05/22/2003,12:20,9.78,9.79,9.78,9.79,30900
05/22/2003,12:25,9.79,9.79,9.78,9.79,53600
05/22/2003,12:30,9.78,9.79,9.78,9.78,50000
05/22/2003,12:35,9.78,9.79,9.78,9.78,66100
05/22/2003,12:40,9.79,9.79,9.77,9.77,38300
05/22/2003,12:45,9.77,9.78,9.76,9.77,28400
05/22/2003,12:50,9.76,9.78,9.76,9.77,25500
05/22/2003,12:55,9.76,9.77,9.75,9.75,41200
05/22/2003,13:00,9.75,9.76,9.74,9.74,293500
05/22/2003,13:05,9.75,9.75,9.73,9.73,53100
05/22/2003,13:10,9.73,9.74,9.73,9.73,20400
05/22/2003,13:15,9.74,9.75,9.73,9.75,71200
05/22/2003,13:20,9.75,9.78,9.75,9.77,31200
05/22/2003,13:25,9.77,9.78,9.76,9.78,69000
05/22/2003,13:30,9.79,9.79,9.77,9.79,158000
05/22/2003,13:35,9.79,9.79,9.78,9.79,20200
05/22/2003,13:40,9.78,9.79,9.78,9.78,7100
05/22/2003,13:45,9.79,9.79,9.76,9.77,33300
05/22/2003,13:50,9.77,9.77,9.76,9.77,11400
05/22/2003,13:55,9.76,9.77,9.75,9.75,30200
05/22/2003,14:00,9.76,9.78,9.76,9.76,143300
05/22/2003,14:05,9.77,9.78,9.75,9.76,49600
05/22/2003,14:10,9.76,9.76,9.75,9.75,23700
05/22/2003,14:15,9.75,9.76,9.75,9.76,19600
05/22/2003,14:20,9.75,9.76,9.75,9.75,26500
05/22/2003,14:25,9.75,9.76,9.75,9.75,40900
05/22/2003,14:30,9.75,9.76,9.75,9.76,60200
05/22/2003,14:35,9.76,9.77,9.75,9.76,54400
05/22/2003,14:40,9.77,9.77,9.76,9.77,25400
05/22/2003,14:45,9.77,9.77,9.76,9.76,44200
05/22/2003,14:50,9.77,9.78,9.76,9.78,109600
05/22/2003,14:55,9.78,9.8,9.77,9.79,88200
05/22/2003,15:00,9.79,9.79,9.78,9.79,29200
05/22/2003,15:05,9.79,9.79,9.78,9.79,75200
05/22/2003,15:10,9.79,9.8,9.78,9.78,41900
05/22/2003,15:15,9.78,9.78,9.76,9.77,31400
05/22/2003,15:20,9.77,9.77,9.76,9.76,63000
05/22/2003,15:25,9.76,9.79,9.76,9.79,97300
05/22/2003,15:30,9.79,9.8,9.78,9.79,23700
05/22/2003,15:35,9.79,9.8,9.78,9.78,63200
05/22/2003,15:40,9.79,9.79,9.76,9.76,54700
05/22/2003,15:45,9.76,9.76,9.75,9.75,68700
05/22/2003,15:50,9.76,9.76,9.74,9.74,101100
05/22/2003,15:55,9.74,9.74,9.72,9.72,82900
05/23/2003,09:30,9.71,9.75,9.67,9.68,202000
05/23/2003,09:35,9.67,9.67,9.6,9.61,96000
05/23/2003,09:40,9.62,9.62,9.6,9.6,91600
05/23/2003,09:45,9.6,9.61,9.6,9.61,94100
05/23/2003,09:50,9.61,9.61,9.6,9.61,131800
05/23/2003,09:55,9.6,9.61,9.55,9.55,116500
05/23/2003,10:00,9.56,9.56,9.55,9.56,113700
05/23/2003,10:05,9.55,9.56,9.55,9.55,215100
05/23/2003,10:10,9.56,9.56,9.54,9.55,123200
05/23/2003,10:15,9.54,9.55,9.54,9.55,81700
05/23/2003,10:20,9.54,9.55,9.54,9.54,177800
05/23/2003,10:25,9.55,9.56,9.54,9.56,205100
05/23/2003,10:30,9.55,9.56,9.55,9.56,228700
05/23/2003,10:35,9.55,9.56,9.54,9.54,139400
05/23/2003,10:40,9.54,9.54,9.52,9.53,115300
05/23/2003,10:45,9.53,9.53,9.51,9.52,173500
05/23/2003,10:50,9.53,9.55,9.52,9.54,133800
05/23/2003,10:55,9.55,9.57,9.53,9.55,135800
05/23/2003,11:00,9.56,9.58,9.55,9.58,120500
05/23/2003,11:05,9.57,9.6,9.57,9.58,134800
05/23/2003,11:10,9.59,9.59,9.58,9.59,57000
05/23/2003,11:15,9.6,9.61,9.59,9.6,93200
05/23/2003,11:20,9.59,9.6,9.58,9.58,39300
05/23/2003,11:25,9.58,9.6,9.57,9.6,40600
05/23/2003,11:30,9.59,9.6,9.58,9.58,85600
05/23/2003,11:35,9.58,9.59,9.57,9.58,27100
05/23/2003,11:40,9.57,9.59,9.57,9.58,31600
05/23/2003,11:45,9.58,9.59,9.58,9.58,33400
05/23/2003,11:50,9.59,9.59,9.58,9.59,13900
05/23/2003,11:55,9.58,9.59,9.58,9.58,41900
05/23/2003,12:00,9.58,9.59,9.57,9.57,47400
05/23/2003,12:05,9.57,9.58,9.57,9.57,20800
05/23/2003,12:10,9.57,9.58,9.57,9.58,91500
05/23/2003,12:15,9.58,9.6,9.58,9.6,75500
05/23/2003,12:20,9.59,9.65,9.59,9.65,39900
05/23/2003,12:25,9.65,9.65,9.62,9.62,37200
05/23/2003,12:30,9.62,9.62,9.6,9.61,27200
05/23/2003,12:35,9.61,9.62,9.6,9.62,38400
05/23/2003,12:40,9.62,9.62,9.6,9.6,36400
05/23/2003,12:45,9.6,9.62,9.6,9.61,16600
05/23/2003,12:50,9.6,9.61,9.6,9.6,10600
05/23/2003,12:55,9.61,9.61,9.6,9.61,12700
05/23/2003,13:00,9.61,9.61,9.6,9.61,71600
05/23/2003,13:05,9.61,9.61,9.59,9.6,27800
05/23/2003,13:10,9.6,9.6,9.59,9.59,21900
05/23/2003,13:15,9.6,9.6,9.59,9.6,35300
05/23/2003,13:20,9.59,9.6,9.58,9.59,22300
05/23/2003,13:25,9.58,9.59,9.57,9.59,62200
05/23/2003,13:30,9.58,9.6,9.58,9.59,19500
05/23/2003,13:35,9.58,9.59,9.58,9.59,106400
05/23/2003,13:40,9.58,9.6,9.58,9.59,8800
05/23/2003,13:45,9.59,9.6,9.59,9.59,14700
05/23/2003,13:50,9.59,9.6,9.59,9.59,6800
05/23/2003,13:55,9.59,9.59,9.57,9.58,36300
05/23/2003,14:00,9.57,9.58,9.56,9.57,48600
05/23/2003,14:05,9.57,9.57,9.56,9.56,30400
05/23/2003,14:10,9.57,9.57,9.56,9.56,31500
05/23/2003,14:15,9.56,9.57,9.56,9.57,12800
05/23/2003,14:20,9.57,9.57,9.56,9.57,54200
05/23/2003,14:25,9.57,9.57,9.56,9.56,21200
05/23/2003,14:30,9.57,9.58,9.56,9.58,79300
05/23/2003,14:35,9.58,9.58,9.57,9.57,20400
05/23/2003,14:40,9.58,9.58,9.56,9.57,37800
05/23/2003,14:45,9.56,9.57,9.56,9.57,56200
05/23/2003,14:50,9.56,9.57,9.56,9.56,67500
05/23/2003,14:55,9.57,9.6,9.56,9.6,48300
05/23/2003,15:00,9.59,9.6,9.59,9.6,30700
05/23/2003,15:05,9.6,9.6,9.59,9.59,31600
05/23/2003,15:10,9.6,9.62,9.59,9.61,39900
05/23/2003,15:15,9.61,9.62,9.59,9.6,26900
05/23/2003,15:20,9.6,9.6,9.56,9.57,37400
05/23/2003,15:25,9.57,9.57,9.56,9.57,33700
05/23/2003,15:30,9.57,9.57,9.56,9.57,45200
05/23/2003,15:35,9.57,9.57,9.56,9.56,40600
05/23/2003,15:40,9.57,9.57,9.56,9.57,38500
05/23/2003,15:45,9.57,9.57,9.56,9.57,96700
05/23/2003,15:50,9.57,9.57,9.56,9.57,50600
05/23/2003,15:55,9.57,9.57,9.55,9.56,203700
05/27/2003,09:30,9.56,9.56,9.5,9.5,298400
05/27/2003,09:35,9.5,9.54,9.5,9.54,204600
05/27/2003,09:40,9.53,9.54,9.5,9.52,97900
05/27/2003,09:45,9.52,9.54,9.51,9.54,129600
05/27/2003,09:50,9.53,9.54,9.52,9.54,81900
05/27/2003,09:55,9.54,9.56,9.53,9.56,105500
05/27/2003,10:00,9.55,9.67,9.55,9.67,130200
05/27/2003,10:05,9.68,9.74,9.67,9.74,159200
05/27/2003,10:10,9.74,9.75,9.68,9.7,123900
05/27/2003,10:15,9.71,9.75,9.69,9.72,112000
05/27/2003,10:20,9.73,9.75,9.7,9.74,105200
05/27/2003,10:25,9.74,9.75,9.72,9.75,165500
05/27/2003,10:30,9.75,9.79,9.74,9.78,229900
05/27/2003,10:35,9.78,9.82,9.77,9.82,243400
05/27/2003,10:40,9.81,9.84,9.79,9.84,164400
05/27/2003,10:45,9.84,9.85,9.82,9.85,128900
05/27/2003,10:50,9.85,9.9,9.85,9.89,147300
05/27/2003,10:55,9.89,9.94,9.89,9.93,263500
05/27/2003,11:00,9.93,9.94,9.88,9.89,140400
05/27/2003,11:05,9.88,9.94,9.88,9.94,207400
05/27/2003,11:10,9.94,9.95,9.9,9.9,235200
05/27/2003,11:15,9.9,9.9,9.88,9.9,122200
05/27/2003,11:20,9.9,9.91,9.87,9.88,63500
05/27/2003,11:25,9.88,9.9,9.87,9.89,90000
05/27/2003,11:30,9.9,9.92,9.9,9.9,36300
05/27/2003,11:35,9.91,9.93,9.9,9.91,61000
05/27/2003,11:40,9.91,9.95,9.9,9.9,268700
05/27/2003,11:45,9.9,9.91,9.89,9.91,80700
05/27/2003,11:50,9.92,9.94,9.91,9.93,36300
05/27/2003,11:55,9.94,9.95,9.93,9.95,75000
05/27/2003,12:00,9.95,9.97,9.93,9.97,124100
05/27/2003,12:05,9.97,9.98,9.96,9.97,200500
05/27/2003,12:10,9.97,9.98,9.96,9.98,102400
05/27/2003,12:15,9.98,9.99,9.97,9.97,104900
05/27/2003,12:20,9.97,9.98,9.96,9.98,119600
05/27/2003,12:25,9.97,9.99,9.97,9.98,96300
05/27/2003,12:30,9.98,9.99,9.97,9.97,64300
05/27/2003,12:35,9.97,9.98,9.97,9.97,59200
05/27/2003,12:40,9.98,9.98,9.96,9.97,102900
05/27/2003,12:45,9.96,9.97,9.95,9.95,50500
05/27/2003,12:50,9.96,9.96,9.94,9.94,64800
05/27/2003,12:55,9.94,9.95,9.94,9.95,51600
05/27/2003,13:00,9.94,9.95,9.93,9.94,47700
05/27/2003,13:05,9.94,9.97,9.94,9.97,81500
05/27/2003,13:10,9.96,9.97,9.96,9.97,72200
05/27/2003,13:15,9.96,9.99,9.96,9.97,126100
05/27/2003,13:20,9.98,9.99,9.97,9.99,68400
05/27/2003,13:25,9.98,9.99,9.98,9.98,77000
05/27/2003,13:30,9.99,10,9.98,9.99,298700
05/27/2003,13:35,9.98,9.99,9.97,9.98,50200
05/27/2003,13:40,9.97,9.98,9.97,9.97,34700
05/27/2003,13:45,9.97,9.99,9.97,9.98,88600
05/27/2003,13:50,9.99,9.99,9.97,9.99,53900
05/27/2003,13:55,9.98,9.99,9.97,9.98,97400
05/27/2003,14:00,9.98,9.98,9.96,9.97,83500
05/27/2003,14:05,9.98,9.98,9.94,9.96,68200
05/27/2003,14:10,9.96,9.98,9.96,9.98,70100
05/27/2003,14:15,9.97,9.98,9.94,9.95,123500
05/27/2003,14:20,9.95,9.98,9.95,9.97,136600
05/27/2003,14:25,9.97,9.98,9.96,9.96,123300
05/27/2003,14:30,9.96,9.98,9.96,9.97,110700
05/27/2003,14:35,9.97,9.99,9.97,9.98,133000
05/27/2003,14:40,9.98,10.02,9.98,10.01,257500
05/27/2003,14:45,10.01,10.02,10,10,257000
05/27/2003,14:50,10.01,10.02,10,10.01,128000
05/27/2003,14:55,10.01,10.03,10.01,10.02,88800
05/27/2003,15:00,10.03,10.06,10.01,10.05,373600
05/27/2003,15:05,10.07,10.09,10.04,10.08,355200
05/27/2003,15:10,10.09,10.1,10.08,10.1,218500
05/27/2003,15:15,10.1,10.1,10.08,10.09,350800
05/27/2003,15:20,10.09,10.11,10.08,10.09,210200
05/27/2003,15:25,10.08,10.14,10.08,10.14,212200
05/27/2003,15:30,10.14,10.17,10.11,10.13,307200
05/27/2003,15:35,10.12,10.13,10.11,10.13,114300
05/27/2003,15:40,10.13,10.17,10.13,10.16,391600
05/27/2003,15:45,10.16,10.16,10.13,10.15,234700
05/27/2003,15:50,10.14,10.16,10.13,10.15,617900
05/27/2003,15:55,10.14,10.15,10.13,10.13,342100
05/28/2003,09:30,10.2,10.2,10.15,10.2,500600
05/28/2003,09:35,10.2,10.24,10.19,10.24,201700
05/28/2003,09:40,10.24,10.3,10.23,10.3,319100
05/28/2003,09:45,10.3,10.34,10.3,10.3,301800
05/28/2003,09:50,10.31,10.33,10.29,10.31,323100
05/28/2003,09:55,10.3,10.35,10.3,10.32,266700
05/28/2003,10:00,10.34,10.35,10.31,10.32,375800
05/28/2003,10:05,10.31,10.31,10.28,10.28,486500
05/28/2003,10:10,10.29,10.3,10.25,10.3,261700
05/28/2003,10:15,10.29,10.3,10.26,10.28,253800
05/28/2003,10:20,10.29,10.31,10.28,10.3,124600
05/28/2003,10:25,10.31,10.32,10.3,10.31,289700
05/28/2003,10:30,10.33,10.35,10.32,10.33,352000
05/28/2003,10:35,10.33,10.36,10.33,10.35,145600
05/28/2003,10:40,10.36,10.38,10.35,10.37,179400
05/28/2003,10:45,10.36,10.39,10.34,10.34,214100
05/28/2003,10:50,10.35,10.39,10.33,10.39,398900
05/28/2003,10:55,10.39,10.39,10.37,10.37,189300
05/28/2003,11:00,10.39,10.41,10.38,10.4,431900
05/28/2003,11:05,10.4,10.4,10.37,10.38,78600
05/28/2003,11:10,10.39,10.4,10.37,10.38,324200
05/28/2003,11:15,10.39,10.41,10.38,10.4,150000
05/28/2003,11:20,10.41,10.43,10.4,10.42,130600
05/28/2003,11:25,10.42,10.44,10.42,10.42,232900
05/28/2003,11:30,10.44,10.45,10.42,10.44,278400
05/28/2003,11:35,10.43,10.45,10.42,10.45,211800
05/28/2003,11:40,10.45,10.49,10.45,10.49,306600
05/28/2003,11:45,10.49,10.52,10.48,10.5,529600
05/28/2003,11:50,10.5,10.53,10.49,10.53,195600
05/28/2003,11:55,10.53,10.54,10.51,10.52,253000
05/28/2003,12:00,10.52,10.55,10.51,10.55,433800
05/28/2003,12:05,10.54,10.55,10.48,10.49,147700
05/28/2003,12:10,10.5,10.53,10.49,10.5,148800
05/28/2003,12:15,10.52,10.52,10.5,10.51,306900
05/28/2003,12:20,10.52,10.52,10.49,10.5,307800
05/28/2003,12:25,10.49,10.5,10.47,10.47,93600
05/28/2003,12:30,10.48,10.48,10.44,10.45,134500
05/28/2003,12:35,10.45,10.45,10.42,10.45,115800
05/28/2003,12:40,10.45,10.45,10.43,10.44,87300
05/28/2003,12:45,10.44,10.45,10.39,10.39,112900
05/28/2003,12:50,10.4,10.4,10.32,10.35,276400
05/28/2003,12:55,10.35,10.39,10.34,10.37,130500
05/28/2003,13:00,10.38,10.38,10.36,10.38,52300
05/28/2003,13:05,10.37,10.4,10.36,10.38,114000
05/28/2003,13:10,10.39,10.39,10.33,10.34,65900
05/28/2003,13:15,10.33,10.34,10.32,10.32,56500
05/28/2003,13:20,10.33,10.33,10.31,10.33,60600
05/28/2003,13:25,10.33,10.35,10.31,10.34,98400
05/28/2003,13:30,10.35,10.35,10.33,10.33,60300
05/28/2003,13:35,10.33,10.35,10.33,10.34,53200
05/28/2003,13:40,10.35,10.35,10.34,10.35,45300
05/28/2003,13:45,10.35,10.35,10.33,10.33,62000
05/28/2003,13:50,10.34,10.34,10.33,10.33,45900
05/28/2003,13:55,10.33,10.34,10.33,10.33,23200
05/28/2003,14:00,10.34,10.35,10.33,10.34,188900
05/28/2003,14:05,10.34,10.36,10.34,10.35,76000
05/28/2003,14:10,10.36,10.37,10.34,10.37,195500
05/28/2003,14:15,10.36,10.37,10.34,10.35,77900
05/28/2003,14:20,10.35,10.35,10.32,10.32,70200
05/28/2003,14:25,10.31,10.33,10.29,10.32,141100
05/28/2003,14:30,10.31,10.33,10.3,10.32,76100
05/28/2003,14:35,10.31,10.32,10.3,10.32,125400
05/28/2003,14:40,10.32,10.34,10.31,10.31,102100
05/28/2003,14:45,10.31,10.31,10.27,10.27,58900
05/28/2003,14:50,10.28,10.29,10.26,10.28,54000
05/28/2003,14:55,10.28,10.31,10.27,10.3,161800
05/28/2003,15:00,10.3,10.33,10.3,10.32,86600
05/28/2003,15:05,10.32,10.35,10.32,10.35,83500
