.13,55.13,2000
11/11/2003,10:00,55.15,55.15,55.13,55.13,4100
11/11/2003,10:02,55.15,55.15,55.15,55.15,9400
11/11/2003,10:03,55.16,55.16,55.16,55.16,5000
11/11/2003,10:04,55.149,55.2,55.149,55.2,500
11/11/2003,10:05,55.16,55.2,55.16,55.2,5200
11/11/2003,10:06,55.17,55.17,55.17,55.17,300
11/11/2003,10:07,55.22,55.22,55.2,55.2,30000
11/11/2003,10:08,55.25,55.25,55.25,55.25,14000
11/11/2003,10:09,55.25,55.25,55.25,55.25,300
11/11/2003,10:10,55.3,55.3,55.3,55.3,50000
11/11/2003,10:11,55.3,55.3,55.3,55.3,1000
11/11/2003,10:12,55.27,55.29,55.27,55.29,11800
11/11/2003,10:13,55.29,55.29,55.29,55.29,5000
11/11/2003,10:16,55.15,55.15,55.15,55.15,200
11/11/2003,10:20,55.07,55.07,55.07,55.07,200
11/11/2003,10:21,55.06,55.06,55.05,55.05,6800
11/11/2003,10:22,55.05,55.05,55.05,55.05,5300
11/11/2003,10:24,55.137,55.137,55.137,55.137,1000
11/11/2003,10:25,55.11,55.11,55.11,55.11,1000
11/11/2003,10:26,55.15,55.15,55.15,55.15,1000
11/11/2003,10:29,55.15,55.15,55.15,55.15,100
11/11/2003,10:31,55.19,55.19,55.19,55.19,100
11/11/2003,10:34,55.19,55.234,55.19,55.234,5100
11/11/2003,10:36,55.24,55.24,55.2,55.2,2000
11/11/2003,10:37,55.19,55.19,55.19,55.19,3100
11/11/2003,10:43,55.16,55.16,55.14,55.14,7600
11/11/2003,10:44,55.14,55.14,55.14,55.14,600
11/11/2003,10:47,55.16,55.16,55.16,55.16,1000
11/11/2003,10:54,55.14,55.14,55.14,55.14,2000
11/11/2003,10:55,55.14,55.16,55.14,55.16,7000
11/11/2003,10:59,55.07,55.07,55.07,55.07,100
11/11/2003,11:00,55.06,55.06,55.06,55.06,100
11/11/2003,11:01,55.1,55.1,55.1,55.1,200
11/11/2003,11:02,55.11,55.11,55.05,55.05,5200
11/11/2003,11:04,55.05,55.05,55.05,55.05,700
11/11/2003,11:05,55.05,55.05,55.05,55.05,5000
11/11/2003,11:06,55.09,55.11,55.09,55.11,1200
11/11/2003,11:08,55.08,55.08,55.08,55.08,300
11/11/2003,11:09,55.05,55.05,55.02,55.02,2000
11/11/2003,11:11,55.03,55.05,55.02,55.05,13500
11/11/2003,11:12,55.04,55.04,55.04,55.04,300
11/11/2003,11:13,55.05,55.05,55.05,55.05,100
11/11/2003,11:14,55.07,55.07,55.07,55.07,20800
11/11/2003,11:15,55.02,55.02,55.02,55.02,3900
11/11/2003,11:16,55.09,55.09,55.07,55.07,1900
11/11/2003,11:22,55.1,55.1,55.1,55.1,1500
11/11/2003,11:23,55.1,55.1,55.1,55.1,2000
11/11/2003,11:24,55.08,55.08,55.08,55.08,1500
11/11/2003,11:25,55.08,55.08,55.08,55.08,200
11/11/2003,11:26,55.09,55.09,55.09,55.09,100
11/11/2003,11:33,55.1,55.1,55.1,55.1,1000
11/11/2003,11:34,55.09,55.09,55.09,55.09,1000
11/11/2003,11:39,55.09,55.09,55.09,55.09,300
11/11/2003,11:40,55.08,55.08,55.08,55.08,400
11/11/2003,11:44,55.07,55.07,55.07,55.07,800
11/11/2003,11:45,55.07,55.07,55.07,55.07,900
11/11/2003,11:46,55.07,55.07,55.05,55.05,2100
11/11/2003,11:47,55.05,55.07,55.05,55.07,4600
11/11/2003,11:49,55.05,55.05,55.05,55.05,200
11/11/2003,11:50,55.05,55.05,55.05,55.05,2400
11/11/2003,11:51,55.06,55.06,55.06,55.06,200
11/11/2003,11:52,55.05,55.05,55.05,55.05,5000
11/11/2003,11:53,55.05,55.05,55.05,55.05,900
11/11/2003,11:55,55.04,55.04,55.04,55.04,2000
11/11/2003,11:59,55.04,55.04,55.02,55.02,13000
11/11/2003,12:00,55.02,55.02,55,55,2300
11/11/2003,12:01,55.01,55.01,55,55,6800
11/11/2003,12:02,55,55.04,55,55.04,10200
11/11/2003,12:03,55,55,55,55,15200
11/11/2003,12:05,54.95,54.95,54.95,54.95,700
11/11/2003,12:06,55,55,55,55,1600
11/11/2003,12:10,54.95,54.95,54.95,54.95,10000
11/11/2003,12:11,54.96,54.96,54.94,54.94,800
11/11/2003,12:14,54.93,54.93,54.93,54.93,2000
11/11/2003,12:15,54.92,54.92,54.92,54.92,100
11/11/2003,12:22,55.01,55.01,55.01,55.01,5000
11/11/2003,12:32,54.98,54.98,54.98,54.98,500
11/11/2003,12:36,54.96,54.96,54.96,54.96,500
11/11/2003,12:39,54.96,54.96,54.96,54.96,200
11/11/2003,12:41,54.94,54.94,54.94,54.94,800
11/11/2003,12:43,54.95,54.95,54.95,54.95,5000
11/11/2003,12:44,54.95,54.95,54.95,54.95,500
11/11/2003,12:47,54.95,54.95,54.95,54.95,500
11/11/2003,12:48,54.95,54.95,54.95,54.95,600
11/11/2003,13:04,55,55,54.95,54.96,5600
11/11/2003,13:06,55,55,55,55,400
11/11/2003,13:07,55,55,55,55,5000
11/11/2003,13:08,55,55,55,55,100
11/11/2003,13:13,54.98,54.98,54.98,54.98,2000
11/11/2003,13:15,55.01,55.01,55.01,55.01,5000
11/11/2003,13:16,55.01,55.01,55.01,55.01,5000
11/11/2003,13:17,55,55,55,55,15000
11/11/2003,13:19,55.05,55.05,55.05,55.05,50000
11/11/2003,13:22,55.04,55.04,55.04,55.04,100
11/11/2003,13:23,55.05,55.05,55.05,55.05,400
11/11/2003,13:30,55.14,55.14,55.08,55.08,600
11/11/2003,13:31,55.1,55.1,55.1,55.1,2000
11/11/2003,13:36,55.05,55.05,55.05,55.05,10000
11/11/2003,13:37,55.05,55.05,55.05,55.05,1600
11/11/2003,13:39,55.04,55.04,55.04,55.04,13700
11/11/2003,13:40,55.02,55.02,55.02,55.02,10000
11/11/2003,13:45,55,55.01,55,55.01,2000
11/11/2003,13:51,55,55,55,55,1600
11/11/2003,13:53,55,55,55,55,300
11/11/2003,13:59,55,55,54.97,54.97,6600
11/11/2003,14:00,54.97,55,54.97,55,5300
11/11/2003,14:03,54.97,54.97,54.97,54.97,700
11/11/2003,14:07,54.97,54.97,54.97,54.97,800
11/11/2003,14:10,55.01,55.01,55.01,55.01,200
11/11/2003,14:13,55,55,55,55,5000
11/11/2003,14:16,55,55,55,55,2000
11/11/2003,14:19,54.98,54.98,54.98,54.98,200
11/11/2003,14:27,55.03,55.1,55.03,55.1,3200
11/11/2003,14:29,55.08,55.08,55.08,55.08,100
11/11/2003,14:31,55.03,55.03,55,55,2000
11/11/2003,14:32,55.02,55.02,55.02,55.02,200
11/11/2003,14:45,55,55.03,55,55.03,4600
11/11/2003,14:49,55,55,55,55,200
11/11/2003,14:52,55.03,55.03,55.03,55.03,500
11/11/2003,14:53,55.04,55.04,55.02,55.04,1800
11/11/2003,14:54,55.02,55.02,55.01,55.01,1600
11/11/2003,14:55,55,55.03,55,55.03,800
11/11/2003,14:57,55.04,55.04,55.04,55.04,5000
11/11/2003,14:58,55.01,55.01,55.01,55.01,100
11/11/2003,14:59,55.09,55.09,55.09,55.09,200
11/11/2003,15:01,55.09,55.09,55.09,55.09,5000
11/11/2003,15:02,55.07,55.07,55.07,55.07,100
11/11/2003,15:03,55.08,55.11,55.08,55.11,1100
11/11/2003,15:06,55.07,55.07,55.07,55.07,200
11/11/2003,15:08,55.07,55.07,55.07,55.07,500
11/11/2003,15:09,55.13,55.13,55.13,55.13,1600
11/11/2003,15:10,55.11,55.11,55.08,55.08,11000
11/11/2003,15:11,55.125,55.13,55.125,55.13,5200
11/11/2003,15:12,55.13,55.13,55.13,55.13,10000
11/11/2003,15:13,55.13,55.13,55.13,55.13,500
11/11/2003,15:14,55.12,55.12,55.12,55.12,1100
11/11/2003,15:17,55.13,55.13,55.13,55.13,5000
11/11/2003,15:19,55.16,55.16,55.16,55.16,100
11/11/2003,15:20,55.15,55.16,55.14,55.14,3600
11/11/2003,15:21,55.13,55.13,55.13,55.13,1000
11/11/2003,15:23,55.12,55.12,55.12,55.12,100
11/11/2003,15:24,55.16,55.16,55.16,55.16,100
11/11/2003,15:25,55.14,55.14,55.14,55.14,700
11/11/2003,15:27,55.16,55.16,55.16,55.16,500
11/11/2003,15:28,55.16,55.16,55.16,55.16,1100
11/11/2003,15:29,55.16,55.16,55.16,55.16,4000
11/11/2003,15:30,55.18,55.2,55.18,55.19,3200
11/11/2003,15:31,55.2,55.2,55.2,55.2,16200
11/11/2003,15:33,55.22,55.225,55.22,55.225,4000
11/11/2003,15:34,55.23,55.24,55.23,55.24,8000
11/11/2003,15:35,55.23,55.23,55.23,55.23,20000
11/11/2003,15:36,55.22,55.25,55.22,55.22,7200
11/11/2003,15:37,55.21,55.21,55.21,55.21,10700
11/11/2003,15:38,55.2,55.21,55.2,55.21,3300
11/11/2003,15:39,55.22,55.22,55.22,55.22,11800
11/11/2003,15:40,55.24,55.24,55.23,55.23,200
11/11/2003,15:41,55.29,55.29,55.29,55.29,200
11/11/2003,15:42,55.29,55.3,55.26,55.26,2100
11/11/2003,15:43,55.26,55.26,55.26,55.26,300
11/11/2003,15:45,55.3,55.31,55.3,55.31,11500
11/11/2003,15:49,55.32,55.32,55.32,55.32,300
11/11/2003,15:50,55.32,55.32,55.3,55.3,1100
11/11/2003,15:51,55.28,55.28,55.28,55.28,500
11/11/2003,15:52,55.29,55.29,55.25,55.25,1400
11/11/2003,15:53,55.27,55.27,55.27,55.27,200
11/11/2003,15:54,55.27,55.29,55.27,55.29,500
11/11/2003,15:55,55.22,55.22,55.17,55.17,900
11/11/2003,15:56,55.25,55.25,55.25,55.25,100
11/11/2003,15:58,55.25,55.25,55.25,55.25,300
11/11/2003,15:59,55.27,55.27,55.27,55.27,200
11/12/2003,09:37,55.3,55.3,55.3,55.3,1000
11/12/2003,09:40,55.21,55.21,55.21,55.21,100
11/12/2003,09:41,55.32,55.32,55.3,55.3,1500
11/12/2003,09:42,55.3,55.3,55.28,55.28,20100
11/12/2003,09:43,55.2,55.2,55.2,55.2,100
11/12/2003,09:44,55.18,55.18,55.18,55.18,100
11/12/2003,09:47,55.3,55.3,55.3,55.3,15000
11/12/2003,09:49,55.25,55.25,55.25,55.25,5000
11/12/2003,09:51,55.22,55.25,55.22,55.25,1200
11/12/2003,09:53,55.34,55.46,55.34,55.46,1000
11/12/2003,09:57,55.36,55.36,55.36,55.36,1000
11/12/2003,09:58,55.32,55.32,55.32,55.32,100
11/12/2003,09:59,55.33,55.33,55.33,55.33,100
11/12/2003,10:00,55.26,55.26,55.166,55.166,2900
11/12/2003,10:02,55.2,55.2,55.15,55.15,1300
11/12/2003,10:03,55.21,55.21,55.15,55.15,2000
11/12/2003,10:04,55.15,55.15,55.15,55.15,600
11/12/2003,10:05,55.288,55.288,55.288,55.288,100
11/12/2003,10:09,55.25,55.25,55.25,55.25,400
11/12/2003,10:20,55.22,55.22,55.22,55.22,100
11/12/2003,10:23,55.26,55.26,55.26,55.26,7000
11/12/2003,10:26,55.25,55.25,55.18,55.18,10100
11/12/2003,10:28,55.18,55.18,55.18,55.18,100
11/12/2003,10:30,55.3,55.3,55.3,55.3,1400
11/12/2003,10:31,55.3,55.3,55.3,55.3,4100
11/12/2003,10:33,55.35,55.35,55.35,55.35,1100
11/12/2003,10:34,55.37,55.42,55.37,55.42,5100
11/12/2003,10:38,55.41,55.41,55.41,55.41,400
11/12/2003,10:43,55.36,55.36,55.36,55.36,100
11/12/2003,10:44,55.3,55.32,55.3,55.32,200
11/12/2003,10:47,55.31,55.31,55.31,55.31,900
11/12/2003,10:54,55.29,55.29,55.29,55.29,500
11/12/2003,10:57,55.24,55.29,55.24,55.24,10100
11/12/2003,10:58,55.29,55.29,55.29,55.29,200
11/12/2003,11:00,55.24,55.24,55.24,55.24,100
11/12/2003,11:01,55.25,55.25,55.25,55.25,200
11/12/2003,11:03,55.17,55.2,55.17,55.2,200
11/12/2003,11:04,55.168,55.2,55.168,55.17,6100
11/12/2003,11:09,55.27,55.27,55.27,55.27,1000
11/12/2003,11:12,55.2,55.2,55.2,55.2,5000
11/12/2003,11:21,55.26,55.26,55.21,55.21,5200
11/12/2003,11:23,55.18,55.18,55.18,55.18,5000
11/12/2003,11:25,55.17,55.17,55.17,55.17,100
11/12/2003,11:27,55.19,55.19,55.19,55.19,100
11/12/2003,11:29,55.24,55.24,55.24,55.24,100
11/12/2003,11:30,55.25,55.25,55.25,55.25,100
11/12/2003,11:33,55.19,55.19,55.19,55.19,100
11/12/2003,11:34,55.26,55.26,55.26,55.26,100
11/12/2003,11:36,55.22,55.22,55.22,55.22,100
11/12/2003,11:39,55.26,55.26,55.26,55.26,100
11/12/2003,11:40,55.26,55.26,55.26,55.26,100
11/12/2003,11:41,55.26,55.26,55.26,55.26,100
11/12/2003,11:42,55.27,55.27,55.27,55.27,100
11/12/2003,11:43,55.27,55.28,55.27,55.28,600
11/12/2003,11:44,55.28,55.29,55.28,55.29,5100
11/12/2003,11:45,55.29,55.32,55.29,55.31,25200
11/12/2003,11:46,55.35,55.35,55.35,55.35,2000
11/12/2003,11:47,55.38,55.39,55.38,55.39,2600
11/12/2003,11:49,55.38,55.38,55.38,55.38,200
11/12/2003,11:50,55.37,55.37,55.37,55.37,100
11/12/2003,11:51,55.41,55.41,55.37,55.38,5000
11/12/2003,11:52,55.42,55.43,55.42,55.43,2700
11/12/2003,11:53,55.41,55.42,55.41,55.42,800
11/12/2003,11:54,55.4,55.4,55.4,55.4,100
11/12/2003,11:55,55.4,55.4,55.4,55.4,500
11/12/2003,11:57,55.4,55.4,55.4,55.4,100
11/12/2003,11:59,55.4,55.4,55.4,55.4,400
11/12/2003,12:00,55.4,55.4,55.4,55.4,500
11/12/2003,12:02,55.42,55.42,55.42,55.42,400
11/12/2003,12:04,55.5,55.53,55.5,55.53,10600
11/12/2003,12:08,55.56,55.56,55.56,55.56,2000
11/12/2003,12:09,55.47,55.48,55.47,55.48,2400
11/12/2003,12:10,55.44,55.44,55.44,55.44,300
11/12/2003,12:11,55.44,55.44,55.44,55.44,20000
11/12/2003,12:14,55.43,55.43,55.43,55.43,100
11/12/2003,12:17,55.36,55.36,55.36,55.36,100
11/12/2003,12:21,55.33,55.33,55.33,55.33,50000
11/12/2003,12:24,55.33,55.33,55.33,55.33,900
11/12/2003,12:26,55.33,55.33,55.33,55.33,9000
11/12/2003,12:33,55.35,55.35,55.35,55.35,700
11/12/2003,12:35,55.4,55.4,55.4,55.4,1300
11/12/2003,12:39,55.44,55.44,55.44,55.44,600
11/12/2003,12:48,55.35,55.35,55.35,55.35,100
11/12/2003,12:58,55.4,55.4,55.4,55.4,100
11/12/2003,12:59,55.4,55.4,55.4,55.4,15000
11/12/2003,13:00,55.4,55.4,55.4,55.4,5000
11/12/2003,13:01,55.4,55.4,55.4,55.4,5000
11/12/2003,13:02,55.41,55.41,55.41,55.41,500
11/12/2003,13:03,55.4,55.436,55.4,55.436,5500
11/12/2003,13:04,55.41,55.41,55.41,55.41,100
11/12/2003,13:07,55.4,55.4,55.4,55.4,1200
11/12/2003,13:08,55.44,55.44,55.4,55.4,2400
11/12/2003,13:09,55.4,55.4,55.4,55.4,2000
11/12/2003,13:10,55.4,55.4,55.4,55.4,1100
11/12/2003,13:12,55.4,55.4,55.4,55.4,400
11/12/2003,13:13,55.38,55.38,55.38,55.38,15000
11/12/2003,13:14,55.39,55.4,55.39,55.4,3000
11/12/2003,13:15,55.4,55.4,55.4,55.4,2000
11/12/2003,13:18,55.42,55.42,55.42,55.42,800
11/12/2003,13:21,55.4,55.4,55.4,55.4,300
11/12/2003,13:23,55.4,55.4,55.4,55.4,300
11/12/2003,13:34,55.4,55.43,55.4,55.43,3000
11/12/2003,13:36,55.4,55.42,55.4,55.42,3000
11/12/2003,13:39,55.43,55.43,55.42,55.43,2800
11/12/2003,13:44,55.4,55.4,55.4,55.4,200
11/12/2003,13:48,55.4,55.4,55.4,55.4,2600
11/12/2003,13:50,55.35,55.35,55.35,55.35,100
11/12/2003,13:51,55.42,55.42,55.42,55.42,10000
11/12/2003,13:52,55.38,55.38,55.38,55.38,100
11/12/2003,14:17,55.44,55.44,55.44,55.44,2500
11/12/2003,14:19,55.45,55.45,55.45,55.45,2500
11/12/2003,14:28,55.45,55.45,55.45,55.45,1000
11/12/2003,14:29,55.45,55.45,55.45,55.45,1000
11/12/2003,14:30,55.45,55.5,55.45,55.45,21000
11/12/2003,14:31,55.45,55.45,55.43,55.45,14500
11/12/2003,14:36,55.45,55.45,55.45,55.45,5800
11/12/2003,14:37,55.49,55.49,55.49,55.49,100
11/12/2003,14:39,55.5,55.5,55.5,55.5,100
11/12/2003,14:41,55.49,55.49,55.49,55.49,100
11/12/2003,14:47,55.53,55.53,55.53,55.53,25000
11/12/2003,14:49,55.5,55.55,55.5,55.55,5100
11/12/2003,14:50,55.54,55.54,55.54,55.54,500
11/12/2003,14:59,55.59,55.59,55.59,55.59,100
11/12/2003,15:02,55.53,55.6,55.53,55.55,1000
11/12/2003,15:07,55.55,55.55,55.55,55.55,100
11/12/2003,15:10,55.598,55.598,55.598,55.598,1500
11/12/2003,15:11,55.55,55.55,55.55,55.55,1400
11/12/2003,15:13,55.5,55.5,55.5,55.5,100
11/12/2003,15:17,55.56,55.58,55.56,55.58,400
11/12/2003,15:19,55.54,55.54,55.54,55.54,1000
11/12/2003,15:20,55.58,55.58,55.58,55.58,500
11/12/2003,15:22,55.54,55.57,55.54,55.57,6000
11/12/2003,15:23,55.57,55.57,55.51,55.51,25700
11/12/2003,15:25,55.56,55.56,55.56,55.56,600
11/12/2003,15:27,55.56,55.56,55.56,55.56,100
11/12/2003,15:28,55.56,55.57,55.56,55.57,5100
11/12/2003,15:29,55.56,55.56,55.56,55.56,200
11/12/2003,15:30,55.58,55.58,55.51,55.51,1500
11/12/2003,15:31,55.51,55.51,55.51,55.51,900
11/12/2003,15:33,55.54,55.54,55.54,55.54,400
11/12/2003,15:35,55.52,55.52,55.51,55.51,1800
11/12/2003,15:36,55.51,55.51,55.51,55.51,200
11/12/2003,15:38,55.51,55.51,55.51,55.51,1100
11/12/2003,15:39,55.49,55.49,55.49,55.49,400
11/12/2003,15:40,55.51,55.51,55.51,55.51,100
11/12/2003,15:41,55.55,55.55,55.55,55.55,5400
11/12/2003,15:42,55.55,55.55,55.55,55.55,3100
11/12/2003,15:44,55.55,55.55,55.54,55.54,900
11/12/2003,15:45,55.5,55.5,55.5,55.5,2100
11/12/2003,15:46,55.52,55.53,55.52,55.53,1300
11/12/2003,15:48,55.5,55.5,55.48,55.5,2900
11/12/2003,15:49,55.5,55.5,55.5,55.5,800
11/12/2003,15:51,55.5,55.5,55.5,55.5,3300
11/12/2003,15:52,55.53,55.53,55.53,55.53,800
11/12/2003,15:53,55.54,55.55,55.53,55.53,2800
11/12/2003,15:54,55.53,55.53,55.5,55.53,2600
11/12/2003,15:55,55.53,55.53,55.5,55.5,1900
11/12/2003,15:56,55.53,55.54,55.53,55.54,2800
11/12/2003,15:57,55.53,55.53,55.53,55.53,700
11/12/2003,15:58,55.53,55.53,55.53,55.53,1800
11/12/2003,15:59,55.56,55.58,55.55,55.58,3400
11/13/2003,09:35,55.98,55.98,55.98,55.98,2000
11/13/2003,09:36,56,56.1,56,56.1,5400
11/13/2003,09:38,56,56,56,56,8000
11/13/2003,09:39,56.1,56.1,56.07,56.07,7000
11/13/2003,09:40,56.22,56.22,56.16,56.16,3400
11/13/2003,09:41,56.15,56.2,56.05,56.18,75200
11/13/2003,09:42,56.11,56.15,56.11,56.14,5500
11/13/2003,09:43,56.14,56.2,56.14,56.18,18500
11/13/2003,09:44,56.25,56.35,56.2,56.3,46000
11/13/2003,09:45,56.27,56.3,56.25,56.26,93400
11/13/2003,09:46,56.26,56.3,56.25,56.25,26500
11/13/2003,09:47,56.25,56.3,56.25,56.3,3500
11/13/2003,09:48,56.26,56.3,56.26,56.3,1000
11/13/2003,09:49,56.35,56.35,56.35,56.35,6400
11/13/2003,09:50,56.35,56.38,56.35,56.38,1900
11/13/2003,09:51,56.38,56.5,56.38,56.45,2400
11/13/2003,09:52,56.45,56.46,56.42,56.42,6500
11/13/2003,09:53,56.45,56.49,56.45,56.49,2100
11/13/2003,09:54,56.49,56.5,56.44,56.45,46300
11/13/2003,09:55,56.42,56.5,56.42,56.48,41100
11/13/2003,09:56,56.42,56.42,56.42,56.42,9000
11/13/2003,09:57,56.35,56.42,56.3,56.34,4800
11/13/2003,09:58,56.25,56.3,56.2,56.2,21800
11/13/2003,09:59,56.2,56.25,56.2,56.25,5000
11/13/2003,10:00,56.25,56.25,56.17,56.24,5200
11/13/2003,10:01,56.2,56.25,56.2,56.25,400
11/13/2003,10:02,56.25,56.25,56.25,56.25,500
11/13/2003,10:03,56.25,56.25,56.25,56.25,500
11/13/2003,10:04,56.3,56.3,56.3,56.3,5000
11/13/2003,10:06,56.34,56.34,56.34,56.34,5000
11/13/2003,10:07,56.36,56.36,56.284,56.34,11200
11/13/2003,10:10,56.31,56.31,56.31,56.31,100
11/13/2003,10:11,56.32,56.32,56.32,56.32,200
11/13/2003,10:12,56.31,56.31,56.22,56.3,1300
11/13/2003,10:13,56.19,56.19,56.17,56.17,1100
11/13/2003,10:14,56.17,56.17,56.17,56.17,5800
11/13/2003,10:17,56.27,56.27,56.27,56.27,5000
11/13/2003,10:20,56.25,56.25,56.24,56.24,20700
11/13/2003,10:21,56.24,56.24,56.24,56.24,200
11/13/2003,10:24,56.25,56.25,56.25,56.25,500
11/13/2003,10:25,56.24,56.24,56.24,56.24,500
11/13/2003,10:27,56.24,56.24,56.24,56.24,4000
11/13/2003,10:28,56.2,56.2,56.17,56.17,3100
11/13/2003,10:30,56.12,56.15,56.108,56.12,6400
11/13/2003,10:31,56.1,56.13,55.89,55.89,26300
11/13/2003,10:32,55.97,56.1,55.89,56.03,173800
11/13/2003,10:33,55.97,56.07,55.97,56,6100
11/13/2003,10:34,55.93,56,55.93,56,400
11/13/2003,10:35,55.95,55.95,55.95,55.95,6500
11/13/2003,10:36,55.95,56.1,55.95,55.97,72700
11/13/2003,10:37,55.99,55.99,55.91,55.91,6500
11/13/2003,10:39,56.02,56.02,56.02,56.02,5000
11/13/2003,10:40,56.04,56.05,55.96,56.05,5200
11/13/2003,10:41,56.05,56.05,56.05,56.05,100
11/13/2003,10:42,56,56.05,55.96,56.02,3200
11/13/2003,10:43,56.03,56.03,56.03,56.03,10400
11/13/2003,10:44,56.03,56.05,56.02,56.03,9900
11/13/2003,10:45,56.01,56.02,56.01,56.02,400
11/13/2003,10:46,56.03,56.03,56.01,56.01,900
11/13/2003,10:48,55.96,55.96,55.96,55.96,300
11/13/2003,10:50,56,56,56,56,400
11/13/2003,10:51,55.95,55.95,55.95,55.95,5600
11/13/2003,10:52,55.9,55.9,55.87,55.87,20500
11/13/2003,10:53,55.87,55.87,55.85,55.85,300
11/13/2003,10:54,55.86,55.86,55.76,55.76,2400
11/13/2003,10:56,55.75,55.81,55.75,55.81,11700
11/13/2003,10:57,55.81,55.83,55.81,55.83,2100
11/13/2003,10:58,55.889,55.889,55.889,55.889,2000
11/13/2003,11:00,55.95,55.95,55.95,55.95,1400
11/13/2003,11:01,55.98,55.98,55.98,55.98,100
11/13/2003,11:02,55.98,55.98,55.97,55.97,5500
11/13/2003,11:03,56,56,56,56,2400
11/13/2003,11:04,55.99,55.99,55.97,55.97,7700
11/13/2003,11:05,55.98,55.98,55.98,55.98,2000
11/13/2003,11:06,55.99,55.99,55.99,55.99,100
11/13/2003,11:08,55.93,56,55.93,56,5100
11/13/2003,11:09,56,56,56,56,1000
11/13/2003,11:10,56,56.03,56,56.03,800
11/13/2003,11:11,56,56.04,55.94,56.04,5800
11/13/2003,11:12,55.96,55.96,55.96,55.96,500
11/13/2003,11:13,56.06,56.15,56.06,56.15,52200
11/13/2003,11:14,56.15,56.15,56.14,56.14,600
11/13/2003,11:15,56.13,56.13,56.13,56.13,5000
11/13/2003,11:16,56.05,56.15,56.05,56.15,600
11/13/2003,11:18,56.08,56.08,56.06,56.07,35000
11/13/2003,11:19,56.1,56.139,56.1,56.139,5100
11/13/2003,11:20,56.14,56.14,56.14,56.14,300
11/13/2003,11:22,56.14,56.14,56.14,56.14,200
11/13/2003,11:24,56.1,56.1,56.1,56.1,10000
11/13/2003,11:25,56.1,56.1,56.08,56.08,200
11/13/2003,11:26,56.1,56.13,56.1,56.13,11900
11/13/2003,11:27,56.21,56.21,56.2,56.2,2700
11/13/2003,11:28,56.15,56.15,56.15,56.15,100
11/13/2003,11:29,56.2,56.2,56.18,56.18,5900
11/13/2003,11:37,56.08,56.08,56.08,56.08,1000
11/13/2003,11:38,56.05,56.05,56.05,56.05,500
11/13/2003,11:39,56.03,56.03,56.03,56.03,5000
11/13/2003,11:40,56.06,56.06,56.06,56.06,12500