05/28/2003,15:10,10.35,10.38,10.34,10.34,126400
05/28/2003,15:15,10.34,10.39,10.34,10.36,93700
05/28/2003,15:20,10.37,10.37,10.34,10.34,78400
05/28/2003,15:25,10.35,10.35,10.34,10.34,54200
05/28/2003,15:30,10.35,10.35,10.32,10.32,78800
05/28/2003,15:35,10.31,10.32,10.29,10.31,176300
05/28/2003,15:40,10.31,10.32,10.28,10.28,67300
05/28/2003,15:45,10.28,10.29,10.21,10.21,217900
05/28/2003,15:50,10.22,10.25,10.21,10.22,749100
05/28/2003,15:55,10.21,10.27,10.21,10.25,528700
05/29/2003,09:30,10.2,10.3,10.18,10.28,479200
05/29/2003,09:35,10.28,10.29,10.25,10.25,252000
05/29/2003,09:40,10.25,10.26,10.12,10.15,316000
05/29/2003,09:45,10.15,10.15,10.11,10.15,248800
05/29/2003,09:50,10.15,10.16,10.11,10.13,209600
05/29/2003,09:55,10.15,10.2,10.14,10.2,155500
05/29/2003,10:00,10.2,10.2,10.16,10.16,184200
05/29/2003,10:05,10.17,10.17,10.16,10.17,131800
05/29/2003,10:10,10.17,10.18,10.17,10.18,107000
05/29/2003,10:15,10.18,10.2,10.17,10.17,253000
05/29/2003,10:20,10.18,10.19,10.17,10.18,50900
05/29/2003,10:25,10.18,10.2,10.17,10.19,145000
05/29/2003,10:30,10.19,10.22,10.19,10.2,233600
05/29/2003,10:35,10.2,10.21,10.19,10.19,140600
05/29/2003,10:40,10.19,10.23,10.19,10.21,150800
05/29/2003,10:45,10.21,10.22,10.2,10.2,65300
05/29/2003,10:50,10.21,10.22,10.2,10.21,175700
05/29/2003,10:55,10.21,10.21,10.17,10.17,151300
05/29/2003,11:00,10.17,10.18,10.12,10.13,168600
05/29/2003,11:05,10.13,10.17,10.12,10.17,74900
05/29/2003,11:10,10.16,10.19,10.16,10.18,68200
05/29/2003,11:15,10.18,10.2,10.18,10.19,108600
05/29/2003,11:20,10.19,10.19,10.18,10.19,63400
05/29/2003,11:25,10.18,10.2,10.18,10.18,70600
05/29/2003,11:30,10.18,10.2,10.17,10.2,143300
05/29/2003,11:35,10.19,10.22,10.18,10.21,75100
05/29/2003,11:40,10.21,10.24,10.21,10.22,96300
05/29/2003,11:45,10.21,10.22,10.19,10.2,88600
05/29/2003,11:50,10.2,10.22,10.2,10.21,93200
05/29/2003,11:55,10.2,10.23,10.2,10.21,95100
05/29/2003,12:00,10.21,10.22,10.2,10.22,47900
05/29/2003,12:05,10.22,10.24,10.21,10.23,98600
05/29/2003,12:10,10.24,10.27,10.23,10.27,145800
05/29/2003,12:15,10.27,10.27,10.24,10.27,88300
05/29/2003,12:20,10.27,10.29,10.26,10.26,105200
05/29/2003,12:25,10.27,10.3,10.27,10.29,299000
05/29/2003,12:30,10.28,10.28,10.25,10.25,64300
05/29/2003,12:35,10.26,10.26,10.23,10.25,93700
05/29/2003,12:40,10.25,10.26,10.23,10.26,65000
05/29/2003,12:45,10.25,10.26,10.22,10.22,94700
05/29/2003,12:50,10.23,10.25,10.2,10.25,95100
05/29/2003,12:55,10.24,10.26,10.24,10.24,131500
05/29/2003,13:00,10.24,10.25,10.21,10.21,117900
05/29/2003,13:05,10.21,10.22,10.17,10.17,63700
05/29/2003,13:10,10.18,10.23,10.16,10.22,58200
05/29/2003,13:15,10.22,10.22,10.19,10.2,50900
05/29/2003,13:20,10.2,10.21,10.19,10.2,40700
05/29/2003,13:25,10.2,10.2,10.15,10.16,133400
05/29/2003,13:30,10.15,10.2,10.15,10.2,58500
05/29/2003,13:35,10.18,10.22,10.18,10.2,56200
05/29/2003,13:40,10.21,10.21,10.18,10.18,53900
05/29/2003,13:45,10.18,10.21,10.17,10.17,94100
05/29/2003,13:50,10.18,10.19,10.15,10.18,53700
05/29/2003,13:55,10.19,10.19,10.17,10.17,52500
05/29/2003,14:00,10.17,10.21,10.17,10.21,44400
05/29/2003,14:05,10.21,10.22,10.17,10.19,167000
05/29/2003,14:10,10.2,10.21,10.19,10.19,39500
05/29/2003,14:15,10.2,10.2,10.19,10.2,25900
05/29/2003,14:20,10.19,10.21,10.19,10.21,30000
05/29/2003,14:25,10.2,10.21,10.19,10.2,24100
05/29/2003,14:30,10.2,10.21,10.19,10.19,214200
05/29/2003,14:35,10.2,10.22,10.19,10.21,58300
05/29/2003,14:40,10.21,10.21,10.19,10.19,90900
05/29/2003,14:45,10.2,10.2,10.16,10.16,52300
05/29/2003,14:50,10.15,10.18,10.15,10.18,40600
05/29/2003,14:55,10.17,10.18,10.16,10.17,53800
05/29/2003,15:00,10.17,10.18,10.15,10.16,149800
05/29/2003,15:05,10.16,10.16,10.14,10.14,90900
05/29/2003,15:10,10.13,10.15,10.09,10.09,159800
05/29/2003,15:15,10.09,10.1,10.06,10.08,110700
05/29/2003,15:20,10.08,10.1,10.07,10.07,64300
05/29/2003,15:25,10.07,10.1,10.06,10.09,103800
05/29/2003,15:30,10.08,10.1,10.08,10.1,84600
05/29/2003,15:35,10.09,10.12,10.09,10.09,146700
05/29/2003,15:40,10.09,10.12,10.08,10.11,80800
05/29/2003,15:45,10.11,10.13,10.09,10.11,143100
05/29/2003,15:50,10.11,10.11,10.07,10.07,139700
05/29/2003,15:55,10.06,10.1,10.06,10.08,177100
05/30/2003,09:30,10.15,10.22,10.1,10.22,191800
05/30/2003,09:35,10.22,10.24,10.2,10.2,96600
05/30/2003,09:40,10.2,10.21,10.16,10.19,117900
05/30/2003,09:45,10.18,10.23,10.16,10.18,110400
05/30/2003,09:50,10.15,10.19,10.15,10.16,114500
05/30/2003,09:55,10.16,10.17,10.15,10.17,81200
05/30/2003,10:00,10.16,10.3,10.15,10.28,422300
05/30/2003,10:05,10.29,10.33,10.28,10.33,184800
05/30/2003,10:10,10.32,10.37,10.31,10.33,172200
05/30/2003,10:15,10.34,10.35,10.31,10.33,89000
05/30/2003,10:20,10.32,10.35,10.31,10.35,258400
05/30/2003,10:25,10.35,10.39,10.35,10.37,208200
05/30/2003,10:30,10.37,10.4,10.37,10.4,199200
05/30/2003,10:35,10.4,10.45,10.38,10.44,187200
05/30/2003,10:40,10.44,10.46,10.42,10.45,133700
05/30/2003,10:45,10.45,10.47,10.38,10.38,206800
05/30/2003,10:50,10.39,10.4,10.38,10.39,98400
05/30/2003,10:55,10.4,10.4,10.38,10.38,129000
05/30/2003,11:00,10.39,10.43,10.38,10.43,85600
05/30/2003,11:05,10.43,10.44,10.41,10.43,46400
05/30/2003,11:10,10.43,10.44,10.37,10.38,99600
05/30/2003,11:15,10.38,10.39,10.36,10.38,59900
05/30/2003,11:20,10.38,10.42,10.37,10.41,43000
05/30/2003,11:25,10.42,10.44,10.41,10.44,134900
05/30/2003,11:30,10.43,10.44,10.42,10.42,43500
05/30/2003,11:35,10.42,10.43,10.4,10.4,79500
05/30/2003,11:40,10.41,10.43,10.4,10.42,46800
05/30/2003,11:45,10.42,10.45,10.42,10.44,110400
05/30/2003,11:50,10.44,10.49,10.44,10.48,230200
05/30/2003,11:55,10.47,10.49,10.47,10.48,100200
05/30/2003,12:00,10.47,10.48,10.42,10.48,207700
05/30/2003,12:05,10.47,10.49,10.46,10.48,146900
05/30/2003,12:10,10.47,10.49,10.45,10.46,85800
05/30/2003,12:15,10.46,10.47,10.38,10.39,111800
05/30/2003,12:20,10.39,10.4,10.38,10.38,106300
05/30/2003,12:25,10.38,10.38,10.35,10.36,191500
05/30/2003,12:30,10.36,10.38,10.36,10.38,405500
05/30/2003,12:35,10.37,10.39,10.37,10.39,473900
05/30/2003,12:40,10.38,10.39,10.38,10.39,38000
05/30/2003,12:45,10.38,10.39,10.36,10.37,132300
05/30/2003,12:50,10.36,10.37,10.34,10.34,40300
05/30/2003,12:55,10.34,10.36,10.33,10.36,56700
05/30/2003,13:00,10.35,10.36,10.33,10.35,30300
05/30/2003,13:05,10.35,10.4,10.35,10.4,37500
05/30/2003,13:10,10.39,10.4,10.38,10.38,20100
05/30/2003,13:15,10.38,10.4,10.38,10.39,31400
05/30/2003,13:20,10.4,10.41,10.38,10.41,115900
05/30/2003,13:25,10.39,10.44,10.38,10.42,122400
05/30/2003,13:30,10.4,10.4,10.38,10.4,36000
05/30/2003,13:35,10.39,10.42,10.37,10.39,38900
05/30/2003,13:40,10.37,10.38,10.35,10.37,46200
05/30/2003,13:45,10.36,10.4,10.36,10.4,38300
05/30/2003,13:50,10.39,10.4,10.37,10.38,23000
05/30/2003,13:55,10.39,10.42,10.38,10.41,40500
05/30/2003,14:00,10.42,10.42,10.4,10.41,43800
05/30/2003,14:05,10.41,10.41,10.39,10.4,37400
05/30/2003,14:10,10.39,10.42,10.39,10.4,28200
05/30/2003,14:15,10.41,10.43,10.4,10.4,85700
05/30/2003,14:20,10.41,10.44,10.4,10.44,59500
05/30/2003,14:25,10.43,10.46,10.43,10.45,78300
05/30/2003,14:30,10.45,10.48,10.45,10.46,125200
05/30/2003,14:35,10.46,10.48,10.42,10.44,157000
05/30/2003,14:40,10.44,10.45,10.42,10.43,110700
05/30/2003,14:45,10.44,10.45,10.43,10.43,98800
05/30/2003,14:50,10.44,10.45,10.43,10.44,558200
05/30/2003,14:55,10.44,10.45,10.4,10.42,195300
05/30/2003,15:00,10.41,10.44,10.41,10.43,66800
05/30/2003,15:05,10.44,10.45,10.42,10.45,87300
05/30/2003,15:10,10.46,10.47,10.44,10.45,162500
05/30/2003,15:15,10.44,10.45,10.43,10.44,63700
05/30/2003,15:20,10.44,10.49,10.44,10.47,270300
05/30/2003,15:25,10.47,10.5,10.46,10.49,224500
05/30/2003,15:30,10.49,10.55,10.49,10.53,840000
05/30/2003,15:35,10.54,10.54,10.5,10.5,177900
05/30/2003,15:40,10.5,10.52,10.5,10.51,237000
05/30/2003,15:45,10.52,10.53,10.51,10.53,518800
05/30/2003,15:50,10.52,10.53,10.5,10.5,179900
05/30/2003,15:55,10.51,10.51,10.49,10.49,470200
06/02/2003,09:30,10.65,10.8,10.62,10.8,970700
06/02/2003,09:35,10.75,10.85,10.73,10.81,656100
06/02/2003,09:40,10.81,10.82,10.77,10.77,385000
06/02/2003,09:45,10.77,10.8,10.76,10.78,175700
06/02/2003,09:50,10.78,10.79,10.75,10.79,187700
06/02/2003,09:55,10.77,10.83,10.76,10.83,200000
06/02/2003,10:00,10.82,10.83,10.8,10.82,258800
06/02/2003,10:05,10.81,10.9,10.81,10.88,510200
06/02/2003,10:10,10.87,10.93,10.87,10.93,416800
06/02/2003,10:15,10.92,10.96,10.92,10.93,618900
06/02/2003,10:20,10.93,10.94,10.86,10.87,225900
06/02/2003,10:25,10.87,10.91,10.87,10.91,246600
06/02/2003,10:30,10.9,10.91,10.87,10.87,179400
06/02/2003,10:35,10.88,10.9,10.87,10.9,180700
06/02/2003,10:40,10.89,10.92,10.89,10.91,165200
06/02/2003,10:45,10.91,10.92,10.88,10.89,163200
06/02/2003,10:50,10.89,10.92,10.88,10.91,250100
06/02/2003,10:55,10.9,10.91,10.87,10.89,405700
06/02/2003,11:00,10.89,10.9,10.88,10.89,152100
06/02/2003,11:05,10.88,10.9,10.86,10.9,146700
06/02/2003,11:10,10.9,10.92,10.89,10.91,193900
06/02/2003,11:15,10.92,10.95,10.89,10.94,396900
06/02/2003,11:20,10.94,10.95,10.89,10.9,144700
06/02/2003,11:25,10.89,10.93,10.89,10.92,131900
06/02/2003,11:30,10.93,10.94,10.91,10.94,177200
06/02/2003,11:35,10.94,10.94,10.92,10.94,120000
06/02/2003,11:40,10.93,10.94,10.92,10.94,102800
06/02/2003,11:45,10.94,10.98,10.92,10.97,404000
06/02/2003,11:50,10.98,11.03,10.96,11.01,1178400
06/02/2003,11:55,11.01,11.03,11,11.02,327800
06/02/2003,12:00,11.02,11.06,11.02,11.05,500700
06/02/2003,12:05,11.05,11.09,11.04,11.09,254400
06/02/2003,12:10,11.09,11.09,11.05,11.05,244700
06/02/2003,12:15,11.06,11.08,11.05,11.08,280900
06/02/2003,12:20,11.08,11.08,11.04,11.04,427300
06/02/2003,12:25,11.06,11.09,11.04,11.07,200200
06/02/2003,12:30,11.08,11.09,11.06,11.06,160000
06/02/2003,12:35,11.06,11.07,11.05,11.06,220000
06/02/2003,12:40,11.06,11.07,11.02,11.02,239000
06/02/2003,12:45,11.02,11.06,11.02,11.06,127100
06/02/2003,12:50,11.06,11.08,11.06,11.07,208700
06/02/2003,12:55,11.07,11.08,11.04,11.05,156500
06/02/2003,13:00,11.04,11.07,11.04,11.05,295400
06/02/2003,13:05,11.05,11.09,11.05,11.08,184400
06/02/2003,13:10,11.07,11.08,11.06,11.08,268800
06/02/2003,13:15,11.08,11.1,11.07,11.08,126200
06/02/2003,13:20,11.09,11.1,11.08,11.1,178900
06/02/2003,13:25,11.1,11.11,11.09,11.1,132100
06/02/2003,13:30,11.1,11.12,11.08,11.1,356400
06/02/2003,13:35,11.1,11.16,11.1,11.16,219800
06/02/2003,13:40,11.18,11.19,11.14,11.14,315100
06/02/2003,13:45,11.15,11.16,11.14,11.16,263400
06/02/2003,13:50,11.14,11.17,11.14,11.15,174000
06/02/2003,13:55,11.15,11.17,11.13,11.14,220200
06/02/2003,14:00,11.14,11.14,11.11,11.12,138200
06/02/2003,14:05,11.11,11.13,11.09,11.09,558200
06/02/2003,14:10,11.09,11.1,11.09,11.1,248300
06/02/2003,14:15,11.1,11.12,11.09,11.11,244600
06/02/2003,14:20,11.12,11.12,11.1,11.11,99300
06/02/2003,14:25,11.11,11.14,11.1,11.14,252100
06/02/2003,14:30,11.13,11.16,11.13,11.16,285700
06/02/2003,14:35,11.17,11.17,11.15,11.17,126000
06/02/2003,14:40,11.17,11.17,11.15,11.15,285500
06/02/2003,14:45,11.15,11.17,11.14,11.16,272700
06/02/2003,14:50,11.15,11.16,11.14,11.15,217800
06/02/2003,14:55,11.15,11.15,11.12,11.14,414200
06/02/2003,15:00,11.14,11.14,11.08,11.09,332700
06/02/2003,15:05,11.1,11.12,11.08,11.09,398400
06/02/2003,15:10,11.09,11.1,11.07,11.08,250300
06/02/2003,15:15,11.08,11.08,11.01,11.01,194800
06/02/2003,15:20,11.01,11.02,10.91,10.91,303900
06/02/2003,15:25,10.91,10.91,10.84,10.89,310800
06/02/2003,15:30,10.9,10.94,10.89,10.93,322900
06/02/2003,15:35,10.93,11.01,10.92,11.01,380600
06/02/2003,15:40,11.02,11.1,11.01,11.07,344800
06/02/2003,15:45,11.06,11.08,11.05,11.07,315500
06/02/2003,15:50,11.07,11.07,11.04,11.06,266600
06/02/2003,15:55,11.06,11.06,11.03,11.05,259000
06/03/2003,09:30,10.92,10.95,10.9,10.9,455900
06/03/2003,09:35,10.9,10.9,10.83,10.85,299900
06/03/2003,09:40,10.86,10.88,10.84,10.88,204400
06/03/2003,09:45,10.87,10.98,10.86,10.98,225200
06/03/2003,09:50,10.98,11.03,10.95,10.95,260000
06/03/2003,09:55,10.97,11.03,10.95,11.01,174900
06/03/2003,10:00,11.02,11.02,10.94,10.96,93300
06/03/2003,10:05,10.95,10.99,10.95,10.98,118000
06/03/2003,10:10,10.98,11,10.97,10.97,153900
06/03/2003,10:15,10.97,10.99,10.95,10.95,140500
06/03/2003,10:20,10.94,10.95,10.9,10.9,145300
06/03/2003,10:25,10.9,10.95,10.9,10.92,189300
06/03/2003,10:30,10.92,10.94,10.89,10.89,104500
06/03/2003,10:35,10.9,10.91,10.83,10.84,96800
06/03/2003,10:40,10.84,10.9,10.82,10.88,184600
06/03/2003,10:45,10.88,10.94,10.88,10.92,353300
06/03/2003,10:50,10.91,10.91,10.88,10.9,106200
06/03/2003,10:55,10.89,10.93,10.88,10.93,136100
06/03/2003,11:00,10.92,10.93,10.9,10.91,80600
06/03/2003,11:05,10.91,10.92,10.9,10.92,48500
06/03/2003,11:10,10.91,10.92,10.91,10.91,48700
06/03/2003,11:15,10.91,10.93,10.9,10.92,71700
06/03/2003,11:20,10.93,10.96,10.92,10.95,124000
06/03/2003,11:25,10.96,10.98,10.95,10.97,68300
06/03/2003,11:30,10.97,10.98,10.93,10.94,265700
06/03/2003,11:35,10.94,10.96,10.93,10.95,126100
06/03/2003,11:40,10.95,10.96,10.94,10.94,23200
06/03/2003,11:45,10.94,10.94,10.93,10.94,97300
06/03/2003,11:50,10.94,10.95,10.93,10.94,80100
06/03/2003,11:55,10.93,10.96,10.93,10.94,81000
06/03/2003,12:00,10.95,10.96,10.88,10.9,175100
06/03/2003,12:05,10.9,10.9,10.83,10.89,361600
06/03/2003,12:10,10.9,10.9,10.87,10.88,131900
06/03/2003,12:15,10.87,10.88,10.83,10.83,92900
06/03/2003,12:20,10.83,10.83,10.77,10.79,389300
06/03/2003,12:25,10.78,10.8,10.69,10.73,543900
06/03/2003,12:30,10.74,10.74,10.65,10.69,302300
06/03/2003,12:35,10.69,10.71,10.68,10.69,155400
06/03/2003,12:40,10.69,10.74,10.68,10.71,218800
06/03/2003,12:45,10.71,10.72,10.67,10.67,111500
06/03/2003,12:50,10.68,10.68,10.63,10.65,232900
06/03/2003,12:55,10.65,10.66,10.61,10.62,125200
06/03/2003,13:00,10.61,10.64,10.61,10.63,112700
06/03/2003,13:05,10.64,10.64,10.59,10.59,411200
06/03/2003,13:10,10.6,10.6,10.53,10.54,253300
06/03/2003,13:15,10.54,10.6,10.53,10.6,307300
06/03/2003,13:20,10.6,10.64,10.6,10.61,174300
06/03/2003,13:25,10.62,10.62,10.6,10.6,55600
06/03/2003,13:30,10.6,10.65,10.58,10.62,267700
06/03/2003,13:35,10.61,10.68,10.6,10.66,118200
06/03/2003,13:40,10.65,10.67,10.62,10.67,55600
06/03/2003,13:45,10.66,10.72,10.65,10.7,83800
06/03/2003,13:50,10.7,10.73,10.69,10.73,369500
06/03/2003,13:55,10.73,10.73,10.65,10.66,109000
06/03/2003,14:00,10.65,10.69,10.65,10.67,97300
06/03/2003,14:05,10.68,10.68,10.65,10.66,50600
06/03/2003,14:10,10.67,10.69,10.66,10.67,62900
06/03/2003,14:15,10.68,10.73,10.67,10.72,133700
06/03/2003,14:20,10.72,10.73,10.7,10.7,38900
06/03/2003,14:25,10.7,10.72,10.69,10.71,113100
06/03/2003,14:30,10.71,10.71,10.68,10.7,64600
06/03/2003,14:35,10.69,10.74,10.69,10.73,58500
06/03/2003,14:40,10.73,10.75,10.73,10.74,80300
06/03/2003,14:45,10.74,10.74,10.69,10.7,49200
06/03/2003,14:50,10.7,10.72,10.7,10.72,79100
06/03/2003,14:55,10.72,10.73,10.7,10.73,43200
06/03/2003,15:00,10.73,10.73,10.71,10.71,58200
06/03/2003,15:05,10.71,10.74,10.71,10.73,117700
06/03/2003,15:10,10.74,10.74,10.71,10.72,69800
06/03/2003,15:15,10.71,10.72,10.71,10.71,57700
06/03/2003,15:20,10.72,10.73,10.71,10.73,75600
06/03/2003,15:25,10.72,10.75,10.72,10.75,56000
06/03/2003,15:30,10.74,10.76,10.74,10.74,145100
06/03/2003,15:35,10.73,10.76,10.73,10.75,197500
06/03/2003,15:40,10.76,10.76,10.74,10.76,270200
06/03/2003,15:45,10.76,10.76,10.68,10.69,187900
06/03/2003,15:50,10.69,10.7,10.68,10.68,260400
06/03/2003,15:55,10.68,10.73,10.67,10.73,685900
06/04/2003,09:30,10.7,10.7,10.31,10.38,975900
06/04/2003,09:35,10.39,10.39,10.32,10.34,310300
06/04/2003,09:40,10.33,10.39,10.3,10.3,308500
06/04/2003,09:45,10.29,10.31,10.26,10.29,673100
06/04/2003,09:50,10.3,10.3,10.25,10.29,356600
06/04/2003,09:55,10.29,10.29,10.26,10.27,240700
06/04/2003,10:00,10.28,10.34,10.26,10.33,693400
06/04/2003,10:05,10.34,10.4,10.32,10.39,584800
06/04/2003,10:10,10.39,10.4,10.37,10.37,366200
06/04/2003,10:15,10.38,10.38,10.34,10.38,313300
06/04/2003,10:20,10.38,10.43,10.37,10.43,164400
06/04/2003,10:25,10.43,10.43,10.4,10.4,323400
06/04/2003,10:30,10.41,10.43,10.4,10.42,216300
06/04/2003,10:35,10.42,10.43,10.39,10.4,220500
06/04/2003,10:40,10.41,10.42,10.38,10.41,183800
06/04/2003,10:45,10.4,10.42,10.39,10.39,90900
06/04/2003,10:50,10.39,10.4,10.38,10.39,177500
06/04/2003,10:55,10.39,10.41,10.39,10.41,333500
06/04/2003,11:00,10.41,10.43,10.4,10.41,113000
06/04/2003,11:05,10.42,10.43,10.4,10.42,153600
06/04/2003,11:10,10.43,10.43,10.4,10.4,91800
06/04/2003,11:15,10.4,10.41,10.4,10.41,113200
06/04/2003,11:20,10.41,10.41,10.39,10.39,108900
06/04/2003,11:25,10.4,10.4,10.36,10.37,160200
06/04/2003,11:30,10.37,10.38,10.35,10.35,135700
06/04/2003,11:35,10.35,10.36,10.34,10.34,383200
06/04/2003,11:40,10.35,10.36,10.33,10.33,72800
06/04/2003,11:45,10.34,10.35,10.33,10.33,155400
06/04/2003,11:50,10.34,10.35,10.33,10.35,47500
06/04/2003,11:55,10.35,10.35,10.33,10.34,82600
06/04/2003,12:00,10.33,10.34,10.3,10.3,68800
06/04/2003,12:05,10.3,10.32,10.29,10.3,319600
06/04/2003,12:10,10.31,10.35,10.3,10.35,74500
06/04/2003,12:15,10.35,10.39,10.34,10.36,100100
06/04/2003,12:20,10.38,10.39,10.36,10.38,178600
06/04/2003,12:25,10.38,10.38,10.35,10.36,116500
06/04/2003,12:30,10.36,10.37,10.35,10.37,131000
06/04/2003,12:35,10.36,10.37,10.36,10.37,90600
06/04/2003,12:40,10.36,10.37,10.35,10.36,52000
06/04/2003,12:45,10.36,10.36,10.35,10.35,50200
06/04/2003,12:50,10.36,10.36,10.35,10.35,62500
06/04/2003,12:55,10.36,10.36,10.35,10.35,153500
06/04/2003,13:00,10.35,10.36,10.35,10.35,84800
06/04/2003,13:05,10.35,10.36,10.34,10.34,50500
06/04/2003,13:10,10.35,10.36,10.33,10.36,100000
06/04/2003,13:15,10.35,10.37,10.35,10.37,54800
06/04/2003,13:20,10.37,10.39,10.36,10.38,34000
06/04/2003,13:25,10.37,10.39,10.36,10.36,28600
06/04/2003,13:30,10.37,10.38,10.36,10.37,60700
06/04/2003,13:35,10.37,10.37,10.35,10.37,79500
06/04/2003,13:40,10.37,10.37,10.36,10.37,96800
06/04/2003,13:45,10.37,10.39,10.36,10.39,65600
06/04/2003,13:50,10.38,10.4,10.38,10.39,64400
06/04/2003,13:55,10.38,10.4,10.38,10.4,56200
06/04/2003,14:00,10.39,10.43,10.39,10.43,132000
06/04/2003,14:05,10.42,10.43,10.39,10.4,90600
06/04/2003,14:10,10.39,10.4,10.38,10.39,54000
06/04/2003,14:15,10.39,10.4,10.37,10.39,70200
06/04/2003,14:20,10.37,10.41,10.37,10.4,128900
06/04/2003,14:25,10.4,10.4,10.35,10.36,123500
06/04/2003,14:30,10.37,10.39,10.36,10.38,100000
06/04/2003,14:35,10.39,10.42,10.37,10.42,117500
06/04/2003,14:40,10.42,10.43,10.4,10.43,103200
06/04/2003,14:45,10.42,10.43,10.4,10.41,107100
06/04/2003,14:50,10.42,10.45,10.4,10.45,114800
06/04/2003,14:55,10.45,10.46,10.42,10.43,166700
06/04/2003,15:00,10.44,10.44,10.42,10.43,92300
06/04/2003,15:05,10.43,10.44,10.42,10.42,127400
06/04/2003,15:10,10.41,10.45,10.38,10.45,91400
06/04/2003,15:15,10.45,10.48,10.45,10.47,190400
06/04/2003,15:20,10.48,10.5,10.47,10.49,131200
06/04/2003,15:25,10.5,10.55,10.47,10.54,223700
06/04/2003,15:30,10.55,10.56,10.53,10.56,187600
06/04/2003,15:35,10.56,10.57,10.53,10.55,197900
06/04/2003,15:40,10.55,10.55,10.51,10.51,121800
06/04/2003,15:45,10.52,10.54,10.51,10.53,112200
06/04/2003,15:50,10.52,10.55,10.51,10.52,277400
06/04/2003,15:55,10.53,10.56,10.52,10.56,367600
06/05/2003,09:30,10.47,10.47,10.37,10.37,325200
06/05/2003,09:35,10.37,10.37,10.34,10.34,202100
06/05/2003,09:40,10.34,10.34,10.32,10.33,219700
06/05/2003,09:45,10.33,10.36,10.32,10.35,179100
06/05/2003,09:50,10.35,10.38,10.34,10.36,198900
06/05/2003,09:55,10.36,10.39,10.36,10.38,135000
06/05/2003,10:00,10.36,10.38,10.32,10.34,265700
06/05/2003,10:05,10.34,10.34,10.32,10.33,247100
06/05/2003,10:10,10.33,10.34,10.32,10.32,102600
06/05/2003,10:15,10.32,10.36,10.32,10.35,144200
06/05/2003,10:20,10.34,10.38,10.34,10.37,74300
06/05/2003,10:25,10.37,10.39,10.35,10.36,152400
06/05/2003,10:30,10.35,10.38,10.35,10.37,92300
06/05/2003,10:35,10.38,10.39,10.36,10.39,155700
06/05/2003,10:40,10.39,10.43,10.39,10.43,102700
06/05/2003,10:45,10.43,10.47,10.43,10.47,129900
06/05/2003,10:50,10.47,10.47,10.42,10.43,163000
06/05/2003,10:55,10.44,10.44,10.39,10.42,76600
06/05/2003,11:00,10.41,10.41,10.38,10.39,101900
06/05/2003,11:05,10.39,10.42,10.38,10.4,158400
06/05/2003,11:10,10.4,10.41,10.38,10.41,75100
06/05/2003,11:15,10.41,10.45,10.4,10.44,80000
06/05/2003,11:20,10.45,10.47,10.42,10.44,104700
06/05/2003,11:25,10.44,10.45,10.42,10.45,74300
06/05/2003,11:30,10.44,10.45,10.41,10.42,44300
06/05/2003,11:35,10.43,10.43,10.4,10.41,80900
06/05/2003,11:40,10.42,10.42,10.41,10.41,39200
06/05/2003,11:45,10.41,10.42,10.38,10.4,110100
06/05/2003,11:50,10.39,10.42,10.39,10.41,125600
06/05/2003,11:55,10.41,10.42,10.4,10.42,188500
06/05/2003,12:00,10.41,10.42,10.4,10.41,213500
06/05/2003,12:05,10.4,10.42,10.4,10.42,114300
06/05/2003,12:10,10.42,10.43,10.4,10.43,117600
06/05/2003,12:15,10.43,10.43,10.41,10.41,49300
06/05/2003,12:20,10.42,10.43,10.42,10.42,49900
06/05/2003,12:25,10.43,10.43,10.41,10.41,50700
06/05/2003,12:30,10.4,10.42,10.4,10.42,44200
06/05/2003,12:35,10.42,10.44,10.41,10.44,130900
06/05/2003,12:40,10.42,10.46,10.42,10.46,106700
06/05/2003,12:45,10.45,10.49,10.45,10.49,112700
06/05/2003,12:50,10.49,10.51,10.48,10.5,211600
06/05/2003,12:55,10.51,10.51,10.48,10.5,102200
06/05/2003,13:00,10.49,10.5,10.48,10.48,143500
06/05/2003,13:05,10.48,10.5,10.45,10.45,169000
06/05/2003,13:10,10.45,10.46,10.43,10.43,52900
06/05/2003,13:15,10.44,10.48,10.43,10.47,137800
06/05/2003,13:20,10.47,10.49,10.46,10.49,47500
06/05/2003,13:25,10.49,10.5,10.48,10.49,138300
06/05/2003,13:30,10.49,10.49,10.46,10.46,31900
06/05/2003,13:35,10.47,10.48,10.46,10.48,37800
06/05/2003,13:40,10.47,10.49,10.47,10.48,51700
06/05/2003,13:45,10.49,10.5,10.48,10.5,306600
06/05/2003,13:50,10.5,10.5,10.47,10.48,54700
06/05/2003,13:55,10.48,10.5,10.46,10.49,177900
06/05/2003,14:00,10.49,10.49,10.47,10.48,31100
06/05/2003,14:05,10.47,10.49,10.47,10.48,46700
06/05/2003,14:10,10.48,10.5,10.46,10.46,96200
06/05/2003,14:15,10.46,10.48,10.46,10.47,143700
06/05/2003,14:20,10.46,10.48,10.46,10.48,77900
06/05/2003,14:25,10.48,10.5,10.47,10.49,36300
06/05/2003,14:30,10.49,10.5,10.48,10.48,77200
06/05/2003,14:35,10.48,10.53,10.48,10.52,213200
06/05/2003,14:40,10.52,10.53,10.5,10.51,54700
06/05/2003,14:45,10.5,10.51,10.47,10.49,31500
06/05/2003,14:50,10.48,10.52,10.47,10.52,145600
06/05/2003,14:55,10.51,10.53,10.5,10.53,32500
06/05/2003,15:00,10.54,10.55,10.51,10.54,134500
06/05/2003,15:05,10.54,10.57,10.54,10.56,114600
06/05/2003,15:10,10.55,10.57,10.54,10.55,112000
06/05/2003,15:15,10.55,10.57,10.54,10.57,124500
06/05/2003,15:20,10.56,10.6,10.56,10.6,124700
06/05/2003,15:25,10.6,10.6,10.58,10.58,91400
06/05/2003,15:30,10.58,10.6,10.58,10.59,93900
06/05/2003,15:35,10.58,10.59,10.55,10.55,85800
06/05/2003,15:40,10.55,10.6,10.55,10.59,124600
06/05/2003,15:45,10.6,10.6,10.58,10.6,142000
06/05/2003,15:50,10.59,10.62,10.58,10.6,207400
06/05/2003,15:55,10.6,10.6,10.57,10.59,274200
06/06/2003,09:30,10.8,10.89,10.77,10.85,422800
06/06/2003,09:35,10.9,11.1,10.82,11.1,573600
06/06/2003,09:40,11.1,11.15,10.95,11.15,454700
06/06/2003,09:45,11.15,11.2,11.1,11.11,416500
06/06/2003,09:50,11.13,11.13,11.01,11.02,271400
06/06/2003,09:55,11.03,11.05,11.01,11.05,395300
06/06/2003,10:00,11.05,11.1,11.04,11.09,310400
06/06/2003,10:05,11.09,11.13,11.07,11.13,317700
06/06/2003,10:10,11.12,11.15,11.11,11.12,179600
06/06/2003,10:15,11.14,11.15,11.13,11.13,210700
06/06/2003,10:20,11.13,11.15,11.08,11.1,283400
06/06/2003,10:25,11.1,11.13,11.06,11.12,319600
06/06/2003,10:30,11.12,11.13,11.08,11.11,362900
06/06/2003,10:35,11.1,11.11,11.06,11.08,173400
06/06/2003,10:40,11.08,11.09,11.05,11.06,120600
06/06/2003,10:45,11.07,11.08,11.05,11.07,90300
06/06/2003,10:50,11.07,11.08,11.06,11.06,80600
06/06/2003,10:55,11.05,11.06,11.01,11.02,102000
06/06/2003,11:00,11.01,11.02,10.99,11,154400
06/06/2003,11:05,10.99,11,10.95,10.95,85000
06/06/2003,11:10,10.95,11,10.95,11,114700
06/06/2003,11:15,10.99,11,10.89,10.94,147600
06/06/2003,11:20,10.94,10.97,10.9,10.93,143000
06/06/2003,11:25,10.96,10.97,10.92,10.92,62900
06/06/2003,11:30,10.92,10.95,10.91,10.93,75200