11/13/2003,11:42,56.03,56.03,56.03,56.03,200
11/13/2003,11:44,56.03,56.03,56.03,56.03,4900
11/13/2003,11:49,56.05,56.05,56.05,56.05,4500
11/13/2003,11:51,56.05,56.05,56.05,56.05,500
11/13/2003,11:54,56.01,56.07,56.01,56.07,400
11/13/2003,11:58,56.1,56.1,56.1,56.1,20000
11/13/2003,12:05,56.1,56.1,56.1,56.1,5000
11/13/2003,12:06,56.07,56.07,56.07,56.07,800
11/13/2003,12:11,56.15,56.15,56.15,56.15,400
11/13/2003,12:12,56.15,56.15,56.15,56.15,4600
11/13/2003,12:13,56.2,56.21,56.2,56.21,300
11/13/2003,12:15,56.2,56.2,56.2,56.2,800
11/13/2003,12:16,56.18,56.18,56.18,56.18,5000
11/13/2003,12:17,56.18,56.18,56.18,56.18,10000
11/13/2003,12:18,56.23,56.24,56.23,56.24,5200
11/13/2003,12:19,56.23,56.23,56.23,56.23,16000
11/13/2003,12:20,56.23,56.23,56.23,56.23,1500
11/13/2003,12:21,56.2,56.23,56.2,56.23,6000
11/13/2003,12:22,56.23,56.23,56.22,56.22,12100
11/13/2003,12:24,56.25,56.25,56.25,56.25,100
11/13/2003,12:28,56.32,56.32,56.274,56.274,47100
11/13/2003,12:29,56.38,56.38,56.26,56.29,29700
11/13/2003,12:30,56.28,56.28,56.23,56.23,300
11/13/2003,12:31,56.23,56.23,56.2,56.2,300
11/13/2003,12:35,56.19,56.19,56.19,56.19,2000
11/13/2003,12:36,56.2,56.2,56.2,56.2,1000
11/13/2003,12:37,56.2,56.2,56.2,56.2,2800
11/13/2003,12:46,56.23,56.23,56.23,56.23,100
11/13/2003,12:47,56.15,56.22,56.15,56.22,300
11/13/2003,12:49,56.21,56.21,56.21,56.21,100
11/13/2003,12:53,56.18,56.18,56.18,56.18,1000
11/13/2003,12:57,56.18,56.18,56.18,56.18,200
11/13/2003,13:02,56.23,56.23,56.23,56.23,100
11/13/2003,13:04,56.23,56.23,56.23,56.23,1000
11/13/2003,13:07,56.283,56.283,56.283,56.283,9000
11/13/2003,13:10,56.26,56.26,56.26,56.26,500
11/13/2003,13:13,56.23,56.23,56.23,56.23,1000
11/13/2003,13:20,56.26,56.26,56.25,56.25,700
11/13/2003,13:22,56.32,56.32,56.32,56.32,100
11/13/2003,13:23,56.24,56.32,56.24,56.32,1000
11/13/2003,13:27,56.32,56.32,56.32,56.32,300
11/13/2003,13:28,56.33,56.37,56.33,56.37,63000
11/13/2003,13:30,56.35,56.35,56.35,56.35,300
11/13/2003,13:31,56.36,56.36,56.36,56.36,1000
11/13/2003,13:32,56.37,56.37,56.35,56.35,10800
11/13/2003,13:33,56.37,56.37,56.37,56.37,5000
11/13/2003,13:34,56.37,56.37,56.33,56.33,2200
11/13/2003,13:35,56.38,56.38,56.38,56.38,200
11/13/2003,13:36,56.38,56.38,56.38,56.38,1000
11/13/2003,13:39,56.4,56.4,56.39,56.39,600
11/13/2003,13:40,56.38,56.38,56.37,56.37,1200
11/13/2003,13:42,56.35,56.38,56.35,56.38,28000
11/13/2003,13:43,56.38,56.39,56.38,56.38,14000
11/13/2003,13:45,56.41,56.42,56.41,56.42,2000
11/13/2003,13:46,56.38,56.38,56.38,56.38,1000
11/13/2003,13:47,56.38,56.38,56.38,56.38,500
11/13/2003,13:48,56.4,56.4,56.4,56.4,3500
11/13/2003,13:49,56.39,56.39,56.39,56.39,200
11/13/2003,13:51,56.39,56.4,56.39,56.4,500
11/13/2003,13:52,56.4,56.4,56.4,56.4,2100
11/13/2003,13:53,56.43,56.43,56.43,56.43,700
11/13/2003,13:54,56.42,56.42,56.42,56.42,100
11/13/2003,13:59,56.4,56.43,56.4,56.43,600
11/13/2003,14:00,56.4,56.45,56.4,56.45,10600
11/13/2003,14:01,56.43,56.43,56.43,56.43,100
11/13/2003,14:02,56.4,56.4,56.4,56.4,200
11/13/2003,14:03,56.4,56.4,56.4,56.4,100
11/13/2003,14:05,56.35,56.35,56.35,56.35,12000
11/13/2003,14:06,56.32,56.35,56.32,56.35,20100
11/13/2003,14:09,56.38,56.38,56.38,56.38,300
11/13/2003,14:10,56.35,56.35,56.35,56.35,1000
11/13/2003,14:12,56.45,56.45,56.45,56.45,800
11/13/2003,14:14,56.46,56.46,56.46,56.46,500
11/13/2003,14:15,56.46,56.5,56.46,56.5,11800
11/13/2003,14:16,56.5,56.5,56.5,56.5,3100
11/13/2003,14:17,56.54,56.55,56.5,56.55,1700
11/13/2003,14:18,56.54,56.54,56.54,56.54,200
11/13/2003,14:19,56.55,56.59,56.55,56.59,600
11/13/2003,14:20,56.6,56.6,56.6,56.6,600
11/13/2003,14:21,56.55,56.59,56.55,56.59,5200
11/13/2003,14:25,56.6,56.6,56.6,56.6,20500
11/13/2003,14:26,56.59,56.59,56.59,56.59,100
11/13/2003,14:29,56.55,56.55,56.55,56.55,5000
11/13/2003,14:30,56.55,56.55,56.54,56.54,400
11/13/2003,14:31,56.57,56.57,56.49,56.49,25200
11/13/2003,14:33,56.48,56.48,56.48,56.48,5000
11/13/2003,14:34,56.47,56.47,56.47,56.47,600
11/13/2003,14:35,56.54,56.54,56.54,56.54,200
11/13/2003,14:36,56.48,56.55,56.48,56.55,800
11/13/2003,14:37,56.55,56.55,56.55,56.55,10400
11/13/2003,14:39,56.59,56.59,56.59,56.59,300
11/13/2003,14:40,56.59,56.59,56.59,56.59,5500
11/13/2003,14:42,56.56,56.59,56.56,56.59,7700
11/13/2003,14:43,56.59,56.6,56.59,56.6,33700
11/13/2003,14:44,56.7,56.7,56.6,56.6,5200
11/13/2003,14:45,56.6,56.6,56.6,56.6,100
11/13/2003,14:47,56.64,56.65,56.64,56.65,5500
11/13/2003,14:48,56.7,56.7,56.67,56.67,1600
11/13/2003,14:49,56.7,56.7,56.6,56.7,6700
11/13/2003,14:50,56.68,56.68,56.68,56.68,500
11/13/2003,14:51,56.62,56.69,56.62,56.69,1700
11/13/2003,14:52,56.69,56.69,56.69,56.69,600
11/13/2003,14:53,56.69,56.7,56.69,56.69,4900
11/13/2003,14:54,56.69,56.73,56.69,56.7,2100
11/13/2003,14:57,56.7,56.75,56.7,56.75,1700
11/13/2003,14:58,56.68,56.77,56.68,56.7,15000
11/13/2003,14:59,56.7,56.7,56.7,56.7,200
11/13/2003,15:01,56.68,56.68,56.68,56.68,5000
11/13/2003,15:03,56.68,56.68,56.68,56.68,20000
11/13/2003,15:04,56.7,56.7,56.7,56.7,300
11/13/2003,15:05,56.68,56.7,56.68,56.7,10200
11/13/2003,15:06,56.72,56.77,56.71,56.75,3400
11/13/2003,15:07,56.73,56.73,56.73,56.73,2300
11/13/2003,15:08,56.75,56.75,56.75,56.75,10000
11/13/2003,15:10,56.76,56.8,56.73,56.8,2900
11/13/2003,15:11,56.8,56.8,56.76,56.8,1300
11/13/2003,15:12,56.78,56.78,56.78,56.78,400
11/13/2003,15:13,56.78,56.78,56.78,56.78,1100
11/13/2003,15:14,56.78,56.78,56.78,56.78,18000
11/13/2003,15:15,56.86,56.86,56.77,56.78,1400
11/13/2003,15:16,56.79,56.86,56.79,56.86,10600
11/13/2003,15:17,56.86,56.86,56.8,56.8,500
11/13/2003,15:18,56.85,56.85,56.79,56.79,300
11/13/2003,15:19,56.81,56.81,56.81,56.81,500
11/13/2003,15:21,56.76,56.76,56.76,56.76,200
11/13/2003,15:22,56.71,56.71,56.71,56.71,5200
11/13/2003,15:23,56.7,56.7,56.6,56.6,1100
11/13/2003,15:24,56.7,56.7,56.63,56.63,15400
11/13/2003,15:25,56.65,56.65,56.65,56.65,300
11/13/2003,15:26,56.72,56.72,56.66,56.66,4200
11/13/2003,15:27,56.64,56.64,56.61,56.61,600
11/13/2003,15:30,56.66,56.66,56.63,56.63,700
11/13/2003,15:31,56.6,56.6,56.6,56.6,1000
11/13/2003,15:32,56.63,56.63,56.63,56.63,400
11/13/2003,15:33,56.66,56.66,56.65,56.65,10300
11/13/2003,15:34,56.7,56.7,56.7,56.7,800
11/13/2003,15:35,56.7,56.7,56.7,56.7,100
11/13/2003,15:36,56.67,56.7,56.67,56.7,300
11/13/2003,15:37,56.7,56.7,56.7,56.7,200
11/13/2003,15:39,56.68,56.68,56.67,56.68,25400
11/13/2003,15:40,56.69,56.7,56.69,56.7,5500
11/13/2003,15:42,56.69,56.72,56.64,56.64,8500
11/13/2003,15:44,56.71,56.724,56.64,56.724,8100
11/13/2003,15:45,56.72,56.72,56.72,56.72,1000
11/13/2003,15:46,56.72,56.72,56.72,56.72,1000
11/13/2003,15:47,56.72,56.72,56.72,56.72,40500
11/13/2003,15:49,56.72,56.72,56.7,56.72,21200
11/13/2003,15:50,56.72,56.72,56.6726,56.6726,1600
11/13/2003,15:51,56.72,56.73,56.72,56.73,200
11/13/2003,15:52,56.69,56.74,56.69,56.7,10200
11/13/2003,15:53,56.69,56.69,56.69,56.69,100
11/13/2003,15:54,56.69,56.69,56.69,56.69,100
11/13/2003,15:55,56.69,56.69,56.68,56.69,1500
11/13/2003,15:56,56.79,56.79,56.68,56.76,40500
11/13/2003,15:57,56.73,56.74,56.67,56.72,14900
11/13/2003,15:58,56.73,56.74,56.7,56.74,6100
11/13/2003,15:59,56.73,56.74,56.67,56.73,6900
11/14/2003,09:32,56.75,56.75,56.75,56.75,5000
11/14/2003,09:33,56.75,56.75,56.75,56.75,5000
11/14/2003,09:34,56.75,56.75,56.75,56.75,3600
11/14/2003,09:35,56.75,56.75,56.74,56.74,11600
11/14/2003,09:36,56.7,56.75,56.65,56.65,8700
11/14/2003,09:37,56.65,56.65,56.65,56.65,1800
11/14/2003,09:38,56.66,56.66,56.65,56.65,5200
11/14/2003,09:39,56.7,56.7,56.7,56.7,30000
11/14/2003,09:40,56.75,56.8,56.75,56.8,50400
11/14/2003,09:41,56.75,56.81,56.75,56.81,500
11/14/2003,09:42,56.78,56.8,56.78,56.8,125000
11/14/2003,09:43,56.9,56.9,56.9,56.9,500
11/14/2003,09:44,56.89,56.89,56.77,56.79,57100
11/14/2003,09:45,56.85,56.87,56.85,56.87,1000
11/14/2003,09:46,56.917,56.917,56.88,56.88,200
11/14/2003,09:47,56.9,56.9,56.9,56.9,4700
11/14/2003,09:48,56.92,56.92,56.86,56.92,5500
11/14/2003,09:49,56.82,56.88,56.82,56.88,15000
11/14/2003,09:50,56.95,56.95,56.95,56.95,20000
11/14/2003,09:51,56.9,56.9,56.9,56.9,800
11/14/2003,09:53,56.95,56.97,56.95,56.97,2100
11/14/2003,09:54,56.97,56.97,56.97,56.97,300
11/14/2003,09:55,57,57,57,57,10100
11/14/2003,09:56,56.98,56.98,56.98,56.98,25000
11/14/2003,09:57,56.94,56.94,56.94,56.94,5000
11/14/2003,09:58,56.98,56.98,56.98,56.98,100
11/14/2003,09:59,56.99,57,56.99,57,700
11/14/2003,10:00,57,57,57,57,5000
11/14/2003,10:01,57,57,56.9,56.9,5100
11/14/2003,10:02,56.93,56.93,56.88,56.88,5100
11/14/2003,10:03,56.88,56.88,56.88,56.88,5000
11/14/2003,10:04,56.9,56.9,56.9,56.9,1600
11/14/2003,10:05,56.85,56.85,56.85,56.85,100
11/14/2003,10:06,56.86,56.86,56.86,56.86,300
11/14/2003,10:07,56.76,56.76,56.76,56.76,200
11/14/2003,10:08,56.75,56.8,56.75,56.8,21600
11/14/2003,10:09,56.75,56.75,56.72,56.72,33200
11/14/2003,10:11,56.7,56.7,56.7,56.7,1000
11/14/2003,10:12,56.76,56.76,56.633,56.633,12500
11/14/2003,10:13,56.65,56.65,56.65,56.65,600
11/14/2003,10:14,56.7,56.74,56.7,56.74,2400
11/14/2003,10:15,56.72,56.72,56.7,56.71,8300
11/14/2003,10:16,56.65,56.65,56.65,56.65,19400
11/14/2003,10:17,56.61,56.61,56.6,56.6,300
11/14/2003,10:18,56.61,56.61,56.61,56.61,300
11/14/2003,10:20,56.63,56.63,56.6,56.6,5200
11/14/2003,10:21,56.69,56.69,56.69,56.69,100
11/14/2003,10:22,56.69,56.69,56.69,56.69,100
11/14/2003,10:24,56.65,56.65,56.65,56.65,1400
11/14/2003,10:25,56.62,56.62,56.62,56.62,1200
11/14/2003,10:27,56.65,56.68,56.65,56.68,900
11/14/2003,10:28,56.63,56.63,56.63,56.63,2000
11/14/2003,10:30,56.56,56.56,56.56,56.56,100
11/14/2003,10:31,56.56,56.56,56.55,56.55,1900
11/14/2003,10:34,56.52,56.53,56.5,56.53,5800
11/14/2003,10:35,56.46,56.5,56.46,56.5,300
11/14/2003,10:36,56.48,56.48,56.48,56.48,5000
11/14/2003,10:38,56.5,56.5,56.5,56.5,500
11/14/2003,10:40,56.48,56.48,56.48,56.48,1700
11/14/2003,10:42,56.53,56.59,56.53,56.59,900
11/14/2003,10:43,56.59,56.59,56.59,56.59,400
11/14/2003,10:44,56.578,56.59,56.578,56.59,500
11/14/2003,10:45,56.578,56.578,56.48,56.48,14800
11/14/2003,10:46,56.46,56.46,56.46,56.46,3600
11/14/2003,10:49,56.6,56.6,56.6,56.6,1800
11/14/2003,10:50,56.68,56.69,56.68,56.69,10900
11/14/2003,10:51,56.63,56.63,56.63,56.63,25000
11/14/2003,10:52,56.64,56.64,56.64,56.64,600
11/14/2003,10:53,56.64,56.64,56.64,56.64,2000
11/14/2003,10:54,56.64,56.64,56.6,56.6,4600
11/14/2003,10:55,56.64,56.64,56.64,56.64,1100
11/14/2003,10:56,56.64,56.64,56.64,56.64,2000
11/14/2003,11:01,56.68,56.68,56.68,56.68,300
11/14/2003,11:03,56.7,56.7,56.7,56.7,25000
11/14/2003,11:04,56.695,56.695,56.695,56.695,10000
11/14/2003,11:05,56.74,56.74,56.74,56.74,3000
11/14/2003,11:06,56.74,56.8,56.74,56.8,3000
11/14/2003,11:07,56.8,56.8,56.75,56.75,50400
11/14/2003,11:08,56.92,56.92,56.92,56.92,100
11/14/2003,11:09,57.02,57.02,56.95,57,7000
11/14/2003,11:10,57,57.08,56.87,57.08,61600
11/14/2003,11:11,57.05,57.15,57.05,57.08,5400
11/14/2003,11:12,57.18,57.18,57.18,57.18,1100
11/14/2003,11:13,57.18,57.18,57.11,57.11,42400
11/14/2003,11:14,57.18,57.18,57.18,57.18,15500
11/14/2003,11:16,57.17,57.22,57.17,57.17,300
11/14/2003,11:17,57.13,57.2,57.12,57.12,31400
11/14/2003,11:18,57.15,57.18,57.15,57.15,120800
11/14/2003,11:19,57.2,57.2,57.12,57.12,25500
11/14/2003,11:20,57.1,57.1,57.07,57.1,3400
11/14/2003,11:21,57.04,57.04,57.04,57.04,700
11/14/2003,11:22,57.05,57.11,57.05,57.09,4200
11/14/2003,11:23,57.05,57.05,57.05,57.05,30000
11/14/2003,11:26,57.1,57.1,57.09,57.09,1600
11/14/2003,11:27,57.14,57.14,57.14,57.14,100
11/14/2003,11:28,57.07,57.12,57.07,57.12,4200
11/14/2003,11:29,57.14,57.14,57.14,57.14,4000
11/14/2003,11:30,57.1,57.18,57.1,57.13,2000
11/14/2003,11:31,57.15,57.15,57.15,57.15,200
11/14/2003,11:32,57.19,57.25,57.19,57.25,2300
11/14/2003,11:33,57.25,57.25,57.23,57.23,500
11/14/2003,11:34,57.22,57.25,57.22,57.25,3800
11/14/2003,11:35,57.25,57.319,57.25,57.31,10800
11/14/2003,11:36,57.33,57.33,57.25,57.25,35000
11/14/2003,11:37,57.32,57.33,57.25,57.27,1300
11/14/2003,11:38,57.33,57.33,57.33,57.33,500
11/14/2003,11:39,57.33,57.34,57.3,57.3,11600
11/14/2003,11:40,57.28,57.3,57.25,57.29,33500
11/14/2003,11:41,57.3,57.38,57.3,57.38,46100
11/14/2003,11:42,57.27,57.31,57.27,57.3,1700
11/14/2003,11:43,57.3,57.3,57.27,57.3,22400
11/14/2003,11:44,57.3,57.35,57.3,57.35,1400
11/14/2003,11:45,57.35,57.4,57.35,57.4,3900
11/14/2003,11:46,57.4,57.41,57.4,57.4,2200
11/14/2003,11:47,57.45,57.48,57.45,57.48,5900
11/14/2003,11:48,57.45,57.48,57.44,57.48,66900
11/14/2003,11:49,57.45,57.45,57.41,57.41,17000
11/14/2003,11:50,57.42,57.42,57.42,57.42,150000
11/14/2003,11:51,57.41,57.41,57.41,57.41,5000
11/14/2003,11:52,57.41,57.41,57.4,57.4,5700
11/14/2003,11:53,57.37,57.37,57.35,57.37,10000
11/14/2003,11:54,57.36,57.36,57.36,57.36,100
11/14/2003,11:55,57.4,57.4,57.38,57.4,10400
11/14/2003,11:56,57.4,57.43,57.4,57.4,11300
11/14/2003,11:57,57.4,57.4,57.4,57.4,5200
11/14/2003,11:58,57.4,57.4,57.4,57.4,10000
11/14/2003,11:59,57.4,57.4,57.37,57.37,20200
11/14/2003,12:00,57.35,57.38,57.35,57.35,29500
11/14/2003,12:01,57.35,57.35,57.33,57.33,27700
11/14/2003,12:02,57.33,57.36,57.31,57.31,79000
11/14/2003,12:03,57.35,57.36,57.31,57.35,125800
11/14/2003,12:04,57.36,57.36,57.35,57.35,600
11/14/2003,12:05,57.36,57.4,57.36,57.4,7400
11/14/2003,12:06,57.45,57.45,57.4,57.4,200
11/14/2003,12:07,57.45,57.45,57.45,57.45,200
11/14/2003,12:08,57.45,57.45,57.45,57.45,100
11/14/2003,12:09,57.4,57.45,57.4,57.45,2600
11/14/2003,12:10,57.45,57.46,57.45,57.46,1400
11/14/2003,12:11,57.5,57.5,57.48,57.49,800
11/14/2003,12:12,57.49,57.5,57.49,57.5,1200
11/14/2003,12:13,57.5,57.5,57.45,57.45,12700
11/14/2003,12:14,57.5,57.5,57.5,57.5,15000
11/14/2003,12:15,57.5,57.52,57.5,57.5,79000
11/14/2003,12:16,57.52,57.53,57.52,57.53,2100
11/14/2003,12:18,57.51,57.51,57.5,57.5,6000
11/14/2003,12:20,57.45,57.45,57.41,57.41,2900
11/14/2003,12:21,57.47,57.47,57.41,57.41,1500
11/14/2003,12:22,57.45,57.45,57.45,57.45,1000
11/14/2003,12:27,57.47,57.47,57.47,57.47,25900
11/14/2003,12:28,57.45,57.45,57.45,57.45,20000
11/14/2003,12:29,57.5,57.5,57.5,57.5,1000
11/14/2003,12:30,57.5,57.5,57.5,57.5,1000
11/14/2003,12:32,57.55,57.55,57.55,57.55,400
11/14/2003,12:33,57.51,57.51,57.51,57.51,100
11/14/2003,12:35,57.57,57.57,57.57,57.57,2100
11/14/2003,12:36,57.5,57.5,57.5,57.5,300
11/14/2003,12:38,57.41,57.41,57.41,57.41,400
11/14/2003,12:39,57.4,57.4,57.4,57.4,3600
11/14/2003,12:44,57.46,57.47,57.46,57.47,1200
11/14/2003,12:45,57.46,57.46,57.41,57.41,2000
11/14/2003,12:47,57.45,57.45,57.45,57.45,6000
11/14/2003,12:48,57.42,57.46,57.42,57.46,1500
11/14/2003,12:49,57.48,57.48,57.48,57.48,2500
11/14/2003,12:50,57.45,57.45,57.45,57.45,5000
11/14/2003,12:51,57.4322,57.4322,57.4322,57.4322,100
11/14/2003,12:53,57.48,57.48,57.48,57.48,1300
11/14/2003,12:56,57.46,57.46,57.46,57.46,3000
11/14/2003,12:57,57.46,57.48,57.46,57.48,5000
11/14/2003,12:58,57.48,57.48,57.45,57.45,600
11/14/2003,13:00,57.47,57.47,57.47,57.47,100
11/14/2003,13:01,57.47,57.48,57.47,57.48,10200
11/14/2003,13:03,57.46,57.46,57.46,57.46,5000
11/14/2003,13:04,57.46,57.46,57.46,57.46,2000
11/14/2003,13:05,57.46,57.46,57.46,57.46,100
11/14/2003,13:06,57.47,57.47,57.47,57.47,500
11/14/2003,13:08,57.47,57.47,57.47,57.47,700
11/14/2003,13:09,57.47,57.47,57.47,57.47,4000
11/14/2003,13:11,57.48,57.5,57.48,57.5,2000
11/14/2003,13:15,57.54,57.54,57.54,57.54,1000
11/14/2003,13:17,57.45,57.45,57.45,57.45,5000
11/14/2003,13:19,57.43,57.43,57.43,57.43,500
11/14/2003,13:24,57.43,57.43,57.43,57.43,1000
11/14/2003,13:29,57.4,57.4,57.4,57.4,1000
11/14/2003,13:30,57.44,57.44,57.44,57.44,1000
11/14/2003,13:33,57.4,57.4,57.4,57.4,200
11/14/2003,13:34,57.46,57.46,57.46,57.46,100
11/14/2003,13:35,57.46,57.46,57.45,57.45,700
11/14/2003,13:36,57.45,57.45,57.45,57.45,600
11/14/2003,13:39,57.43,57.43,57.41,57.41,400
11/14/2003,13:41,57.41,57.41,57.33,57.33,1100
11/14/2003,13:42,57.39,57.39,57.39,57.39,100
11/14/2003,13:43,57.34,57.34,57.34,57.34,100
11/14/2003,13:44,57.33,57.37,57.3,57.3,2300
11/14/2003,13:45,57.3,57.3,57.3,57.3,100
11/14/2003,13:46,57.32,57.32,57.32,57.32,900
11/14/2003,13:49,57.31,57.31,57.31,57.31,100
11/14/2003,13:50,57.3,57.3,57.266,57.266,900
11/14/2003,13:51,57.3,57.3,57.3,57.3,500
11/14/2003,13:56,57.36,57.39,57.36,57.39,10500
11/14/2003,13:57,57.37,57.37,57.37,57.37,15000
11/14/2003,13:58,57.35,57.35,57.35,57.35,600
11/14/2003,14:00,57.33,57.33,57.33,57.33,600
11/14/2003,14:02,57.33,57.33,57.33,57.33,100
11/14/2003,14:05,57.33,57.33,57.33,57.33,1100
11/14/2003,14:07,57.3,57.31,57.3,57.3,700
11/14/2003,14:08,57.29,57.29,57.29,57.29,1200
11/14/2003,14:09,57.29,57.3,57.29,57.3,1200
11/14/2003,14:10,57.29,57.29,57.29,57.29,800
11/14/2003,14:11,57.28,57.28,57.28,57.28,200
11/14/2003,14:12,57.25,57.27,57.23,57.23,25500
11/14/2003,14:13,57.23,57.26,57.23,57.23,2100
11/14/2003,14:14,57.25,57.25,57.25,57.25,4500
11/14/2003,14:15,57.2,57.25,57.2,57.23,33300
11/14/2003,14:16,57.21,57.21,57.2,57.2,2300
11/14/2003,14:18,57.22,57.24,57.22,57.23,1300
11/14/2003,14:19,57.21,57.23,57.21,57.22,1300
11/14/2003,14:20,57.22,57.22,57.22,57.22,100
11/14/2003,14:21,57.27,57.27,57.27,57.27,1100
11/14/2003,14:22,57.26,57.26,57.25,57.25,200
11/14/2003,14:23,57.25,57.26,57.25,57.26,900
11/14/2003,14:24,57.27,57.27,57.25,57.26,1000
11/14/2003,14:25,57.26,57.26,57.25,57.25,1000
11/14/2003,14:26,57.25,57.25,57.25,57.25,400
11/14/2003,14:27,57.25,57.26,57.25,57.26,800
11/14/2003,14:28,57.24,57.25,57.2,57.25,1100
11/14/2003,14:29,57.21,57.21,57.2,57.2,1000
11/14/2003,14:31,57.2,57.2,57.15,57.15,1800
11/14/2003,14:32,57.15,57.2,57.15,57.2,1500
11/14/2003,14:33,57.17,57.17,57.17,57.17,300
11/14/2003,14:34,57.16,57.17,57.14,57.14,1000
11/14/2003,14:36,57.2,57.2,57.2,57.2,300
11/14/2003,14:37,57.22,57.23,57.22,57.22,5500
11/14/2003,14:38,57.25,57.25,57.23,57.25,8100
11/14/2003,14:40,57.27,57.27,57.27,57.27,600
11/14/2003,14:41,57.27,57.3,57.27,57.27,2800
11/14/2003,14:42,57.27,57.27,57.23,57.24,5100
11/14/2003,14:43,57.22,57.25,57.22,57.25,2100
11/14/2003,14:44,57.25,57.27,57.25,57.27,14400
11/14/2003,14:45,57.27,57.3,57.27,57.27,4000
11/14/2003,14:46,57.28,57.3,57.27,57.3,1400
11/14/2003,14:47,57.27,57.3,57.27,57.3,2000
11/14/2003,14:48,57.3,57.3,57.3,57.3,1500
11/14/2003,14:49,57.29,57.29,57.29,57.29,600
11/14/2003,14:50,57.29,57.3,57.28,57.28,2200
11/14/2003,14:51,57.27,57.29,57.26,57.29,800
11/14/2003,14:52,57.25,57.25,57.24,57.24,700
11/14/2003,14:53,57.2,57.2,57.2,57.2,100
11/14/2003,14:54,57.225,57.225,57.225,57.225,500
11/14/2003,14:55,57.2,57.2,57.12,57.2,5500
11/14/2003,14:56,57.18,57.18,57.15,57.15,800
11/14/2003,14:58,57.15,57.15,57.14,57.14,1100
11/14/2003,14:59,57.13,57.13,57.13,57.13,300
11/14/2003,15:00,57.12,57.12,57.08,57.11,600
11/14/2003,15:01,57.1,57.1,57.04,57.05,6000
11/14/2003,15:02,57.07,57.1,57.06,57.1,1700
11/14/2003,15:03,57.1,57.11,57.06,57.11,38900
11/14/2003,15:04,57.07,57.08,57.04,57.04,700
11/14/2003,15:05,57,57,57,57,300
11/14/2003,15:07,57.05,57.05,57.02,57.02,300
11/14/2003,15:08,57,57.04,57,57.01,2800
11/14/2003,15:09,57,57,56.97,56.97,5400
11/14/2003,15:10,56.96,56.96,56.9,56.9,200
11/14/2003,15:11,56.92,57,56.92,56.93,35100
11/14/2003,15:12,56.93,56.93,56.92,56.92,2200
11/14/2003,15:13,56.93,56.97,56.93,56.97,10500
11/14/2003,15:14,57,57,56.98,56.98,1100
11/14/2003,15:15,56.94,57,56.94,57,1200
11/14/2003,15:16,56.97,56.97,56.97,56.97,200
11/14/2003,15:17,57,57.012,56.98,57.012,2100