06/06/2003,11:35,10.94,10.94,10.92,10.93,56500
06/06/2003,11:40,10.93,10.95,10.92,10.94,98700
06/06/2003,11:45,10.94,10.96,10.92,10.94,57700
06/06/2003,11:50,10.95,10.97,10.93,10.93,91400
06/06/2003,11:55,10.93,10.96,10.92,10.95,70700
06/06/2003,12:00,10.96,10.97,10.95,10.95,66100
06/06/2003,12:05,10.95,10.96,10.92,10.93,54100
06/06/2003,12:10,10.93,10.93,10.9,10.9,2102600
06/06/2003,12:15,10.9,10.9,10.87,10.88,131700
06/06/2003,12:20,10.88,10.89,10.86,10.87,54100
06/06/2003,12:25,10.87,10.9,10.85,10.87,64300
06/06/2003,12:30,10.87,10.87,10.83,10.83,84500
06/06/2003,12:35,10.83,10.85,10.8,10.83,98200
06/06/2003,12:40,10.82,10.84,10.8,10.81,76400
06/06/2003,12:45,10.81,10.86,10.8,10.86,61400
06/06/2003,12:50,10.85,10.88,10.83,10.84,130800
06/06/2003,12:55,10.84,10.87,10.8,10.8,88800
06/06/2003,13:00,10.8,10.87,10.71,10.76,166100
06/06/2003,13:05,10.77,10.82,10.76,10.81,110300
06/06/2003,13:10,10.82,10.88,10.81,10.87,87600
06/06/2003,13:15,10.88,10.89,10.85,10.88,44700
06/06/2003,13:20,10.89,10.92,10.88,10.92,73700
06/06/2003,13:25,10.92,10.93,10.91,10.92,75500
06/06/2003,13:30,10.92,10.93,10.87,10.88,90800
06/06/2003,13:35,10.87,10.88,10.79,10.8,63400
06/06/2003,13:40,10.8,10.8,10.73,10.78,156600
06/06/2003,13:45,10.8,10.85,10.79,10.81,44600
06/06/2003,13:50,10.82,10.85,10.81,10.85,53800
06/06/2003,13:55,10.84,10.86,10.83,10.85,63700
06/06/2003,14:00,10.84,10.9,10.84,10.85,44200
06/06/2003,14:05,10.85,10.87,10.84,10.85,82700
06/06/2003,14:10,10.85,10.88,10.84,10.88,126600
06/06/2003,14:15,10.88,10.9,10.85,10.88,62800
06/06/2003,14:20,10.87,10.88,10.85,10.85,36300
06/06/2003,14:25,10.85,10.86,10.85,10.85,17500
06/06/2003,14:30,10.85,10.86,10.84,10.84,37700
06/06/2003,14:35,10.85,10.85,10.82,10.82,35300
06/06/2003,14:40,10.82,10.83,10.81,10.81,41100
06/06/2003,14:45,10.82,10.82,10.78,10.78,65700
06/06/2003,14:50,10.79,10.79,10.75,10.79,75200
06/06/2003,14:55,10.79,10.8,10.77,10.79,50100
06/06/2003,15:00,10.78,10.8,10.76,10.76,66800
06/06/2003,15:05,10.76,10.77,10.74,10.76,60800
06/06/2003,15:10,10.75,10.76,10.74,10.74,43500
06/06/2003,15:15,10.74,10.75,10.68,10.68,165000
06/06/2003,15:20,10.68,10.7,10.66,10.67,70400
06/06/2003,15:25,10.66,10.69,10.65,10.66,80200
06/06/2003,15:30,10.66,10.66,10.62,10.65,122600
06/06/2003,15:35,10.67,10.73,10.65,10.73,135900
06/06/2003,15:40,10.72,10.74,10.71,10.74,76000
06/06/2003,15:45,10.74,10.76,10.73,10.74,126700
06/06/2003,15:50,10.74,10.74,10.71,10.72,95200
06/06/2003,15:55,10.72,10.72,10.69,10.7,159400
06/09/2003,09:30,10.71,10.71,10.64,10.68,246600
06/09/2003,09:35,10.69,10.69,10.61,10.65,98600
06/09/2003,09:40,10.65,10.69,10.61,10.67,64400
06/09/2003,09:45,10.67,10.67,10.62,10.62,77500
06/09/2003,09:50,10.62,10.69,10.62,10.69,116500
06/09/2003,09:55,10.7,10.72,10.68,10.7,219000
06/09/2003,10:00,10.7,10.71,10.65,10.67,101200
06/09/2003,10:05,10.66,10.69,10.6,10.66,106900
06/09/2003,10:10,10.66,10.67,10.61,10.62,64800
06/09/2003,10:15,10.62,10.63,10.61,10.61,48300
06/09/2003,10:20,10.6,10.62,10.58,10.58,147200
06/09/2003,10:25,10.58,10.58,10.55,10.55,60200
06/09/2003,10:30,10.55,10.55,10.5,10.5,114700
06/09/2003,10:35,10.51,10.52,10.48,10.5,245200
06/09/2003,10:40,10.5,10.52,10.49,10.51,211900
06/09/2003,10:45,10.5,10.51,10.46,10.47,130700
06/09/2003,10:50,10.47,10.48,10.46,10.47,74000
06/09/2003,10:55,10.47,10.48,10.45,10.47,176700
06/09/2003,11:00,10.47,10.48,10.46,10.48,99600
06/09/2003,11:05,10.49,10.52,10.47,10.51,241600
06/09/2003,11:10,10.51,10.52,10.5,10.52,61700
06/09/2003,11:15,10.52,10.54,10.5,10.54,120700
06/09/2003,11:20,10.54,10.54,10.51,10.53,67100
06/09/2003,11:25,10.53,10.53,10.5,10.52,31100
06/09/2003,11:30,10.52,10.52,10.48,10.49,56500
06/09/2003,11:35,10.48,10.5,10.48,10.5,48700
06/09/2003,11:40,10.5,10.5,10.48,10.48,39300
06/09/2003,11:45,10.48,10.49,10.48,10.48,38800
06/09/2003,11:50,10.49,10.5,10.48,10.5,26800
06/09/2003,11:55,10.5,10.5,10.49,10.49,51800
06/09/2003,12:00,10.49,10.5,10.49,10.5,55300
06/09/2003,12:05,10.5,10.53,10.5,10.53,108800
06/09/2003,12:10,10.53,10.54,10.52,10.53,38600
06/09/2003,12:15,10.53,10.53,10.5,10.51,38300
06/09/2003,12:20,10.51,10.53,10.51,10.51,29900
06/09/2003,12:25,10.52,10.55,10.51,10.55,135100
06/09/2003,12:30,10.54,10.55,10.52,10.54,18900
06/09/2003,12:35,10.53,10.55,10.52,10.54,17300
06/09/2003,12:40,10.54,10.54,10.53,10.54,11900
06/09/2003,12:45,10.54,10.55,10.53,10.54,47300
06/09/2003,12:50,10.53,10.54,10.53,10.54,55600
06/09/2003,12:55,10.53,10.54,10.53,10.53,35900
06/09/2003,13:00,10.54,10.54,10.52,10.52,30400
06/09/2003,13:05,10.53,10.53,10.51,10.52,20500
06/09/2003,13:10,10.52,10.53,10.51,10.52,21300
06/09/2003,13:15,10.52,10.53,10.51,10.52,48900
06/09/2003,13:20,10.53,10.54,10.52,10.53,25900
06/09/2003,13:25,10.52,10.54,10.52,10.54,46600
06/09/2003,13:30,10.54,10.55,10.51,10.51,40000
06/09/2003,13:35,10.51,10.53,10.51,10.53,17700
06/09/2003,13:40,10.52,10.53,10.52,10.52,14000
06/09/2003,13:45,10.52,10.53,10.51,10.52,37100
06/09/2003,13:50,10.53,10.54,10.52,10.54,29100
06/09/2003,13:55,10.54,10.55,10.53,10.54,30000
06/09/2003,14:00,10.54,10.54,10.53,10.54,35100
06/09/2003,14:05,10.54,10.55,10.53,10.55,79000
06/09/2003,14:10,10.55,10.56,10.53,10.53,16500
06/09/2003,14:15,10.53,10.54,10.51,10.51,28000
06/09/2003,14:20,10.51,10.54,10.51,10.52,45300
06/09/2003,14:25,10.52,10.52,10.51,10.51,24600
06/09/2003,14:30,10.51,10.52,10.49,10.5,105000
06/09/2003,14:35,10.5,10.52,10.49,10.52,73400
06/09/2003,14:40,10.51,10.51,10.49,10.5,31500
06/09/2003,14:45,10.5,10.51,10.49,10.51,132600
06/09/2003,14:50,10.51,10.51,10.47,10.47,46000
06/09/2003,14:55,10.48,10.49,10.47,10.48,35900
06/09/2003,15:00,10.48,10.48,10.45,10.45,44600
06/09/2003,15:05,10.46,10.49,10.45,10.49,80000
06/09/2003,15:10,10.49,10.49,10.45,10.47,45900
06/09/2003,15:15,10.47,10.47,10.45,10.45,26600
06/09/2003,15:20,10.46,10.46,10.45,10.45,40500
06/09/2003,15:25,10.45,10.46,10.45,10.45,35500
06/09/2003,15:30,10.45,10.49,10.45,10.49,82700
06/09/2003,15:35,10.49,10.5,10.48,10.5,45500
06/09/2003,15:40,10.49,10.51,10.48,10.49,85300
06/09/2003,15:45,10.49,10.5,10.48,10.5,76000
06/09/2003,15:50,10.49,10.5,10.48,10.5,205500
06/09/2003,15:55,10.5,10.52,10.49,10.52,221000
06/10/2003,09:30,10.62,10.64,10.6,10.64,370800
06/10/2003,09:35,10.64,10.75,10.63,10.73,221000
06/10/2003,09:40,10.73,10.75,10.7,10.72,157600
06/10/2003,09:45,10.72,10.75,10.69,10.7,222700
06/10/2003,09:50,10.71,10.72,10.67,10.68,71500
06/10/2003,09:55,10.66,10.69,10.65,10.67,122000
06/10/2003,10:00,10.67,10.69,10.67,10.68,106300
06/10/2003,10:05,10.69,10.72,10.68,10.69,179700
06/10/2003,10:10,10.69,10.72,10.67,10.69,71100
06/10/2003,10:15,10.69,10.7,10.65,10.66,86700
06/10/2003,10:20,10.65,10.68,10.65,10.67,52100
06/10/2003,10:25,10.67,10.71,10.66,10.71,68500
06/10/2003,10:30,10.71,10.71,10.67,10.69,81100
06/10/2003,10:35,10.69,10.7,10.63,10.63,54900
06/10/2003,10:40,10.63,10.68,10.63,10.67,134300
06/10/2003,10:45,10.66,10.67,10.66,10.67,27500
06/10/2003,10:50,10.68,10.69,10.67,10.67,47300
06/10/2003,10:55,10.68,10.68,10.66,10.67,41000
06/10/2003,11:00,10.66,10.67,10.63,10.64,91000
06/10/2003,11:05,10.65,10.67,10.64,10.67,32900
06/10/2003,11:10,10.67,10.71,10.67,10.71,89600
06/10/2003,11:15,10.72,10.74,10.71,10.73,66800
06/10/2003,11:20,10.74,10.75,10.71,10.71,91900
06/10/2003,11:25,10.72,10.74,10.7,10.73,58500
06/10/2003,11:30,10.71,10.74,10.71,10.73,67400
06/10/2003,11:35,10.74,10.76,10.71,10.71,122700
06/10/2003,11:40,10.75,10.75,10.72,10.75,42200
06/10/2003,11:45,10.74,10.74,10.68,10.71,95900
06/10/2003,11:50,10.71,10.71,10.69,10.71,21700
06/10/2003,11:55,10.71,10.73,10.7,10.73,21400
06/10/2003,12:00,10.73,10.75,10.73,10.75,42000
06/10/2003,12:05,10.75,10.76,10.74,10.75,14300
06/10/2003,12:10,10.74,10.77,10.73,10.77,43400
06/10/2003,12:15,10.76,10.8,10.74,10.79,109000
06/10/2003,12:20,10.79,10.8,10.78,10.8,102900
06/10/2003,12:25,10.8,10.81,10.79,10.8,108000
06/10/2003,12:30,10.79,10.83,10.79,10.82,99800
06/10/2003,12:35,10.83,10.83,10.79,10.81,100200
06/10/2003,12:40,10.81,10.81,10.77,10.78,72100
06/10/2003,12:45,10.79,10.8,10.78,10.8,171000
06/10/2003,12:50,10.8,10.82,10.78,10.79,31900
06/10/2003,12:55,10.8,10.81,10.79,10.8,45200
06/10/2003,13:00,10.8,10.85,10.8,10.85,60000
06/10/2003,13:05,10.85,10.87,10.84,10.86,107200
06/10/2003,13:10,10.86,10.86,10.84,10.85,59400
06/10/2003,13:15,10.85,10.86,10.83,10.84,18300
06/10/2003,13:20,10.84,10.85,10.82,10.85,72200
06/10/2003,13:25,10.85,10.87,10.85,10.87,80200
06/10/2003,13:30,10.85,10.89,10.85,10.88,89800
06/10/2003,13:35,10.88,10.88,10.83,10.85,589700
06/10/2003,13:40,10.86,10.87,10.85,10.86,86400
06/10/2003,13:45,10.85,10.87,10.84,10.85,59900
06/10/2003,13:50,10.84,10.87,10.84,10.87,53400
06/10/2003,13:55,10.87,10.87,10.85,10.86,19300
06/10/2003,14:00,10.85,10.88,10.84,10.87,55400
06/10/2003,14:05,10.87,10.88,10.85,10.85,54600
06/10/2003,14:10,10.86,10.89,10.84,10.89,115100
06/10/2003,14:15,10.87,10.89,10.85,10.85,42800
06/10/2003,14:20,10.85,10.86,10.84,10.85,64600
06/10/2003,14:25,10.85,10.86,10.84,10.85,33300
06/10/2003,14:30,10.84,10.84,10.78,10.8,75800
06/10/2003,14:35,10.8,10.82,10.78,10.82,50100
06/10/2003,14:40,10.81,10.82,10.8,10.81,45900
06/10/2003,14:45,10.81,10.83,10.81,10.82,43400
06/10/2003,14:50,10.81,10.82,10.81,10.81,42800
06/10/2003,14:55,10.81,10.84,10.8,10.84,90800
06/10/2003,15:00,10.84,10.85,10.82,10.84,69300
06/10/2003,15:05,10.84,10.85,10.82,10.82,111900
06/10/2003,15:10,10.83,10.84,10.81,10.83,142600
06/10/2003,15:15,10.82,10.87,10.82,10.87,60100
06/10/2003,15:20,10.87,10.9,10.84,10.87,210300
06/10/2003,15:25,10.87,10.88,10.85,10.86,80400
06/10/2003,15:30,10.87,10.92,10.86,10.91,183700
06/10/2003,15:35,10.91,10.93,10.9,10.93,138400
06/10/2003,15:40,10.93,10.96,10.91,10.96,200900
06/10/2003,15:45,10.96,10.99,10.95,10.97,560300
06/10/2003,15:50,10.97,10.99,10.95,10.96,325900
06/10/2003,15:55,10.96,10.98,10.96,10.98,353300
06/11/2003,09:30,10.92,10.93,10.8,10.81,427200
06/11/2003,09:35,10.8,10.9,10.79,10.9,387900
06/11/2003,09:40,10.88,10.94,10.85,10.94,175400
06/11/2003,09:45,10.91,11.01,10.91,11.01,344100
06/11/2003,09:50,11.01,11.01,10.97,11,216200
06/11/2003,09:55,11,11.11,11,11.1,277500
06/11/2003,10:00,11.1,11.14,11.06,11.08,293700
06/11/2003,10:05,11.09,11.12,11.07,11.11,360700
06/11/2003,10:10,11.12,11.12,11.07,11.07,190000
06/11/2003,10:15,11.06,11.08,11.05,11.07,148900
06/11/2003,10:20,11.06,11.13,11.05,11.11,113300
06/11/2003,10:25,11.12,11.13,11.08,11.11,152100
06/11/2003,10:30,11.09,11.15,11.09,11.14,174600
06/11/2003,10:35,11.14,11.15,11.08,11.09,514000
06/11/2003,10:40,11.09,11.09,11.05,11.05,123100
06/11/2003,10:45,11.05,11.08,11.02,11.03,233100
06/11/2003,10:50,11.03,11.07,11.02,11.04,580800
06/11/2003,10:55,11.04,11.08,11.03,11.07,183200
06/11/2003,11:00,11.07,11.1,11.06,11.1,228300
06/11/2003,11:05,11.09,11.12,11.08,11.09,78800
06/11/2003,11:10,11.08,11.1,11.08,11.08,102400
06/11/2003,11:15,11.09,11.09,11.07,11.07,65900
06/11/2003,11:20,11.06,11.07,11.06,11.06,34800
06/11/2003,11:25,11.06,11.07,11.04,11.07,46100
06/11/2003,11:30,11.06,11.1,11.06,11.09,101700
06/11/2003,11:35,11.1,11.12,11.09,11.11,102300
06/11/2003,11:40,11.11,11.12,11.08,11.09,107400
06/11/2003,11:45,11.09,11.09,11.06,11.07,94900
06/11/2003,11:50,11.07,11.08,11.05,11.07,70400
06/11/2003,11:55,11.07,11.08,11.06,11.07,76600
06/11/2003,12:00,11.06,11.08,11.06,11.07,77100
06/11/2003,12:05,11.08,11.08,11.05,11.05,82400
06/11/2003,12:10,11.05,11.11,11.05,11.11,79600
06/11/2003,12:15,11.1,11.12,11.1,11.1,52600
06/11/2003,12:20,11.11,11.13,11.1,11.13,51300
06/11/2003,12:25,11.13,11.13,11.11,11.11,103800
06/11/2003,12:30,11.11,11.12,11.1,11.1,44000
06/11/2003,12:35,11.1,11.12,11.09,11.11,93100
06/11/2003,12:40,11.11,11.12,11.1,11.1,94900
06/11/2003,12:45,11.11,11.12,11.1,11.11,60700
06/11/2003,12:50,11.1,11.12,11.1,11.12,82200
06/11/2003,12:55,11.11,11.12,11.1,11.11,49900
06/11/2003,13:00,11.11,11.11,11.1,11.11,40200
06/11/2003,13:05,11.1,11.11,11.1,11.11,47000
06/11/2003,13:10,11.1,11.11,11.09,11.1,53900
06/11/2003,13:15,11.1,11.11,11.09,11.1,42900
06/11/2003,13:20,11.1,11.11,11.09,11.1,27600
06/11/2003,13:25,11.1,11.11,11.09,11.1,91200
06/11/2003,13:30,11.1,11.11,11.1,11.11,52200
06/11/2003,13:35,11.1,11.11,11.09,11.1,59500
06/11/2003,13:40,11.1,11.1,11.09,11.1,39600
06/11/2003,13:45,11.1,11.1,11.07,11.07,203500
06/11/2003,13:50,11.07,11.1,11.07,11.09,108800
06/11/2003,13:55,11.1,11.1,11.08,11.09,53800
06/11/2003,14:00,11.09,11.1,11.08,11.1,210000
06/11/2003,14:05,11.1,11.13,11.09,11.11,99600
06/11/2003,14:10,11.12,11.14,11.1,11.13,135200
06/11/2003,14:15,11.14,11.14,11.12,11.14,88600
06/11/2003,14:20,11.14,11.14,11.12,11.13,39500
06/11/2003,14:25,11.12,11.14,11.11,11.12,355800
06/11/2003,14:30,11.11,11.12,11.08,11.09,281900
06/11/2003,14:35,11.08,11.1,11.08,11.08,46300
06/11/2003,14:40,11.09,11.13,11.09,11.11,53200
06/11/2003,14:45,11.12,11.14,11.11,11.14,146600
06/11/2003,14:50,11.14,11.16,11.14,11.14,195300
06/11/2003,14:55,11.13,11.16,11.13,11.15,71100
06/11/2003,15:00,11.16,11.17,11.14,11.16,108400
06/11/2003,15:05,11.16,11.2,11.16,11.2,435100
06/11/2003,15:10,11.19,11.2,11.18,11.19,83800
06/11/2003,15:15,11.18,11.22,11.18,11.21,241200
06/11/2003,15:20,11.21,11.22,11.18,11.2,648500
06/11/2003,15:25,11.18,11.23,11.18,11.23,178100
06/11/2003,15:30,11.22,11.25,11.19,11.19,321400
06/11/2003,15:35,11.19,11.25,11.18,11.24,637500
06/11/2003,15:40,11.24,11.25,11.21,11.24,179700
06/11/2003,15:45,11.25,11.3,11.25,11.3,349300
06/11/2003,15:50,11.3,11.34,11.28,11.32,347200
06/11/2003,15:55,11.32,11.32,11.28,11.31,515600
06/12/2003,09:30,11.35,11.5,11.35,11.5,705800
06/12/2003,09:35,11.5,11.5,11.46,11.49,371000
06/12/2003,09:40,11.49,11.51,11.47,11.49,453900
06/12/2003,09:45,11.49,11.49,11.45,11.45,97400
06/12/2003,09:50,11.45,11.46,11.38,11.4,171100
06/12/2003,09:55,11.39,11.4,11.33,11.34,200400
06/12/2003,10:00,11.33,11.37,11.27,11.27,170800
06/12/2003,10:05,11.28,11.41,11.26,11.4,261100
06/12/2003,10:10,11.4,11.41,11.36,11.36,176200
06/12/2003,10:15,11.36,11.37,11.26,11.3,214700
06/12/2003,10:20,11.29,11.3,11.26,11.27,275700
06/12/2003,10:25,11.25,11.26,11.19,11.21,407000
06/12/2003,10:30,11.21,11.28,11.21,11.27,546500
06/12/2003,10:35,11.27,11.3,11.27,11.29,166200
06/12/2003,10:40,11.29,11.34,11.28,11.31,117900
06/12/2003,10:45,11.32,11.32,11.27,11.29,117800
06/12/2003,10:50,11.29,11.3,11.28,11.3,110300
06/12/2003,10:55,11.29,11.3,11.26,11.27,195300
06/12/2003,11:00,11.27,11.29,11.26,11.26,94900
06/12/2003,11:05,11.25,11.26,11.23,11.24,117100
06/12/2003,11:10,11.23,11.25,11.21,11.22,77800
06/12/2003,11:15,11.22,11.25,11.2,11.24,88600
06/12/2003,11:20,11.24,11.25,11.22,11.25,63500
06/12/2003,11:25,11.24,11.29,11.24,11.26,143700
06/12/2003,11:30,11.26,11.26,11.23,11.24,75700
06/12/2003,11:35,11.24,11.25,11.22,11.23,63200
06/12/2003,11:40,11.23,11.24,11.21,11.22,37400
06/12/2003,11:45,11.24,11.24,11.21,11.23,100800
06/12/2003,11:50,11.22,11.23,11.21,11.22,29200
06/12/2003,11:55,11.23,11.23,11.19,11.21,75200
06/12/2003,12:00,11.19,11.2,11.19,11.2,75200
06/12/2003,12:05,11.2,11.2,11.17,11.17,67300
06/12/2003,12:10,11.17,11.18,11.16,11.17,78500
06/12/2003,12:15,11.16,11.18,11.15,11.15,74000
06/12/2003,12:20,11.15,11.16,11.1,11.15,86600
06/12/2003,12:25,11.16,11.17,11.14,11.17,48500
06/12/2003,12:30,11.17,11.2,11.16,11.18,61600
06/12/2003,12:35,11.17,11.23,11.17,11.21,65300
06/12/2003,12:40,11.22,11.23,11.19,11.2,54900
06/12/2003,12:45,11.2,11.23,11.19,11.23,29500
06/12/2003,12:50,11.23,11.25,11.22,11.25,57000
06/12/2003,12:55,11.25,11.25,11.23,11.25,25100
06/12/2003,13:00,11.24,11.26,11.23,11.23,41400
06/12/2003,13:05,11.24,11.24,11.21,11.24,32700
06/12/2003,13:10,11.24,11.26,11.22,11.26,53800
06/12/2003,13:15,11.25,11.27,11.22,11.22,90700
06/12/2003,13:20,11.22,11.24,11.22,11.22,33800
06/12/2003,13:25,11.22,11.24,11.22,11.24,57200
06/12/2003,13:30,11.24,11.26,11.24,11.25,110600
06/12/2003,13:35,11.25,11.27,11.25,11.26,29200
06/12/2003,13:40,11.26,11.27,11.25,11.26,30700
06/12/2003,13:45,11.26,11.27,11.22,11.23,52700
06/12/2003,13:50,11.23,11.23,11.21,11.22,34900
06/12/2003,13:55,11.22,11.22,11.2,11.21,30400
06/12/2003,14:00,11.2,11.21,11.18,11.19,45900
06/12/2003,14:05,11.18,11.19,11.16,11.16,97100
06/12/2003,14:10,11.17,11.17,11.15,11.15,49800
06/12/2003,14:15,11.16,11.18,11.15,11.17,240600
06/12/2003,14:20,11.18,11.2,11.18,11.19,102500
06/12/2003,14:25,11.19,11.2,11.15,11.16,70900
06/12/2003,14:30,11.15,11.17,11.15,11.17,64100
06/12/2003,14:35,11.17,11.18,11.16,11.17,49300
06/12/2003,14:40,11.16,11.19,11.16,11.19,47900
06/12/2003,14:45,11.19,11.2,11.17,11.18,85200
06/12/2003,14:50,11.19,11.2,11.18,11.18,96900
06/12/2003,14:55,11.19,11.21,11.17,11.2,61300
06/12/2003,15:00,11.2,11.24,11.19,11.22,70100
06/12/2003,15:05,11.23,11.24,11.19,11.19,58200
06/12/2003,15:10,11.2,11.2,11.19,11.19,24700
06/12/2003,15:15,11.19,11.21,11.19,11.2,53200
06/12/2003,15:20,11.2,11.25,11.2,11.24,61500
06/12/2003,15:25,11.24,11.25,11.22,11.24,69300
06/12/2003,15:30,11.24,11.25,11.24,11.25,53300
06/12/2003,15:35,11.25,11.26,11.23,11.26,183200
06/12/2003,15:40,11.25,11.28,11.25,11.26,87400
06/12/2003,15:45,11.26,11.31,11.25,11.3,423000
06/12/2003,15:50,11.31,11.31,11.27,11.28,176900
06/12/2003,15:55,11.28,11.29,11.25,11.27,248500
06/13/2003,09:30,11.27,11.27,10.95,10.96,585700
06/13/2003,09:35,10.93,11,10.9,10.95,524600
06/13/2003,09:40,10.96,11.07,10.94,11.05,360400
06/13/2003,09:45,11.07,11.07,10.96,10.98,363500
06/13/2003,09:50,10.97,10.99,10.95,10.96,276100
06/13/2003,09:55,10.96,10.96,10.92,10.95,278100
06/13/2003,10:00,10.95,10.97,10.92,10.93,143400
06/13/2003,10:05,10.93,10.95,10.9,10.9,206100
06/13/2003,10:10,10.9,10.91,10.88,10.89,174400
06/13/2003,10:15,10.89,10.91,10.87,10.89,179600
06/13/2003,10:20,10.89,10.89,10.86,10.87,112600
06/13/2003,10:25,10.87,10.93,10.86,10.91,224100
06/13/2003,10:30,10.91,10.92,10.87,10.88,181700
06/13/2003,10:35,10.87,10.88,10.85,10.86,294900
06/13/2003,10:40,10.85,10.89,10.85,10.88,213400
06/13/2003,10:45,10.88,10.88,10.87,10.87,54500
06/13/2003,10:50,10.87,10.88,10.86,10.86,56300
06/13/2003,10:55,10.86,10.86,10.84,10.84,76600
06/13/2003,11:00,10.83,10.84,10.82,10.84,303200
06/13/2003,11:05,10.84,10.86,10.82,10.82,181900
06/13/2003,11:10,10.82,10.83,10.81,10.82,124300
06/13/2003,11:15,10.82,10.82,10.81,10.81,95000
06/13/2003,11:20,10.81,10.82,10.8,10.81,128500
06/13/2003,11:25,10.8,10.81,10.79,10.79,112200
06/13/2003,11:30,10.79,10.8,10.78,10.8,122300
06/13/2003,11:35,10.8,10.83,10.79,10.82,172600
06/13/2003,11:40,10.82,10.85,10.81,10.84,214600
06/13/2003,11:45,10.84,10.86,10.82,10.86,111900
06/13/2003,11:50,10.86,10.89,10.85,10.89,212100
06/13/2003,11:55,10.89,10.9,10.88,10.9,224500
06/13/2003,12:00,10.9,10.91,10.87,10.88,323700
06/13/2003,12:05,10.88,10.89,10.87,10.89,64500
06/13/2003,12:10,10.89,10.89,10.87,10.87,40100
06/13/2003,12:15,10.88,10.89,10.87,10.87,92800
06/13/2003,12:20,10.87,10.89,10.87,10.88,208800
06/13/2003,12:25,10.89,10.9,10.88,10.9,207500
06/13/2003,12:30,10.89,10.9,10.89,10.89,130000
06/13/2003,12:35,10.89,10.91,10.88,10.89,47900
06/13/2003,12:40,10.89,10.93,10.89,10.92,49900
06/13/2003,12:45,10.93,10.95,10.92,10.92,78900
06/13/2003,12:50,10.92,10.93,10.9,10.91,70000
06/13/2003,12:55,10.91,10.95,10.9,10.95,109100
06/13/2003,13:00,10.95,10.96,10.94,10.95,91700
06/13/2003,13:05,10.94,10.96,10.94,10.95,90700
06/13/2003,13:10,10.96,10.98,10.95,10.97,43200
06/13/2003,13:15,10.97,10.98,10.95,10.95,56600
06/13/2003,13:20,10.94,10.95,10.91,10.93,43500
06/13/2003,13:25,10.91,10.91,10.88,10.89,109400
06/13/2003,13:30,10.88,10.89,10.85,10.85,115900
06/13/2003,13:35,10.85,10.86,10.83,10.83,76100
06/13/2003,13:40,10.84,10.84,10.82,10.83,57200
06/13/2003,13:45,10.82,10.91,10.82,10.91,256500
06/13/2003,13:50,10.92,10.92,10.9,10.91,65300
06/13/2003,13:55,10.91,10.91,10.89,10.89,22000
06/13/2003,14:00,10.9,10.91,10.87,10.9,36600
06/13/2003,14:05,10.9,10.91,10.89,10.89,88000
06/13/2003,14:10,10.9,10.92,10.89,10.92,68200
06/13/2003,14:15,10.91,10.92,10.89,10.9,59800
06/13/2003,14:20,10.9,10.91,10.89,10.91,34900
06/13/2003,14:25,10.91,10.91,10.9,10.91,26900
06/13/2003,14:30,10.9,10.91,10.89,10.91,45500
06/13/2003,14:35,10.91,10.91,10.9,10.91,43400
06/13/2003,14:40,10.92,10.93,10.89,10.9,63300
06/13/2003,14:45,10.91,10.92,10.89,10.89,47100
06/13/2003,14:50,10.89,10.92,10.89,10.91,57700
06/13/2003,14:55,10.91,10.93,10.9,10.93,42100
06/13/2003,15:00,10.92,10.93,10.92,10.92,64500
06/13/2003,15:05,10.93,10.93,10.9,10.9,87100
06/13/2003,15:10,10.91,10.92,10.9,10.9,54500
06/13/2003,15:15,10.91,10.97,10.9,10.96,153200
06/13/2003,15:20,10.97,10.97,10.92,10.94,92200
06/13/2003,15:25,10.94,10.97,10.93,10.97,41000
06/13/2003,15:30,10.97,10.97,10.96,10.96,66600
06/13/2003,15:35,10.96,10.97,10.94,10.95,141500
06/13/2003,15:40,10.95,10.95,10.91,10.91,108400
06/13/2003,15:45,10.91,10.92,10.91,10.91,186700
06/13/2003,15:50,10.91,10.92,10.9,10.92,148600
06/13/2003,15:55,10.91,10.96,10.9,10.95,358700
06/16/2003,09:30,11.05,11.09,11.05,11.06,266900
06/16/2003,09:35,11.07,11.1,11.06,11.09,143200
06/16/2003,09:40,11.09,11.1,11.07,11.09,97300
06/16/2003,09:45,11.08,11.09,11.04,11.05,103300
06/16/2003,09:50,11.05,11.07,11.05,11.06,84600
06/16/2003,09:55,11.06,11.06,11,11.03,119600
06/16/2003,10:00,11.02,11.04,11.01,11.04,83500
06/16/2003,10:05,11.04,11.05,11.03,11.04,96800
06/16/2003,10:10,11.04,11.04,11,11.02,174400
06/16/2003,10:15,11.02,11.04,11.01,11.03,69600
06/16/2003,10:20,11.04,11.06,11.03,11.06,107000
06/16/2003,10:25,11.06,11.08,11.04,11.06,70700
06/16/2003,10:30,11.06,11.09,11.05,11.05,95200
06/16/2003,10:35,11.07,11.07,11.04,11.06,51000
06/16/2003,10:40,11.06,11.13,11.05,11.13,690300
06/16/2003,10:45,11.13,11.17,11.13,11.14,187800
06/16/2003,10:50,11.15,11.15,11.12,11.14,105300
06/16/2003,10:55,11.13,11.16,11.13,11.15,173300
06/16/2003,11:00,11.15,11.2,11.15,11.16,186400
06/16/2003,11:05,11.16,11.18,11.15,11.15,100700
06/16/2003,11:10,11.15,11.16,11.14,11.16,58200
06/16/2003,11:15,11.15,11.16,11.13,11.15,106000
06/16/2003,11:20,11.15,11.16,11.13,11.16,53800
06/16/2003,11:25,11.16,11.17,11.11,11.14,89800
06/16/2003,11:30,11.13,11.16,11.12,11.15,79700
06/16/2003,11:35,11.15,11.16,11.13,11.16,86800
06/16/2003,11:40,11.14,11.16,11.12,11.12,228700
06/16/2003,11:45,11.12,11.13,11.07,11.08,67800
06/16/2003,11:50,11.09,11.11,11.08,11.09,79400
06/16/2003,11:55,11.09,11.1,11.09,11.1,46500
06/16/2003,12:00,11.1,11.1,11.09,11.09,80700
06/16/2003,12:05,11.1,11.1,11.06,11.06,58700
06/16/2003,12:10,11.07,11.12,11.06,11.09,168300
06/16/2003,12:15,11.1,11.13,11.09,11.09,56300
06/16/2003,12:20,11.1,11.13,11.1,11.12,112400
06/16/2003,12:25,11.12,11.15,11.11,11.11,48700
06/16/2003,12:30,11.12,11.12,11.1,11.1,70900
06/16/2003,12:35,11.1,11.11,11.09,11.1,33300
06/16/2003,12:40,11.1,11.12,11.09,11.12,71600
06/16/2003,12:45,11.12,11.13,11.11,11.13,47100
06/16/2003,12:50,11.13,11.15,11.13,11.15,67500
06/16/2003,12:55,11.15,11.16,11.14,11.15,85900
06/16/2003,13:00,11.15,11.15,11.12,11.14,32400
06/16/2003,13:05,11.14,11.15,11.12,11.12,38900
06/16/2003,13:10,11.12,11.12,11.1,11.12,159800
06/16/2003,13:15,11.12,11.12,11.11,11.12,32000
06/16/2003,13:20,11.12,11.12,11.1,11.11,27200
06/16/2003,13:25,11.12,11.12,11.11,11.11,12300
06/16/2003,13:30,11.11,11.15,11.11,11.15,621400
06/16/2003,13:35,11.15,11.16,11.14,11.15,49900
06/16/2003,13:40,11.16,11.17,11.14,11.16,92800
06/16/2003,13:45,11.16,11.18,11.15,11.18,75900
06/16/2003,13:50,11.18,11.181,11.16,11.16,26900
06/16/2003,13:55,11.16,11.2,11.16,11.2,214300
06/16/2003,14:00,11.2,11.2,11.18,11.19,119400
06/16/2003,14:05,11.18,11.2,11.17,11.17,81000
06/16/2003,14:10,11.17,11.19,11.16,11.17,41300
06/16/2003,14:15,11.17,11.17,11.15,11.15,50200
06/16/2003,14:20,11.16,11.17,11.16,11.17,55000
06/16/2003,14:25,11.17,11.18,11.17,11.17,131700
06/16/2003,14:30,11.18,11.19,11.16,11.18,39500
06/16/2003,14:35,11.17,11.19,11.16,11.17,78500
06/16/2003,14:40,11.16,11.18,11.15,11.18,36600