11/14/2003,15:18,56.98,56.98,56.98,56.98,300
11/14/2003,15:19,56.97,56.97,56.97,56.97,800
11/14/2003,15:20,56.97,56.98,56.97,56.98,600
11/14/2003,15:21,56.98,57,56.98,57,2700
11/14/2003,15:22,57.04,57.04,56.97,57,1200
11/14/2003,15:23,56.95,57.01,56.95,57,1000
11/14/2003,15:24,57,57,57,57,200
11/14/2003,15:25,57.01,57.01,57.01,57.01,100
11/14/2003,15:26,57.01,57.01,57.01,57.01,200
11/14/2003,15:27,57,57.02,57,57.02,300
11/14/2003,15:28,57.03,57.03,57,57,600
11/14/2003,15:29,57.02,57.02,56.98,57.01,1900
11/14/2003,15:30,56.99,57.04,56.99,57.04,1900
11/14/2003,15:31,57.1,57.1,57.1,57.1,200
11/14/2003,15:32,57.09,57.11,57.07,57.11,1100
11/14/2003,15:33,57.04,57.12,57.04,57.12,1300
11/14/2003,15:34,57.09,57.09,57.09,57.09,600
11/14/2003,15:35,57.07,57.08,57.01,57.05,3100
11/14/2003,15:36,57.05,57.05,57.05,57.05,1400
11/14/2003,15:37,57.08,57.09,57.05,57.08,1400
11/14/2003,15:38,57.09,57.1,57.09,57.1,3700
11/14/2003,15:39,57.11,57.11,57.11,57.11,200
11/14/2003,15:40,57.09,57.13,57.09,57.13,10900
11/14/2003,15:41,57.14,57.14,57.11,57.12,15900
11/14/2003,15:42,57.11,57.13,57.07,57.12,2000
11/14/2003,15:43,57.12,57.12,57.09,57.1,2500
11/14/2003,15:44,57.12,57.14,57.11,57.11,2200
11/14/2003,15:45,57.12,57.12,57.12,57.12,400
11/14/2003,15:46,57.12,57.12,57.12,57.12,400
11/14/2003,15:47,57.12,57.13,57.07,57.12,2800
11/14/2003,15:48,57.12,57.12,57.12,57.12,800
11/14/2003,15:49,57.13,57.13,57.11,57.13,1200
11/14/2003,15:50,57.12,57.12,57.12,57.12,200
11/14/2003,15:51,57.12,57.12,57.1,57.1,900
11/14/2003,15:52,57.1,57.1,57.03,57.09,2300
11/14/2003,15:53,57.07,57.08,57.07,57.08,400
11/14/2003,15:54,57.08,57.09,57.08,57.09,1000
11/14/2003,15:55,57.09,57.09,57.09,57.09,1500
11/14/2003,15:56,57.08,57.08,57.06,57.06,400
11/14/2003,15:57,57.06,57.06,57.06,57.06,1000
11/14/2003,15:58,57.07,57.07,57.01,57.07,3300
11/14/2003,15:59,57.04,57.07,57.01,57.01,500
11/17/2003,09:40,56.49,56.49,56.49,56.49,14300
11/17/2003,09:41,56.49,56.49,56.36,56.36,1000
11/17/2003,09:42,56.39,56.39,56.3,56.35,50700
11/17/2003,09:43,56.3,56.3,56.3,56.3,200
11/17/2003,09:44,56.35,56.35,56.35,56.35,14900
11/17/2003,09:45,56.4,56.48,56.37,56.48,42600
11/17/2003,09:46,56.55,56.55,56.5,56.5,11100
11/17/2003,09:47,56.5,56.5,56.5,56.5,2100
11/17/2003,09:48,56.48,56.5,56.44,56.5,10200
11/17/2003,09:50,56.39,56.39,56.38,56.38,300
11/17/2003,09:51,56.38,56.44,56.38,56.44,400
11/17/2003,09:52,56.43,56.43,56.43,56.43,200
11/17/2003,09:53,56.44,56.44,56.44,56.44,10000
11/17/2003,09:54,56.35,56.4,56.35,56.4,1400
11/17/2003,09:55,56.37,56.37,56.37,56.37,600
11/17/2003,09:56,56.44,56.44,56.44,56.44,100
11/17/2003,09:57,56.48,56.5,56.48,56.5,6500
11/17/2003,09:58,56.46,56.46,56.46,56.46,8600
11/17/2003,09:59,56.46,56.46,56.46,56.46,100
11/17/2003,10:01,56.44,56.44,56.44,56.44,100
11/17/2003,10:02,56.4,56.41,56.4,56.41,5200
11/17/2003,10:03,56.34,56.34,56.3,56.3,4900
11/17/2003,10:04,56.34,56.34,56.34,56.34,100
11/17/2003,10:05,56.34,56.34,56.34,56.34,3500
11/17/2003,10:06,56.38,56.38,56.38,56.38,100
11/17/2003,10:07,56.31,56.31,56.31,56.31,300
11/17/2003,10:08,56.31,56.31,56.22,56.22,10400
11/17/2003,10:09,56.23,56.28,56.23,56.28,10200
11/17/2003,10:10,56.23,56.23,56.23,56.23,5000
11/17/2003,10:11,56.2,56.2,56.2,56.2,5300
11/17/2003,10:12,56.15,56.16,56.13,56.13,5200
11/17/2003,10:13,56.05,56.08,56.05,56.08,5600
11/17/2003,10:14,56.1,56.1,56.05,56.05,5700
11/17/2003,10:15,56.02,56.02,56,56,22300
11/17/2003,10:16,56,56,55.91,55.96,30900
11/17/2003,10:17,56,56,55.95,55.95,7500
11/17/2003,10:18,55.91,55.98,55.91,55.95,800
11/17/2003,10:19,55.98,56.01,55.98,56.01,700
11/17/2003,10:20,56,56.04,56,56.04,2600
11/17/2003,10:21,56.04,56.04,56.02,56.02,400
11/17/2003,10:22,56.04,56.05,56.02,56.05,1000
11/17/2003,10:23,56.06,56.06,56.042,56.05,12600
11/17/2003,10:24,56.05,56.07,56,56.07,65200
11/17/2003,10:25,56.02,56.02,56.02,56.02,300
11/17/2003,10:26,56.05,56.05,56.05,56.05,200
11/17/2003,10:28,56.07,56.07,56.05,56.05,1100
11/17/2003,10:30,56.01,56.01,56.01,56.01,300
11/17/2003,10:31,56.04,56.05,56.01,56.01,700
11/17/2003,10:32,56.06,56.06,56,56,6300
11/17/2003,10:33,56.05,56.05,56.05,56.05,100
11/17/2003,10:34,56.06,56.06,56,56,1100
11/17/2003,10:35,56.06,56.06,56.06,56.06,100
11/17/2003,10:36,56.07,56.08,56.07,56.08,200
11/17/2003,10:37,56.08,56.08,56.08,56.08,100
11/17/2003,10:38,56.06,56.06,56.02,56.06,3500
11/17/2003,10:39,56.04,56.04,55.964,55.964,5200
11/17/2003,10:40,56.03,56.03,56.03,56.03,500
11/17/2003,10:41,56.05,56.05,56.05,56.05,100
11/17/2003,10:42,56.04,56.04,56.04,56.04,2500
11/17/2003,10:44,56.05,56.05,56.05,56.05,400
11/17/2003,10:47,56.06,56.06,56.06,56.06,100
11/17/2003,10:49,56.03,56.03,56.03,56.03,100
11/17/2003,10:52,56.06,56.06,56.06,56.06,100
11/17/2003,10:55,56.04,56.04,56.04,56.04,1300
11/17/2003,10:58,56.05,56.05,56.04,56.04,900
11/17/2003,11:00,56.04,56.04,56.04,56.04,300
11/17/2003,11:01,56,56,56,56,600
11/17/2003,11:03,55.93,55.93,55.91,55.91,1200
11/17/2003,11:04,55.95,55.95,55.95,55.95,100
11/17/2003,11:05,55.94,55.94,55.91,55.91,1500
11/17/2003,11:07,55.95,55.95,55.95,55.95,100
11/17/2003,11:08,55.91,55.91,55.91,55.91,100
11/17/2003,11:10,55.88,55.88,55.88,55.88,300
11/17/2003,11:12,55.88,55.92,55.88,55.92,500
11/17/2003,11:13,55.88,55.93,55.88,55.93,2300
11/17/2003,11:14,55.9,55.94,55.9,55.94,2300
11/17/2003,11:15,55.9,55.9,55.88,55.88,3800
11/17/2003,11:16,55.9,55.9,55.9,55.9,400
11/17/2003,11:19,55.9,55.9,55.9,55.9,100
11/17/2003,11:20,55.9,55.9,55.9,55.9,300
11/17/2003,11:22,55.9,55.9,55.9,55.9,100
11/17/2003,11:23,55.86,55.86,55.86,55.86,100
11/17/2003,11:25,55.9,55.9,55.9,55.9,400
11/17/2003,11:26,55.94,55.94,55.94,55.94,400
11/17/2003,11:28,55.9,55.9,55.9,55.9,200
11/17/2003,11:29,55.91,55.91,55.91,55.91,300
11/17/2003,11:30,55.91,55.91,55.91,55.91,200
11/17/2003,11:32,55.95,55.95,55.95,55.95,200
11/17/2003,11:35,55.95,55.95,55.95,55.95,100
11/17/2003,11:37,55.91,55.91,55.91,55.91,100
11/17/2003,11:38,55.9,55.91,55.9,55.91,1100
11/17/2003,11:43,55.83,55.85,55.83,55.85,700
11/17/2003,11:44,55.8,55.8,55.8,55.8,500
11/17/2003,11:45,55.81,55.812,55.81,55.812,200
11/17/2003,11:47,55.86,55.86,55.85,55.85,5100
11/17/2003,11:48,55.85,55.85,55.85,55.85,5000
11/17/2003,11:52,55.82,55.82,55.82,55.82,10000
11/17/2003,11:54,55.8,55.8,55.8,55.8,5000
11/17/2003,11:56,55.84,55.84,55.84,55.84,500
11/17/2003,11:57,55.86,55.86,55.85,55.85,10200
11/17/2003,11:58,55.874,55.874,55.874,55.874,10000
11/17/2003,11:59,55.84,55.84,55.84,55.84,15000
11/17/2003,12:04,55.95,55.95,55.95,55.95,100
11/17/2003,12:12,55.82,55.82,55.82,55.82,200
11/17/2003,12:16,55.86,55.86,55.86,55.86,5000
11/17/2003,12:18,55.9,55.9,55.9,55.9,500
11/17/2003,12:22,55.9,55.9,55.86,55.86,600
11/17/2003,12:23,55.9,55.9,55.9,55.9,300
11/17/2003,12:24,55.9,55.95,55.9,55.95,400
11/17/2003,12:25,55.94,55.94,55.94,55.94,100
11/17/2003,12:26,55.9,55.9,55.9,55.9,400
11/17/2003,12:27,55.89,55.89,55.89,55.89,200
11/17/2003,12:28,55.88,55.94,55.88,55.94,2800
11/17/2003,12:30,55.95,55.95,55.95,55.95,1000
11/17/2003,12:31,55.89,55.89,55.88,55.88,1500
11/17/2003,12:32,55.96,55.96,55.96,55.96,300
11/17/2003,12:34,55.93,55.93,55.93,55.93,300
11/17/2003,12:39,55.93,55.93,55.92,55.92,2300
11/17/2003,12:40,55.93,55.93,55.93,55.93,2200
11/17/2003,12:47,55.95,55.96,55.95,55.96,5100
11/17/2003,12:48,55.96,55.96,55.96,55.96,20000
11/17/2003,12:49,55.94,55.94,55.94,55.94,200
11/17/2003,12:50,55.96,55.96,55.96,55.96,10000
11/17/2003,12:57,55.92,55.92,55.92,55.92,1000
11/17/2003,12:59,55.9,55.9,55.9,55.9,800
11/17/2003,13:04,55.9,55.9,55.9,55.9,1200
11/17/2003,13:05,55.9,55.9,55.9,55.9,3800
11/17/2003,13:06,55.94,55.95,55.94,55.95,500
11/17/2003,13:07,55.92,55.92,55.92,55.92,200
11/17/2003,13:10,55.92,55.92,55.92,55.92,4800
11/17/2003,13:11,55.88,55.88,55.88,55.88,100
11/17/2003,13:12,55.89,55.89,55.83,55.83,2300
11/17/2003,13:13,55.83,55.83,55.83,55.83,200
11/17/2003,13:15,55.83,55.83,55.8,55.8,5000
11/17/2003,13:16,55.85,55.85,55.82,55.82,10900
11/17/2003,13:18,55.85,55.85,55.8,55.85,300
11/17/2003,13:22,55.84,55.84,55.84,55.84,1000
11/17/2003,13:24,55.8,55.8,55.75,55.75,8600
11/17/2003,13:26,55.78,55.8,55.78,55.78,6700
11/17/2003,13:28,55.759,55.759,55.759,55.759,3000
11/17/2003,13:31,55.78,55.78,55.78,55.78,800
11/17/2003,13:33,55.79,55.85,55.79,55.85,1000
11/17/2003,13:39,55.85,55.86,55.85,55.86,1400
11/17/2003,13:40,55.87,55.88,55.86,55.87,4300
11/17/2003,13:43,55.86,55.86,55.86,55.86,5000
11/17/2003,13:44,55.88,55.88,55.88,55.88,5000
11/17/2003,13:47,55.83,55.83,55.83,55.83,1000
11/17/2003,13:54,55.8,55.8,55.8,55.8,2500
11/17/2003,13:55,55.83,55.83,55.8,55.8,3700
11/17/2003,13:57,55.83,55.83,55.83,55.83,300
11/17/2003,14:01,55.87,55.87,55.87,55.87,100
11/17/2003,14:03,55.86,55.86,55.86,55.86,300
11/17/2003,14:05,55.9,55.9,55.9,55.9,5000
11/17/2003,14:06,55.9,55.93,55.9,55.93,3500
11/17/2003,14:12,55.9,55.93,55.9,55.93,4300
11/17/2003,14:13,55.9,55.9,55.9,55.9,300
11/17/2003,14:14,55.95,55.95,55.91,55.91,6500
11/17/2003,14:15,55.91,55.91,55.91,55.91,10000
11/17/2003,14:16,55.91,55.91,55.91,55.91,100
11/17/2003,14:18,55.9,55.9,55.9,55.9,200
11/17/2003,14:21,55.9,55.9,55.86,55.86,5500
11/17/2003,14:22,55.88,55.88,55.86,55.88,15100
11/17/2003,14:24,55.88,55.9,55.88,55.9,15200
11/17/2003,14:25,55.9,55.9,55.9,55.9,2000
11/17/2003,14:28,55.9,55.93,55.9,55.93,1000
11/17/2003,14:29,55.93,55.93,55.93,55.93,4900
11/17/2003,14:30,55.94,55.99,55.94,55.99,6000
11/17/2003,14:31,55.96,55.96,55.93,55.95,6800
11/17/2003,14:33,55.96,56.01,55.96,56.01,2100
11/17/2003,14:36,55.94,55.94,55.94,55.94,100
11/17/2003,14:37,55.96,55.96,55.96,55.96,1600
11/17/2003,14:39,55.95,55.95,55.95,55.95,2000
11/17/2003,14:41,55.98,55.996,55.98,55.98,500
11/17/2003,14:42,55.98,55.98,55.98,55.98,5900
11/17/2003,14:43,55.93,55.93,55.93,55.93,1300
11/17/2003,14:45,55.95,55.95,55.95,55.95,500
11/17/2003,14:46,55.95,55.95,55.95,55.95,300
11/17/2003,14:53,55.88,55.93,55.88,55.93,700
11/17/2003,14:54,55.94,55.95,55.94,55.95,200
11/17/2003,14:55,55.95,55.95,55.95,55.95,4100
11/17/2003,14:56,55.98,55.98,55.98,55.98,200
11/17/2003,14:57,55.98,55.98,55.98,55.98,1100
11/17/2003,14:58,55.98,56,55.98,56,400
11/17/2003,14:59,56.03,56.03,56,56,5200
11/17/2003,15:00,56.05,56.05,56.02,56.02,200
11/17/2003,15:02,56.1,56.1,56.1,56.1,10100
11/17/2003,15:03,56.1,56.1,56.1,56.1,100
11/17/2003,15:04,56.1,56.1,56.05,56.05,10400
11/17/2003,15:05,56.03,56.08,56.03,56.08,500
11/17/2003,15:07,56.06,56.06,56.06,56.06,100
11/17/2003,15:09,56,56,56,56,1000
11/17/2003,15:10,55.94,55.94,55.91,55.91,900
11/17/2003,15:14,55.91,55.91,55.91,55.91,300
11/17/2003,15:15,55.9,55.9,55.9,55.9,100
11/17/2003,15:16,55.99,55.99,55.91,55.91,600
11/17/2003,15:17,55.91,55.91,55.91,55.91,900
11/17/2003,15:23,55.97,55.97,55.96,55.96,500
11/17/2003,15:25,55.97,55.99,55.97,55.99,200
11/17/2003,15:26,56.01,56.01,55.97,55.97,800
11/17/2003,15:27,56.02,56.02,56.02,56.02,5000
11/17/2003,15:28,56.06,56.06,56.05,56.05,1000
11/17/2003,15:29,56.06,56.06,55.99,55.99,400
11/17/2003,15:30,56.05,56.06,56.05,56.06,700
11/17/2003,15:32,56.07,56.07,56.07,56.07,400
11/17/2003,15:33,56.07,56.07,56.07,56.07,100
11/17/2003,15:34,56.07,56.07,56.07,56.07,100
11/17/2003,15:35,56.05,56.05,56.05,56.05,100
11/17/2003,15:36,56.05,56.07,56.04,56.04,3000
11/17/2003,15:37,56.07,56.07,56.07,56.07,25100
11/17/2003,15:38,56.07,56.07,56.07,56.07,300
11/17/2003,15:40,56.07,56.07,56.07,56.07,1300
11/17/2003,15:42,56.1,56.1,56.1,56.1,7500
11/17/2003,15:43,56.15,56.15,56.15,56.15,500
11/17/2003,15:44,56.15,56.15,56.15,56.15,800
11/17/2003,15:46,56.14,56.14,56.14,56.14,300
11/17/2003,15:47,56.04,56.04,56.04,56.04,400
11/17/2003,15:48,56.05,56.11,56.05,56.1,800
11/17/2003,15:49,56.1,56.1,56.1,56.1,900
11/17/2003,15:50,56.07,56.07,56.07,56.07,200
11/17/2003,15:51,56.07,56.07,56.07,56.07,2400
11/17/2003,15:52,56.06,56.06,56.05,56.05,300
11/17/2003,15:53,56.02,56.0486,56.02,56.0486,300
11/17/2003,15:55,55.97,55.97,55.95,55.95,10200
11/17/2003,15:56,55.97,55.97,55.97,55.97,100
11/17/2003,15:57,56.04,56.04,56.01,56.01,900
11/17/2003,15:58,56.01,56.01,56.01,56.01,100
11/17/2003,15:59,56.01,56.01,56.01,56.01,2200
11/18/2003,09:36,55.9,56.06,55.9,56,6200
11/18/2003,09:37,56,56,55.95,55.95,600
11/18/2003,09:38,55.95,55.95,55.95,55.95,1100
11/18/2003,09:39,56,56,55.95,55.95,1600
11/18/2003,09:40,55.95,55.95,55.95,55.95,200
11/18/2003,09:41,56,56,56,56,1700
11/18/2003,09:42,56.05,56.05,56.05,56.05,300
11/18/2003,09:43,56.06,56.06,56,56,1200
11/18/2003,09:44,56.05,56.05,56.05,56.05,200
11/18/2003,09:45,55.95,55.95,55.95,55.95,500
11/18/2003,09:46,56.05,56.05,56.05,56.05,400
11/18/2003,09:47,56.07,56.11,56.06,56.11,7300
11/18/2003,09:48,56.11,56.14,56.11,56.14,3300
11/18/2003,09:50,56.09,56.14,56.07,56.08,1400
11/18/2003,09:51,56.07,56.07,56.07,56.07,5200
11/18/2003,09:52,56.05,56.05,56.01,56.01,6400
11/18/2003,09:53,56.12,56.12,56.09,56.09,200
11/18/2003,09:55,56.07,56.07,56.07,56.07,100
11/18/2003,09:57,56.09,56.09,56.05,56.05,6000
11/18/2003,09:58,55.93,56.04,55.93,56.04,13000
11/18/2003,09:59,55.99,55.99,55.9,55.99,2300
11/18/2003,10:00,55.98,55.98,55.98,55.98,400
11/18/2003,10:01,55.93,55.93,55.93,55.93,300
11/18/2003,10:02,55.92,55.92,55.86,55.86,12500
11/18/2003,10:03,55.91,55.91,55.91,55.91,1900
11/18/2003,10:04,55.93,55.93,55.93,55.93,2000
11/18/2003,10:08,55.93,55.93,55.83,55.83,1700
11/18/2003,10:09,55.89,55.89,55.89,55.89,100
11/18/2003,10:10,55.89,55.89,55.89,55.89,400
11/18/2003,10:11,55.88,55.88,55.87,55.88,2100
11/18/2003,10:12,55.88,55.88,55.88,55.88,10300
11/18/2003,10:13,55.88,55.9,55.88,55.9,12300
11/18/2003,10:15,55.91,55.91,55.91,55.91,200
11/18/2003,10:16,55.86,55.86,55.83,55.83,300
11/18/2003,10:17,55.81,55.81,55.81,55.81,800
11/18/2003,10:19,55.88,55.88,55.88,55.88,4000
11/18/2003,10:22,55.86,55.86,55.86,55.86,200
11/18/2003,10:23,55.8,55.8,55.8,55.8,1000
11/18/2003,10:28,55.8,55.81,55.8,55.81,1600
11/18/2003,10:29,55.81,55.81,55.81,55.81,100
11/18/2003,10:31,55.81,55.81,55.81,55.81,200
11/18/2003,10:32,55.81,55.81,55.81,55.81,100
11/18/2003,10:33,55.88,55.88,55.88,55.88,4100
11/18/2003,10:34,55.89,55.89,55.88,55.88,300
11/18/2003,10:37,55.85,55.87,55.85,55.87,5200
11/18/2003,10:38,55.8,55.85,55.8,55.8,20700
11/18/2003,10:39,55.77,55.83,55.75,55.75,7400
11/18/2003,10:40,55.73,55.75,55.73,55.75,10500
11/18/2003,10:43,55.85,55.85,55.8,55.8,2100
11/18/2003,10:45,55.7,55.73,55.7,55.73,10000
11/18/2003,10:46,55.75,55.75,55.75,55.75,200
11/18/2003,10:48,55.75,55.75,55.75,55.75,400
11/18/2003,10:50,55.78,55.78,55.78,55.78,700
11/18/2003,10:51,55.74,55.78,55.74,55.75,2400
11/18/2003,10:52,55.73,55.74,55.73,55.74,900
11/18/2003,10:53,55.73,55.73,55.73,55.73,200
11/18/2003,10:54,55.74,55.74,55.72,55.72,2100
11/18/2003,10:56,55.68,55.68,55.68,55.68,100
11/18/2003,10:58,55.7,55.7,55.7,55.7,200
11/18/2003,11:00,55.72,55.72,55.68,55.68,700
11/18/2003,11:01,55.75,55.75,55.66,55.66,100300
11/18/2003,11:02,55.68,55.68,55.68,55.68,200
11/18/2003,11:03,55.68,55.68,55.65,55.65,500
11/18/2003,11:04,55.65,55.68,55.65,55.68,300
11/18/2003,11:05,55.68,55.68,55.65,55.65,4800
11/18/2003,11:06,55.68,55.68,55.68,55.68,200
11/18/2003,11:07,55.68,55.68,55.6,55.6,600
11/18/2003,11:08,55.7,55.7,55.7,55.7,1000
11/18/2003,11:12,55.65,55.65,55.65,55.65,100
11/18/2003,11:13,55.65,55.65,55.65,55.65,800
11/18/2003,11:14,55.6,55.6,55.6,55.6,300
11/18/2003,11:15,55.6,55.6,55.6,55.6,5000
11/18/2003,11:17,55.65,55.65,55.65,55.65,200
11/18/2003,11:18,55.65,55.65,55.65,55.65,1700
11/18/2003,11:20,55.65,55.65,55.6,55.6,2000
11/18/2003,11:21,55.73,55.73,55.73,55.73,100
11/18/2003,11:22,55.77,55.77,55.75,55.77,15000
11/18/2003,11:23,55.75,55.75,55.75,55.75,2000
11/18/2003,11:25,55.74,55.74,55.74,55.74,200
11/18/2003,11:26,55.75,55.75,55.75,55.75,800
11/18/2003,11:27,55.75,55.75,55.75,55.75,2600
11/18/2003,11:30,55.74,55.74,55.74,55.74,100
11/18/2003,11:32,55.74,55.74,55.74,55.74,100
11/18/2003,11:34,55.71,55.71,55.71,55.71,100
11/18/2003,11:36,55.7,55.7,55.66,55.66,8000
11/18/2003,11:37,55.7,55.7,55.7,55.7,100
11/18/2003,11:38,55.73,55.73,55.73,55.73,1500
11/18/2003,11:39,55.74,55.74,55.74,55.74,300
11/18/2003,11:40,55.73,55.73,55.73,55.73,100
11/18/2003,11:43,55.68,55.68,55.68,55.68,200
11/18/2003,11:52,55.63,55.63,55.63,55.63,3000
11/18/2003,11:53,55.63,55.68,55.63,55.68,3200
11/18/2003,11:55,55.63,55.63,55.63,55.63,28500
11/18/2003,12:02,55.56,55.56,55.55,55.56,1200
11/18/2003,12:05,55.64,55.64,55.64,55.64,200
11/18/2003,12:09,55.57,55.59,55.57,55.59,800
11/18/2003,12:10,55.59,55.59,55.59,55.59,100
11/18/2003,12:14,55.5,55.5,55.5,55.5,3100
11/18/2003,12:15,55.51,55.51,55.5,55.5,29100
11/18/2003,12:17,55.54,55.54,55.54,55.54,200
11/18/2003,12:23,55.61,55.61,55.61,55.61,100
11/18/2003,12:26,55.62,55.62,55.62,55.62,1000
11/18/2003,12:27,55.63,55.63,55.63,55.63,600
11/18/2003,12:29,55.62,55.63,55.59,55.59,7200
11/18/2003,12:30,55.64,55.64,55.64,55.64,2500
11/18/2003,12:31,55.56,55.63,55.56,55.63,1200
11/18/2003,12:33,55.57,55.57,55.57,55.57,200
11/18/2003,12:38,55.63,55.63,55.63,55.63,100
11/18/2003,12:39,55.64,55.64,55.64,55.64,100
11/18/2003,12:46,55.61,55.61,55.61,55.61,1000
11/18/2003,12:48,55.614,55.614,55.614,55.614,10000
11/18/2003,12:49,55.63,55.66,55.63,55.66,2300
11/18/2003,12:50,55.68,55.69,55.68,55.69,10000
11/18/2003,12:51,55.68,55.68,55.68,55.68,2500
11/18/2003,12:54,55.68,55.68,55.68,55.68,1500
11/18/2003,12:58,55.6,55.6,55.6,55.6,100
11/18/2003,12:59,55.64,55.64,55.6,55.6,200
11/18/2003,13:00,55.6,55.6,55.6,55.6,2200
11/18/2003,13:09,55.67,55.67,55.67,55.67,7000
11/18/2003,13:10,55.65,55.68,55.65,55.68,25100
11/18/2003,13:13,55.73,55.73,55.73,55.73,2000
11/18/2003,13:15,55.61,55.61,55.61,55.61,1300
11/18/2003,13:22,55.69,55.69,55.68,55.68,200
11/18/2003,13:32,55.6,55.6,55.6,55.6,2000
11/18/2003,13:34,55.6,55.6,55.6,55.6,5000
11/18/2003,13:39,55.59,55.59,55.55,55.55,31000
11/18/2003,13:43,55.52,55.55,55.52,55.55,300
11/18/2003,13:44,55.45,55.45,55.45,55.45,700
11/18/2003,13:45,55.5,55.5,55.5,55.5,3000
11/18/2003,13:48,55.5,55.5,55.5,55.5,10000
11/18/2003,13:49,55.41,55.41,55.41,55.41,100
11/18/2003,13:50,55.5,55.5,55.5,55.5,1000
11/18/2003,13:52,55.5,55.5,55.5,55.5,2000
11/18/2003,13:53,55.54,55.54,55.54,55.54,200
11/18/2003,13:54,55.54,55.54,55.5,55.53,8400
11/18/2003,13:55,55.53,55.53,55.53,55.53,200
11/18/2003,13:56,55.5,55.5,55.5,55.5,500
11/18/2003,13:58,55.5,55.5,55.5,55.5,100
11/18/2003,14:00,55.5,55.5,55.5,55.5,300
11/18/2003,14:02,55.5,55.5,55.5,55.5,200
11/18/2003,14:03,55.52,55.52,55.52,55.52,300
11/18/2003,14:05,55.6,55.6,55.59,55.59,2900
11/18/2003,14:06,55.59,55.59,55.59,55.59,300
11/18/2003,14:09,55.59,55.59,55.59,55.59,100
11/18/2003,14:10,55.59,55.6,55.59,55.59,900
11/18/2003,14:11,55.56,55.56,55.56,55.56,300
11/18/2003,14:15,55.55,55.55,55.5,55.5,600
11/18/2003,14:17,55.5,55.5,55.5,55.5,600
11/18/2003,14:18,55.5,55.5,55.5,55.5,2000
11/18/2003,14:23,55.58,55.58,55.58,55.58,400
11/18/2003,14:24,55.58,55.58,55.58,55.58,2100
11/18/2003,14:25,55.6,55.6,55.6,55.6,100
11/18/2003,14:26,55.59,55.59,55.59,55.59,200
11/18/2003,14:27,55.64,55.64,55.64,55.64,100
11/18/2003,14:28,55.669,55.669,55.669,55.669,10000
11/18/2003,14:29,55.68,55.68,55.68,55.68,1000
11/18/2003,14:30,55.73,55.74,55.73,55.74,5000
11/18/2003,14:31,55.78,55.78,55.78,55.78,200
11/18/2003,14:32,55.78,55.78,55.73,55.73,16700
11/18/2003,14:33,55.73,55.73,55.67,55.73,10100
11/18/2003,14:34,55.78,55.79,55.78,55.79,3500
11/18/2003,14:36,55.73,55.77,55.73,55.75,3300
11/18/2003,14:37,55.73,55.73,55.73,55.73,200
11/18/2003,14:38,55.75,55.79,55.75,55.79,5300
11/18/2003,14:39,55.7,55.76,55.7,55.76,26000
11/18/2003,14:41,55.75,55.76,55.75,55.76,60000
11/18/2003,14:42,55.82,55.88,55.82,55.88,1300
11/18/2003,14:43,55.89,55.89,55.89,55.89,1000
11/18/2003,14:44,55.89,55.89,55.83,55.83,2500
11/18/2003,14:46,55.89,55.93,55.83,55.93,16200
11/18/2003,14:47,55.89,55.9,55.89,55.9,500
11/18/2003,14:48,55.89,55.89,55.84,55.84,1300
11/18/2003,14:49,55.82,55.83,55.82,55.83,1600
11/18/2003,14:50,55.77,55.77,55.77,55.77,300
11/18/2003,14:52,55.75,55.75,55.72,55.75,4300
11/18/2003,14:53,55.7,55.7,55.7,55.7,1000
11/18/2003,14:54,55.68,55.68,55.68,55.68,2100
11/18/2003,14:56,55.68,55.68,55.68,55.68,300
11/18/2003,14:57,55.7,55.75,55.7,55.75,36400
11/18/2003,14:58,55.73,55.74,55.73,55.74,400
11/18/2003,15:01,55.75,55.75,55.71,55.71,1200
11/18/2003,15:02,55.7,55.71,55.7,55.71,700
11/18/2003,15:03,55.71,55.71,55.71,55.71,900
11/18/2003,15:05,55.71,55.72,55.71,55.72,5700
11/18/2003,15:06,55.72,55.72,55.69,55.69,2600
11/18/2003,15:07,55.69,55.69,55.69,55.69,500
11/18/2003,15:08,55.6,55.6,55.6,55.6,200
11/18/2003,15:09,55.57,55.57,55.57,55.57,1000
11/18/2003,15:10,55.59,55.59,55.56,55.56,4000
11/18/2003,15:11,55.58,55.61,55.58,55.61,700
11/18/2003,15:12,55.62,55.62,55.62,55.62,10000
11/18/2003,15:13,55.65,55.65,55.6,55.6,1200
11/18/2003,15:15,55.64,55.64,55.64,55.64,1300
11/18/2003,15:16,55.64,55.64,55.64,55.64,700
11/18/2003,15:17,55.64,55.66,55.64,55.66,2200
11/18/2003,15:18,55.66,55.66,55.66,55.66,1000
11/18/2003,15:19,55.68,55.68,55.66,55.66,1100
11/18/2003,15:20,55.64,55.67,55.64,55.67,700
11/18/2003,15:21,55.69,55.7,55.69,55.7,500
11/18/2003,15:23,55.66,55.7,55.66,55.7,1700
11/18/2003,15:24,55.7,55.7,55.66,55.66,1500
11/18/2003,15:25,55.7,55.7,55.63,55.63,700
11/18/2003,15:27,55.7,55.7,55.7,55.7,1100
11/18/2003,15:29,55.7,55.7,55.7,55.7,300
11/18/2003,15:30,55.7,55.72,55.7,55.72,700
11/18/2003,15:31,55.7,55.7,55.7,55.7,700
11/18/2003,15:32,55.7,55.7,55.7,55.7,300
11/18/2003,15:35,55.7,55.7,55.7,55.7,400
11/18/2003,15:36,55.7,55.7,55.7,55.7,5800
11/18/2003,15:38,55.7,55.71,55.7,55.71,1000
11/18/2003,15:39,55.72,55.72,55.72,55.72,500
11/18/2003,15:40,55.7,55.7,55.69,55.69,1700
11/18/2003,15:41,55.62,55.7,55.62,55.7,6400
11/18/2003,15:42,55.65,55.7,55.65,55.7,1800
11/18/2003,15:43,55.7,55.71,55.7,55.7,4600
11/18/2003,15:45,55.72,55.74,55.72,55.74,300
11/18/2003,15:47,55.75,55.75,55.75,55.75,600
11/18/2003,15:48,55.72,55.72,55.72,55.72,2200
11/18/2003,15:49,55.74,55.74,55.74,55.74,5000
11/18/2003,15:50,55.72,55.73,55.72,55.73,5400
11/18/2003,15:51,55.73,55.73,55.73,55.73,300
11/18/2003,15:52,55.73,55.73,55.72,55.72,1300
11/18/2003,15:53,55.75,55.75,55.7,55.7,1700
11/18/2003,15:54,55.7,55.7,55.64,55.64,1100
11/18/2003,15:55,55.64,55.64,55.62,55.62,600
11/18/2003,15:56,55.68,55.68,55.59,55.6,3000
11/18/2003,15:57,55.67,55.67,55.65,55.66,2500
11/18/2003,15:58,55.6,55.61,55.6,55.61,1600
11/18/2003,15:59,55.6,55.65,55.6,55.65,400
11/19/2003,09:33,55.47,55.47,55.47,55.47,200
11/19/2003,09:35,55.4,55.4,55.4,55.4,400
11/19/2003,09:37,55.57,55.57,55.57,55.57,500
11/19/2003,09:38,55.5,55.5,55.5,55.5,1000
11/19/2003,09:39,55.51,55.51,55.51,55.51,200
11/19/2003,09:40,55.49,55.49,55.49,55.49,6000
11/19/2003,09:41,55.64,55.68,55.64,55.68,1400
11/19/2003,09:42,55.74,55.74,55.74,55.74,1100
11/19/2003,09:44,55.66,55.66,55.66,55.66,100
11/19/2003,09:45,55.66,55.66,55.66,55.66,100
11/19/2003,09:46,55.67,55.67,55.67,55.67,100
11/19/2003,09:47,55.62,55.62,55.5,55.6,10200
11/19/2003,09:49,55.54,55.54,55.48,55.48,3100
11/19/2003,09:50,55.44,55.44,55.35,55.37,600
11/19/2003,09:51,55.32,55.32,55.32,55.32,25000
11/19/2003,09:52,55.35,55.35,55.25,55.25,52000
11/19/2003,09:53,55.35,55.35,55.21,55.25,9100
11/19/2003,09:54,55.25,55.35,55.2,55.22,45900
11/19/2003,09:57,55.24,55.24,55.16,55.16,5800
11/19/2003,09:58,55.18,55.25,55.18,55.25,500
11/19/2003,09:59,55.2,55.25,55.2,55.25,600
11/19/2003,10:00,55.2,55.2,55.2,55.2,1000
11/19/2003,10:01,55.25,55.25,55.25,55.25,500
11/19/2003,10:02,55.27,55.29,55.27,55.27,5100
11/19/2003,10:05,55.4,55.4,55.31,55.31,1100
11/19/2003,10:07,55.35,55.35,55.35,55.35,100
11/19/2003,10:08,55.37,55.37,55.37,55.37,200
11/19/2003,10:09,55.41,55.41,55.41,55.41,5000
11/19/2003,10:11,55.35,55.35,55.35,55.35,2800
11/19/2003,10:12,55.3,55.35,55.3,55.35,1100
11/19/2003,10:13,55.35,55.35,55.35,55.35,500
11/19/2003,10:14,55.38,55.38,55.38,55.38,500
11/19/2003,10:16,55.37,55.37,55.37,55.37,2000
11/19/2003,10:18,55.34,55.34,55.31,55.31,28000
11/19/2003,10:19,55.3,55.3,55.3,55.3,5000
11/19/2003,10:20,55.23,55.23,55.23,55.23,1400
11/19/2003,10:21,55.23,55.23,55.23,55.23,500
11/19/2003,10:24,55.25,55.27,55.25,55.27,200
11/19/2003,10:26,55.37,55.37,55.37,55.37,200
11/19/2003,10:27,55.32,55.32,55.27,55.27,6100
11/19/2003,10:28,55.3,55.3,55.3,55.3,100
11/19/2003,10:30,55.25,55.25,55.23,55.23,87500
11/19/2003,10:31,55.22,55.25,55.08,55.2,34300
11/19/2003,10:33,55.28,55.28,55.2,55.2,4600
11/19/2003,10:34,55.23,55.23,55.23,55.23,1000
11/19/2003,10:35,55.17,55.25,55.17,55.24,47700
11/19/2003,10:36,55.38,55.38,55.21,55.24,31000
11/19/2003,10:37,55.24,55.27,55.24,55.27,30100
11/19/2003,10:38,55.34,55.35,55.34,55.35,4400
11/19/2003,10:39,55.35,55.4,55.35,55.4,6000
11/19/2003,10:42,55.3,55.3,55.3,55.3,25000
11/19/2003,10:44,55.28,55.35,55.25,55.25,9800
11/19/2003,10:45,55.26,55.26,55.26,55.26,1000
11/19/2003,10:48,55.2,55.2,55.2,55.2,100
11/19/2003,10:50,55.18,55.18,55.14,55.14,1400
11/19/2003,10:51,55.14,55.15,55.14,55.15,500
11/19/2003,10:52,55.14,55.14,55.11,55.11,25300
11/19/2003,10:53,55.1,55.1,55.08,55.08,4100
11/19/2003,10:54,55.08,55.08,55.07,55.07,5600
11/19/2003,10:55,55.07,55.07,55.07,55.07,3000
11/19/2003,10:56,55.05,55.05,55.05,55.05,5200
11/19/2003,10:57,55.03,55.04,55.01,55.01,6300
11/19/2003,10:58,55.01,55.05,54.98,55,6500
11/19/2003,10:59,54.98,54.98,54.93,54.93,11300
11/19/2003,11:00,54.96,55,54.93,55,11200
11/19/2003,11:01,54.99,54.99,54.99,54.99,2600
11/19/2003,11:02,55,55,54.94,54.94,1500
11/19/2003,11:04,54.95,54.95,54.92,54.92,5500
11/19/2003,11:05,54.92,54.92,54.88,54.88,10300
11/19/2003,11:06,54.88,54.88,54.84,54.84,4500
11/19/2003,11:07,54.89,54.95,54.84,54.95,31400
11/19/2003,11:08,54.9,54.9,54.9,54.9,300
11/19/2003,11:09,54.9,54.9,54.85,54.85,2700
11/19/2003,11:10,54.85,54.85,54.85,54.85,17000
11/19/2003,11:11,54.82,54.9,54.82,54.9,3100
11/19/2003,11:12,54.88,54.88,54.88,54.88,600
11/19/2003,11:13,54.88,54.88,54.88,54.88,100
11/19/2003,11:14,54.85,54.88,54.85,54.85,25100
11/19/2003,11:15,54.88,54.9,54.88,54.9,2300
11/19/2003,11:16,54.88,54.9,54.88,54.9,10600
11/19/2003,11:17,54.99,55,54.99,55,700
11/19/2003,11:18,55.03,55.03,55,55,5500
11/19/2003,11:23,54.98,54.98,54.98,54.98,5000
11/19/2003,11:24,55.03,55.03,55.03,55.03,100
11/19/2003,11:25,55.03,55.03,55.03,55.03,100
11/19/2003,11:26,55.04,55.04,55.04,55.04,100
11/19/2003,11:28,55,55,55,55,500
11/19/2003,11:29,54.96,54.96,54.941,54.941,1100
11/19/2003,11:30,54.94,54.94,54.94,54.94,11000
11/19/2003,11:31,55.02,55.03,55.02,55.03,200
11/19/2003,11:37,54.97,54.97,54.89,54.89,1600
11/19/2003,11:40,55,55,54.93,54.93,300
11/19/2003,11:42,54.91,54.91,54.91,54.91,500
11/19/2003,11:43,54.91,54.91,54.9,54.9,900
11/19/2003,11:46,54.9,54.9,54.9,54.9,2000
11/19/2003,11:47,54.95,54.95,54.95,54.95,100
11/19/2003,11:48,54.95,54.95,54.95,54.95,2000
11/19/2003,11:49,54.95,54.95,54.95,54.95,100
11/19/2003,11:50,54.91,54.91,54.91,54.91,7000
11/19/2003,11:51,54.91,54.91,54.91,54.91,3000
11/19/2003,11:52,54.95,54.95,54.95,54.95,200
11/19/2003,11:55,54.89,54.89,54.89,54.89,100
11/19/2003,11:56,54.91,54.91,54.9,54.91,4600
11/19/2003,11:57,54.89,54.91,54.89,54.91,1000
11/19/2003,11:58,54.92,54.92,54.92,54.92,100
11/19/2003,12:01,54.92,54.92,54.92,54.92,200
11/19/2003,12:03,54.92,54.92,54.92,54.92,1000
11/19/2003,12:04,54.95,54.95,54.95,54.95,2000
11/19/2003,12:05,54.94,54.94,54.92,54.92,2500
11/19/2003,12:07,54.8827,54.8827,54.8827,54.8827,1000
11/19/2003,12:08,54.9,54.9,54.9,54.9,23000
11/19/2003,12:09,54.9,54.9,54.9,54.9,200
11/19/2003,12:10,54.86,54.89,54.86,54.89,5100
11/19/2003,12:11,54.86,54.86,54.86,54.86,300
11/19/2003,12:12,54.85,54.85,54.85,54.85,100
11/19/2003,12:13,54.88,54.88,54.88,54.88,600
11/19/2003,12:14,54.86,54.88,54.86,54.88,1100
11/19/2003,12:15,54.85,54.85,54.85,54.85,5000
11/19/2003,12:16,54.87,54.87,54.85,54.85,3100
11/19/2003,12:17,54.85,54.85,54.8,54.8,25100
11/19/2003,12:18,54.8,54.8,54.8,54.8,100
11/19/2003,12:19,54.87,54.87,54.87,54.87,100
11/19/2003,12:20,54.87,54.87,54.87,54.87,100
11/19/2003,12:21,54.87,54.87,54.87,54.87,300
11/19/2003,12:22,54.85,54.9,54.85,54.9,5100
11/19/2003,12:23,54.85,54.9,54.83,54.9,4000
11/19/2003,12:24,54.9,54.9,54.9,54.9,19100
11/19/2003,12:25,54.91,54.95,54.91,54.95,1200
11/19/2003,12:27,54.93,54.95,54.93,54.95,4000
11/19/2003,12:28,54.94,54.97,54.94,54.97,2700
11/19/2003,12:29,54.95,55,54.95,54.97,20400
11/19/2003,12:30,54.98,55,54.98,55,78100
11/19/2003,12:31,55.03,55.06,55.03,55.06,700
11/19/2003,12:32,55.06,55.07,55.05,55.07,2200
11/19/2003,12:33,55.07,55.1,55.07,55.1,2000
11/19/2003,12:34,55.13,55.13,55.13,55.13,100
11/19/2003,12:36,55.17,55.17,55.17,55.17,5000
11/19/2003,12:37,55.17,55.17,55.15,55.15,5200
11/19/2003,12:38,55.2,55.2,55.2,55.2,2000
11/19/2003,12:41,55.21,55.21,55.2,55.2,200
11/19/2003,12:42,55.15,55.17,55.15,55.17,1400
11/19/2003,12:43,55.19,55.2,55.19,55.2,5200
11/19/2003,12:46,55.23,55.23,55.23,55.23,5100
11/19/2003,12:47,55.2,55.2,55.2,55.2,500
11/19/2003,12:48,55.23,55.23,55.2,55.2,10600
11/19/2003,12:49,55.2,55.2,55.2,55.2,500
11/19/2003,12:50,55.2,55.2,55.2,55.2,100
11/19/2003,12:52,55.18,55.18,55.18,55.18,2000
11/19/2003,12:53,55.16,55.16,55.16,55.16,200
11/19/2003,12:54,55.2,55.2,55.2,55.2,300
11/19/2003,12:55,55.12,55.13,55.12,55.13,1000
11/19/2003,12:57,55.19,55.2,55.19,55.2,200
11/19/2003,13:03,55.14,55.14,55.14,55.14,200
11/19/2003,13:04,55.12,55.18,55.12,55.12,2000
11/19/2003,13:05,55.12,55.15,55.11,55.12,800
11/19/2003,13:07,55.07,55.07,55.03,55.03,500
11/19/2003,13:08,55.09,55.09,55.09,55.09,100
11/19/2003,13:09,55.05,55.1,55.05,55.05,3300
11/19/2003,13:10,55.09,55.09,55.09,55.09,5000
11/19/2003,13:11,55.04,55.04,55.04,55.04,100
11/19/2003,13:12,55.03,55.03,55.03,55.03,400
11/19/2003,13:13,55.03,55.03,55.03,55.03,200
11/19/2003,13:14,55,55,55,55,1200
11/19/2003,13:15,55,55,54.98,54.99,16000
11/19/2003,13:16,55,55,55,55,300
11/19/2003,13:24,55,55.05,55,55.05,3000
11/19/2003,13:25,55.05,55.05,55,55.02,1900
11/19/2003,13:26,55,55.05,55,55.05,10100
11/19/2003,13:28,55.06,55.06,55.06,55.06,400
11/19/2003,13:31,55.16,55.19,55.16,55.19,4800
11/19/2003,13:34,55.11,55.19,55.11,55.19,2500
11/19/2003,13:35,55.11,55.12,55.11,55.12,300
11/19/2003,13:36,55.12,55.12,55.12,55.12,500
11/19/2003,13:46,55.19,55.19,55.19,55.19,400
11/19/2003,13:52,55.1,55.1,55.1,55.1,2000
11/19/2003,13:53,55.1,55.1,55.1,55.1,4100
11/19/2003,13:54,55.12,55.13,55.12,55.13,700
11/19/2003,13:56,55.01,55.01,55.01,55.01,500
11/19/2003,13:58,55.03,55.07,55.03,55.07,2500
11/19/2003,13:59,55.1,55.1,55.09,55.09,6500
11/19/2003,14:00,55.1,55.1,55.09,55.09,3600
11/19/2003,14:01,55.1,55.1,55.1,55.1,5000
11/19/2003,14:03,55.16,55.16,55.16,55.16,1000
11/19/2003,14:06,55.16,55.16,55.16,55.16,100
11/19/2003,14:08,55.1,55.15,55.1,55.13,15000
11/19/2003,14:09,55.17,55.17,55.14,55.14,2400
11/19/2003,14:10,55.11,55.11,55.11,55.11,800
11/19/2003,14:11,55.155,55.155,55.155,55.155,5000
11/19/2003,14:14,55.1,55.13,55.1,55.13,200
11/19/2003,14:15,55.1,55.1,55.07,55.1,600
11/19/2003,14:16,55.1,55.1,55.1,55.1,200
11/19/2003,14:17,55.06,55.06,55.06,55.06,600
11/19/2003,14:18,55.11,55.11,55.11,55.11,700
11/19/2003,14:19,55.05,55.1,55.05,55.1,2000
11/19/2003,14:20,55.1,55.1,55.1,55.1,500
11/19/2003,14:22,55.11,55.14,55.11,55.14,2800
11/19/2003,14:24,55.14,55.14,55.13,55.13,1100
11/19/2003,14:25,55.2,55.22,55.15,55.22,61200
11/19/2003,14:26,55.22,55.22,55.22,55.22,10000
11/19/2003,14:27,55.16,55.2,55.16,55.19,1500
11/19/2003,14:28,55.23,55.23,55.23,55.23,500
11/19/2003,14:29,55.25,55.25,55.22,55.22,5400
11/19/2003,14:31,55.15,55.15,55.15,55.15,800
11/19/2003,14:33,55.15,55.15,55.15,55.15,800
11/19/2003,14:35,55.17,55.17,55.17,55.17,1600
11/19/2003,14:36,55.17,55.17,55.17,55.17,500
11/19/2003,14:37,55.2,55.2,55.2,55.2,100
11/19/2003,14:38,55.21,55.21,55.21,55.21,500
11/19/2003,14:39,55.22,55.22,55.21,55.21,1700
11/19/2003,14:40,55.23,55.23,55.2,55.2,29300
11/19/2003,14:42,55.2,55.21,55.17,55.17,1100
11/19/2003,14:45,55.2,55.2,55.17,55.17,3200
11/19/2003,14:48,55.104,55.12,55.104,55.12,11200
11/19/2003,14:50,55.06,55.06,55.06,55.06,5000
11/19/2003,14:53,55.06,55.06,55.06,55.06,500
11/19/2003,14:54,55.06,55.1,55.06,55.1,1800
11/19/2003,14:55,55.06,55.06,55.06,55.06,5000
11/19/2003,14:57,55.13,55.13,55.13,55.13,700
11/19/2003,15:00,55.17,55.17,55.1,55.1,5500
11/19/2003,15:02,55.11,55.11,55.11,55.11,600
11/19/2003,15:03,55.15,55.15,55.15,55.15,600
11/19/2003,15:04,55.15,55.15,55.15,55.15,1500
11/19/2003,15:05,55.15,55.15,55.15,55.15,600
11/19/2003,15:06,55.21,55.21,55.21,55.21,200
11/19/2003,15:08,55.19,55.19,55.17,55.17,2200
11/19/2003,15:09,55.2,55.2,55.2,55.2,700
11/19/2003,15:10,55.15,55.15,55.15,55.15,800
11/19/2003,15:11,55.19,55.19,55.19,55.19,2200
11/19/2003,15:13,55.15,55.15,55.15,55.15,100
11/19/2003,15:14,55.15,55.15,55.15,55.15,1500
11/19/2003,15:15,55.15,55.15,55.15,55.15,200
11/19/2003,15:17,55.19,55.19,55.19,55.19,100
11/19/2003,15:19,55.15,55.15,55.15,55.15,100
11/19/2003,15:20,55.14,55.15,55.1,55.1,2300
11/19/2003,15:21,55.14,55.14,55.12,55.12,900
11/19/2003,15:22,55.14,55.15,55.14,55.15,1600
11/19/2003,15:23,55.15,55.15,55.15,55.15,500
11/19/2003,15:24,55.14,55.15,55.14,55.14,3700
11/19/2003,15:25,55.17,55.17,55.17,55.17,1200
11/19/2003,15:26,55.15,55.2,55.15,55.2,700
11/19/2003,15:27,55.15,55.15,55.15,55.15,800
11/19/2003,15:28,55.15,55.2,55.15,55.17,2800
11/19/2003,15:29,55.16,55.16,55.15,55.15,1200
11/19/2003,15:30,55.15,55.15,55.12,55.12,2100
11/19/2003,15:31,55.1,55.1,55.1,55.1,900
11/19/2003,15:32,55.09,55.15,55.09,55.15,1600
11/19/2003,15:33,55.07,55.07,55.07,55.07,800
11/19/2003,15:34,55.1,55.1,55.1,55.1,800
11/19/2003,15:36,55.1,55.1,55.1,55.1,1500
11/19/2003,15:38,55.1,55.1,55.1,55.1,1000
11/19/2003,15:39,55.11,55.12,55.1,55.12,3000
11/19/2003,15:40,55.07,55.07,55.06,55.06,1500
11/19/2003,15:41,55.07,55.12,55.06,55.12,5400
11/19/2003,15:42,55.12,55.12,55.12,55.12,500
11/19/2003,15:43,55.1,55.1,55.1,55.1,400
11/19/2003,15:44,55.1,55.1,55.1,55.1,300
11/19/2003,15:47,55.1,55.12,55.1,55.12,19600
11/19/2003,15:48,55.15,55.15,55.15,55.15,300
11/19/2003,15:49,55.12,55.12,55.12,55.12,600
11/19/2003,15:50,55.1,55.1,55.1,55.1,1400
11/19/2003,15:51,55.1,55.1,55.1,55.1,900
11/19/2003,15:52,55.12,55.12,55.12,55.12,900
11/19/2003,15:53,55.11,55.12,55.11,55.12,8300
11/19/2003,15:54,55.14,55.14,55.12,55.13,3500
11/19/2003,15:57,55.12,55.15,55.12,55.15,2200
11/19/2003,15:58,55.14,55.15,55.14,55.15,900
11/19/2003,15:59,55.16,55.16,55.12,55.14,11700
11/20/2003,09:35,55.05,55.05,54.95,54.95,20100
11/20/2003,09:36,54.98,54.98,54.98,54.98,500
11/20/2003,09:38,55.03,55.03,55.03,55.03,1000
11/20/2003,09:39,55.03,55.03,55.03,55.03,600
11/20/2003,09:40,55.01,55.01,55.01,55.01,400
11/20/2003,09:43,55.04,55.1,55.04,55.1,2200
11/20/2003,09:44,55.15,55.15,55.11,55.11,16000
11/20/2003,09:45,55.17,55.17,55.17,55.17,5000
11/20/2003,09:47,55.19,55.19,55.19,55.19,4000
11/20/2003,09:48,55.15,55.15,55.13,55.13,400
11/20/2003,09:50,55.16,55.16,55.16,55.16,4500
11/20/2003,09:51,55.25,55.26,55.25,55.26,1500
11/20/2003,09:52,55.25,55.25,55.2,55.2,14000
11/20/2003,09:53,55.27,55.3,55.24,55.29,16200
11/20/2003,09:54,55.39,55.39,55.37,55.37,1100
11/20/2003,09:55,55.34,55.34,55.34,55.34,20000
11/20/2003,09:56,55.35,55.35,55.3,55.35,8100
11/20/2003,09:57,55.35,55.38,55.35,55.38,105300
11/20/2003,09:58,55.38,55.38,55.38,55.38,600
11/20/2003,09:59,55.38,55.4,55.38,55.4,4100
11/20/2003,10:00,55.35,55.38,55.28,55.38,5200
11/20/2003,10:01,55.25,55.25,55.22,55.22,200
11/20/2003,10:02,55.21,55.21,55.2,55.2,1100
11/20/2003,10:03,55.27,55.27,55.27,55.27,5000
11/20/2003,10:05,55.39,55.39,55.39,55.39,50000
11/20/2003,10:06,55.35,55.38,55.35,55.38,5600
11/20/2003,10:07,55.4,55.4,55.4,55.4,300
11/20/2003,10:08,55.42,55.42,55.28,55.38,6100
11/20/2003,10:09,55.37,55.37,55.37,55.37,5000
11/20/2003,10:10,55.28,55.28,55.28,55.28,400
11/20/2003,10:11,55.27,55.27,55.27,55.27,15000
11/20/2003,10:13,55.23,55.23,55.23,55.23,2000
11/20/2003,10:16,55.27,55.27,55.27,55.27,600
11/20/2003,10:17,55.25,55.25,55.25,55.25,50500
11/20/2003,10:18,55.2,55.2,55.13,55.13,2000
11/20/2003,10:20,55.15,55.15,55.15,55.15,500
11/20/2003,10:22,55.15,55.15,55.15,55.15,100
11/20/2003,10:30,55.123,55.34,55.1227,55.34,25600
11/20/2003,10:31,55.45,55.45,55.22,55.4,50200
11/20/2003,10:32,55.4,55.43,55.38,55.43,90700
11/20/2003,10:33,55.41,55.5,55.39,55.5,3400
11/20/2003,10:34,55.45,55.52,55.45,55.52,29000
11/20/2003,10:35,55.5,55.53,55.5,55.5,6400
11/20/2003,10:36,55.45,55.45,55.42,55.42,800
11/20/2003,10:37,55.47,55.5,55.44,55.5,6600
11/20/2003,10:38,55.55,55.55,55.5,55.5,30000
11/20/2003,10:39,55.5,55.5,55.47,55.47,11100
11/20/2003,10:40,55.42,55.47,55.42,55.47,25500
11/20/2003,10:41,55.42,55.42,55.41,55.41,5000
11/20/2003,10:43,55.41,55.48,55.4,55.4,58500
11/20/2003,10:44,55.38,55.42,55.38,55.4,41000
11/20/2003,10:45,55.45,55.45,55.45,55.45,100
11/20/2003,10:47,55.38,55.38,55.38,55.38,5000
11/20/2003,10:49,55.4,55.4,55.4,55.4,1000
11/20/2003,10:51,55.38,55.4,55.35,55.4,17000
11/20/2003,10:53,55.4,55.42,55.4,55.42,6500
11/20/2003,10:55,55.35,55.39,55.35,55.39,15000
11/20/2003,10:56,55.36,55.36,55.36,55.36,300
11/20/2003,10:57,55.35,55.36,55.35,55.36,1100
11/20/2003,10:59,55.32,55.32,55.31,55.31,900
11/20/2003,11:02,55.35,55.35,55.35,55.35,100
11/20/2003,11:03,55.36,55.36,55.36,55.36,200
11/20/2003,11:04,55.35,55.35,55.35,55.35,600
11/20/2003,11:05,55.43,55.43,55.43,55.43,25000
11/20/2003,11:25,55.35,55.35,55.35,55.35,1700
11/20/2003,11:26,55.35,55.35,55.35,55.35,400
11/20/2003,11:28,55.4,55.4,55.4,55.4,1000
11/20/2003,11:29,55.42,55.42,55.42,55.42,500
11/20/2003,11:34,55.44,55.44,55.43,55.43,1000
11/20/2003,11:35,55.48,55.48,55.48,55.48,200
11/20/2003,11:36,55.49,55.5,55.49,55.5,11100
11/20/2003,11:38,55.5,55.52,55.5,55.5,28100
11/20/2003,11:39,55.45,55.45,55.45,55.45,5000
11/20/2003,11:40,55.41,55.41,55.41,55.41,10000
11/20/2003,11:41,55.45,55.45,55.39,55.39,2500
11/20/2003,11:46,55.42,55.42,55.42,55.42,5000
11/20/2003,11:57,55.45,55.45,55.45,55.45,500
11/20/2003,12:01,55.37,55.37,55.37,55.37,200
11/20/2003,12:07,55.37,55.37,55.37,55.37,1500
11/20/2003,12:12,55.36,55.36,55.36,55.36,10000
11/20/2003,12:13,55.36,55.36,55.36,55.36,50000
11/20/2003,12:19,55.4,55.4,55.4,55.4,700
11/20/2003,12:21,55.4,55.4,55.4,55.4,100
11/20/2003,12:22,55.37,55.37,55.31,55.31,7600
11/20/2003,12:23,55.3,55.3,55.3,55.3,14000
11/20/2003,12:29,55.36,55.36,55.36,55.36,500
11/20/2003,12:33,55.39,55.39,55.39,55.39,300
11/20/2003,12:34,55.4,55.41,55.4,55.41,1600
11/20/2003,12:44,55.4,55.4,55.4,55.4,2000
11/20/2003,12:46,55.42,55.42,55.42,55.42,5000
11/20/2003,13:01,55.42,55.42,55.42,55.42,200
11/20/2003,13:02,55.46,55.46,55.46,55.46,5000