06/16/2003,14:45,11.18,11.18,11.16,11.18,39200
06/16/2003,14:50,11.16,11.19,11.16,11.19,102100
06/16/2003,14:55,11.19,11.2,11.18,11.18,55600
06/16/2003,15:00,11.18,11.191,11.17,11.17,41400
06/16/2003,15:05,11.18,11.18,11.16,11.17,75400
06/16/2003,15:10,11.17,11.19,11.16,11.17,50600
06/16/2003,15:15,11.18,11.19,11.17,11.18,51700
06/16/2003,15:20,11.16,11.17,11.16,11.16,84800
06/16/2003,15:25,11.17,11.17,11.16,11.17,27100
06/16/2003,15:30,11.17,11.17,11.15,11.16,122700
06/16/2003,15:35,11.16,11.2,11.16,11.2,96300
06/16/2003,15:40,11.2,11.2,11.16,11.17,91800
06/16/2003,15:45,11.16,11.19,11.15,11.18,142700
06/16/2003,15:50,11.18,11.18,11.15,11.18,153300
06/16/2003,15:55,11.18,11.22,11.172,11.22,469200
06/17/2003,09:30,11.35,11.39,11.3,11.32,486300
06/17/2003,09:35,11.33,11.42,11.32,11.41,229000
06/17/2003,09:40,11.41,11.42,11.38,11.39,393300
06/17/2003,09:45,11.4,11.4,11.34,11.34,202400
06/17/2003,09:50,11.34,11.35,11.32,11.32,135400
06/17/2003,09:55,11.329,11.35,11.3,11.33,311600
06/17/2003,10:00,11.33,11.42,11.33,11.42,218100
06/17/2003,10:05,11.41,11.44,11.36,11.37,219700
06/17/2003,10:10,11.38,11.41,11.37,11.4,70100
06/17/2003,10:15,11.4,11.4,11.36,11.38,58800
06/17/2003,10:20,11.37,11.38,11.36,11.38,74200
06/17/2003,10:25,11.39,11.39,11.33,11.36,154800
06/17/2003,10:30,11.36,11.37,11.34,11.37,175800
06/17/2003,10:35,11.39,11.4,11.34,11.34,98100
06/17/2003,10:40,11.35,11.36,11.32,11.35,130300
06/17/2003,10:45,11.35,11.35,11.31,11.31,100700
06/17/2003,10:50,11.31,11.36,11.3,11.35,257900
06/17/2003,10:55,11.36,11.38,11.34,11.34,139400
06/17/2003,11:00,11.35,11.35,11.31,11.34,67500
06/17/2003,11:05,11.34,11.37,11.34,11.35,75500
06/17/2003,11:10,11.36,11.39,11.35,11.35,232400
06/17/2003,11:15,11.35,11.41,11.35,11.4,267000
06/17/2003,11:20,11.41,11.45,11.4,11.45,248300
06/17/2003,11:25,11.45,11.46,11.43,11.45,123600
06/17/2003,11:30,11.44,11.45,11.41,11.42,82500
06/17/2003,11:35,11.42,11.47,11.41,11.45,134700
06/17/2003,11:40,11.45,11.459,11.43,11.44,70400
06/17/2003,11:45,11.45,11.47,11.44,11.45,68800
06/17/2003,11:50,11.46,11.48,11.44,11.47,69500
06/17/2003,11:55,11.48,11.5,11.48,11.49,245600
06/17/2003,12:00,11.49,11.5,11.46,11.5,171700
06/17/2003,12:05,11.5,11.51,11.47,11.47,122900
06/17/2003,12:10,11.47,11.48,11.45,11.46,51900
06/17/2003,12:15,11.45,11.45,11.4,11.42,72900
06/17/2003,12:20,11.43,11.47,11.42,11.44,91400
06/17/2003,12:25,11.44,11.49,11.43,11.48,87400
06/17/2003,12:30,11.49,11.49,11.47,11.47,70900
06/17/2003,12:35,11.48,11.48,11.45,11.47,66400
06/17/2003,12:40,11.48,11.49,11.47,11.48,31300
06/17/2003,12:45,11.48,11.49,11.46,11.475,63500
06/17/2003,12:50,11.48,11.49,11.46,11.46,63800
06/17/2003,12:55,11.47,11.48,11.46,11.46,36300
06/17/2003,13:00,11.46,11.47,11.45,11.46,54000
06/17/2003,13:05,11.46,11.47,11.46,11.461,41900
06/17/2003,13:10,11.47,11.48,11.46,11.48,34500
06/17/2003,13:15,11.48,11.49,11.47,11.49,90000
06/17/2003,13:20,11.48,11.49,11.47,11.48,79600
06/17/2003,13:25,11.48,11.5,11.471,11.48,175300
06/17/2003,13:30,11.48,11.49,11.47,11.48,57900
06/17/2003,13:35,11.48,11.48,11.46,11.47,68000
06/17/2003,13:40,11.47,11.49,11.47,11.49,60900
06/17/2003,13:45,11.48,11.49,11.47,11.48,82100
06/17/2003,13:50,11.48,11.49,11.46,11.47,143900
06/17/2003,13:55,11.47,11.48,11.46,11.47,79700
06/17/2003,14:00,11.47,11.48,11.45,11.46,83000
06/17/2003,14:05,11.47,11.48,11.45,11.48,109300
06/17/2003,14:10,11.47,11.49,11.461,11.48,73600
06/17/2003,14:15,11.48,11.5,11.47,11.48,105100
06/17/2003,14:20,11.49,11.501,11.46,11.47,108000
06/17/2003,14:25,11.47,11.48,11.46,11.46,59600
06/17/2003,14:30,11.47,11.49,11.46,11.49,81200
06/17/2003,14:35,11.5,11.5,11.46,11.47,59700
06/17/2003,14:40,11.47,11.5,11.45,11.49,162300
06/17/2003,14:45,11.49,11.5,11.49,11.49,43300
06/17/2003,14:50,11.49,11.52,11.49,11.52,228900
06/17/2003,14:55,11.52,11.54,11.51,11.54,157600
06/17/2003,15:00,11.53,11.55,11.51,11.53,211700
06/17/2003,15:05,11.55,11.57,11.53,11.57,224600
06/17/2003,15:10,11.57,11.6,11.55,11.6,275200
06/17/2003,15:15,11.6,11.64,11.58,11.59,312000
06/17/2003,15:20,11.61,11.62,11.59,11.61,352900
06/17/2003,15:25,11.62,11.65,11.61,11.64,133700
06/17/2003,15:30,11.65,11.67,11.63,11.66,360700
06/17/2003,15:35,11.66,11.69,11.66,11.671,328100
06/17/2003,15:40,11.671,11.71,11.67,11.67,512600
06/17/2003,15:45,11.67,11.7,11.65,11.68,254900
06/17/2003,15:50,11.67,11.68,11.63,11.63,326100
06/17/2003,15:55,11.63,11.69,11.63,11.67,374000
06/18/2003,09:30,11.52,11.57,11.5,11.55,227800
06/18/2003,09:35,11.56,11.59,11.54,11.58,105100
06/18/2003,09:40,11.58,11.58,11.51,11.52,197900
06/18/2003,09:45,11.51,11.52,11.5,11.5,201300
06/18/2003,09:50,11.5,11.52,11.47,11.47,191100
06/18/2003,09:55,11.47,11.51,11.46,11.51,294600
06/18/2003,10:00,11.5,11.53,11.49,11.53,191500
06/18/2003,10:05,11.52,11.55,11.5,11.53,423200
06/18/2003,10:10,11.53,11.57,11.51,11.56,219300
06/18/2003,10:15,11.56,11.58,11.55,11.57,326600
06/18/2003,10:20,11.59,11.59,11.55,11.58,186600
06/18/2003,10:25,11.57,11.59,11.54,11.54,176300
06/18/2003,10:30,11.54,11.55,11.51,11.53,226300
06/18/2003,10:35,11.53,11.53,11.51,11.53,66200
06/18/2003,10:40,11.51,11.53,11.51,11.52,108700
06/18/2003,10:45,11.511,11.53,11.51,11.51,87600
06/18/2003,10:50,11.52,11.52,11.5,11.51,135700
06/18/2003,10:55,11.51,11.52,11.5,11.5,126200
06/18/2003,11:00,11.5,11.53,11.49,11.53,138000
06/18/2003,11:05,11.53,11.53,11.5,11.52,121000
06/18/2003,11:10,11.51,11.53,11.5,11.51,187300
06/18/2003,11:15,11.51,11.52,11.5,11.509,56300
06/18/2003,11:20,11.51,11.54,11.51,11.53,513300
06/18/2003,11:25,11.52,11.58,11.52,11.56,145100
06/18/2003,11:30,11.56,11.58,11.55,11.56,567100
06/18/2003,11:35,11.56,11.56,11.53,11.531,196100
06/18/2003,11:40,11.56,11.58,11.55,11.57,194600
06/18/2003,11:45,11.58,11.58,11.551,11.56,215600
06/18/2003,11:50,11.56,11.58,11.56,11.57,96500
06/18/2003,11:55,11.56,11.59,11.55,11.58,108500
06/18/2003,12:00,11.58,11.58,11.56,11.56,65400
06/18/2003,12:05,11.56,11.6,11.56,11.59,113600
06/18/2003,12:10,11.59,11.6,11.57,11.58,58000
06/18/2003,12:15,11.58,11.6,11.57,11.57,102400
06/18/2003,12:20,11.58,11.58,11.57,11.57,46600
06/18/2003,12:25,11.58,11.58,11.52,11.53,138000
06/18/2003,12:30,11.54,11.56,11.52,11.55,87000
06/18/2003,12:35,11.56,11.56,11.53,11.53,49900
06/18/2003,12:40,11.54,11.55,11.52,11.52,36100
06/18/2003,12:45,11.53,11.53,11.52,11.53,43600
06/18/2003,12:50,11.53,11.53,11.51,11.52,52200
06/18/2003,12:55,11.51,11.53,11.51,11.52,70300
06/18/2003,13:00,11.52,11.53,11.51,11.51,38700
06/18/2003,13:05,11.51,11.51,11.5,11.51,56800
06/18/2003,13:10,11.51,11.51,11.5,11.51,73300
06/18/2003,13:15,11.5,11.51,11.49,11.5,61600
06/18/2003,13:20,11.5,11.5,11.48,11.5,94300
06/18/2003,13:25,11.5,11.51,11.49,11.49,42800
06/18/2003,13:30,11.5,11.52,11.5,11.5,35800
06/18/2003,13:35,11.5,11.51,11.48,11.491,114500
06/18/2003,13:40,11.5,11.54,11.5,11.53,81500
06/18/2003,13:45,11.51,11.55,11.51,11.55,46400
06/18/2003,13:50,11.55,11.56,11.53,11.55,84300
06/18/2003,13:55,11.56,11.56,11.54,11.55,167000
06/18/2003,14:00,11.55,11.56,11.54,11.56,40500
06/18/2003,14:05,11.56,11.56,11.54,11.55,28100
06/18/2003,14:10,11.56,11.56,11.54,11.54,81500
06/18/2003,14:15,11.53,11.54,11.51,11.53,37100
06/18/2003,14:20,11.54,11.54,11.51,11.53,32400
06/18/2003,14:25,11.53,11.53,11.51,11.52,33500
06/18/2003,14:30,11.53,11.53,11.5,11.52,57500
06/18/2003,14:35,11.52,11.53,11.51,11.53,307000
06/18/2003,14:40,11.54,11.54,11.5,11.51,283200
06/18/2003,14:45,11.51,11.54,11.51,11.52,89600
06/18/2003,14:50,11.52,11.53,11.52,11.53,141000
06/18/2003,14:55,11.53,11.54,11.5,11.5,69200
06/18/2003,15:00,11.51,11.52,11.5,11.5,32700
06/18/2003,15:05,11.5,11.52,11.5,11.51,69600
06/18/2003,15:10,11.52,11.52,11.5,11.51,107700
06/18/2003,15:15,11.51,11.51,11.5,11.5,52500
06/18/2003,15:20,11.51,11.54,11.5,11.52,76300
06/18/2003,15:25,11.51,11.53,11.5,11.51,106900
06/18/2003,15:30,11.51,11.52,11.5,11.52,56300
06/18/2003,15:35,11.52,11.53,11.52,11.52,2116000
06/18/2003,15:40,11.52,11.54,11.511,11.52,217900
06/18/2003,15:45,11.53,11.54,11.52,11.52,95600
06/18/2003,15:50,11.52,11.53,11.51,11.52,213900
06/18/2003,15:55,11.53,11.53,11.51,11.53,1783100
06/19/2003,09:30,11.47,11.48,11.44,11.44,274300
06/19/2003,09:35,11.45,11.47,11.42,11.47,143200
06/19/2003,09:40,11.45,11.49,11.45,11.47,70800
06/19/2003,09:45,11.46,11.47,11.46,11.47,89600
06/19/2003,09:50,11.46,11.47,11.45,11.45,115900
06/19/2003,09:55,11.46,11.46,11.43,11.43,51500
06/19/2003,10:00,11.43,11.47,11.421,11.44,233700
06/19/2003,10:05,11.45,11.52,11.44,11.51,180200
06/19/2003,10:10,11.51,11.55,11.5,11.51,114100
06/19/2003,10:15,11.5,11.51,11.46,11.46,65200
06/19/2003,10:20,11.47,11.5,11.46,11.48,65600
06/19/2003,10:25,11.48,11.48,11.46,11.46,44600
06/19/2003,10:30,11.47,11.47,11.45,11.45,79400
06/19/2003,10:35,11.45,11.46,11.43,11.43,72300
06/19/2003,10:40,11.44,11.45,11.4,11.4,194300
06/19/2003,10:45,11.4,11.42,11.36,11.37,171500
06/19/2003,10:50,11.38,11.38,11.34,11.34,157800
06/19/2003,10:55,11.35,11.4,11.34,11.39,161600
06/19/2003,11:00,11.39,11.39,11.33,11.37,147000
06/19/2003,11:05,11.36,11.37,11.33,11.34,77200
06/19/2003,11:10,11.34,11.34,11.31,11.33,114900
06/19/2003,11:15,11.32,11.36,11.32,11.35,130000
06/19/2003,11:20,11.36,11.36,11.31,11.32,55500
06/19/2003,11:25,11.32,11.34,11.31,11.34,82800
06/19/2003,11:30,11.33,11.36,11.32,11.34,80400
06/19/2003,11:35,11.34,11.35,11.33,11.33,63300
06/19/2003,11:40,11.33,11.34,11.31,11.33,67200
06/19/2003,11:45,11.34,11.34,11.32,11.34,54900
06/19/2003,11:50,11.33,11.35,11.32,11.34,63600
06/19/2003,11:55,11.33,11.37,11.33,11.37,57900
06/19/2003,12:00,11.38,11.38,11.31,11.33,128600
06/19/2003,12:05,11.32,11.35,11.3,11.31,243600
06/19/2003,12:10,11.31,11.36,11.31,11.35,74200
06/19/2003,12:15,11.35,11.38,11.35,11.38,29100
06/19/2003,12:20,11.38,11.41,11.37,11.39,84000
06/19/2003,12:25,11.4,11.43,11.37,11.42,597100
06/19/2003,12:30,11.41,11.41,11.38,11.4,58300
06/19/2003,12:35,11.4,11.42,11.4,11.4,56400
06/19/2003,12:40,11.41,11.42,11.4,11.41,56300
06/19/2003,12:45,11.4,11.41,11.39,11.4,45100
06/19/2003,12:50,11.39,11.43,11.39,11.43,63900
06/19/2003,12:55,11.43,11.47,11.421,11.45,96000
06/19/2003,13:00,11.45,11.48,11.45,11.48,88600
06/19/2003,13:05,11.47,11.48,11.46,11.48,132800
06/19/2003,13:10,11.48,11.49,11.47,11.48,99900
06/19/2003,13:15,11.49,11.49,11.47,11.49,93500
06/19/2003,13:20,11.49,11.49,11.47,11.48,57100
06/19/2003,13:25,11.47,11.49,11.47,11.48,136400
06/19/2003,13:30,11.47,11.49,11.46,11.47,46300
06/19/2003,13:35,11.47,11.48,11.45,11.45,70800
06/19/2003,13:40,11.45,11.46,11.43,11.46,45100
06/19/2003,13:45,11.46,11.46,11.41,11.45,100400
06/19/2003,13:50,11.43,11.45,11.43,11.44,72200
06/19/2003,13:55,11.44,11.48,11.42,11.46,96600
06/19/2003,14:00,11.46,11.46,11.4,11.43,56000
06/19/2003,14:05,11.43,11.45,11.41,11.42,85500
06/19/2003,14:10,11.42,11.42,11.4,11.4,65200
06/19/2003,14:15,11.4,11.43,11.38,11.4,86000
06/19/2003,14:20,11.4,11.43,11.37,11.43,58000
06/19/2003,14:25,11.42,11.43,11.38,11.42,45500
06/19/2003,14:30,11.42,11.45,11.4,11.41,78700
06/19/2003,14:35,11.42,11.47,11.42,11.47,91100
06/19/2003,14:40,11.47,11.49,11.45,11.48,68000
06/19/2003,14:45,11.48,11.49,11.4,11.45,200500
06/19/2003,14:50,11.45,11.45,11.4,11.41,55700
06/19/2003,14:55,11.4,11.41,11.38,11.38,62700
06/19/2003,15:00,11.39,11.41,11.38,11.41,24500
06/19/2003,15:05,11.4,11.41,11.39,11.41,33100
06/19/2003,15:10,11.4,11.42,11.39,11.39,67000
06/19/2003,15:15,11.39,11.39,11.36,11.36,72500
06/19/2003,15:20,11.36,11.38,11.36,11.38,72300
06/19/2003,15:25,11.38,11.38,11.36,11.37,40700
06/19/2003,15:30,11.36,11.37,11.35,11.35,131500
06/19/2003,15:35,11.35,11.35,11.33,11.33,97200
06/19/2003,15:40,11.32,11.33,11.3,11.32,139100
06/19/2003,15:45,11.32,11.34,11.31,11.31,171900
06/19/2003,15:50,11.32,11.32,11.3,11.3,194600
06/19/2003,15:55,11.31,11.31,11.29,11.29,292900
06/20/2003,09:30,11.48,11.48,11.43,11.47,1950300
06/20/2003,09:35,11.47,11.59,11.47,11.55,329200