11/20/2003,13:05,55.45,55.5,55.45,55.5,300
11/20/2003,13:16,55.43,55.43,55.43,55.43,100
11/20/2003,13:25,55.48,55.48,55.48,55.48,5000
11/20/2003,13:27,55.5,55.5,55.5,55.5,10000
11/20/2003,13:31,55.55,55.55,55.55,55.55,200
11/20/2003,13:33,55.46,55.5,55.46,55.5,25000
11/20/2003,13:35,55.46,55.46,55.46,55.46,100
11/20/2003,13:48,55.38,55.38,55.38,55.38,100
11/20/2003,13:56,55.38,55.38,55.38,55.38,200
11/20/2003,13:57,55.38,55.38,55.38,55.38,200
11/20/2003,13:58,55.41,55.41,55.38,55.38,300
11/20/2003,14:00,55.38,55.38,55.38,55.38,200
11/20/2003,14:02,55.38,55.4,55.38,55.4,800
11/20/2003,14:04,55.38,55.38,55.38,55.38,300
11/20/2003,14:06,55.38,55.38,55.38,55.38,200
11/20/2003,14:08,55.38,55.38,55.38,55.38,200
11/20/2003,14:09,55.42,55.42,55.42,55.42,1200
11/20/2003,14:12,55.36,55.36,55.36,55.36,200
11/20/2003,14:13,55.37,55.4,55.36,55.38,2800
11/20/2003,14:15,55.33,55.33,55.32,55.32,10100
11/20/2003,14:16,55.38,55.4,55.38,55.4,10000
11/20/2003,14:22,55.32,55.41,55.32,55.39,1400
11/20/2003,14:26,55.3,55.3,55.3,55.3,300
11/20/2003,14:28,55.27,55.27,55.27,55.27,5000
11/20/2003,14:30,55.24,55.24,55.24,55.24,200
11/20/2003,14:31,55.25,55.25,55.25,55.25,100
11/20/2003,14:32,55.2,55.2,55.17,55.17,15300
11/20/2003,14:33,55.2,55.2,55.15,55.15,16000
11/20/2003,14:34,55.11,55.15,55.11,55.15,2200
11/20/2003,14:35,55.1,55.1,55.1,55.1,5000
11/20/2003,14:37,55.06,55.06,55.06,55.06,500
11/20/2003,14:38,55.06,55.15,55.06,55.15,16400
11/20/2003,14:39,55.16,55.16,55.16,55.16,5000
11/20/2003,14:40,55.17,55.18,55.11,55.11,2800
11/20/2003,14:42,55.11,55.11,55.11,55.11,200
11/20/2003,14:43,55.16,55.16,55.15,55.15,200
11/20/2003,14:44,55.15,55.15,55.15,55.15,2100
11/20/2003,14:45,55.15,55.15,55.15,55.15,100
11/20/2003,14:46,55.15,55.15,55.15,55.15,100
11/20/2003,14:49,55.11,55.15,55.11,55.15,5200
11/20/2003,14:50,55.15,55.15,55.15,55.15,4900
11/20/2003,14:51,55.18,55.19,55.18,55.19,1200
11/20/2003,14:52,55.2,55.22,55.2,55.22,10300
11/20/2003,14:54,55.16,55.16,55.16,55.16,100
11/20/2003,14:56,55.12,55.12,55.12,55.12,200
11/20/2003,14:58,55.12,55.12,55.12,55.12,200
11/20/2003,14:59,55.15,55.15,55.15,55.15,100
11/20/2003,15:00,55.12,55.12,55.12,55.12,200
11/20/2003,15:03,55.1,55.12,55.1,55.12,11300
11/20/2003,15:06,55.12,55.12,55.12,55.12,5100
11/20/2003,15:07,55.12,55.12,55.12,55.12,4000
11/20/2003,15:09,55.05,55.05,55,55.03,2400
11/20/2003,15:10,55.05,55.05,55.03,55.03,200
11/20/2003,15:11,55.08,55.08,55.08,55.08,10000
11/20/2003,15:13,55.02,55.07,55.02,55.07,300
11/20/2003,15:14,55.05,55.05,55.05,55.05,1000
11/20/2003,15:15,55.01,55.01,55.01,55.01,100
11/20/2003,15:17,55.01,55.01,55.01,55.01,500
11/20/2003,15:18,55.01,55.05,55,55,18000
11/20/2003,15:19,55,55,55,55,3000
11/20/2003,15:21,54.99,54.99,54.93,54.93,5900
11/20/2003,15:22,54.92,54.92,54.88,54.88,5300
11/20/2003,15:23,54.86,54.86,54.86,54.86,500
11/20/2003,15:24,54.93,54.93,54.82,54.82,6100
11/20/2003,15:25,54.82,54.92,54.82,54.82,13200
11/20/2003,15:26,54.91,54.91,54.91,54.91,4200
11/20/2003,15:27,54.9,54.9,54.9,54.9,700
11/20/2003,15:28,54.83,54.9,54.83,54.9,10000
11/20/2003,15:29,54.87,54.87,54.87,54.87,900
11/20/2003,15:30,54.82,54.82,54.82,54.82,100
11/20/2003,15:31,54.9,54.9,54.9,54.9,100
11/20/2003,15:32,54.91,54.93,54.91,54.93,3500
11/20/2003,15:34,54.95,54.95,54.95,54.95,500
11/20/2003,15:36,54.96,54.98,54.96,54.98,700
11/20/2003,15:37,54.95,54.97,54.894,54.894,2000
11/20/2003,15:38,54.97,54.97,54.97,54.97,200
11/20/2003,15:39,54.93,54.93,54.93,54.93,5900
11/20/2003,15:40,54.98,54.98,54.98,54.98,500
11/20/2003,15:41,54.98,54.98,54.98,54.98,1300
11/20/2003,15:42,54.98,54.98,54.98,54.98,100
11/20/2003,15:43,54.98,54.98,54.98,54.98,1600
11/20/2003,15:45,55.008,55.01,55,55,1200
11/20/2003,15:46,54.99,54.99,54.98,54.98,2800
11/20/2003,15:48,54.94,54.95,54.93,54.95,1100
11/20/2003,15:49,54.95,54.95,54.92,54.92,17400
11/20/2003,15:50,54.91,54.91,54.91,54.91,1000
11/20/2003,15:51,54.92,54.92,54.92,54.92,1200
11/20/2003,15:52,54.93,54.93,54.89,54.89,6600
11/20/2003,15:53,54.89,54.89,54.86,54.86,2400
11/20/2003,15:54,54.88,54.88,54.88,54.88,1400
11/20/2003,15:55,54.86,54.86,54.85,54.85,10800
11/20/2003,15:56,54.85,54.85,54.85,54.85,1100
11/20/2003,15:57,54.87,54.87,54.83,54.83,900
11/20/2003,15:58,54.86,54.86,54.86,54.86,8100
11/20/2003,15:59,54.87,54.87,54.87,54.87,200
11/21/2003,09:33,54.7,54.7,54.7,54.7,800
11/21/2003,09:34,54.8,54.8,54.75,54.75,15900
11/21/2003,09:38,54.75,54.75,54.74,54.74,700
11/21/2003,09:39,54.75,54.82,54.66,54.75,12700
11/21/2003,09:40,54.78,54.78,54.75,54.75,700
11/21/2003,09:42,54.75,54.75,54.7,54.7,3100
11/21/2003,09:43,54.7,54.7,54.66,54.66,3000
11/21/2003,09:44,54.65,54.73,54.65,54.73,1100
11/21/2003,09:45,54.71,54.71,54.64,54.65,1300
11/21/2003,09:46,54.64,54.64,54.64,54.64,2000
11/21/2003,09:47,54.65,54.65,54.65,54.65,5000
11/21/2003,09:48,54.73,54.73,54.67,54.67,1000
11/21/2003,09:49,54.7,54.7,54.7,54.7,6600
11/21/2003,09:50,54.72,54.72,54.7,54.7,800
11/21/2003,09:51,54.68,54.7,54.68,54.7,1300
11/21/2003,09:52,54.71,54.71,54.71,54.71,100
11/21/2003,09:53,54.67,54.71,54.67,54.71,900
11/21/2003,09:54,54.7,54.71,54.7,54.71,5100
11/21/2003,09:55,54.71,54.71,54.71,54.71,2000
11/21/2003,09:56,54.75,54.8,54.7,54.8,8000
11/21/2003,09:57,54.75,54.75,54.75,54.75,2000
11/21/2003,09:58,54.78,54.78,54.78,54.78,1000
11/21/2003,09:59,54.75,54.75,54.75,54.75,3000
11/21/2003,10:00,54.75,54.75,54.75,54.75,100
11/21/2003,10:01,54.784,54.784,54.7,54.7,5100
11/21/2003,10:02,54.75,54.75,54.75,54.75,5000
11/21/2003,10:03,54.768,54.768,54.768,54.768,5000
11/21/2003,10:04,54.71,54.71,54.68,54.68,500
11/21/2003,10:05,54.68,54.68,54.68,54.68,1000
11/21/2003,10:06,54.66,54.68,54.62,54.62,44600
11/21/2003,10:07,54.65,54.65,54.65,54.65,200
11/21/2003,10:09,54.689,54.689,54.6,54.6,4100
11/21/2003,10:10,54.6,54.6,54.6,54.6,2200
11/21/2003,10:11,54.56,54.56,54.55,54.55,10200
11/21/2003,10:12,54.53,54.56,54.53,54.56,5200
11/21/2003,10:13,54.6,54.6,54.6,54.6,25000
11/21/2003,10:14,54.53,54.53,54.5,54.5,5200
11/21/2003,10:15,54.46,54.5,54.45,54.5,21100
11/21/2003,10:16,54.46,54.46,54.46,54.46,10000
11/21/2003,10:19,54.5,54.5,54.44,54.5,4600
11/21/2003,10:20,54.5,54.53,54.44,54.5,4300
11/21/2003,10:21,54.55,54.55,54.55,54.55,500
11/21/2003,10:22,54.55,54.55,54.55,54.55,3700
11/21/2003,10:23,54.57,54.57,54.57,54.57,500
11/21/2003,10:25,54.55,54.55,54.51,54.51,1800
11/21/2003,10:26,54.5,54.5,54.5,54.5,1600
11/21/2003,10:27,54.5,54.5,54.5,54.5,1000
11/21/2003,10:28,54.51,54.51,54.47,54.47,5100
11/21/2003,10:29,54.51,54.55,54.47,54.47,4700
11/21/2003,10:30,54.45,54.46,54.45,54.46,2000
11/21/2003,10:31,54.5,54.5,54.5,54.5,600
11/21/2003,10:32,54.53,54.53,54.53,54.53,3000
11/21/2003,10:33,54.51,54.51,54.51,54.51,10000
11/21/2003,10:34,54.54,54.54,54.54,54.54,100
11/21/2003,10:35,54.5,54.5,54.49,54.49,500
11/21/2003,10:37,54.39,54.39,54.39,54.39,500
11/21/2003,10:39,54.37,54.37,54.33,54.34,3000
11/21/2003,10:40,54.36,54.36,54.36,54.36,200
11/21/2003,10:41,54.36,54.36,54.36,54.36,1000
11/21/2003,10:42,54.32,54.32,54.32,54.32,50000
11/21/2003,10:43,54.33,54.33,54.25,54.25,5400
11/21/2003,10:44,54.26,54.27,54.2,54.2,62700
11/21/2003,10:45,54.24,54.26,54.24,54.26,700
11/21/2003,10:46,54.25,54.27,54.21,54.27,15500
11/21/2003,10:47,54.27,54.27,54.27,54.27,500
11/21/2003,10:48,54.29,54.29,54.29,54.29,1500
11/21/2003,10:50,54.3,54.33,54.3,54.33,400
11/21/2003,10:51,54.33,54.33,54.23,54.24,26000
11/21/2003,10:52,54.3,54.3,54.3,54.3,800
11/21/2003,10:53,54.27,54.27,54.27,54.27,100
11/21/2003,10:55,54.2,54.2,54.2,54.2,1200
11/21/2003,10:56,54.15,54.15,54.15,54.15,100
11/21/2003,10:57,54.15,54.15,54.14,54.15,29900
11/21/2003,10:58,54.15,54.22,54.15,54.22,400
11/21/2003,10:59,54.2,54.23,54.2,54.2,1700
11/21/2003,11:01,54.25,54.3,54.25,54.3,8000
11/21/2003,11:02,54.29,54.3,54.29,54.29,30000
11/21/2003,11:04,54.3,54.33,54.3,54.33,5200
11/21/2003,11:05,54.32,54.33,54.32,54.33,7900
11/21/2003,11:07,54.33,54.33,54.33,54.33,100
11/21/2003,11:10,54.3,54.33,54.3,54.31,5000
11/21/2003,11:11,54.3,54.3,54.3,54.3,2000
11/21/2003,11:12,54.31,54.31,54.31,54.31,100
11/21/2003,11:13,54.3,54.3,54.3,54.3,7900
11/21/2003,11:14,54.25,54.25,54.25,54.25,100
11/21/2003,11:17,54.32,54.32,54.32,54.32,5000
11/21/2003,11:19,54.32,54.32,54.3,54.3,1600
11/21/2003,11:20,54.3,54.3,54.3,54.3,500
11/21/2003,11:23,54.25,54.289,54.2,54.289,6200
11/21/2003,11:24,54.203,54.25,54.203,54.25,10100
11/21/2003,11:25,54.19,54.19,54.14,54.14,15500
11/21/2003,11:26,54.14,54.14,54.14,54.14,15000
11/21/2003,11:27,54.14,54.14,54.14,54.14,1100
11/21/2003,11:28,54.14,54.14,54.14,54.14,9900
11/21/2003,11:30,54.14,54.14,54.11,54.11,6600
11/21/2003,11:31,54.14,54.19,54.14,54.19,4900
11/21/2003,11:32,54.18,54.19,54.14,54.15,17000
11/21/2003,11:33,54.16,54.16,54.16,54.16,10000
11/21/2003,11:34,54.15,54.18,54.15,54.18,5100
11/21/2003,11:35,54.12,54.12,54.12,54.12,105000
11/21/2003,11:36,54.23,54.23,54.23,54.23,1100
11/21/2003,11:37,54.23,54.23,54.23,54.23,200
11/21/2003,11:38,54.2,54.2,54.2,54.2,2300
11/21/2003,11:39,54.2,54.2,54.2,54.2,1400
11/21/2003,11:41,54.25,54.25,54.25,54.25,5000
11/21/2003,11:42,54.25,54.25,54.2,54.2,5500
11/21/2003,11:43,54.2,54.2,54.2,54.2,5000
11/21/2003,11:46,54.22,54.23,54.21,54.23,1600
11/21/2003,11:47,54.2,54.2,54.2,54.2,4000
11/21/2003,11:48,54.2,54.23,54.17,54.17,700
11/21/2003,11:50,54.157,54.157,54.157,54.157,2300
11/21/2003,11:51,54.2,54.2,54.2,54.2,4000
11/21/2003,11:52,54.17,54.17,54.17,54.17,4000
11/21/2003,11:53,54.17,54.17,54.16,54.16,200
11/21/2003,11:54,54.17,54.17,54.17,54.17,5100
11/21/2003,11:55,54.17,54.2,54.17,54.2,4000
11/21/2003,11:58,54.2,54.2,54.19,54.2,1600
11/21/2003,12:01,54.15,54.18,54.15,54.18,3400
11/21/2003,12:02,54.18,54.18,54.18,54.18,100
11/21/2003,12:03,54.19,54.2,54.19,54.2,10000
11/21/2003,12:04,54.2,54.2,54.2,54.2,200
11/21/2003,12:05,54.2,54.2,54.2,54.2,2800
11/21/2003,12:06,54.2,54.2,54.2,54.2,100
11/21/2003,12:07,54.19,54.19,54.19,54.19,300
11/21/2003,12:11,54.18,54.18,54.18,54.18,1100
11/21/2003,12:12,54.18,54.18,54.15,54.15,5100
11/21/2003,12:13,54.18,54.237,54.15,54.237,7500
11/21/2003,12:14,54.23,54.23,54.2,54.2,1300
11/21/2003,12:15,54.2,54.22,54.2,54.22,9200
11/21/2003,12:16,54.25,54.26,54.23,54.23,29400
11/21/2003,12:17,54.23,54.23,54.23,54.23,500
11/21/2003,12:18,54.23,54.23,54.23,54.23,100
11/21/2003,12:19,54.23,54.23,54.23,54.23,1000
11/21/2003,12:21,54.23,54.23,54.23,54.23,4000
11/21/2003,12:24,54.25,54.26,54.25,54.26,300
11/21/2003,12:25,54.23,54.25,54.23,54.25,5500
11/21/2003,12:26,54.25,54.25,54.22,54.22,1000
11/21/2003,12:28,54.22,54.22,54.22,54.22,200
11/21/2003,12:29,54.15,54.15,54.15,54.15,100
11/21/2003,12:30,54.23,54.23,54.23,54.23,100
11/21/2003,12:33,54.21,54.21,54.21,54.21,1000
11/21/2003,12:34,54.15,54.15,54.15,54.15,2000
11/21/2003,12:35,54.21,54.21,54.21,54.21,300
11/21/2003,12:36,54.22,54.22,54.22,54.22,600
11/21/2003,12:38,54.16,54.16,54.16,54.16,1000
11/21/2003,12:40,54.16,54.16,54.16,54.16,1500
11/21/2003,12:45,54.23,54.23,54.23,54.23,100
11/21/2003,12:46,54.23,54.23,54.23,54.23,100
11/21/2003,12:48,54.25,54.25,54.25,54.25,100
11/21/2003,12:53,54.21,54.21,54.21,54.21,100
11/21/2003,12:57,54.2,54.2,54.2,54.2,29000
11/21/2003,12:59,54.2,54.2,54.2,54.2,5000
11/21/2003,13:00,54.2,54.2,54.2,54.2,7000
11/21/2003,13:02,54.22,54.22,54.21,54.22,10500
11/21/2003,13:03,54.22,54.22,54.22,54.22,10000
11/21/2003,13:04,54.23,54.23,54.23,54.23,6600
11/21/2003,13:05,54.25,54.25,54.25,54.25,1000
11/21/2003,13:06,54.25,54.25,54.25,54.25,5000
11/21/2003,13:07,54.25,54.27,54.25,54.27,5600
11/21/2003,13:13,54.3,54.3,54.3,54.3,200
11/21/2003,13:15,54.3,54.3,54.3,54.3,2500
11/21/2003,13:17,54.3,54.3,54.3,54.3,6100
11/21/2003,13:18,54.34,54.34,54.28,54.28,600
11/21/2003,13:19,54.34,54.34,54.34,54.34,100
11/21/2003,13:20,54.38,54.38,54.38,54.38,1100
11/21/2003,13:23,54.31,54.32,54.31,54.32,200
11/21/2003,13:25,54.37,54.38,54.37,54.38,800
11/21/2003,13:26,54.29,54.29,54.29,54.29,100
11/21/2003,13:28,54.35,54.35,54.35,54.35,600
11/21/2003,13:30,54.28,54.28,54.28,54.28,50000
11/21/2003,13:31,54.3,54.3,54.28,54.28,10500
11/21/2003,13:32,54.29,54.32,54.29,54.32,10100
11/21/2003,13:33,54.3,54.3,54.3,54.3,200
11/21/2003,13:38,54.28,54.28,54.28,54.28,100
11/21/2003,13:39,54.28,54.28,54.28,54.28,5600
11/21/2003,13:42,54.24,54.24,54.23,54.23,7000
11/21/2003,13:43,54.23,54.23,54.23,54.23,5000
11/21/2003,13:45,54.26,54.26,54.26,54.26,100
11/21/2003,13:46,54.26,54.26,54.26,54.26,100
11/21/2003,13:47,54.26,54.26,54.23,54.23,800
11/21/2003,13:48,54.18,54.18,54.18,54.18,25000
11/21/2003,13:49,54.21,54.21,54.2,54.2,700
11/21/2003,13:50,54.15,54.16,54.15,54.16,1200
11/21/2003,13:51,54.15,54.15,54.15,54.15,500
11/21/2003,13:52,54.19,54.19,54.15,54.15,300
11/21/2003,13:53,54.2,54.2,54.2,54.2,800
11/21/2003,13:58,54.15,54.15,54.15,54.15,500
11/21/2003,13:59,54.19,54.19,54.19,54.19,100
11/21/2003,14:02,54.14,54.14,54.14,54.14,1000
11/21/2003,14:04,54.1,54.11,54.1,54.1,16400
11/21/2003,14:05,54.07,54.1,54.05,54.05,26100
11/21/2003,14:06,54.05,54.1,54.05,54.05,16400
11/21/2003,14:07,54.05,54.05,54.05,54.05,1600
11/21/2003,14:08,54.02,54.02,53.98,54,15100
11/21/2003,14:09,54,54.01,54,54.01,13500
11/21/2003,14:10,54,54,54,54,5000
11/21/2003,14:11,54,54,54,54,5000
11/21/2003,14:12,53.99,54,53.98,54,16200
11/21/2003,14:13,53.99,53.99,53.99,53.99,2700
11/21/2003,14:14,53.98,53.98,53.9,53.9,5200
11/21/2003,14:15,53.9,53.9,53.88,53.89,2100
11/21/2003,14:16,53.9,53.94,53.9,53.94,8200
11/21/2003,14:17,53.9,53.94,53.9,53.94,57100
11/21/2003,14:18,53.95,53.95,53.93,53.93,5100
11/21/2003,14:19,53.99,54,53.93,54,6300
11/21/2003,14:20,53.95,53.95,53.95,53.95,500
11/21/2003,14:21,54,54,54,54,19400
11/21/2003,14:22,54.02,54.02,54.02,54.02,100
11/21/2003,14:26,54.05,54.05,54.05,54.05,2000
11/21/2003,14:27,54.05,54.05,54.05,54.05,2100
11/21/2003,14:29,54.05,54.05,54.05,54.05,500
11/21/2003,14:30,54.06,54.06,54.06,54.06,100
11/21/2003,14:33,54.05,54.1,54.05,54.09,600
11/21/2003,14:34,54.1,54.1,54.1,54.1,200
11/21/2003,14:35,54.08,54.08,54.08,54.08,100
11/21/2003,14:37,54.09,54.09,54.09,54.09,5000
11/21/2003,14:39,54.01,54.01,54,54,300
11/21/2003,14:40,54,54,54,54,3300
11/21/2003,14:41,54,54,54,54,500
11/21/2003,14:42,54,54.02,54,54.02,4200
11/21/2003,14:43,54,54,54,54,300
11/21/2003,14:45,54,54.02,53.96,54.02,1600
11/21/2003,14:46,53.96,53.98,53.96,53.98,7100
11/21/2003,14:47,54,54,53.93,53.93,1300
11/21/2003,14:48,53.93,53.93,53.91,53.91,1500
11/21/2003,14:49,53.92,53.96,53.92,53.93,60500
11/21/2003,14:50,53.95,53.95,53.95,53.95,100
11/21/2003,14:52,53.88,53.88,53.84,53.88,25300
11/21/2003,14:54,53.88,53.88,53.88,53.88,400
11/21/2003,14:56,53.9,53.9,53.9,53.9,300
11/21/2003,14:57,53.9,53.9,53.89,53.89,200
11/21/2003,14:58,53.9,53.9,53.9,53.9,100
11/21/2003,14:59,53.87,53.9,53.87,53.9,4600
11/21/2003,15:00,53.93,53.93,53.88,53.92,1100
11/21/2003,15:01,53.92,53.93,53.9,53.91,43200
11/21/2003,15:02,53.9,53.9,53.89,53.9,8300
11/21/2003,15:03,53.9,53.9,53.85,53.88,19800
11/21/2003,15:04,53.85,53.85,53.85,53.85,6900
11/21/2003,15:05,53.87,53.87,53.86,53.86,300
11/21/2003,15:06,53.86,53.86,53.86,53.86,100
11/21/2003,15:07,53.85,53.87,53.85,53.87,200
11/21/2003,15:08,53.85,53.85,53.85,53.85,100
11/21/2003,15:09,53.9,54.9,53.89,53.94,5700
11/21/2003,15:11,53.94,53.94,53.87,53.87,2500
11/21/2003,15:13,53.9,53.95,53.9,53.95,6100
11/21/2003,15:14,53.9,53.9,53.9,53.9,100
11/21/2003,15:15,53.9,53.97,53.88,53.88,2400
11/21/2003,15:16,53.91,53.91,53.91,53.91,200
11/21/2003,15:17,53.98,53.98,53.98,53.98,900
11/21/2003,15:18,53.99,54,53.99,54,25100
11/21/2003,15:19,54,54,54,54,2000
11/21/2003,15:20,54.03,54.03,54.03,54.03,1500
11/21/2003,15:21,54.03,54.03,54.03,54.03,1000
11/21/2003,15:22,54.05,54.06,54.05,54.06,1300
11/21/2003,15:24,54.05,54.06,54.05,54.06,1200
11/21/2003,15:25,54.07,54.07,54.07,54.07,200
11/21/2003,15:27,54.07,54.07,54.07,54.07,1200
11/21/2003,15:28,54.06,54.06,54.06,54.06,700
11/21/2003,15:29,54.03,54.03,54.03,54.03,8000
11/21/2003,15:30,54.08,54.08,54.03,54.03,27100
11/21/2003,15:31,54.08,54.08,54.03,54.03,3600
11/21/2003,15:32,54.03,54.05,54.03,54.05,15100
11/21/2003,15:33,54.05,54.07,54.05,54.07,2800
11/21/2003,15:34,54.05,54.07,54.03,54.06,7000
11/21/2003,15:35,54,54,54,54,1200
11/21/2003,15:36,54.03,54.05,54.03,54.05,3100
11/21/2003,15:37,54.05,54.06,54.05,54.05,1600
11/21/2003,15:39,54.04,54.04,54,54,1000
11/21/2003,15:40,53.99,53.99,53.99,53.99,100
11/21/2003,15:41,53.99,53.99,53.99,53.99,400
11/21/2003,15:42,53.99,53.99,53.97,53.99,11800
11/21/2003,15:43,53.99,53.99,53.99,53.99,1500
11/21/2003,15:44,54.02,54.02,54.02,54.02,1100
11/21/2003,15:45,54.01,54.01,54.01,54.01,300
11/21/2003,15:46,54.02,54.02,53.99,53.99,4100
11/21/2003,15:47,53.99,53.99,53.99,53.99,400
11/21/2003,15:49,54.02,54.02,54.02,54.02,600
11/21/2003,15:50,54.09,54.09,54.06,54.06,800
11/21/2003,15:51,54.02,54.12,54.02,54.114,4500
11/21/2003,15:52,54.09,54.09,54.09,54.09,200
11/21/2003,15:53,54.04,54.09,54.04,54.04,8100
11/21/2003,15:54,54.05,54.05,54.05,54.05,400
11/21/2003,15:55,54.08,54.08,54.08,54.08,200
11/21/2003,15:56,54.05,54.06,54.05,54.06,11000
11/21/2003,15:58,54.16,54.16,54.16,54.16,3100
11/21/2003,15:59,54.16,54.16,54.16,54.16,700
11/24/2003,09:38,54.35,54.35,54.35,54.35,3400
11/24/2003,09:40,54.35,54.419,54.35,54.41,1700
11/24/2003,09:41,54.39,54.4,54.35,54.4,6100
11/24/2003,09:43,54.3,54.3,54.3,54.3,1000
11/24/2003,09:45,54.3,54.3,54.28,54.3,20200
11/24/2003,09:46,54.28,54.28,54.25,54.25,5200
11/24/2003,09:47,54.25,54.25,54.2,54.2,3700
11/24/2003,09:48,54.2,54.2,54.2,54.2,7000
11/24/2003,09:49,54.21,54.22,54.19,54.2,19000
11/24/2003,09:51,54.2,54.2,54.18,54.18,4800
11/24/2003,09:52,54.2,54.2,54.16,54.16,600
11/24/2003,09:53,54.15,54.15,54.14,54.14,200
11/24/2003,09:54,54.12,54.14,54.12,54.122,7400
11/24/2003,09:55,54.12,54.12,54.1,54.1,4300
11/24/2003,09:56,54.09,54.09,54.07,54.07,10100
11/24/2003,09:57,54.06,54.08,54.06,54.08,200
11/24/2003,09:59,53.96,53.96,53.96,53.96,400
11/24/2003,10:00,53.95,53.95,53.95,53.95,700
11/24/2003,10:01,54,54,54,54,100
11/24/2003,10:02,54,54,54,54,100
11/24/2003,10:03,54,54.05,54,54.05,10800
11/24/2003,10:05,54.08,54.08,54,54,15600
11/24/2003,10:06,53.98,53.98,53.98,53.98,200
11/24/2003,10:07,54.04,54.04,54.04,54.04,800
11/24/2003,10:08,54.1,54.1,54.1,54.1,3100
11/24/2003,10:09,54.1,54.1,54.05,54.05,5200
11/24/2003,10:10,54.1,54.1,54.1,54.1,100
11/24/2003,10:11,54.1,54.1,54.1,54.1,900
11/24/2003,10:12,54.1,54.1,54.1,54.1,2200
11/24/2003,10:14,54.2,54.2,54.2,54.2,10000
11/24/2003,10:15,54.24,54.24,54.24,54.24,100
11/24/2003,10:16,54.24,54.24,54.2,54.2,9000
11/24/2003,10:17,54.15,54.15,54.14,54.15,400
11/24/2003,10:18,54.2,54.2,54.15,54.15,109600
11/24/2003,10:19,54.15,54.17,54.15,54.17,800
11/24/2003,10:22,54.17,54.17,54.15,54.15,700
11/24/2003,10:24,54.12,54.17,54.1,54.17,2200
11/24/2003,10:27,54.14,54.17,54.14,54.15,2900
11/24/2003,10:32,54.06,54.06,54.06,54.06,700
11/24/2003,10:33,54.09,54.09,54.06,54.06,600
11/24/2003,10:34,54.03,54.03,54.03,54.03,500
11/24/2003,10:35,53.98,54.06,53.97,54.06,10800
11/24/2003,10:37,53.942,53.97,53.942,53.97,11300
11/24/2003,10:38,53.97,53.97,53.9,53.95,12800
11/24/2003,10:39,53.92,53.92,53.92,53.92,100000
11/24/2003,10:40,53.98,53.98,53.98,53.98,5000
11/24/2003,10:42,53.96,53.96,53.96,53.96,400
11/24/2003,10:43,53.91,53.91,53.91,53.91,200
11/24/2003,10:45,53.92,53.95,53.92,53.95,30700
11/24/2003,10:47,53.9,53.9,53.9,53.9,1300
11/24/2003,10:48,53.9,53.9,53.9,53.9,1500
11/24/2003,10:50,53.88,53.88,53.88,53.88,3000
11/24/2003,10:51,53.9,53.9,53.9,53.9,1300
11/24/2003,10:54,53.9,53.9,53.87,53.87,4000
11/24/2003,10:55,53.9,53.94,53.9,53.94,6000
11/24/2003,10:57,53.9,53.94,53.9,53.94,1000
11/24/2003,11:01,53.87,53.87,53.87,53.87,300
11/24/2003,11:02,53.86,53.86,53.86,53.86,100
11/24/2003,11:04,53.86,53.88,53.86,53.88,2200
11/24/2003,11:07,53.85,53.85,53.85,53.85,100
11/24/2003,11:08,53.85,53.85,53.85,53.85,500
11/24/2003,11:09,53.86,53.86,53.85,53.85,5800
11/24/2003,11:10,53.82,53.82,53.82,53.82,500
11/24/2003,11:11,53.82,53.82,53.82,53.82,1100
11/24/2003,11:12,53.8,53.8,53.8,53.8,2300
11/24/2003,11:13,53.8,53.8,53.77,53.77,700
11/24/2003,11:14,53.85,53.907,53.85,53.907,7300
11/24/2003,11:15,53.9,53.9,53.85,53.9,26900
11/24/2003,11:16,53.9,53.9,53.86,53.86,5200
11/24/2003,11:17,53.88,53.88,53.88,53.88,500
11/24/2003,11:18,53.87,53.87,53.87,53.87,100
11/24/2003,11:20,53.819,53.819,53.819,53.819,100
11/24/2003,11:21,53.76,53.76,53.75,53.75,600
11/24/2003,11:22,53.74,53.75,53.71,53.71,500
11/24/2003,11:23,53.72,53.77,53.71,53.77,15600
11/24/2003,11:24,53.75,53.75,53.75,53.75,200
11/24/2003,11:26,53.71,53.71,53.71,53.71,4000
11/24/2003,11:27,53.75,53.78,53.75,53.75,1100
11/24/2003,11:28,53.77,53.78,53.74,53.74,600
11/24/2003,11:29,53.76,53.76,53.7,53.7,1600
11/24/2003,11:30,53.7,53.7,53.67,53.67,12400
11/24/2003,11:31,53.68,53.7,53.68,53.69,8800
11/24/2003,11:32,53.7,53.7,53.69,53.69,6100
11/24/2003,11:33,53.69,53.7,53.69,53.7,4600
11/24/2003,11:34,53.76,53.77,53.76,53.77,900
11/24/2003,11:35,53.7,53.7,53.68,53.68,1400
11/24/2003,11:36,53.69,53.69,53.69,53.69,100
11/24/2003,11:37,53.7,53.7,53.7,53.7,16500
11/24/2003,11:38,53.7,53.7,53.7,53.7,1000
11/24/2003,11:40,53.75,53.75,53.75,53.75,300
11/24/2003,11:41,53.83,53.83,53.83,53.83,2600
11/24/2003,11:42,53.84,53.84,53.84,53.84,200
11/24/2003,11:43,53.83,53.83,53.83,53.83,100
11/24/2003,11:44,53.83,53.83,53.8,53.8,5100
11/24/2003,11:46,53.83,53.83,53.81,53.81,500
11/24/2003,11:48,53.81,53.81,53.79,53.79,300
11/24/2003,11:49,53.79,53.79,53.79,53.79,100
11/24/2003,11:51,53.79,53.79,53.77,53.77,2100
11/24/2003,11:54,53.81,53.81,53.81,53.81,10000
11/24/2003,11:55,53.78,53.78,53.78,53.78,200
11/24/2003,11:56,53.77,53.77,53.77,53.77,500
11/24/2003,11:58,53.81,53.81,53.81,53.81,200
11/24/2003,12:00,53.81,53.83,53.81,53.83,2300
11/24/2003,12:01,53.8,53.8,53.8,53.8,500
11/24/2003,12:02,53.83,53.83,53.83,53.83,100
11/24/2003,12:03,53.8,53.85,53.8,53.85,11000
11/24/2003,12:04,53.85,53.85,53.85,53.85,10700
11/24/2003,12:05,53.83,53.87,53.83,53.87,36100
11/24/2003,12:06,53.89,53.9,53.89,53.9,400
11/24/2003,12:07,53.9,53.9,53.9,53.9,300
11/24/2003,12:09,53.95,53.98,53.95,53.98,4100
11/24/2003,12:10,53.98,53.98,53.98,53.98,200
11/24/2003,12:12,53.98,53.98,53.97,53.97,200
11/24/2003,12:13,53.943,53.97,53.943,53.96,11100
11/24/2003,12:14,53.97,53.97,53.97,53.97,2000
11/24/2003,12:19,53.92,53.92,53.92,53.92,100
11/24/2003,12:21,53.95,53.97,53.95,53.97,5600
11/24/2003,12:22,53.96,54,53.96,54,3500
11/24/2003,12:23,54,54.08,54,54.08,1100
11/24/2003,12:25,54.08,54.1,54.08,54.1,1100
11/24/2003,12:26,54.1,54.1,54.1,54.1,500
11/24/2003,12:27,54.1,54.1,54.1,54.1,300
11/24/2003,12:28,54.1,54.1,54.1,54.1,15500
11/24/2003,12:29,54.1,54.1,54.1,54.1,2700
11/24/2003,12:30,54.15,54.15,54.15,54.15,1100
11/24/2003,12:31,54.13,54.13,54.13,54.13,500
11/24/2003,12:32,54.11,54.11,54.11,54.11,5000
11/24/2003,12:33,54.1,54.1,54.1,54.1,400
11/24/2003,12:34,54.1,54.1,54.05,54.05,22400
11/24/2003,12:38,54.05,54.05,54.05,54.05,100
11/24/2003,12:39,54.02,54.02,54.02,54.02,5000
11/24/2003,12:40,54.05,54.05,54.05,54.05,1100
11/24/2003,12:41,54.04,54.04,54.04,54.04,100
11/24/2003,12:44,54.04,54.04,54.04,54.04,100
11/24/2003,12:47,54,54,53.98,54,600
11/24/2003,12:49,53.97,53.97,53.97,53.97,300
11/24/2003,12:51,53.92,53.92,53.92,53.92,200
11/24/2003,12:53,53.92,53.93,53.92,53.93,300
11/24/2003,12:55,53.93,53.93,53.93,53.93,500
11/24/2003,12:57,53.95,53.95,53.93,53.93,2000
11/24/2003,12:58,53.95,53.95,53.95,53.95,100
11/24/2003,12:59,53.93,53.95,53.93,53.93,700
11/24/2003,13:06,53.94,53.94,53.94,53.94,500
11/24/2003,13:07,53.95,53.95,53.95,53.95,4300
11/24/2003,13:13,53.99,54,53.99,54,300
11/24/2003,13:14,54,54,54,54,500
11/24/2003,13:15,54.04,54.04,54.04,54.04,200
11/24/2003,13:16,54.01,54.04,54,54,5400
11/24/2003,13:17,54.04,54.05,54.04,54.05,1700
11/24/2003,13:18,54.08,54.09,54.08,54.09,5000
11/24/2003,13:20,54.08,54.08,54.08,54.08,1500
11/24/2003,13:25,54.06,54.06,54.06,54.06,100
11/24/2003,13:27,54.04,54.04,54.01,54.01,600
11/24/2003,13:28,53.95,53.95,53.95,53.95,500
11/24/2003,13:29,54.02,54.02,54.02,54.02,1000
11/24/2003,13:30,53.95,53.95,53.95,53.95,100
11/24/2003,13:33,53.95,53.95,53.95,53.95,100
11/24/2003,13:34,53.93,53.93,53.93,53.93,9600
11/24/2003,13:35,53.9,53.9,53.9,53.9,500
11/24/2003,13:37,53.95,53.95,53.95,53.95,500
11/24/2003,13:38,53.95,53.95,53.95,53.95,400
11/24/2003,13:40,54,54,54,54,5000
11/24/2003,13:42,54,54.03,54,54.03,300
11/24/2003,13:43,54.02,54.02,54,54,800
11/24/2003,13:44,54,54,54,54,600
11/24/2003,13:45,54.04,54.04,54.02,54.02,200
11/24/2003,13:47,54.07,54.07,54.07,54.07,500
11/24/2003,13:48,54.03,54.1,54.03,54.1,52700
11/24/2003,13:49,54.09,54.09,54.09,54.09,100
11/24/2003,13:50,54.1,54.1,54.1,54.1,100
11/24/2003,13:51,54.1,54.1,54.05,54.05,300
11/24/2003,13:53,54.1,54.1,54.07,54.07,200
11/24/2003,13:54,54.1,54.11,54.1,54.11,700
11/24/2003,13:55,54.11,54.11,54.11,54.11,300
11/24/2003,13:57,54.15,54.15,54.15,54.15,100
11/24/2003,13:58,54.15,54.16,54.15,54.16,1700
11/24/2003,14:01,54.15,54.15,54.15,54.15,200
11/24/2003,14:02,54.15,54.2,54.15,54.2,400
11/24/2003,14:06,54.14,54.14,54.14,54.14,100
11/24/2003,14:07,54.16,54.16,54.16,54.16,500
11/24/2003,14:08,54.16,54.16,54.13,54.13,600
11/24/2003,14:09,54.13,54.17,54.13,54.17,700
11/24/2003,14:10,54.12,54.12,54.12,54.12,200
11/24/2003,14:12,54.05,54.05,54.05,54.05,10000
11/24/2003,14:13,54.08,54.08,54.05,54.08,1200
11/24/2003,14:14,54.05,54.05,54.05,54.05,10000
11/24/2003,14:15,54.02,54.02,54.02,54.02,500
11/24/2003,14:16,54.02,54.02,54.02,54.02,500
11/24/2003,14:19,54.02,54.02,54.02,54.02,500
11/24/2003,14:20,54.07,54.07,54.07,54.07,100
11/24/2003,14:21,54.05,54.05,54.05,54.05,200
11/24/2003,14:22,54,54,54,54,700
11/24/2003,14:23,54,54,54,54,500
11/24/2003,14:25,54.03,54.03,54.01,54.01,300
11/24/2003,14:26,54,54,54,54,1100
11/24/2003,14:27,54,54,54,54,39800
11/24/2003,14:28,54.03,54.03,54.03,54.03,100
11/24/2003,14:30,54,54,54,54,1000
11/24/2003,14:31,54.03,54.03,54.03,54.03,300
11/24/2003,14:33,54.02,54.02,54.02,54.02,500
11/24/2003,14:34,54.03,54.03,54.01,54.01,200
11/24/2003,14:38,54.01,54.01,54,54,5200
11/24/2003,14:39,54.02,54.02,54.02,54.02,500
11/24/2003,14:40,54.02,54.02,54,54,200
11/24/2003,14:41,54,54,53.99,53.99,600
11/24/2003,14:43,53.95,53.95,53.95,53.95,500
11/24/2003,14:45,54.02,54.02,54.02,54.02,10000
11/24/2003,14:47,53.95,53.95,53.95,53.95,100
11/24/2003,14:51,54,54,53.95,53.95,1100
11/24/2003,14:54,54,54,54,54,900
11/24/2003,14:55,54,54,54,54,100
11/24/2003,14:56,53.98,53.98,53.96,53.96,1500
11/24/2003,14:57,54,54,54,54,3800
11/24/2003,14:58,54.05,54.05,54.05,54.05,500
11/24/2003,15:01,54.07,54.08,54.07,54.08,700
11/24/2003,15:03,54.08,54.08,54.04,54.04,700
11/24/2003,15:04,54.02,54.02,54.02,54.02,1300
11/24/2003,15:05,54.02,54.02,54.01,54.01,600
11/24/2003,15:07,54.05,54.05,54.05,54.05,1000
11/24/2003,15:08,54.05,54.05,54.05,54.05,1000
11/24/2003,15:09,54.05,54.05,54.05,54.05,100
11/24/2003,15:10,54.03,54.05,54.03,54.05,5400
11/24/2003,15:15,54.09,54.1,54.09,54.1,300
11/24/2003,15:16,54.1,54.1,54.1,54.1,700
11/24/2003,15:17,54.1,54.1,54.1,54.1,100
11/24/2003,15:18,54.1,54.1,54.1,54.1,2100
11/24/2003,15:19,54.12,54.12,54.07,54.07,300
11/24/2003,15:20,54.12,54.12,54.12,54.12,300
11/24/2003,15:21,54.1,54.1,54.09,54.09,500
11/24/2003,15:22,54.1,54.1,54.1,54.1,800
11/24/2003,15:23,54.1,54.1,54.07,54.1,700
11/24/2003,15:24,54.09,54.1,54.09,54.1,1600
11/24/2003,15:25,54.05,54.05,54.05,54.05,1000
11/24/2003,15:26,54.05,54.06,54.05,54.06,400
11/24/2003,15:27,54.08,54.08,54.08,54.08,200
11/24/2003,15:28,54.08,54.1,54.08,54.1,1300
11/24/2003,15:29,54.09,54.1,54.08,54.08,1000
11/24/2003,15:30,54.08,54.1,54.08,54.1,400
11/24/2003,15:33,54.1,54.1,54.08,54.08,2500
11/24/2003,15:34,54.08,54.1,54.08,54.08,5100
11/24/2003,15:35,54.07,54.07,54.05,54.05,1600
11/24/2003,15:36,54.031,54.031,54.031,54.031,500
11/24/2003,15:37,54.03,54.05,54.03,54.05,700
11/24/2003,15:38,54.05,54.05,54.05,54.05,400
11/24/2003,15:39,54.05,54.05,54.05,54.05,400
11/24/2003,15:40,54.05,54.05,54.05,54.05,100
11/24/2003,15:41,54.06,54.09,54.06,54.09,200
11/24/2003,15:42,54.1,54.1,54.1,54.1,100
11/24/2003,15:43,54.07,54.09,54.07,54.09,200
11/24/2003,15:44,54.1,54.12,54.1,54.1,7100
11/24/2003,15:45,54.12,54.12,54.12,54.12,100
11/24/2003,15:47,54.09,54.1,54.09,54.1,700
11/24/2003,15:48,54.12,54.12,54.1,54.1,200
11/24/2003,15:49,54.09,54.15,54.09,54.15,1200
11/24/2003,15:50,54.15,54.16,54.15,54.15,300
11/24/2003,15:51,54.16,54.17,54.16,54.17,10100
11/24/2003,15:52,54.15,54.17,54.1,54.16,900
11/24/2003,15:53,54.13,54.13,54.13,54.13,100
11/24/2003,15:54,54.13,54.13,54.13,54.13,100
11/24/2003,15:55,54.16,54.16,54.16,54.16,200
11/24/2003,15:56,54.13,54.13,54.13,54.13,100
11/24/2003,15:57,54.16,54.16,54.1,54.16,1300
11/24/2003,15:58,54.16,54.16,54.16,54.16,500
11/24/2003,15:59,54.1,54.1,54.1,54.1,500
11/25/2003,09:35,54.4,54.4,54.2,54.2,200
11/25/2003,09:36,54.24,54.24,54.24,54.24,1000
11/25/2003,09:37,54.3,54.322,54.3,54.322,2500
11/25/2003,09:38,54.34,54.34,54.33,54.33,20600
11/25/2003,09:40,54.33,54.44,54.33,54.44,1000
11/25/2003,09:41,54.4,54.5,54.4,54.5,1000
11/25/2003,09:42,54.54,54.54,54.53,54.53,1000
11/25/2003,09:43,54.53,54.59,54.53,54.59,400
11/25/2003,09:44,54.55,54.55,54.5,54.5,300
11/25/2003,09:45,54.5,54.52,54.5,54.52,800
11/25/2003,09:46,54.49,54.49,54.49,54.49,100
11/25/2003,09:47,54.47,54.55,54.47,54.55,1600
11/25/2003,09:48,54.59,54.65,54.59,54.59,10100
11/25/2003,09:49,54.6,54.65,54.6,54.65,14000
11/25/2003,09:50,54.65,54.65,54.63,54.64,1500
11/25/2003,09:51,54.58,54.58,54.58,54.58,1000
11/25/2003,09:52,54.58,54.58,54.58,54.58,8700
11/25/2003,09:53,54.58,54.65,54.58,54.62,6300
11/25/2003,09:54,54.62,54.62,54.62,54.62,200
11/25/2003,09:57,54.55,54.6,54.55,54.6,3300
11/25/2003,09:58,54.6,54.6,54.6,54.6,7500
11/25/2003,09:59,54.64,54.64,54.64,54.64,100
11/25/2003,10:01,54.57,54.57,54.57,54.57,500
11/25/2003,10:02,54.63,54.63,54.63,54.63,3600
11/25/2003,10:03,54.57,54.59,54.57,54.59,500
11/25/2003,10:05,54.59,54.59,54.59,54.59,700
11/25/2003,10:07,54.59,54.59,54.59,54.59,10000
11/25/2003,10:10,54.54,54.55,54.5,54.5,1800
11/25/2003,10:12,54.52,54.52,54.52,54.52,5000
11/25/2003,10:13,54.5,54.51,54.5,54.51,4000
11/25/2003,10:14,54.52,54.52,54.52,54.52,700
11/25/2003,10:16,54.5,54.5,54.49,54.49,7500
11/25/2003,10:19,54.49,54.49,54.49,54.49,2600
11/25/2003,10:20,54.48,54.49,54.48,54.49,2700
11/25/2003,10:21,54.51,54.51,54.51,54.51,1000
11/25/2003,10:22,54.52,54.52,54.52,54.52,500
11/25/2003,10:23,54.52,54.52,54.52,54.52,300
11/25/2003,10:24,54.56,54.56,54.56,54.56,5200
11/25/2003,10:25,54.65,54.65,54.65,54.65,13600
11/25/2003,10:26,54.75,54.82,54.7,54.75,3400
11/25/2003,10:27,54.85,54.89,54.85,54.87,3200
11/25/2003,10:28,54.85,54.9,54.84,54.84,206400
11/25/2003,10:29,54.84,54.85,54.75,54.8,20300
11/25/2003,10:30,54.78,54.78,54.78,54.78,200
11/25/2003,10:31,54.699,54.8,54.699,54.8,11100
11/25/2003,10:32,54.84,54.84,54.84,54.84,20000
11/25/2003,10:33,54.84,54.85,54.84,54.84,16000
11/25/2003,10:34,54.85,55,54.85,55,32400
11/25/2003,10:35,54.95,54.95,54.9,54.9,900
11/25/2003,10:36,54.95,55,54.93,55,12600
11/25/2003,10:37,55,55,54.92,54.95,18100
11/25/2003,10:38,54.9,54.94,54.9,54.93,112500
11/25/2003,10:39,54.95,54.95,54.9,54.9,2300
11/25/2003,10:40,54.85,54.88,54.84,54.88,11100
11/25/2003,10:41,54.9,54.9,54.9,54.9,20000
11/25/2003,10:42,54.91,54.91,54.88,54.88,600
11/25/2003,10:43,54.78,54.78,54.78,54.78,100
11/25/2003,10:44,54.88,54.88,54.86,54.86,30000
11/25/2003,10:45,54.84,54.84,54.84,54.84,200
11/25/2003,10:46,54.99,54.99,54.99,54.99,900
11/25/2003,10:47,54.9,54.9,54.89,54.89,200
11/25/2003,10:48,54.94,54.94,54.94,54.94,800
11/25/2003,10:54,54.9,54.9,54.89,54.89,300
11/25/2003,10:56,54.89,54.89,54.89,54.89,200
11/25/2003,10:59,54.93,54.93,54.88,54.88,5300
11/25/2003,11:00,54.94,54.94,54.88,54.94,10800
11/25/2003,11:01,54.94,55,54.94,54.98,9200
11/25/2003,11:06,54.9,54.9,54.9,54.9,100
11/25/2003,11:07,54.9,54.9,54.88,54.9,400
11/25/2003,11:08,54.86,54.89,54.86,54.89,5100
11/25/2003,11:10,54.85,54.86,54.85,54.86,1000
11/25/2003,11:11,54.85,54.86,54.85,54.85,2100
11/25/2003,11:12,54.86,54.86,54.85,54.85,2000
11/25/2003,11:13,54.86,54.86,54.8,54.85,1900
11/25/2003,11:17,54.85,54.85,54.85,54.85,1600
11/25/2003,11:18,54.85,54.85,54.85,54.85,4600
11/25/2003,11:19,54.86,54.88,54.86,54.88,1000
11/25/2003,11:20,54.87,54.87,54.87,54.87,100
11/25/2003,11:21,54.85,54.85,54.85,54.85,200
11/25/2003,11:22,54.89,54.89,54.89,54.89,1000
11/25/2003,11:23,54.87,54.96,54.87,54.96,10800
11/25/2003,11:24,54.9,54.97,54.89,54.94,2500
11/25/2003,11:26,54.94,54.94,54.94,54.94,300
11/25/2003,11:28,54.97,55,54.97,55,21000
11/25/2003,11:29,55,55.05,55,55.05,3100
11/25/2003,11:30,55.08,55.08,55,55,12600
11/25/2003,11:31,55.01,55.01,55.01,55.01,100
11/25/2003,11:32,55,55,55,55,200
11/25/2003,11:33,55,55,55,55,5100
11/25/2003,11:34,54.94,54.94,54.94,54.94,100
11/25/2003,11:38,54.94,54.94,54.94,54.94,13000
11/25/2003,11:39,54.96,54.96,54.96,54.96,5000
11/25/2003,11:40,54.94,54.94,54.94,54.94,200
11/25/2003,11:42,54.94,54.94,54.94,54.94,1000
11/25/2003,11:44,55,55,55,55,4800
11/25/2003,11:45,55.05,55.05,55.05,55.05,100
11/25/2003,11:47,55,55,55,55,1500
11/25/2003,11:49,55,55,54.988,55,7400
11/25/2003,11:53,55,55.05,55,55.05,1100
11/25/2003,11:54,55.05,55.05,55.05,55.05,100
11/25/2003,11:55,55,55,55,55,1100
11/25/2003,11:56,54.97,55.05,54.97,55.05,2300
11/25/2003,11:58,55,55,54.96,55,3400
11/25/2003,12:00,54.9,54.9,54.9,54.9,100
11/25/2003,12:02,54.96,54.96,54.96,54.96,500
11/25/2003,12:04,54.94,54.94,54.94,54.94,200
11/25/2003,12:08,54.96,54.96,54.95,54.95,4500
11/25/2003,12:09,54.96,54.96,54.96,54.96,700
11/25/2003,12:10,54.96,54.96,54.96,54.96,5300
11/25/2003,12:12,55,55.05,55,55.05,200
11/25/2003,12:16,55,55,55,55,300
11/25/2003,12:18,55,55,55,55,25300
11/25/2003,12:20,55,55,55,55,100
11/25/2003,12:21,54.98,54.98,54.98,54.98,1000
11/25/2003,12:24,55.03,55.03,55.03,55.03,100
11/25/2003,12:25,55,55,55,55,500
11/25/2003,12:29,55,55.03,55,55.03,1300
11/25/2003,12:30,55,55,55,55,3800
11/25/2003,12:31,54.97,54.97,54.97,54.97,300
11/25/2003,12:32,55.02,55.02,55.02,55.02,5000
11/25/2003,12:34,55.02,55.02,55.02,55.02,5000
11/25/2003,12:38,54.99,54.99,54.99,54.99,200
11/25/2003,12:40,54.99,54.99,54.99,54.99,200
11/25/2003,12:41,55.05,55.05,54.99,54.99,400
11/25/2003,12:43,54.99,54.99,54.99,54.99,300
11/25/2003,12:44,54.98,54.98,54.98,54.98,800
11/25/2003,12:46,54.97,54.97,54.97,54.97,300
11/25/2003,12:48,54.95,54.95,54.95,54.95,400
11/25/2003,12:49,55.02,55.02,55.02,55.02,600
11/25/2003,12:52,54.95,54.95,54.95,54.95,300
11/25/2003,12:55,54.94,54.94,54.94,54.94,1000
11/25/2003,12:57,54.92,54.92,54.92,54.92,900
11/25/2003,12:58,54.92,54.92,54.92,54.92,2000
11/25/2003,12:59,54.92,54.92,54.92,54.92,2000
11/25/2003,13:02,54.91,54.91,54.9,54.9,700
11/25/2003,13:03,54.93,54.93,54.93,54.93,300
11/25/2003,13:05,54.93,54.93,54.93,54.93,900
11/25/2003,13:06,54.93,54.93,54.93,54.93,200
11/25/2003,13:07,54.93,54.93,54.93,54.93,200
11/25/2003,13:11,54.93,54.93,54.93,54.93,400
11/25/2003,13:12,54.93,54.93,54.93,54.93,200
11/25/2003,13:14,54.95,54.95,54.93,54.95,1000
11/25/2003,13:15,54.95,54.95,54.95,54.95,100
11/25/2003,13:20,54.95,54.98,54.95,54.98,50400
11/25/2003,13:22,54.98,54.98,54.98,54.98,500
11/25/2003,13:23,54.9,54.9,54.9,54.9,1000
11/25/2003,13:24,54.9,54.93,54.9,54.93,500
11/25/2003,13:28,54.87,54.87,54.87,54.87,500
11/25/2003,13:30,54.9,54.9,54.9,54.9,200
11/25/2003,13:31,54.9,54.93,54.9,54.93,300
11/25/2003,13:33,54.9,54.9,54.9,54.9,600
11/25/2003,13:34,54.9,54.9,54.9,54.9,100
11/25/2003,13:35,54.9,54.9,54.9,54.9,1300
11/25/2003,13:36,54.9,54.9,54.9,54.9,100
11/25/2003,13:38,54.9,54.9,54.9,54.9,1100
11/25/2003,13:39,54.92,54.92,54.92,54.92,300
11/25/2003,13:42,54.85,54.85,54.85,54.85,2200
11/25/2003,13:43,54.84,54.84,54.84,54.84,2000
11/25/2003,13:44,54.82,54.82,54.82,54.82,300
11/25/2003,13:45,54.81,54.81,54.8,54.8,2500
11/25/2003,13:46,54.87,54.87,54.87,54.87,200
11/25/2003,13:48,54.8,54.8,54.8,54.8,300
11/25/2003,13:50,54.8,54.8,54.8,54.8,200
11/25/2003,13:51,54.86,54.86,54.86,54.86,100
11/25/2003,13:52,54.8,54.8,54.8,54.8,100
11/25/2003,13:53,54.81,54.81,54.81,54.81,200
11/25/2003,13:54,54.8,54.82,54.8,54.82,600
11/25/2003,13:55,54.78,54.78,54.78,54.78,1000
11/25/2003,13:56,54.78,54.78,54.75,54.75,1400
11/25/2003,13:57,54.75,54.75,54.75,54.75,300
11/25/2003,13:58,54.78,54.82,54.78,54.82,2100
11/25/2003,13:59,54.82,54.82,54.82,54.82,11500
11/25/2003,14:01,54.82,54.82,54.82,54.82,500
11/25/2003,14:05,54.81,54.81,54.81,54.81,100
11/25/2003,14:07,54.82,54.82,54.82,54.82,3000
11/25/2003,14:08,54.76,54.76,54.76,54.76,100
11/25/2003,14:10,54.78,54.84,54.78,54.84,3100
11/25/2003,14:13,54.77,54.77,54.77,54.77,100
11/25/2003,14:15,54.83,54.84,54.83,54.84,300
11/25/2003,14:16,54.8,54.8,54.8,54.8,1100
11/25/2003,14:17,54.8,54.83,54.8,54.83,4100
11/25/2003,14:18,54.81,54.81,54.81,54.81,20000
11/25/2003,14:21,54.82,54.82,54.82,54.82,100
11/25/2003,14:23,54.76,54.77,54.76,54.77,11600
11/25/2003,14:24,54.75,54.78,54.74,54.74,6100
11/25/2003,14:26,54.74,54.74,54.74,54.74,100
11/25/2003,14:27,54.74,54.74,54.71,54.72,5300
11/25/2003,14:28,54.66,54.66,54.66,54.66,4800
11/25/2003,14:29,54.67,54.7,54.66,54.66,6300
11/25/2003,14:30,54.63,54.63,54.63,54.63,10000
11/25/2003,14:32,54.63,54.72,54.63,54.72,200
11/25/2003,14:34,54.72,54.72,54.69,54.69,300
11/25/2003,14:35,54.7,54.7,54.7,54.7,5000
11/25/2003,14:38,54.69,54.69,54.69,54.69,10000
11/25/2003,14:39,54.7,54.7,54.7,54.7,100
11/25/2003,14:43,54.7,54.7,54.7,54.7,4900
11/25/2003,14:44,54.7,54.7,54.7,54.7,1000
11/25/2003,14:45,54.74,54.74,54.74,54.74,100
11/25/2003,14:46,54.7,54.7,54.7,54.7,400
11/25/2003,14:48,54.69,54.69,54.69,54.69,3000
11/25/2003,14:49,54.69,54.7,54.69,54.7,3600
11/25/2003,14:50,54.73,54.73,54.73,54.73,700
11/25/2003,14:51,54.74,54.74,54.74,54.74,100
11/25/2003,14:52,54.74,54.74,54.74,54.74,2000
11/25/2003,14:53,54.8,54.8,54.8,54.8,100
11/25/2003,14:54,54.77,54.84,54.77,54.84,6100
11/25/2003,14:57,54.8,54.8,54.8,54.8,6000
11/25/2003,14:59,54.85,54.85,54.85,54.85,1000
11/25/2003,15:00,54.85,54.85,54.85,54.85,2500
11/25/2003,15:01,54.84,54.84,54.84,54.84,100
11/25/2003,15:04,54.8,54.8,54.8,54.8,100
11/25/2003,15:05,54.85,54.85,54.85,54.85,100
11/25/2003,15:07,54.84,54.84,54.84,54.84,100
11/25/2003,15:08,54.85,54.85,54.81,54.81,300
11/25/2003,15:09,54.82,54.85,54.82,54.85,700
11/25/2003,15:10,54.88,54.88,54.88,54.88,200
11/25/2003,15:11,54.84,54.85,54.84,54.85,800
11/25/2003,15:13,54.9,54.9,54.9,54.9,3500
11/25/2003,15:14,54.88,54.88,54.88,54.88,200
11/25/2003,15:16,54.89,54.89,54.83,54.83,400