06/20/2003,09:40,11.56,11.57,11.48,11.5,174200
06/20/2003,09:45,11.46,11.54,11.46,11.52,261300
06/20/2003,09:50,11.53,11.53,11.47,11.47,202300
06/20/2003,09:55,11.47,11.48,11.44,11.47,160400
06/20/2003,10:00,11.47,11.52,11.46,11.51,199500
06/20/2003,10:05,11.5,11.54,11.5,11.53,78500
06/20/2003,10:10,11.54,11.57,11.54,11.56,221300
06/20/2003,10:15,11.56,11.57,11.53,11.53,197900
06/20/2003,10:20,11.53,11.56,11.53,11.55,145800
06/20/2003,10:25,11.55,11.56,11.54,11.54,191400
06/20/2003,10:30,11.54,11.57,11.53,11.56,189700
06/20/2003,10:35,11.55,11.58,11.55,11.55,77300
06/20/2003,10:40,11.55,11.58,11.54,11.58,110500
06/20/2003,10:45,11.57,11.58,11.56,11.56,80600
06/20/2003,10:50,11.56,11.57,11.54,11.56,49800
06/20/2003,10:55,11.55,11.58,11.54,11.57,384200
06/20/2003,11:00,11.58,11.59,11.57,11.58,89100
06/20/2003,11:05,11.58,11.59,11.56,11.56,59000
06/20/2003,11:10,11.56,11.59,11.56,11.59,63400
06/20/2003,11:15,11.59,11.61,11.58,11.6,134700
06/20/2003,11:20,11.59,11.6,11.58,11.6,103200
06/20/2003,11:25,11.6,11.6,11.57,11.57,189100
06/20/2003,11:30,11.58,11.6,11.57,11.58,114100
06/20/2003,11:35,11.58,11.6,11.57,11.59,154600
06/20/2003,11:40,11.59,11.6,11.57,11.58,149300
06/20/2003,11:45,11.58,11.59,11.57,11.58,55000
06/20/2003,11:50,11.59,11.6,11.58,11.58,341800
06/20/2003,11:55,11.58,11.59,11.56,11.58,43400
06/20/2003,12:00,11.58,11.6,11.56,11.6,149300
06/20/2003,12:05,11.59,11.6,11.58,11.58,60900
06/20/2003,12:10,11.59,11.59,11.56,11.57,63400
06/20/2003,12:15,11.57,11.6,11.57,11.58,28100
06/20/2003,12:20,11.59,11.59,11.58,11.58,22900
06/20/2003,12:25,11.58,11.59,11.57,11.58,39500
06/20/2003,12:30,11.58,11.59,11.57,11.59,35500
06/20/2003,12:35,11.58,11.59,11.57,11.59,25400
06/20/2003,12:40,11.59,11.59,11.58,11.59,31200
06/20/2003,12:45,11.59,11.6,11.58,11.58,15500
06/20/2003,12:50,11.58,11.59,11.58,11.59,32400
06/20/2003,12:55,11.58,11.59,11.56,11.56,34100
06/20/2003,13:00,11.57,11.57,11.55,11.55,137300
06/20/2003,13:05,11.55,11.56,11.52,11.54,80600
06/20/2003,13:10,11.53,11.54,11.5,11.51,55600
06/20/2003,13:15,11.51,11.52,11.5,11.52,165900
06/20/2003,13:20,11.53,11.53,11.5,11.5,83000
06/20/2003,13:25,11.49,11.5,11.47,11.48,97100
06/20/2003,13:30,11.5,11.51,11.48,11.5,103900
06/20/2003,13:35,11.52,11.54,11.51,11.52,255900
06/20/2003,13:40,11.52,11.53,11.5,11.5,36800
06/20/2003,13:45,11.5,11.52,11.5,11.5,65600
06/20/2003,13:50,11.51,11.51,11.49,11.51,47900
06/20/2003,13:55,11.5,11.51,11.49,11.49,103400
06/20/2003,14:00,11.49,11.51,11.49,11.5,12900
06/20/2003,14:05,11.51,11.54,11.5,11.53,139500
06/20/2003,14:10,11.53,11.54,11.51,11.51,105600
06/20/2003,14:15,11.52,11.53,11.51,11.52,29100
06/20/2003,14:20,11.52,11.52,11.5,11.51,32000
06/20/2003,14:25,11.51,11.52,11.5,11.5,44600
06/20/2003,14:30,11.51,11.52,11.5,11.51,32600
06/20/2003,14:35,11.51,11.51,11.49,11.5,76500
06/20/2003,14:40,11.5,11.51,11.49,11.49,20800
06/20/2003,14:45,11.5,11.51,11.49,11.51,18100
06/20/2003,14:50,11.51,11.51,11.49,11.5,32500
06/20/2003,14:55,11.49,11.51,11.49,11.51,66200
06/20/2003,15:00,11.5,11.51,11.49,11.5,45300
06/20/2003,15:05,11.5,11.5,11.49,11.49,35200
06/20/2003,15:10,11.49,11.5,11.49,11.49,42300
06/20/2003,15:15,11.5,11.5,11.48,11.49,163400
06/20/2003,15:20,11.49,11.49,11.47,11.48,59500
06/20/2003,15:25,11.48,11.48,11.46,11.47,220800
06/20/2003,15:30,11.47,11.47,11.45,11.47,119500
06/20/2003,15:35,11.47,11.51,11.47,11.5,160700
06/20/2003,15:40,11.51,11.51,11.5,11.51,53400
06/20/2003,15:45,11.5,11.51,11.5,11.5,65600
06/20/2003,15:50,11.51,11.54,11.5,11.53,131000
06/20/2003,15:55,11.53,11.53,11.5,11.52,158700
06/23/2003,09:30,11.6,11.62,11.6,11.6,377200
06/23/2003,09:35,11.6,11.61,11.48,11.49,169900
06/23/2003,09:40,11.49,11.49,11.44,11.44,201000
06/23/2003,09:45,11.44,11.48,11.44,11.46,76300
06/23/2003,09:50,11.45,11.47,11.43,11.45,139000
06/23/2003,09:55,11.45,11.45,11.42,11.42,146100
06/23/2003,10:00,11.43,11.43,11.38,11.4,167000
06/23/2003,10:05,11.38,11.4,11.37,11.37,137400
06/23/2003,10:10,11.37,11.38,11.35,11.35,61200
06/23/2003,10:15,11.35,11.36,11.33,11.35,186400
06/23/2003,10:20,11.35,11.38,11.33,11.33,48700
06/23/2003,10:25,11.33,11.34,11.32,11.32,130800
06/23/2003,10:30,11.32,11.33,11.3,11.3,85700
06/23/2003,10:35,11.3,11.34,11.3,11.32,363600
06/23/2003,10:40,11.32,11.33,11.3,11.31,277700
06/23/2003,10:45,11.32,11.38,11.32,11.36,305400
06/23/2003,10:50,11.35,11.37,11.35,11.37,146300
06/23/2003,10:55,11.38,11.39,11.35,11.36,132000
06/23/2003,11:00,11.37,11.38,11.35,11.37,280200
06/23/2003,11:05,11.36,11.38,11.35,11.38,64600
06/23/2003,11:10,11.37,11.38,11.35,11.36,84000
06/23/2003,11:15,11.37,11.39,11.35,11.35,120300
06/23/2003,11:20,11.36,11.38,11.35,11.37,103700
06/23/2003,11:25,11.36,11.39,11.36,11.38,70300
06/23/2003,11:30,11.38,11.42,11.38,11.42,77600
06/23/2003,11:35,11.41,11.41,11.4,11.4,15000
06/23/2003,11:40,0,0,0,0,0
06/23/2003,11:45,0,0,0,0,0
06/23/2003,11:50,11.33,11.33,11.31,11.31,17100
06/23/2003,11:55,11.31,11.33,11.31,11.32,62500
06/23/2003,12:00,11.33,11.33,11.31,11.33,35300
06/23/2003,12:05,11.32,11.37,11.32,11.34,174000
06/23/2003,12:10,11.35,11.37,11.34,11.36,69700
06/23/2003,12:15,11.36,11.36,11.35,11.36,46000
06/23/2003,12:20,11.36,11.36,11.33,11.35,43200
06/23/2003,12:25,11.35,11.37,11.34,11.35,61600
06/23/2003,12:30,11.35,11.36,11.33,11.34,30100
06/23/2003,12:35,11.34,11.35,11.32,11.34,38100
06/23/2003,12:40,11.33,11.35,11.33,11.34,20200
06/23/2003,12:45,11.35,11.37,11.35,11.36,73300
06/23/2003,12:50,11.35,11.36,11.33,11.36,21500
06/23/2003,12:55,11.35,11.36,11.34,11.35,30700
06/23/2003,13:00,11.35,11.36,11.34,11.34,39400
06/23/2003,13:05,11.35,11.36,11.34,11.35,34800
06/23/2003,13:10,11.34,11.35,11.34,11.34,20100
06/23/2003,13:15,11.349,11.37,11.34,11.37,88300
06/23/2003,13:20,11.37,11.39,11.36,11.37,45400
06/23/2003,13:25,11.379,11.38,11.35,11.36,37500
06/23/2003,13:30,11.35,11.36,11.35,11.36,82300
06/23/2003,13:35,11.36,11.37,11.35,11.35,28300
06/23/2003,13:40,11.35,11.36,11.35,11.35,51900
06/23/2003,13:45,11.36,11.36,11.35,11.35,23700
06/23/2003,13:50,11.35,11.36,11.33,11.33,61600
06/23/2003,13:55,11.33,11.34,11.32,11.32,26000
06/23/2003,14:00,11.32,11.34,11.32,11.33,37700
06/23/2003,14:05,11.32,11.33,11.31,11.32,27400
06/23/2003,14:10,11.31,11.32,11.3,11.31,45100
06/23/2003,14:15,11.31,11.33,11.31,11.31,69000
06/23/2003,14:20,11.32,11.32,11.31,11.31,23900
06/23/2003,14:25,11.31,11.31,11.3,11.3,90700
06/23/2003,14:30,11.3,11.31,11.29,11.3,71200
06/23/2003,14:35,11.29,11.3,11.28,11.28,38500
06/23/2003,14:40,11.28,11.29,11.26,11.27,86100
06/23/2003,14:45,11.28,11.28,11.26,11.27,83900
06/23/2003,14:50,11.27,11.27,11.25,11.25,122600
06/23/2003,14:55,11.25,11.28,11.25,11.28,93100
06/23/2003,15:00,11.28,11.29,11.26,11.27,120600
06/23/2003,15:05,11.27,11.28,11.26,11.27,95300
06/23/2003,15:10,11.27,11.28,11.26,11.26,94100
06/23/2003,15:15,11.26,11.29,11.26,11.29,117200
06/23/2003,15:20,11.29,11.3,11.27,11.28,119000
06/23/2003,15:25,11.28,11.28,11.27,11.28,29200
06/23/2003,15:30,11.27,11.28,11.27,11.28,53400
06/23/2003,15:35,11.28,11.29,11.27,11.28,114400
06/23/2003,15:40,11.28,11.29,11.28,11.28,80500
06/23/2003,15:45,11.28,11.3,11.28,11.3,185700
06/23/2003,15:50,11.3,11.32,11.29,11.31,108400
06/23/2003,15:55,11.32,11.33,11.3,11.31,129900
06/24/2003,09:30,11.2,11.29,11.182,11.27,258200
06/24/2003,09:35,11.27,11.3,11.26,11.28,81600
06/24/2003,09:40,11.28,11.45,11.28,11.45,175000
06/24/2003,09:45,11.44,11.44,11.36,11.37,58500
06/24/2003,09:50,11.37,11.38,11.35,11.36,85300
06/24/2003,09:55,11.36,11.42,11.35,11.36,58400
06/24/2003,10:00,11.37,11.4,11.36,11.39,118600
06/24/2003,10:05,11.38,11.4,11.36,11.38,166200
06/24/2003,10:10,11.39,11.39,11.36,11.37,134100
06/24/2003,10:15,11.37,11.37,11.36,11.37,109500
06/24/2003,10:20,11.36,11.37,11.33,11.33,55200
06/24/2003,10:25,11.32,11.34,11.3,11.32,206100
06/24/2003,10:30,11.3,11.35,11.3,11.33,89700
06/24/2003,10:35,11.32,11.34,11.27,11.28,367300
06/24/2003,10:40,11.28,11.29,11.24,11.24,111100
06/24/2003,10:45,11.23,11.25,11.23,11.24,41300
06/24/2003,10:50,11.23,11.24,11.2,11.2,230400
06/24/2003,10:55,11.2,11.24,11.17,11.24,191300
06/24/2003,11:00,11.24,11.26,11.22,11.25,616800
06/24/2003,11:05,11.24,11.27,11.24,11.26,724500
06/24/2003,11:10,11.26,11.27,11.24,11.24,95800
06/24/2003,11:15,11.24,11.25,11.22,11.25,52800
06/24/2003,11:20,11.24,11.25,11.21,11.23,180000
06/24/2003,11:25,11.23,11.24,11.23,11.24,14300
06/24/2003,11:30,11.24,11.25,11.23,11.25,58900
06/24/2003,11:35,11.25,11.26,11.24,11.25,223800
06/24/2003,11:40,11.25,11.25,11.21,11.22,63400
06/24/2003,11:45,11.22,11.23,11.2,11.23,45100
06/24/2003,11:50,11.23,11.24,11.22,11.24,23400
06/24/2003,11:55,11.24,11.24,11.22,11.23,67100
06/24/2003,12:00,11.24,11.24,11.22,11.23,37000
06/24/2003,12:05,11.23,11.25,11.22,11.25,27500
06/24/2003,12:10,11.24,11.25,11.23,11.23,18200
06/24/2003,12:15,11.24,11.24,11.22,11.23,42800
06/24/2003,12:20,11.22,11.24,11.22,11.24,56500
06/24/2003,12:25,11.24,11.27,11.23,11.27,38400
06/24/2003,12:30,11.28,11.29,11.27,11.28,36500
06/24/2003,12:35,11.28,11.29,11.28,11.29,14700
06/24/2003,12:40,11.28,11.29,11.28,11.29,31800
06/24/2003,12:45,11.29,11.29,11.28,11.29,27900
06/24/2003,12:50,11.29,11.29,11.28,11.28,17000
06/24/2003,12:55,11.28,11.3,11.28,11.3,36900
06/24/2003,13:00,11.3,11.3,11.28,11.28,25600
06/24/2003,13:05,11.29,11.29,11.28,11.28,30700
06/24/2003,13:10,11.29,11.29,11.28,11.28,9900
06/24/2003,13:15,11.29,11.3,11.28,11.28,60600
06/24/2003,13:20,11.28,11.29,11.28,11.29,18300
06/24/2003,13:25,11.29,11.29,11.27,11.29,34000
06/24/2003,13:30,11.28,11.29,11.28,11.28,61600
06/24/2003,13:35,11.29,11.29,11.28,11.28,34400
06/24/2003,13:40,11.28,11.28,11.27,11.28,32200
06/24/2003,13:45,11.29,11.29,11.28,11.29,63500
06/24/2003,13:50,11.29,11.32,11.28,11.31,48400
06/24/2003,13:55,11.31,11.31,11.3,11.3,24300
06/24/2003,14:00,11.31,11.32,11.3,11.31,41800
06/24/2003,14:05,11.32,11.32,11.3,11.31,42400
06/24/2003,14:10,11.31,11.32,11.3,11.31,6000
06/24/2003,14:15,11.3,11.31,11.29,11.3,46400
06/24/2003,14:20,11.3,11.31,11.29,11.29,310000
06/24/2003,14:25,11.29,11.31,11.29,11.3,46900
06/24/2003,14:30,11.31,11.32,11.29,11.31,81100
06/24/2003,14:35,11.31,11.32,11.29,11.3,74700
06/24/2003,14:40,11.3,11.32,11.3,11.31,38900
06/24/2003,14:45,11.32,11.32,11.3,11.31,31800
06/24/2003,14:50,11.32,11.34,11.31,11.32,99100
06/24/2003,14:55,11.32,11.33,11.31,11.31,24700
06/24/2003,15:00,11.31,11.34,11.31,11.32,139700
06/24/2003,15:05,11.32,11.35,11.32,11.34,85200
06/24/2003,15:10,11.35,11.36,11.34,11.36,66100
06/24/2003,15:15,11.36,11.36,11.35,11.36,37900
06/24/2003,15:20,11.36,11.36,11.35,11.35,35500
06/24/2003,15:25,11.35,11.37,11.35,11.36,64300
06/24/2003,15:30,11.37,11.37,11.35,11.35,73600
06/24/2003,15:35,11.34,11.35,11.32,11.32,85700
06/24/2003,15:40,11.32,11.33,11.31,11.32,50000
06/24/2003,15:45,11.32,11.33,11.32,11.32,51700
06/24/2003,15:50,11.33,11.33,11.32,11.32,66500
06/24/2003,15:55,11.32,11.37,11.32,11.37,183800
06/25/2003,09:30,0,0,0,0,0
06/25/2003,09:35,0,0,0,0,0
06/25/2003,09:40,11.4,11.41,11.36,11.39,202600
06/25/2003,09:45,11.39,11.41,11.38,11.41,125800
06/25/2003,09:50,11.4,11.42,11.4,11.41,236900
06/25/2003,09:55,11.41,11.41,11.38,11.4,169800
06/25/2003,10:00,11.41,11.42,11.4,11.41,65500
06/25/2003,10:05,11.42,11.43,11.4,11.42,79600
06/25/2003,10:10,11.43,11.44,11.41,11.43,91400
06/25/2003,10:15,11.44,11.44,11.42,11.43,73000
06/25/2003,10:20,11.43,11.44,11.4,11.41,63300
06/25/2003,10:25,11.41,11.42,11.39,11.39,35900
06/25/2003,10:30,11.39,11.41,11.38,11.4,41900
06/25/2003,10:35,11.4,11.41,11.37,11.4,50300
06/25/2003,10:40,11.4,11.43,11.4,11.41,29900
06/25/2003,10:45,11.4,11.43,11.4,11.42,42000
06/25/2003,10:50,11.42,11.43,11.42,11.43,28500
06/25/2003,10:55,11.43,11.44,11.41,11.44,20200
06/25/2003,11:00,11.43,11.46,11.43,11.46,137700
06/25/2003,11:05,11.45,11.48,11.45,11.47,38700
06/25/2003,11:10,11.47,11.47,11.46,11.46,16600
06/25/2003,11:15,11.47,11.47,11.46,11.46,22600
06/25/2003,11:20,11.47,11.47,11.41,11.43,61500