11/25/2003,15:17,54.88,54.88,54.88,54.88,200
11/25/2003,15:19,54.87,54.88,54.85,54.88,1700
11/25/2003,15:20,54.82,54.83,54.82,54.82,1000
11/25/2003,15:21,54.83,54.83,54.83,54.83,500
11/25/2003,15:22,54.88,54.89,54.83,54.89,700
11/25/2003,15:23,54.82,54.85,54.82,54.85,1200
11/25/2003,15:25,54.9,54.9,54.9,54.9,100
11/25/2003,15:27,54.89,54.89,54.89,54.89,400
11/25/2003,15:28,54.89,54.89,54.89,54.89,100
11/25/2003,15:29,54.9,54.9,54.86,54.87,700
11/25/2003,15:30,54.9,54.9,54.9,54.9,1400
11/25/2003,15:32,54.93,54.93,54.93,54.93,500
11/25/2003,15:33,54.9,54.9,54.9,54.9,200
11/25/2003,15:34,54.85,54.89,54.85,54.89,400
11/25/2003,15:35,54.9,54.94,54.9,54.9,2400
11/25/2003,15:36,54.9,54.9,54.851,54.851,2300
11/25/2003,15:38,54.85,54.85,54.85,54.85,200
11/25/2003,15:39,54.83,54.83,54.83,54.83,100
11/25/2003,15:42,54.85,54.87,54.85,54.86,900
11/25/2003,15:43,54.87,54.87,54.85,54.85,600
11/25/2003,15:44,54.78,54.8,54.78,54.8,600
11/25/2003,15:45,54.83,54.83,54.77,54.77,600
11/25/2003,15:47,54.8,54.8,54.8,54.8,200
11/25/2003,15:48,54.761,54.761,54.761,54.761,5000
11/25/2003,15:49,54.752,54.752,54.752,54.752,200
11/25/2003,15:50,54.75,54.77,54.72,54.72,1100
11/25/2003,15:52,54.75,54.75,54.75,54.75,100
11/25/2003,15:53,54.72,54.72,54.72,54.72,100
11/25/2003,15:54,54.72,54.72,54.72,54.72,200
11/25/2003,15:55,54.72,54.75,54.72,54.72,1400
11/25/2003,15:56,54.75,54.75,54.75,54.75,200
11/25/2003,15:57,54.73,54.73,54.73,54.73,100
11/26/2003,09:33,54.95,54.95,54.95,54.95,200
11/26/2003,09:35,54.9,54.9,54.9,54.9,100
11/26/2003,09:37,54.9,54.9,54.81,54.81,2300
11/26/2003,09:38,54.8,54.89,54.8,54.89,1200
11/26/2003,09:39,54.88,54.88,54.88,54.88,1000
11/26/2003,09:40,54.86,54.86,54.8,54.84,2100
11/26/2003,09:41,54.7,54.8,54.7,54.8,300
11/26/2003,09:42,54.7,54.79,54.7,54.7,3100
11/26/2003,09:43,54.78,54.78,54.78,54.78,100
11/26/2003,09:44,54.75,54.75,54.74,54.74,200
11/26/2003,09:45,54.74,54.75,54.74,54.75,500
11/26/2003,09:48,54.84,54.84,54.83,54.83,700
11/26/2003,09:53,54.8,54.84,54.8,54.84,200
11/26/2003,09:54,54.85,54.85,54.85,54.85,500
11/26/2003,09:55,54.91,54.91,54.815,54.815,7500
11/26/2003,09:56,54.78,54.78,54.7,54.75,10100
11/26/2003,09:57,54.75,54.75,54.6,54.6,1700
11/26/2003,09:58,54.75,54.75,54.62,54.62,100800
11/26/2003,09:59,54.7,54.7,54.7,54.7,400
11/26/2003,10:00,54.7,54.7,54.7,54.7,9800
11/26/2003,10:01,54.74,54.75,54.74,54.75,1400
11/26/2003,10:02,54.73,54.73,54.71,54.71,6000
11/26/2003,10:03,54.7,54.7,54.7,54.7,600
11/26/2003,10:07,54.69,54.69,54.68,54.68,1000
11/26/2003,10:10,54.75,54.75,54.75,54.75,5000
11/26/2003,10:12,54.75,54.75,54.75,54.75,600
11/26/2003,10:14,54.74,54.74,54.74,54.74,200
11/26/2003,10:19,54.75,54.75,54.75,54.75,7400
11/26/2003,10:23,54.75,54.75,54.75,54.75,6200
11/26/2003,10:25,54.75,54.76,54.75,54.76,500
11/26/2003,10:27,54.71,54.71,54.71,54.71,5000
11/26/2003,10:28,54.71,54.71,54.71,54.71,1000
11/26/2003,10:29,54.71,54.71,54.71,54.71,4000
11/26/2003,10:30,54.66,54.74,54.61,54.74,6500
11/26/2003,10:31,54.7,54.74,54.64,54.7,15300
11/26/2003,10:32,54.7,54.8,54.7,54.71,29400
11/26/2003,10:33,54.73,54.75,54.69,54.74,60000
11/26/2003,10:34,54.75,54.75,54.69,54.69,54700
11/26/2003,10:36,54.74,54.77,54.74,54.77,30000
11/26/2003,10:37,54.8,54.8,54.77,54.77,1100
11/26/2003,10:38,54.77,54.77,54.77,54.77,2000
11/26/2003,10:39,54.8,54.85,54.8,54.85,22100
11/26/2003,10:40,54.8,54.8,54.8,54.8,100
11/26/2003,10:41,54.77,54.77,54.76,54.76,11000
11/26/2003,10:43,54.75,54.75,54.75,54.75,20000
11/26/2003,10:46,54.7,54.7,54.65,54.7,4700
11/26/2003,10:51,54.71,54.71,54.71,54.71,500
11/26/2003,10:52,54.73,54.73,54.73,54.73,200
11/26/2003,10:53,54.75,54.75,54.75,54.75,800
11/26/2003,10:54,54.72,54.72,54.72,54.72,1000
11/26/2003,10:55,54.72,54.72,54.72,54.72,200
11/26/2003,10:56,54.71,54.77,54.71,54.77,1000
11/26/2003,10:57,54.75,54.75,54.75,54.75,9200
11/26/2003,10:58,54.7,54.7,54.7,54.7,100
11/26/2003,11:01,54.8,54.8,54.8,54.8,500
11/26/2003,11:04,54.8,54.8,54.8,54.8,100
11/26/2003,11:05,54.8,54.8,54.8,54.8,100
11/26/2003,11:06,54.79,54.83,54.79,54.83,10500
11/26/2003,11:07,54.8,54.8,54.8,54.8,200
11/26/2003,11:09,54.83,54.83,54.83,54.83,200
11/26/2003,11:13,54.8,54.8,54.8,54.8,4900
11/26/2003,11:16,54.76,54.76,54.76,54.76,100
11/26/2003,11:17,54.78,54.8,54.78,54.8,2100
11/26/2003,11:19,54.79,54.8,54.79,54.8,600
11/26/2003,11:20,54.81,54.81,54.81,54.81,100
11/26/2003,11:28,54.8,54.8,54.8,54.8,1000
11/26/2003,11:31,54.75,54.75,54.75,54.75,100
11/26/2003,11:32,54.74,54.74,54.74,54.74,300
11/26/2003,11:33,54.71,54.71,54.71,54.71,200
11/26/2003,11:38,54.75,54.75,54.75,54.75,400
11/26/2003,11:43,54.83,54.83,54.83,54.83,1000
11/26/2003,11:45,54.8,54.8,54.8,54.8,500
11/26/2003,11:50,54.8,54.8,54.76,54.76,400
11/26/2003,11:51,54.76,54.79,54.73,54.79,2700
11/26/2003,11:53,54.75,54.75,54.75,54.75,1000
11/26/2003,11:58,54.79,54.79,54.79,54.79,100
11/26/2003,12:00,54.74,54.74,54.74,54.74,100
11/26/2003,12:02,54.83,54.83,54.83,54.83,100
11/26/2003,12:03,54.83,54.83,54.83,54.83,1000
11/26/2003,12:06,54.83,54.83,54.83,54.83,1700
11/26/2003,12:07,54.842,54.87,54.842,54.87,200
11/26/2003,12:08,54.85,54.85,54.85,54.85,400
11/26/2003,12:18,54.82,54.82,54.82,54.82,1000
11/26/2003,12:20,54.83,54.83,54.83,54.83,200
11/26/2003,12:22,54.84,54.84,54.84,54.84,1000
11/26/2003,12:23,54.83,54.83,54.83,54.83,200
11/26/2003,12:26,54.76,54.76,54.76,54.76,3500
11/26/2003,12:32,54.85,54.85,54.85,54.85,100
11/26/2003,12:33,54.85,54.85,54.85,54.85,400
11/26/2003,12:35,54.85,54.85,54.85,54.85,100
11/26/2003,12:36,54.85,54.85,54.84,54.85,1200
11/26/2003,12:37,54.85,54.9,54.85,54.9,900
11/26/2003,12:38,54.92,54.92,54.92,54.92,100
11/26/2003,12:40,54.94,54.94,54.94,54.94,100
11/26/2003,12:45,54.95,54.95,54.95,54.95,100
11/26/2003,12:49,54.95,54.99,54.95,54.99,3400
11/26/2003,12:50,55,55,55,55,100
11/26/2003,12:54,54.92,54.92,54.92,54.92,300
11/26/2003,12:56,54.95,54.95,54.95,54.95,400
11/26/2003,12:57,55,55,55,55,200
11/26/2003,13:02,55,55,55,55,100
11/26/2003,13:04,54.95,54.95,54.95,54.95,200
11/26/2003,13:05,55,55,55,55,5700
11/26/2003,13:09,55.03,55.03,55.03,55.03,100
11/26/2003,13:10,55.03,55.03,55,55,600
11/26/2003,13:12,55.03,55.04,55.03,55.04,7700
11/26/2003,13:14,55.05,55.05,55.02,55.05,2800
11/26/2003,13:15,55.09,55.09,55.09,55.09,100
11/26/2003,13:16,55.1,55.1,55.1,55.1,500
11/26/2003,13:17,55.06,55.16,55.06,55.16,11300
11/26/2003,13:18,55.1,55.1,55.1,55.1,300
11/26/2003,13:19,55.19,55.19,55.19,55.19,100
11/26/2003,13:20,55.13,55.13,55.13,55.13,200
11/26/2003,13:21,55.14,55.15,55.13,55.15,7000
11/26/2003,13:22,55.18,55.18,55.15,55.15,1000
11/26/2003,13:23,55.19,55.2,55.19,55.2,7600
11/26/2003,13:24,55.19,55.2,55.19,55.2,3100
11/26/2003,13:25,55.2,55.23,55.15,55.23,12800
11/26/2003,13:26,55.23,55.23,55.23,55.23,10000
11/26/2003,13:32,55.1,55.1,55.1,55.1,200
11/26/2003,13:33,55.09,55.1,55.09,55.1,600
11/26/2003,13:34,55.09,55.09,55.09,55.09,200
11/26/2003,13:35,55.08,55.1,55.08,55.08,3600
11/26/2003,13:36,55.08,55.14,55.08,55.14,2500
11/26/2003,13:41,55.14,55.14,55.12,55.14,1600
11/26/2003,13:43,55.13,55.13,55.13,55.13,100
11/26/2003,13:44,55.16,55.16,55.12,55.12,900
11/26/2003,13:45,55.12,55.16,55.12,55.12,3500
11/26/2003,13:46,55.2,55.2,55.14,55.14,1200
11/26/2003,13:47,55.17,55.18,55.16,55.16,1900
11/26/2003,13:48,55.14,55.2,55.14,55.2,12000
11/26/2003,13:50,55.16,55.16,55.16,55.16,200
11/26/2003,13:52,55.2,55.2,55.2,55.2,500
11/26/2003,13:55,55.21,55.21,55.21,55.21,7100
11/26/2003,13:58,55.18,55.18,55.18,55.18,1000
11/26/2003,13:59,55.2,55.2,55.2,55.2,200
11/26/2003,14:00,55.2,55.25,55.2,55.25,500
11/26/2003,14:01,55.25,55.3,55.25,55.3,5700
11/26/2003,14:02,55.3,55.35,55.29,55.33,2500
11/26/2003,14:03,55.34,55.34,55.34,55.34,100
11/26/2003,14:05,55.35,55.35,55.35,55.35,3000
11/26/2003,14:06,55.4,55.4,55.4,55.4,9500
11/26/2003,14:07,55.36,55.43,55.36,55.43,1600
11/26/2003,14:08,55.4,55.45,55.4,55.45,900
11/26/2003,14:09,55.45,55.46,55.45,55.46,1500
11/26/2003,14:10,55.48,55.5,55.46,55.46,5700
11/26/2003,14:11,55.46,55.5,55.46,55.49,19400
11/26/2003,14:12,55.5,55.51,55.49,55.51,500
11/26/2003,14:13,55.51,55.51,55.5,55.5,6000
11/26/2003,14:15,55.48,55.48,55.48,55.48,5000
11/26/2003,14:17,55.45,55.45,55.44,55.45,400
11/26/2003,14:18,55.42,55.42,55.42,55.42,300
11/26/2003,14:19,55.46,55.46,55.43,55.43,500
11/26/2003,14:22,55.48,55.48,55.48,55.48,800
11/26/2003,14:24,55.45,55.45,55.45,55.45,100
11/26/2003,14:25,55.48,55.48,55.44,55.47,900
11/26/2003,14:27,55.44,55.44,55.44,55.44,800
11/26/2003,14:28,55.45,55.45,55.45,55.45,400
11/26/2003,14:29,55.45,55.45,55.45,55.45,300
11/26/2003,14:31,55.45,55.48,55.42,55.42,2300
11/26/2003,14:33,55.4,55.4,55.4,55.4,500
11/26/2003,14:34,55.38,55.38,55.38,55.38,3500
11/26/2003,14:35,55.44,55.44,55.44,55.44,5000
11/26/2003,14:36,55.4,55.45,55.4,55.45,600
11/26/2003,14:40,55.4,55.4,55.4,55.4,100
11/26/2003,14:41,55.38,55.38,55.37,55.37,1400
11/26/2003,14:42,55.37,55.37,55.37,55.37,100
11/26/2003,14:43,55.37,55.37,55.37,55.37,400
11/26/2003,14:44,55.35,55.4,55.35,55.4,400
11/26/2003,14:48,55.4,55.44,55.4,55.44,600
11/26/2003,14:56,55.4,55.4,55.4,55.4,100
11/26/2003,14:57,55.4,55.4,55.4,55.4,100
11/26/2003,14:58,55.44,55.45,55.44,55.45,4400
11/26/2003,15:00,55.45,55.45,55.45,55.45,300
11/26/2003,15:02,55.41,55.42,55.4,55.4,26400
11/26/2003,15:03,55.4,55.4,55.4,55.4,500
11/26/2003,15:05,55.36,55.36,55.36,55.36,200
11/26/2003,15:06,55.4,55.4,55.36,55.36,600
11/26/2003,15:07,55.36,55.36,55.36,55.36,100
11/26/2003,15:08,55.4,55.4,55.4,55.4,500
11/26/2003,15:12,55.38,55.38,55.35,55.35,1100
11/26/2003,15:13,55.36,55.36,55.36,55.36,100
11/26/2003,15:15,55.4,55.4,55.4,55.4,10700
11/26/2003,15:16,55.4,55.4,55.4,55.4,100
11/26/2003,15:18,55.37,55.37,55.36,55.36,300
11/26/2003,15:21,55.4,55.4,55.4,55.4,2100
11/26/2003,15:26,55.36,55.36,55.36,55.36,100
11/26/2003,15:29,55.36,55.36,55.36,55.36,1500
11/26/2003,15:30,55.35,55.36,55.35,55.36,200
11/26/2003,15:31,55.34,55.34,55.34,55.34,800
11/26/2003,15:32,55.35,55.35,55.35,55.35,300
11/26/2003,15:35,55.34,55.34,55.34,55.34,100
11/26/2003,15:38,55.31,55.31,55.31,55.31,600
11/26/2003,15:39,55.3,55.31,55.3,55.3,1200
11/26/2003,15:40,55.34,55.34,55.3,55.3,3600
11/26/2003,15:41,55.3,55.35,55.3,55.34,12000
11/26/2003,15:42,55.33,55.33,55.33,55.33,1500
11/26/2003,15:43,55.32,55.38,55.32,55.38,1100
11/26/2003,15:44,55.33,55.33,55.33,55.33,100
11/26/2003,15:46,55.39,55.39,55.36,55.36,10500
11/26/2003,15:48,55.31,55.33,55.31,55.33,500
11/26/2003,15:50,55.35,55.35,55.34,55.34,600
11/26/2003,15:51,55.29,55.3,55.29,55.3,1100
11/26/2003,15:52,55.3,55.3,55.3,55.3,900
11/26/2003,15:53,55.3,55.33,55.3,55.33,40500
11/26/2003,15:54,55.3,55.3,55.28,55.28,2200
11/26/2003,15:56,55.28,55.28,55.28,55.28,200
11/26/2003,15:57,55.27,55.3,55.27,55.3,14000
11/26/2003,15:58,55.26,55.26,55.26,55.26,1000
11/26/2003,15:59,55.26,55.3,55.26,55.3,3100
11/28/2003,09:34,55.33,55.33,55.3,55.3,2800
11/28/2003,09:38,55.08,55.08,55.08,55.08,300
11/28/2003,09:39,55.08,55.08,55.02,55.06,10100
11/28/2003,09:40,55.02,55.02,55.02,55.02,500
11/28/2003,09:41,55.12,55.12,55.12,55.12,1500
11/28/2003,09:42,55.06,55.06,55.06,55.06,100
11/28/2003,09:44,55.11,55.11,55.11,55.11,200
11/28/2003,09:45,55.06,55.06,55.06,55.06,100
11/28/2003,09:49,55.06,55.06,55.06,55.06,1000
11/28/2003,09:50,55.06,55.06,55.06,55.06,100
11/28/2003,09:53,55.14,55.14,55.14,55.14,100
11/28/2003,09:54,55.29,55.29,55.29,55.29,1500
11/28/2003,09:59,55.23,55.23,55.23,55.23,20000
11/28/2003,10:00,55.24,55.24,55.24,55.24,100
11/28/2003,10:04,55.15,55.15,55.15,55.15,100
11/28/2003,10:08,55.17,55.2,55.17,55.2,600
11/28/2003,10:09,55.25,55.25,55.25,55.25,500
11/28/2003,10:11,55.16,55.16,55.16,55.16,100
11/28/2003,10:12,55.15,55.15,55.15,55.15,5000
11/28/2003,10:14,55.15,55.15,55.15,55.15,1000
11/28/2003,10:15,55.1,55.1,55.1,55.1,5000
11/28/2003,10:18,55.09,55.09,55.05,55.05,15000
11/28/2003,10:21,55.14,55.14,55.14,55.14,500
11/28/2003,10:24,55.1,55.1,55.1,55.1,200
11/28/2003,10:27,55.03,55.05,55.03,55.05,800
11/28/2003,10:31,55.03,55.03,55,55,900
11/28/2003,10:32,55.05,55.05,55.02,55.02,1700
11/28/2003,10:34,55.02,55.02,55.02,55.02,23000
11/28/2003,10:35,55,55,55,55,500
11/28/2003,10:36,55,55.05,55,55.05,1600
11/28/2003,10:37,55.05,55.08,55.05,55.08,800
11/28/2003,10:39,55.08,55.1,55.08,55.1,5000
11/28/2003,10:40,55.12,55.12,55.12,55.12,100
11/28/2003,10:52,55.25,55.25,55.25,55.25,100
11/28/2003,10:53,55.26,55.26,55.16,55.16,2500
11/28/2003,10:57,55.22,55.22,55.22,55.22,200
11/28/2003,10:58,55.21,55.21,55.21,55.21,300
11/28/2003,11:05,55.25,55.25,55.25,55.25,200
11/28/2003,11:08,55.22,55.22,55.22,55.22,100
11/28/2003,11:14,55.25,55.25,55.25,55.25,100
11/28/2003,11:17,55.23,55.23,55.23,55.23,100
11/28/2003,11:20,55.22,55.22,55.22,55.22,600
11/28/2003,11:24,55.24,55.24,55.24,55.24,100
11/28/2003,11:42,55.16,55.16,55.16,55.16,1100
11/28/2003,11:46,55.14,55.14,55.14,55.14,100
11/28/2003,11:48,55.17,55.17,55.17,55.17,100
11/28/2003,11:51,55.15,55.2,55.15,55.2,200
11/28/2003,11:53,55.17,55.17,55.17,55.17,300
11/28/2003,11:54,55.17,55.17,55.17,55.17,100
11/28/2003,11:57,55.16,55.16,55.16,55.16,900
11/28/2003,12:00,55.2,55.2,55.2,55.2,800
11/28/2003,12:01,55.17,55.17,55.17,55.17,900
11/28/2003,12:05,55.2,55.2,55.2,55.2,8200
11/28/2003,12:07,55.17,55.26,55.17,55.26,6300
11/28/2003,12:09,55.2,55.2,55.2,55.2,100
11/28/2003,12:15,55.25,55.25,55.25,55.25,3600
11/28/2003,12:20,55.29,55.29,55.29,55.29,200
11/28/2003,12:23,55.3,55.3,55.3,55.3,200
11/28/2003,12:27,55.3,55.3,55.3,55.3,100
11/28/2003,12:31,55.33,55.33,55.33,55.33,100
11/28/2003,12:38,55.29,55.29,55.29,55.29,800
11/28/2003,12:43,55.27,55.27,55.27,55.27,800
11/28/2003,12:44,55.23,55.23,55.23,55.23,200
11/28/2003,12:47,55.25,55.25,55.25,55.25,800
11/28/2003,12:48,55.23,55.23,55.23,55.23,200
11/28/2003,12:52,55.28,55.28,55.28,55.28,900
11/28/2003,12:59,55.27,55.27,55.27,55.27,1800
12/01/2003,09:35,55.25,55.25,55.25,55.25,6900
12/01/2003,09:36,55.2,55.24,55.2,55.2,400
12/01/2003,09:38,55.25,55.25,55.17,55.17,900
12/01/2003,09:39,55.17,55.19,55.17,55.19,600
12/01/2003,09:40,55.2,55.2,55.2,55.2,10000
12/01/2003,09:41,55.1,55.1,55.1,55.1,100
12/01/2003,09:42,55.19,55.22,55.19,55.19,400
12/01/2003,09:43,55.17,55.17,55.17,55.17,500
12/01/2003,09:44,55.13,55.21,55.13,55.21,18000
12/01/2003,09:45,55.25,55.25,55.25,55.25,1500
12/01/2003,09:46,55.25,55.25,55.25,55.25,500
12/01/2003,09:48,55.3,55.3,55.3,55.3,1000
12/01/2003,09:50,55.29,55.32,55.29,55.32,3100
12/01/2003,09:51,55.3,55.3,55.3,55.3,5000
12/01/2003,09:53,55.39,55.39,55.39,55.39,500
12/01/2003,09:54,55.41,55.42,55.41,55.42,400
12/01/2003,09:55,55.34,55.38,55.34,55.38,500
12/01/2003,09:56,55.34,55.34,55.34,55.34,100
12/01/2003,09:57,55.45,55.47,55.45,55.47,2800
12/01/2003,10:00,55.47,55.5,55.47,55.5,4200
12/01/2003,10:01,55.5,55.5,55.5,55.5,300
12/01/2003,10:07,55.54,55.65,55.54,55.65,2600
12/01/2003,10:10,55.7,55.7,55.7,55.7,200
12/01/2003,10:11,55.77,55.77,55.77,55.77,200
12/01/2003,10:14,55.8,55.86,55.8,55.86,5600
12/01/2003,10:15,55.8,55.81,55.8,55.81,1100
12/01/2003,10:16,55.9,55.9,55.9,55.9,1300
12/01/2003,10:17,55.87,55.87,55.87,55.87,500
12/01/2003,10:18,55.9,55.9,55.9,55.9,200
12/01/2003,10:19,55.88,55.88,55.88,55.88,3000
12/01/2003,10:22,55.88,55.88,55.88,55.88,300
12/01/2003,10:23,55.88,55.91,55.88,55.91,500
12/01/2003,10:24,55.89,55.89,55.87,55.87,5500
12/01/2003,10:26,55.88,55.88,55.87,55.87,300
12/01/2003,10:27,55.7,55.7,55.7,55.7,3200
12/01/2003,10:28,55.7,55.79,55.7,55.79,2600
12/01/2003,10:29,55.7,55.73,55.7,55.7,2600
12/01/2003,10:30,55.71,55.75,55.71,55.75,800
12/01/2003,10:31,55.75,55.75,55.75,55.75,100
12/01/2003,10:32,55.73,55.73,55.73,55.73,1100
12/01/2003,10:33,55.71,55.72,55.71,55.72,500
12/01/2003,10:34,55.66,55.7,55.66,55.7,1600
12/01/2003,10:35,55.71,55.71,55.66,55.69,2800
12/01/2003,10:36,55.69,55.69,55.69,55.69,1000
12/01/2003,10:37,55.73,55.74,55.67,55.67,120200
12/01/2003,10:38,55.65,55.67,55.65,55.67,32900
12/01/2003,10:42,55.6,55.6,55.6,55.6,100
12/01/2003,10:43,55.65,55.65,55.6,55.6,25100
12/01/2003,10:44,55.6,55.65,55.6,55.65,400
12/01/2003,10:45,55.6,55.65,55.6,55.6,1200
12/01/2003,10:46,55.65,55.65,55.6,55.6,1800
12/01/2003,10:47,55.6,55.65,55.6,55.64,8100
12/01/2003,10:49,55.65,55.65,55.65,55.65,9900
12/01/2003,10:50,55.6,55.6,55.6,55.6,200
12/01/2003,10:51,55.6,55.6,55.6,55.6,300
12/01/2003,10:52,55.62,55.62,55.62,55.62,200
12/01/2003,10:53,55.67,55.67,55.62,55.62,300
12/01/2003,10:54,55.62,55.62,55.6,55.6,200
12/01/2003,10:55,55.65,55.65,55.61,55.64,1700
12/01/2003,10:56,55.6,55.65,55.6,55.64,1100
12/01/2003,10:57,55.6,55.6,55.6,55.6,200
12/01/2003,10:58,55.6,55.6,55.6,55.6,100
12/01/2003,10:59,55.6,55.6,55.6,55.6,1100
12/01/2003,11:00,55.65,55.65,55.6,55.6,600
12/01/2003,11:01,55.62,55.62,55.62,55.62,200
12/01/2003,11:02,55.65,55.65,55.63,55.63,3900
12/01/2003,11:03,55.63,55.7,55.63,55.7,1300
12/01/2003,11:04,55.65,55.7,55.65,55.7,6200
12/01/2003,11:05,55.7,55.73,55.7,55.73,3200
12/01/2003,11:06,55.7,55.72,55.7,55.7,1200
12/01/2003,11:07,55.72,55.72,55.72,55.72,5100
12/01/2003,11:08,55.7,55.73,55.7,55.73,6800
12/01/2003,11:09,55.73,55.73,55.7,55.7,200
12/01/2003,11:10,55.7,55.75,55.7,55.75,2600
12/01/2003,11:11,55.73,55.75,55.73,55.75,12100
12/01/2003,11:12,55.75,55.78,55.75,55.78,600
12/01/2003,11:13,55.77,55.8,55.77,55.8,5300
12/01/2003,11:14,55.79,55.79,55.79,55.79,100
12/01/2003,11:15,55.75,55.75,55.75,55.75,100
12/01/2003,11:16,55.75,55.75,55.71,55.72,500
12/01/2003,11:17,55.72,55.72,55.72,55.72,100
12/01/2003,11:19,55.74,55.74,55.74,55.74,100
12/01/2003,11:20,55.73,55.73,55.73,55.73,100
12/01/2003,11:21,55.75,55.75,55.75,55.75,100
12/01/2003,11:22,55.78,55.78,55.78,55.78,200
12/01/2003,11:23,55.78,55.79,55.78,55.79,200
12/01/2003,11:24,55.79,55.81,55.79,55.79,3200
12/01/2003,11:25,55.77,55.77,55.77,55.77,200
12/01/2003,11:26,55.78,55.78,55.77,55.77,5100
12/01/2003,11:27,55.76,55.76,55.76,55.76,100
12/01/2003,11:28,55.75,55.75,55.75,55.75,100
12/01/2003,11:29,55.74,55.74,55.74,55.74,100
12/01/2003,11:30,55.73,55.73,55.72,55.72,200
12/01/2003,11:31,55.8,55.8,55.75,55.75,700
12/01/2003,11:32,55.74,55.74,55.73,55.73,200
12/01/2003,11:33,55.74,55.74,55.74,55.74,100
12/01/2003,11:34,55.73,55.73,55.73,55.73,100
12/01/2003,11:35,55.74,55.77,55.74,55.77,3400
12/01/2003,11:36,55.76,55.77,55.76,55.77,400
12/01/2003,11:37,55.75,55.75,55.74,55.74,200
12/01/2003,11:38,55.73,55.73,55.73,55.73,100
12/01/2003,11:39,55.73,55.76,55.73,55.74,300
12/01/2003,11:41,55.77,55.77,55.77,55.77,1000
12/01/2003,11:42,55.78,55.78,55.78,55.78,2300
12/01/2003,11:45,55.8,55.8,55.8,55.8,2000
12/01/2003,11:47,55.81,55.81,55.81,55.81,2000
12/01/2003,11:50,55.76,55.78,55.76,55.78,1000
12/01/2003,11:52,55.77,55.77,55.77,55.77,1000
12/01/2003,11:53,55.77,55.77,55.77,55.77,1000
12/01/2003,11:55,55.76,55.76,55.76,55.76,1000
12/01/2003,12:03,55.78,55.78,55.78,55.78,600
12/01/2003,12:04,55.78,55.78,55.78,55.78,4500
12/01/2003,12:05,55.8,55.8,55.78,55.78,700
12/01/2003,12:06,55.81,55.81,55.81,55.81,1600
12/01/2003,12:07,55.81,55.81,55.81,55.81,300
12/01/2003,12:09,55.81,55.81,55.81,55.81,1800
12/01/2003,12:10,55.8,55.82,55.8,55.82,5400
12/01/2003,12:11,55.8,55.8,55.8,55.8,200
12/01/2003,12:12,55.8,55.8,55.8,55.8,3400
12/01/2003,12:13,55.8,55.8,55.8,55.8,2000
12/01/2003,12:14,55.8,55.8,55.8,55.8,4000
12/01/2003,12:17,55.81,55.81,55.81,55.81,200
12/01/2003,12:21,55.83,55.83,55.83,55.83,5000
12/01/2003,12:23,55.85,55.85,55.85,55.85,300
12/01/2003,12:24,55.84,55.85,55.84,55.84,4500
12/01/2003,12:25,55.84,55.84,55.84,55.84,800
12/01/2003,12:27,55.84,55.84,55.84,55.84,2000
12/01/2003,12:28,55.84,55.84,55.84,55.84,200
12/01/2003,12:29,55.82,55.82,55.82,55.82,100
12/01/2003,12:30,55.84,55.84,55.84,55.84,900
12/01/2003,12:31,55.82,55.82,55.82,55.82,1400
12/01/2003,12:32,55.82,55.82,55.8,55.8,1500
12/01/2003,12:37,55.85,55.85,55.82,55.82,3400
12/01/2003,12:41,55.8,55.8,55.8,55.8,500
12/01/2003,12:42,55.8,55.8,55.8,55.8,500
12/01/2003,12:47,55.85,55.85,55.85,55.85,100
12/01/2003,12:49,55.85,55.85,55.85,55.85,500
12/01/2003,12:52,55.85,55.85,55.84,55.84,2000
12/01/2003,12:53,55.85,55.86,55.85,55.86,1500
12/01/2003,12:55,55.83,55.83,55.83,55.83,300
12/01/2003,12:56,55.85,55.85,55.83,55.83,700
12/01/2003,12:58,55.83,55.83,55.83,55.83,300
12/01/2003,13:01,55.8,55.8,55.8,55.8,100
12/01/2003,13:02,55.79,55.8,55.79,55.8,600
12/01/2003,13:03,55.8,55.8,55.8,55.8,300
12/01/2003,13:04,55.8,55.8,55.8,55.8,300
12/01/2003,13:06,55.8,55.8,55.8,55.8,300
12/01/2003,13:08,55.8,55.8,55.8,55.8,300
12/01/2003,13:09,55.85,55.85,55.85,55.85,300
12/01/2003,13:10,55.8,55.8,55.8,55.8,800
12/01/2003,13:12,55.8,55.8,55.8,55.8,300
12/01/2003,13:14,55.8,55.8,55.8,55.8,300
12/01/2003,13:16,55.85,55.85,55.8,55.8,3300
12/01/2003,13:19,55.8,55.8,55.8,55.8,100
12/01/2003,13:20,55.8,55.8,55.8,55.8,11900
12/01/2003,13:21,55.79,55.79,55.79,55.79,400
12/01/2003,13:22,55.79,55.79,55.79,55.79,300
12/01/2003,13:23,55.8,55.8,55.8,55.8,500
12/01/2003,13:25,55.79,55.79,55.79,55.79,300
12/01/2003,13:26,55.84,55.84,55.84,55.84,1100
12/01/2003,13:27,55.79,55.79,55.79,55.79,100
12/01/2003,13:28,55.84,55.84,55.84,55.84,300
12/01/2003,13:32,55.84,55.84,55.84,55.84,300
12/01/2003,13:33,55.8,55.8,55.8,55.8,1000
12/01/2003,13:34,55.83,55.84,55.83,55.84,300
12/01/2003,13:35,55.84,55.84,55.84,55.84,500
12/01/2003,13:37,55.84,55.84,55.84,55.84,200
12/01/2003,13:38,55.84,55.85,55.84,55.85,3800
12/01/2003,13:39,55.85,55.85,55.85,55.85,200
12/01/2003,13:40,55.82,55.82,55.82,55.82,100
12/01/2003,13:44,55.82,55.82,55.82,55.82,100
12/01/2003,13:46,55.8,55.8,55.8,55.8,200
12/01/2003,13:47,55.78,55.78,55.78,55.78,100
12/01/2003,13:48,55.79,55.8,55.79,55.79,1300
12/01/2003,13:49,55.8,55.8,55.79,55.79,200
12/01/2003,13:50,55.79,55.79,55.79,55.79,700
12/01/2003,13:51,55.85,55.85,55.85,55.85,500
12/01/2003,13:52,55.85,55.85,55.81,55.81,300
12/01/2003,13:53,55.85,55.85,55.81,55.84,300
12/01/2003,13:55,55.79,55.79,55.79,55.79,200
12/01/2003,13:56,55.81,55.81,55.81,55.81,300
12/01/2003,13:57,55.81,55.81,55.81,55.81,100
12/01/2003,14:00,55.81,55.81,55.8,55.8,800
12/01/2003,14:03,55.84,55.84,55.84,55.84,100
12/01/2003,14:14,55.77,55.77,55.77,55.77,500
12/01/2003,14:17,55.65,55.65,55.65,55.65,900
12/01/2003,14:18,55.65,55.65,55.65,55.65,700
12/01/2003,14:19,55.65,55.65,55.65,55.65,400
12/01/2003,14:20,55.65,55.65,55.65,55.65,1100
12/01/2003,14:24,55.65,55.65,55.65,55.65,3000
12/01/2003,14:25,55.67,55.67,55.66,55.66,300
12/01/2003,14:27,55.67,55.67,55.67,55.67,100
12/01/2003,14:30,55.75,55.75,55.75,55.75,2000
12/01/2003,14:36,55.73,55.73,55.73,55.73,200
12/01/2003,14:42,55.75,55.75,55.75,55.75,200
12/01/2003,14:43,55.75,55.75,55.75,55.75,600
12/01/2003,14:44,55.8,55.8,55.8,55.8,200
12/01/2003,14:46,55.8,55.8,55.8,55.8,500
12/01/2003,14:52,55.8,55.8,55.8,55.8,200
12/01/2003,14:54,55.7,55.7,55.7,55.7,200
12/01/2003,14:56,55.69,55.69,55.69,55.69,100
12/01/2003,14:59,55.74,55.74,55.74,55.74,100
12/01/2003,15:02,55.82,55.83,55.82,55.83,700
12/01/2003,15:04,55.77,55.77,55.77,55.77,200
12/01/2003,15:05,55.84,55.84,55.8,55.8,1000
12/01/2003,15:07,55.8,55.8,55.8,55.8,200
12/01/2003,15:08,55.78,55.78,55.78,55.78,500
12/01/2003,15:10,55.79,55.85,55.79,55.85,4000
12/01/2003,15:13,55.79,55.85,55.79,55.85,900
12/01/2003,15:14,55.87,55.87,55.81,55.81,4700
12/01/2003,15:15,55.79,55.79,55.75,55.76,3800
12/01/2003,15:18,55.75,55.75,55.75,55.75,1800
12/01/2003,15:19,55.75,55.75,55.75,55.75,400
12/01/2003,15:21,55.8,55.8,55.76,55.76,3100
12/01/2003,15:22,55.76,55.76,55.76,55.76,1200
12/01/2003,15:24,55.75,55.75,55.75,55.75,10000
12/01/2003,15:25,55.75,55.75,55.75,55.75,500
12/01/2003,15:26,55.72,55.72,55.72,55.72,2300
12/01/2003,15:27,55.72,55.72,55.72,55.72,1200
12/01/2003,15:28,55.75,55.75,55.75,55.75,14500
12/01/2003,15:32,55.71,55.71,55.71,55.71,100
12/01/2003,15:33,55.75,55.75,55.68,55.68,1100
12/01/2003,15:36,55.72,55.72,55.72,55.72,300
12/01/2003,15:38,55.72,55.72,55.72,55.72,1500
12/01/2003,15:39,55.72,55.72,55.72,55.72,900
12/01/2003,15:40,55.72,55.75,55.72,55.75,700
12/01/2003,15:42,55.75,55.75,55.75,55.75,2000
12/01/2003,15:43,55.75,55.75,55.75,55.75,700
12/01/2003,15:46,55.7,55.7,55.7,55.7,100
12/01/2003,15:47,55.7,55.79,55.7,55.79,28300
12/01/2003,15:48,55.72,55.77,55.72,55.77,2800
12/01/2003,15:49,55.75,55.75,55.75,55.75,200
12/01/2003,15:51,55.66,55.67,55.66,55.66,2700
12/01/2003,15:52,55.68,55.7,55.68,55.7,2300
12/01/2003,15:53,55.75,55.75,55.75,55.75,500
12/01/2003,15:54,55.72,55.72,55.71,55.71,1000
12/01/2003,15:55,55.68,55.68,55.65,55.66,1300
12/01/2003,15:56,55.66,55.66,55.65,55.65,1500
12/01/2003,15:57,55.67,55.7,55.67,55.7,1100
12/01/2003,15:58,55.67,55.67,55.64,55.64,1300
12/01/2003,15:59,55.64,55.64,55.64,55.64,1200
12/02/2003,09:36,55.97,56.05,55.97,56.05,50500
12/02/2003,09:37,55.91,55.91,55.85,55.85,300
12/02/2003,09:38,55.95,55.95,55.95,55.95,100
12/02/2003,09:39,55.91,55.95,55.91,55.95,2000
12/02/2003,09:42,55.82,55.95,55.82,55.95,20500
12/02/2003,09:43,55.9,55.9,55.9,55.9,5000
12/02/2003,09:44,55.88,55.88,55.88,55.88,100
12/02/2003,09:48,55.87,55.88,55.87,55.88,300
12/02/2003,09:49,55.88,55.94,55.88,55.94,600
12/02/2003,09:50,55.95,55.95,55.95,55.95,1000
12/02/2003,09:51,55.95,55.98,55.88,55.98,15400
12/02/2003,09:52,55.98,55.98,55.98,55.98,700
12/02/2003,09:56,55.8,55.8,55.8,55.8,1000
12/02/2003,09:58,55.88,55.88,55.88,55.88,100
12/02/2003,09:59,55.88,55.88,55.85,55.85,600
12/02/2003,10:01,55.88,55.93,55.88,55.93,200
12/02/2003,10:02,55.88,55.88,55.88,55.88,100
12/02/2003,10:04,55.9,55.93,55.9,55.93,1000
12/02/2003,10:05,55.9,55.9,55.89,55.89,200
12/02/2003,10:06,55.92,55.92,55.8,55.8,1100
12/02/2003,10:07,55.8,55.8,55.8,55.8,50500
12/02/2003,10:08,55.76,55.76,55.72,55.74,900
12/02/2003,10:10,55.75,55.75,55.75,55.75,100
12/02/2003,10:11,55.8,55.8,55.75,55.75,200
12/02/2003,10:12,55.8,55.8,55.8,55.8,100
12/02/2003,10:13,55.8,55.8,55.8,55.8,300
12/02/2003,10:14,55.8,55.8,55.8,55.8,4700
12/02/2003,10:16,55.75,55.75,55.75,55.75,100
12/02/2003,10:18,55.82,55.82,55.82,55.82,10000
12/02/2003,10:19,55.84,55.84,55.84,55.84,3200
12/02/2003,10:20,55.9,55.9,55.85,55.89,50500
12/02/2003,10:21,55.88,55.88,55.88,55.88,12600
12/02/2003,10:22,55.87,55.87,55.87,55.87,300
12/02/2003,10:23,55.88,55.9,55.88,55.9,2600
12/02/2003,10:25,55.88,55.92,55.88,55.92,10100
12/02/2003,10:29,55.93,55.95,55.92,55.92,15200
12/02/2003,10:30,55.95,55.95,55.95,55.95,1500
12/02/2003,10:31,55.95,55.95,55.95,55.95,300
12/02/2003,10:32,55.96,55.96,55.92,55.95,30100
12/02/2003,10:33,55.95,55.95,55.91,55.93,600
12/02/2003,10:34,55.9,55.93,55.9,55.93,2300
12/02/2003,10:35,55.92,55.92,55.92,55.92,100
12/02/2003,10:36,55.92,55.92,55.91,55.91,2700
12/02/2003,10:37,55.9,55.9,55.9,55.9,15000
12/02/2003,10:38,55.85,55.93,55.85,55.93,800
12/02/2003,10:39,55.9,55.93,55.9,55.93,500
12/02/2003,10:40,55.93,55.93,55.93,55.93,500
12/02/2003,10:41,55.93,55.94,55.93,55.94,4900
12/02/2003,10:42,55.93,55.93,55.93,55.93,700
12/02/2003,10:43,55.98,55.99,55.98,55.99,10600
12/02/2003,10:44,56,56,55.98,55.98,1700
12/02/2003,10:45,55.98,55.98,55.98,55.98,11900
12/02/2003,10:48,55.98,55.99,55.98,55.98,6000
12/02/2003,10:51,55.99,55.99,55.99,55.99,400
12/02/2003,10:52,55.99,56,55.99,56,2400
12/02/2003,10:53,56,56,56,56,1200
12/02/2003,10:54,55.99,56,55.99,56,700
12/02/2003,10:55,55.99,55.99,55.99,55.99,100
12/02/2003,10:56,55.99,55.99,55.99,55.99,100
12/02/2003,10:57,56.04,56.04,56.03,56.03,300
12/02/2003,10:58,56.05,56.09,56.05,56.09,1500
12/02/2003,10:59,56.09,56.09,56.05,56.05,2400
12/02/2003,11:00,56.1,56.1,56.1,56.1,4300
12/02/2003,11:01,56.11,56.15,56.11,56.12,3100
12/02/2003,11:02,56.16,56.16,56.16,56.16,1100
12/02/2003,11:03,56.17,56.17,56.16,56.16,5100
12/02/2003,11:04,56.16,56.16,56.15,56.16,6500
12/02/2003,11:05,56.12,56.15,56.1,56.15,5000
12/02/2003,11:06,56.15,56.16,56.15,56.15,6100
12/02/2003,11:09,56.09,56.09,56.09,56.09,500
12/02/2003,11:10,56.07,56.14,56.07,56.14,600
12/02/2003,11:12,56.05,56.05,56.05,56.05,5100
12/02/2003,11:13,56.12,56.12,56.12,56.12,100
12/02/2003,11:14,56.05,56.05,56.05,56.05,200
12/02/2003,11:15,56.1,56.1,56.1,56.1,1000
12/02/2003,11:17,56.07,56.08,56.07,56.08,200
12/02/2003,11:24,56.14,56.14,56.14,56.14,11000
12/02/2003,11:25,56.16,56.16,56.15,56.16,9900
12/02/2003,11:26,56.16,56.16,56.14,56.14,40000
12/02/2003,11:28,56.08,56.13,56.06,56.13,20200
12/02/2003,11:30,56.05,56.05,56.05,56.05,25000
12/02/2003,11:31,56.01,56.01,56.01,56.01,100
12/02/2003,11:33,56.01,56.01,56,56,4100
12/02/2003,11:34,56.08,56.08,56,56,3200
12/02/2003,11:39,56.04,56.04,56.04,56.04,100
12/02/2003,11:41,56.05,56.05,56.05,56.05,200
12/02/2003,11:42,56.05,56.09,56.05,56.09,5300
12/02/2003,11:43,56.05,56.05,56.05,56.05,200
12/02/2003,11:45,56.08,56.08,56.08,56.08,500
12/02/2003,11:47,56.08,56.08,56.08,56.08,100
12/02/2003,11:51,56.18,56.2,56.18,56.2,10200
12/02/2003,11:52,56.15,56.15,56.15,56.15,5000
12/02/2003,11:53,56.15,56.23,56.15,56.2,900
12/02/2003,11:56,56.24,56.24,56.24,56.24,3000
12/02/2003,11:58,56.2,56.2,56.2,56.2,100
12/02/2003,12:01,56.24,56.24,56.2,56.2,3600
12/02/2003,12:03,56.16,56.16,56.16,56.16,200
12/02/2003,12:05,56.24,56.24,56.23,56.23,400
12/02/2003,12:07,56.24,56.24,56.24,56.24,1300
12/02/2003,12:08,56.23,56.23,56.23,56.23,1000
12/02/2003,12:09,56.23,56.23,56.23,56.23,100
12/02/2003,12:11,56.25,56.27,56.18,56.27,1500
12/02/2003,12:12,56.17,56.17,56.17,56.17,200
12/02/2003,12:14,56.17,56.17,56.17,56.17,200
12/02/2003,12:16,56.165,56.165,56.165,56.165,100
12/02/2003,12:17,56.17,56.17,56.17,56.17,100
12/02/2003,12:21,56.2,56.2,56.2,56.2,100
12/02/2003,12:22,56.2,56.2,56.2,56.2,1900
12/02/2003,12:23,56.21,56.25,56.21,56.25,2200
12/02/2003,12:24,56.26,56.26,56.26,56.26,4000
12/02/2003,12:27,56.3,56.3,56.3,56.3,400
12/02/2003,12:28,56.24,56.24,56.24,56.24,100
12/02/2003,12:30,56.31,56.31,56.31,56.31,200
12/02/2003,12:34,56.24,56.24,56.24,56.24,100
12/02/2003,12:38,56.25,56.25,56.25,56.25,200
12/02/2003,12:39,56.25,56.25,56.25,56.25,100
12/02/2003,12:42,56.24,56.24,56.24,56.24,200
12/02/2003,12:43,56.25,56.3,56.25,56.3,200
12/02/2003,12:44,56.24,56.24,56.24,56.24,100
12/02/2003,12:46,56.2,56.2,56.2,56.2,5000
12/02/2003,12:51,56.24,56.24,56.2,56.24,8700
12/02/2003,12:52,56.24,56.24,56.24,56.24,1400
12/02/2003,12:54,56.19,56.19,56.19,56.19,100
12/02/2003,12:55,56.18,56.18,56.18,56.18,400
12/02/2003,13:01,56.2,56.2,56.2,56.2,300
12/02/2003,13:02,56.24,56.24,56.24,56.24,200
12/02/2003,13:03,56.21,56.21,56.21,56.21,100
12/02/2003,13:04,56.22,56.22,56.22,56.22,100
12/02/2003,13:05,56.21,56.23,56.21,56.23,200
12/02/2003,13:07,56.23,56.23,56.23,56.23,200
12/02/2003,13:08,56.28,56.31,56.25,56.25,11200
12/02/2003,13:09,56.3,56.3,56.3,56.3,1000
12/02/2003,13:12,56.3,56.3,56.3,56.3,4200
12/02/2003,13:13,56.31,56.31,56.31,56.31,100
12/02/2003,13:14,56.3,56.3,56.3,56.3,1100
12/02/2003,13:16,56.32,56.32,56.32,56.32,700
12/02/2003,13:18,56.3,56.3,56.3,56.3,100
12/02/2003,13:20,56.33,56.35,56.3,56.35,800
12/02/2003,13:21,56.29,56.29,56.26,56.26,19700
12/02/2003,13:22,56.26,56.262,56.26,56.26,20100
12/02/2003,13:23,56.26,56.26,56.26,56.26,5200
12/02/2003,13:24,56.3,56.3,56.28,56.28,15000
12/02/2003,13:26,56.28,56.28,56.28,56.28,500
12/02/2003,13:30,56.15,56.28,56.15,56.17,1900
12/02/2003,13:32,56.16,56.16,56.16,56.16,600
12/02/2003,13:34,56.2,56.2,56.2,56.2,500
12/02/2003,13:35,56.26,56.26,56.26,56.26,200
12/02/2003,13:36,56.25,56.25,56.25,56.25,10000
12/02/2003,13:38,56.26,56.26,56.26,56.26,200
12/02/2003,13:39,56.3,56.3,56.3,56.3,100
12/02/2003,13:40,56.35,56.35,56.32,56.32,6500
12/02/2003,13:42,56.38,56.38,56.38,56.38,900
12/02/2003,13:43,56.38,56.38,56.38,56.38,1800
12/02/2003,13:44,56.41,56.41,56.38,56.41,2500
12/02/2003,13:45,56.38,56.38,56.38,56.38,300
12/02/2003,13:46,56.38,56.39,56.38,56.39,400
12/02/2003,13:47,56.35,56.35,56.32,56.32,900
12/02/2003,13:48,56.32,56.32,56.32,56.32,400
12/02/2003,13:49,56.33,56.33,56.33,56.33,100
12/02/2003,13:50,56.32,56.32,56.32,56.32,100
12/02/2003,13:51,56.32,56.32,56.32,56.32,300
12/02/2003,13:52,56.32,56.32,56.32,56.32,100
12/02/2003,13:53,56.31,56.35,56.26,56.27,11900
12/02/2003,13:54,56.27,56.27,56.25,56.26,4700
12/02/2003,13:56,56.26,56.26,56.24,56.24,900
12/02/2003,13:57,56.24,56.26,56.24,56.26,500
12/02/2003,14:00,56.25,56.26,56.25,56.26,6000
12/02/2003,14:02,56.2,56.2,56.19,56.19,2300
12/02/2003,14:03,56.11,56.11,56.11,56.11,200
12/02/2003,14:04,56.11,56.17,56.11,56.17,700
12/02/2003,14:05,56.14,56.19,56.14,56.19,10300
12/02/2003,14:06,56.15,56.15,56.15,56.15,200
12/02/2003,14:08,56.17,56.23,56.17,56.23,1300
12/02/2003,14:09,56.23,56.23,56.23,56.23,400
12/02/2003,14:10,56.18,56.18,56.18,56.18,400
12/02/2003,14:12,56.15,56.15,56.15,56.15,400
12/02/2003,14:13,56.15,56.15,56.15,56.15,200
12/02/2003,14:14,56.15,56.15,56.15,56.15,200
12/02/2003,14:15,56.15,56.15,56.15,56.15,400
12/02/2003,14:16,56.17,56.17,56.17,56.17,200
12/02/2003,14:17,56.18,56.18,56.15,56.15,11400
12/02/2003,14:18,56.17,56.17,56.17,56.17,100
12/02/2003,14:19,56.1,56.1,56.1,56.1,9000
12/02/2003,14:20,56.1,56.1,56.1,56.1,100
12/02/2003,14:23,56.14,56.14,56.14,56.14,200
12/02/2003,14:24,56.14,56.14,56.14,56.14,200
12/02/2003,14:25,56.09,56.09,56.09,56.09,200
12/02/2003,14:26,56.01,56.01,56.01,56.01,5000
12/02/2003,14:27,56,56,56,56,400
12/02/2003,14:28,56.01,56.01,56.01,56.01,200
12/02/2003,14:29,56,56,56,56,5000
12/02/2003,14:30,56.01,56.01,56.01,56.01,500
12/02/2003,14:31,56.01,56.01,56.01,56.01,2000
12/02/2003,14:33,56.05,56.05,56.05,56.05,100
12/02/2003,14:35,56.15,56.15,56.15,56.15,2300
12/02/2003,14:36,56.14,56.14,56.1,56.1,800
12/02/2003,14:37,56.16,56.16,56.16,56.16,200
12/02/2003,14:38,56.16,56.16,56.16,56.16,800
12/02/2003,14:39,56.16,56.16,56.16,56.16,200
12/02/2003,14:40,56.16,56.16,56.16,56.16,200
12/02/2003,14:42,56.16,56.16,56.16,56.16,200
12/02/2003,14:43,56.16,56.2,56.16,56.2,2800
12/02/2003,14:44,56.2,56.2,56.19,56.19,1300
12/02/2003,14:45,56.2,56.2,56.2,56.2,1100
12/02/2003,14:46,56.2,56.2,56.2,56.2,2500
12/02/2003,14:47,56.22,56.22,56.22,56.22,1500
12/02/2003,14:48,56.22,56.22,56.22,56.22,1300
12/02/2003,14:49,56.22,56.22,56.21,56.21,400
12/02/2003,14:50,56.21,56.21,56.21,56.21,11300
12/02/2003,14:51,56.2,56.2,56.18,56.18,1000
12/02/2003,14:52,56.17,56.17,56.16,56.16,1200
12/02/2003,14:53,56.17,56.17,56.17,56.17,400
12/02/2003,14:54,56.18,56.2,56.17,56.2,500
12/02/2003,14:55,56.19,56.2,56.19,56.2,1400
12/02/2003,14:56,56.2,56.2,56.18,56.18,400
12/02/2003,14:58,56.18,56.19,56.15,56.15,1800
12/02/2003,14:59,56.13,56.15,56.12,56.12,600
12/02/2003,15:00,56.13,56.13,56.12,56.12,10200
12/02/2003,15:01,56.12,56.12,56.12,56.12,700
12/02/2003,15:02,56.09,56.09,56.09,56.09,3000
12/02/2003,15:03,56.12,56.12,56.12,56.12,600
12/02/2003,15:04,56.12,56.12,56.11,56.12,500
12/02/2003,15:06,56.12,56.12,56.11,56.11,1600
12/02/2003,15:07,56.11,56.11,56.11,56.11,500
12/02/2003,15:09,56.12,56.12,56.12,56.12,900
12/02/2003,15:10,56.12,56.12,56.11,56.12,1000
12/02/2003,15:12,56.12,56.12,56.11,56.11,1000
12/02/2003,15:13,56.12,56.12,56.11,56.12,2600
12/02/2003,15:14,56.12,56.19,56.12,56.19,10300
12/02/2003,15:15,56.19,56.22,56.19,56.22,1400
12/02/2003,15:16,56.16,56.16,56.16,56.16,500
12/02/2003,15:17,56.14,56.16,56.14,56.16,5000
12/02/2003,15:18,56.17,56.2,56.16,56.2,25700
12/02/2003,15:19,56.18,56.18,56.18,56.18,600
12/02/2003,15:20,56.18,56.18,56.18,56.18,25400
12/02/2003,15:21,56.19,56.22,56.19,56.22,1000
12/02/2003,15:22,56.18,56.18,56.18,56.18,100
12/02/2003,15:23,56.21,56.22,56.2,56.22,1200
12/02/2003,15:25,56.22,56.22,56.22,56.22,900
12/02/2003,15:26,56.22,56.22,56.22,56.22,800
12/02/2003,15:27,56.22,56.22,56.22,56.22,300
12/02/2003,15:28,56.22,56.24,56.19,56.19,4100
12/02/2003,15:29,56.2,56.25,56.2,56.25,5700
12/02/2003,15:31,56.27,56.27,56.24,56.24,600
12/02/2003,15:32,56.25,56.25,56.22,56.22,700
12/02/2003,15:33,56.23,56.23,56.23,56.23,400
12/02/2003,15:35,56.23,56.23,56.22,56.22,1900
12/02/2003,15:36,56.23,56.25,56.23,56.25,600
12/02/2003,15:37,56.25,56.25,56.25,56.25,900
12/02/2003,15:38,56.25,56.25,56.25,56.25,2000
12/02/2003,15:39,56.25,56.27,56.25,56.26,2700
12/02/2003,15:41,56.3,56.3,56.26,56.3,1200
12/02/2003,15:42,56.29,56.3,56.29,56.3,2100
12/02/2003,15:44,56.3,56.34,56.3,56.33,4100
12/02/2003,15:45,56.33,56.35,56.33,56.35,1800
12/02/2003,15:46,56.34,56.39,56.34,56.38,1800
12/02/2003,15:47,56.35,56.4,56.35,56.37,1900
12/02/2003,15:48,56.38,56.38,56.38,56.38,700
12/02/2003,15:49,56.38,56.38,56.37,56.37,200
12/02/2003,15:50,56.37,56.38,56.33,56.38,3200
12/02/2003,15:51,56.38,56.38,56.37,56.37,400
12/02/2003,15:52,56.32,56.32,56.32,56.32,1800
12/02/2003,15:53,56.32,56.35,56.32,56.35,1200
12/02/2003,15:54,56.36,56.36,56.33,56.34,1200
12/02/2003,15:55,56.35,56.38,56.32,56.32,5800
12/02/2003,15:56,56.32,56.32,56.32,56.32,500
12/02/2003,15:57,56.32,56.32,56.31,56.31,16600
12/02/2003,15:58,56.3,56.32,56.3,56.32,2000
12/02/2003,15:59,56.3,56.3,56.3,56.3,1000
12/03/2003,09:38,56.16,56.18,56.16,56.18,5000
12/03/2003,09:39,56.13,56.13,56.13,56.13,16100
12/03/2003,09:40,56.1,56.1,56.07,56.07,400
12/03/2003,09:42,56.01,56.01,56.01,56.01,100
12/03/2003,09:43,56,56.03,56,56.03,10200
12/03/2003,09:44,56,56,56,56,5000
12/03/2003,09:45,55.99,55.99,55.95,55.95,1200
12/03/2003,09:46,56,56,56,56,1000
12/03/2003,09:47,56.04,56.04,56.02,56.02,300
12/03/2003,09:49,55.97,56,55.97,56,1100
12/03/2003,09:50,55.95,56.04,55.95,56.04,18500
12/03/2003,09:51,56.1,56.1,56.1,56.1,1000
12/03/2003,09:52,56.14,56.14,56.05,56.05,2100
12/03/2003,09:55,56.1,56.1,56.1,56.1,5000
12/03/2003,09:56,56.09,56.09,56.09,56.09,100
12/03/2003,10:00,56.09,56.09,56.09,56.09,3000
12/03/2003,10:01,56.09,56.09,56.05,56.05,3600
12/03/2003,10:02,56.05,56.05,56,56,36200
12/03/2003,10:03,56.02,56.02,56.02,56.02,500
12/03/2003,10:04,56.02,56.02,56.02,56.02,3500
12/03/2003,10:07,56.02,56.05,56.02,56.05,1300
12/03/2003,10:08,56.02,56.04,56.02,56.04,26400
12/03/2003,10:09,56.02,56.02,56.02,56.02,9100
12/03/2003,10:10,55.95,55.95,55.95,55.95,700
12/03/2003,10:11,55.95,55.95,55.9,55.91,2700
12/03/2003,10:12,55.91,55.95,55.91,55.95,5400
12/03/2003,10:13,55.95,55.95,55.9,55.9,2500
12/03/2003,10:14,55.95,55.95,55.95,55.95,300
12/03/2003,10:15,55.95,55.95,55.93,55.93,600
12/03/2003,10:16,55.97,55.97,55.97,55.97,400
12/03/2003,10:17,55.97,55.97,55.97,55.97,400
12/03/2003,10:18,55.97,55.97,55.95,55.95,3200
12/03/2003,10:19,55.97,55.97,55.97,55.97,1500
12/03/2003,10:20,55.97,56,55.97,56,900
12/03/2003,10:21,55.96,55.96,55.95,55.95,1000
12/03/2003,10:22,55.95,56,55.95,56,1200
12/03/2003,10:24,55.99,55.99,55.95,55.95,1700
12/03/2003,10:25,55.95,55.95,55.95,55.95,100
12/03/2003,10:26,55.95,55.95,55.95,55.95,400
12/03/2003,10:27,55.97,55.97,55.97,55.97,400
12/03/2003,10:29,55.95,55.95,55.95,55.95,1500
12/