06/25/2003,11:25,11.43,11.43,11.4,11.42,58100
06/25/2003,11:30,11.42,11.43,11.4,11.4,47500
06/25/2003,11:35,11.41,11.42,11.4,11.4,157700
06/25/2003,11:40,11.41,11.42,11.37,11.37,39400
06/25/2003,11:45,11.37,11.38,11.35,11.36,41400
06/25/2003,11:50,11.35,11.36,11.33,11.33,39400
06/25/2003,11:55,11.34,11.34,11.32,11.33,18400
06/25/2003,12:00,11.32,11.33,11.31,11.32,44300
06/25/2003,12:05,11.31,11.32,11.3,11.3,92900
06/25/2003,12:10,11.31,11.31,11.3,11.3,41800
06/25/2003,12:15,11.3,11.31,11.3,11.31,35400
06/25/2003,12:20,11.3,11.31,11.3,11.31,65000
06/25/2003,12:25,11.31,11.32,11.3,11.32,49500
06/25/2003,12:30,11.34,11.37,11.33,11.341,30000
06/25/2003,12:35,11.34,11.35,11.34,11.34,32900
06/25/2003,12:40,11.34,11.34,11.3,11.32,111000
06/25/2003,12:45,11.32,11.32,11.31,11.32,137800
06/25/2003,12:50,11.32,11.33,11.31,11.33,53200
06/25/2003,12:55,11.32,11.33,11.31,11.32,104100
06/25/2003,13:00,11.32,11.32,11.31,11.31,19300
06/25/2003,13:05,11.31,11.32,11.31,11.31,12600
06/25/2003,13:10,11.31,11.32,11.3,11.31,22400
06/25/2003,13:15,11.31,11.31,11.3,11.3,16300
06/25/2003,13:20,11.31,11.31,11.3,11.3,42400
06/25/2003,13:25,11.31,11.31,11.3,11.31,61300
06/25/2003,13:30,11.3,11.32,11.3,11.31,23100
06/25/2003,13:35,11.3,11.32,11.3,11.32,18400
06/25/2003,13:40,11.32,11.32,11.3,11.3,56200
06/25/2003,13:45,11.31,11.31,11.28,11.3,82900
06/25/2003,13:50,11.29,11.32,11.29,11.29,44600
06/25/2003,13:55,11.29,11.3,11.28,11.28,93600
06/25/2003,14:00,11.28,11.33,11.27,11.33,66400
06/25/2003,14:05,11.31,11.34,11.31,11.34,52500
06/25/2003,14:10,11.33,11.37,11.31,11.33,48200
06/25/2003,14:15,11.33,11.35,11.26,11.34,84400
06/25/2003,14:20,11.34,11.34,11.25,11.26,147900
06/25/2003,14:25,11.26,11.27,11.25,11.27,163100
06/25/2003,14:30,11.26,11.28,11.26,11.26,74600
06/25/2003,14:35,11.27,11.29,11.26,11.29,77300
06/25/2003,14:40,11.29,11.29,11.28,11.28,36500
06/25/2003,14:45,11.29,11.3,11.28,11.28,107300
06/25/2003,14:50,11.28,11.29,11.24,11.25,104500
06/25/2003,14:55,11.25,11.26,11.23,11.25,36300
06/25/2003,15:00,11.25,11.29,11.25,11.26,49500
06/25/2003,15:05,11.26,11.26,11.22,11.23,65100
06/25/2003,15:10,11.23,11.24,11.22,11.22,71600
06/25/2003,15:15,11.23,11.23,11.2,11.21,116500
06/25/2003,15:20,11.22,11.24,11.21,11.21,39300
06/25/2003,15:25,11.21,11.24,11.2,11.21,58300
06/25/2003,15:30,11.2,11.21,11.12,11.12,110700
06/25/2003,15:35,11.13,11.18,11.12,11.17,85700
06/25/2003,15:40,11.16,11.19,11.15,11.18,60600
06/25/2003,15:45,11.18,11.24,11.18,11.2,92300
06/25/2003,15:50,11.2,11.21,11.15,11.2,153400
06/25/2003,15:55,11.2,11.27,11.16,11.25,147900
06/26/2003,09:30,11.12,11.4,11.11,11.19,239300
06/26/2003,09:35,11.19,11.21,11.14,11.2,109600
06/26/2003,09:40,11.18,11.25,11.18,11.23,86500
06/26/2003,09:45,11.23,11.3,11.23,11.27,94300
06/26/2003,09:50,11.28,11.28,11.2,11.22,113000
06/26/2003,09:55,11.22,11.25,11.21,11.23,49700
06/26/2003,10:00,11.201,11.27,11.2,11.22,39900
06/26/2003,10:05,11.21,11.26,11.21,11.24,32900
06/26/2003,10:10,11.25,11.26,11.24,11.25,51000
06/26/2003,10:15,11.26,11.3,11.26,11.27,241800
06/26/2003,10:20,11.27,11.28,11.2,11.2,71500
06/26/2003,10:25,11.2,11.2,11.14,11.17,136900
06/26/2003,10:30,11.16,11.17,11.13,11.14,137600
06/26/2003,10:35,11.13,11.18,11.13,11.18,95700
06/26/2003,10:40,11.18,11.19,11.14,11.15,67500
06/26/2003,10:45,11.15,11.17,11.14,11.15,67200
06/26/2003,10:50,11.15,11.17,11.14,11.15,117900
06/26/2003,10:55,11.15,11.16,11.13,11.14,60900
06/26/2003,11:00,11.13,11.17,11.13,11.17,68600
06/26/2003,11:05,11.16,11.169,11.15,11.16,21000
06/26/2003,11:10,11.16,11.17,11.14,11.14,98200
06/26/2003,11:15,11.15,11.15,11.13,11.13,97300
06/26/2003,11:20,11.13,11.13,11.11,11.11,60200
06/26/2003,11:25,11.11,11.12,11.1,11.1,76200
06/26/2003,11:30,11.11,11.14,11.1,11.14,49900
06/26/2003,11:35,11.14,11.15,11.13,11.14,49900
06/26/2003,11:40,11.15,11.18,11.15,11.18,54000
06/26/2003,11:45,11.18,11.19,11.16,11.17,132000
06/26/2003,11:50,11.18,11.21,11.16,11.18,24200
06/26/2003,11:55,11.18,11.22,11.18,11.22,15200
06/26/2003,12:00,11.22,11.22,11.2,11.21,36200
06/26/2003,12:05,11.21,11.22,11.2,11.22,25700
06/26/2003,12:10,11.22,11.24,11.22,11.22,21700
06/26/2003,12:15,11.23,11.23,11.22,11.22,51300
06/26/2003,12:20,11.23,11.23,11.22,11.22,28400
06/26/2003,12:25,11.22,11.23,11.21,11.21,199600
06/26/2003,12:30,11.21,11.22,11.21,11.22,17300
06/26/2003,12:35,11.21,11.22,11.2,11.2,59600
06/26/2003,12:40,11.2,11.21,11.19,11.19,223800
06/26/2003,12:45,11.2,11.21,11.19,11.2,48400
06/26/2003,12:50,11.2,11.21,11.19,11.21,70200
06/26/2003,12:55,11.22,11.22,11.2,11.2,46700
06/26/2003,13:00,11.21,11.21,11.2,11.2,15900
06/26/2003,13:05,11.2,11.21,11.18,11.19,537300
06/26/2003,13:10,11.19,11.2,11.18,11.19,159300
06/26/2003,13:15,11.19,11.2,11.18,11.2,24000
06/26/2003,13:20,11.2,11.2,11.19,11.2,54000
06/26/2003,13:25,11.2,11.2,11.19,11.19,35200
06/26/2003,13:30,11.19,11.2,11.19,11.19,30300
06/26/2003,13:35,11.2,11.2,11.19,11.2,8000
06/26/2003,13:40,11.19,11.2,11.19,11.2,113700
06/26/2003,13:45,11.2,11.22,11.2,11.21,23700
06/26/2003,13:50,11.22,11.23,11.21,11.21,28100
06/26/2003,13:55,11.21,11.24,11.21,11.22,106500
06/26/2003,14:00,11.22,11.26,11.22,11.26,98000
06/26/2003,14:05,11.26,11.31,11.26,11.29,115800
06/26/2003,14:10,11.31,11.32,11.3,11.3,181200
06/26/2003,14:15,11.3,11.33,11.3,11.32,131900
06/26/2003,14:20,11.32,11.33,11.29,11.29,125500
06/26/2003,14:25,11.29,11.29,11.26,11.27,159500
06/26/2003,14:30,11.28,11.29,11.26,11.27,138900
06/26/2003,14:35,11.28,11.28,11.26,11.28,73400
06/26/2003,14:40,11.26,11.29,11.25,11.26,110100
06/26/2003,14:45,11.26,11.26,11.25,11.26,12400
06/26/2003,14:50,11.26,11.26,11.25,11.25,234700
06/26/2003,14:55,11.25,11.28,11.24,11.25,145100
06/26/2003,15:00,11.26,11.26,11.24,11.26,87300
06/26/2003,15:05,11.26,11.27,11.25,11.25,20300
06/26/2003,15:10,11.26,11.26,11.24,11.25,80900
06/26/2003,15:15,11.25,11.25,11.23,11.23,34800
06/26/2003,15:20,11.23,11.27,11.23,11.27,148300
06/26/2003,15:25,11.27,11.27,11.24,11.25,138700
06/26/2003,15:30,11.25,11.26,11.24,11.25,219500
06/26/2003,15:35,11.24,11.25,11.22,11.22,381500
06/26/2003,15:40,11.22,11.27,11.22,11.27,475100
06/26/2003,15:45,11.27,11.27,11.23,11.24,385900
06/26/2003,15:50,11.24,11.25,11.22,11.23,83100
06/26/2003,15:55,11.23,11.24,11.21,11.23,321500
06/27/2003,09:30,11.23,11.23,11.18,11.18,142400
06/27/2003,09:35,11.18,11.19,11.16,11.19,60800
06/27/2003,09:40,11.18,11.18,11.14,11.14,63600
06/27/2003,09:45,11.14,11.17,11.12,11.16,65200
06/27/2003,09:50,11.16,11.17,11.08,11.1,170700
06/27/2003,09:55,11.11,11.14,11.08,11.14,77100
06/27/2003,10:00,11.15,11.15,11.1,11.1,70200
06/27/2003,10:05,11.11,11.14,11.1,11.12,92900
06/27/2003,10:10,11.12,11.13,11.11,11.11,65700
06/27/2003,10:15,11.12,11.14,11.11,11.13,92800
06/27/2003,10:20,11.12,11.15,11.12,11.15,67100
06/27/2003,10:25,11.15,11.17,11.15,11.17,78200
06/27/2003,10:30,11.17,11.23,11.16,11.22,104100
06/27/2003,10:35,11.21,11.21,11.17,11.19,48700
06/27/2003,10:40,11.19,11.2,11.19,11.19,47500
06/27/2003,10:45,11.19,11.19,11.17,11.18,71300
06/27/2003,10:50,11.17,11.2,11.17,11.2,22300
06/27/2003,10:55,11.21,11.22,11.2,11.22,56600
06/27/2003,11:00,11.21,11.23,11.191,11.22,83400
06/27/2003,11:05,11.22,11.22,11.21,11.22,147800
06/27/2003,11:10,11.22,11.23,11.22,11.23,22900
06/27/2003,11:15,11.22,11.27,11.22,11.26,146600
06/27/2003,11:20,11.25,11.26,11.23,11.24,44500
06/27/2003,11:25,11.24,11.24,11.23,11.24,28100
06/27/2003,11:30,11.23,11.24,11.23,11.23,21900
06/27/2003,11:35,11.23,11.24,11.23,11.23,12200
06/27/2003,11:40,11.24,11.24,11.22,11.22,52600
06/27/2003,11:45,11.22,11.23,11.21,11.22,21600
06/27/2003,11:50,11.22,11.22,11.2,11.2,127800
06/27/2003,11:55,11.2,11.21,11.19,11.2,24800
06/27/2003,12:00,11.2,11.2,11.19,11.19,44900
06/27/2003,12:05,11.19,11.2,11.19,11.19,13200
06/27/2003,12:10,11.2,11.2,11.17,11.17,40900
06/27/2003,12:15,11.18,11.18,11.17,11.17,38000
06/27/2003,12:20,11.17,11.18,11.17,11.18,21800
06/27/2003,12:25,11.18,11.18,11.17,11.17,26700
06/27/2003,12:30,11.17,11.18,11.17,11.17,37700
06/27/2003,12:35,11.18,11.2,11.17,11.19,72500
06/27/2003,12:40,11.19,11.2,11.19,11.19,51800
06/27/2003,12:45,11.2,11.21,11.2,11.21,62300
06/27/2003,12:50,11.2,11.21,11.2,11.21,24300
06/27/2003,12:55,11.2,11.21,11.2,11.21,12800
06/27/2003,13:00,11.21,11.21,11.2,11.202,60500
06/27/2003,13:05,11.2,11.2,11.18,11.18,19500
06/27/2003,13:10,11.181,11.181,11.18,11.18,22100
06/27/2003,13:15,11.18,11.19,11.18,11.18,16800
06/27/2003,13:20,11.18,11.2,11.18,11.2,123600
06/27/2003,13:25,11.19,11.19,11.17,11.17,31700
06/27/2003,13:30,11.17,11.18,11.15,11.15,251100
06/27/2003,13:35,11.15,11.16,11.15,11.15,44700
06/27/2003,13:40,11.14,11.15,11.1,11.101,51600
06/27/2003,13:45,11.1,11.11,11.07,11.08,57700
06/27/2003,13:50,11.08,11.09,11.02,11.05,205400
06/27/2003,13:55,11.05,11.09,11.05,11.07,114800
06/27/2003,14:00,11.07,11.08,11.05,11.06,65200
06/27/2003,14:05,11.06,11.09,11.05,11.07,106600
06/27/2003,14:10,11.07,11.07,11.06,11.06,41500
06/27/2003,14:15,11.07,11.1,11.06,11.08,61900
06/27/2003,14:20,11.07,11.08,11.06,11.07,27100
06/27/2003,14:25,11.07,11.08,11.06,11.08,53500
06/27/2003,14:30,11.071,11.09,11.06,11.07,22600
06/27/2003,14:35,11.08,11.08,11.07,11.08,30300
06/27/2003,14:40,11.07,11.08,11.07,11.07,41900
06/27/2003,14:45,11.08,11.09,11.07,11.07,58400
06/27/2003,14:50,11.07,11.08,11.06,11.06,20500
06/27/2003,14:55,11.07,11.08,11.06,11.07,64900
06/27/2003,15:00,11.06,11.07,11.06,11.06,53100
06/27/2003,15:05,11.06,11.07,11.03,11.03,57600
06/27/2003,15:10,11.03,11.05,11.02,11.04,87600
06/27/2003,15:15,11.04,11.05,11.02,11.03,57700
06/27/2003,15:20,11.02,11.04,11.02,11.03,52500
06/27/2003,15:25,11.04,11.05,11.03,11.05,36000
06/27/2003,15:30,11.05,11.06,11.05,11.06,48900
06/27/2003,15:35,11.05,11.08,11.04,11.04,68700
06/27/2003,15:40,11.04,11.05,11.02,11.02,64400
06/27/2003,15:45,11.03,11.03,11.02,11.02,140400
06/27/2003,15:50,11.03,11.03,11.02,11.02,82300
06/27/2003,15:55,11.03,11.03,11.02,11.02,176700
06/30/2003,09:30,11.03,11.18,11.03,11.169,359800
06/30/2003,09:35,11.17,11.21,11.14,11.14,91500
06/30/2003,09:40,11.15,11.15,11.11,11.13,115900
06/30/2003,09:45,11.13,11.17,11.12,11.15,105700
06/30/2003,09:50,11.15,11.16,11.13,11.13,82000
06/30/2003,09:55,11.13,11.15,11.12,11.13,113600
06/30/2003,10:00,11.11,11.13,11.05,11.07,123200
06/30/2003,10:05,11.08,11.1,11.06,11.06,59000
06/30/2003,10:10,11.06,11.1,11.04,11.1,97600
06/30/2003,10:15,11.1,11.12,11.09,11.12,42900
06/30/2003,10:20,11.12,11.12,11.1,11.11,47100
06/30/2003,10:25,11.11,11.12,11.06,11.07,81300
06/30/2003,10:30,11.08,11.08,11.05,11.08,47200
06/30/2003,10:35,11.08,11.12,11.08,11.09,16700
06/30/2003,10:40,11.11,11.14,11.1,11.13,104500
06/30/2003,10:45,11.13,11.15,11.12,11.14,19100
06/30/2003,10:50,11.14,11.14,11.11,11.13,111000
06/30/2003,10:55,11.12,11.14,11.11,11.12,23400
06/30/2003,11:00,11.11,11.12,11.08,11.09,39000
06/30/2003,11:05,11.09,11.11,11.08,11.1,9800
06/30/2003,11:10,11.09,11.11,11.07,11.1,37300
06/30/2003,11:15,11.08,11.09,11.06,11.08,75600
06/30/2003,11:20,11.08,11.1,11.08,11.09,89100
06/30/2003,11:25,11.08,11.09,11.06,11.06,48800
06/30/2003,11:30,11.07,11.08,11.04,11.05,59800
06/30/2003,11:35,11.05,11.05,11.03,11.04,28300
06/30/2003,11:40,11.03,11.04,11.03,11.04,72300
06/30/2003,11:45,11.04,11.04,11.02,11.02,22600
06/30/2003,11:50,11.02,11.03,11.02,11.02,21900
06/30/2003,11:55,11.02,11.03,11.02,11.02,44600
06/30/2003,12:00,11.01,11.02,11.01,11.02,20300
06/30/2003,12:05,11.01,11.02,10.97,10.99,349400
06/30/2003,12:10,10.99,10.99,10.98,10.98,101000
06/30/2003,12:15,10.98,10.99,10.97,10.97,59600
06/30/2003,12:20,10.98,10.98,10.97,10.97,62900
06/30/2003,12:25,10.98,10.98,10.97,10.98,26600
06/30/2003,12:30,10.99,11.02,10.985,11.02,144300
06/30/2003,12:35,11.01,11.03,11.01,11.02,23400
06/30/2003,12:40,11.02,11.04,11.01,11.03,40500
06/30/2003,12:45,11.03,11.04,11.02,11.04,23200
06/30/2003,12:50,11.04,11.04,11.021,11.03,250700
06/30/2003,12:55,11.03,11.06,11.03,11.04,48400
06/30/2003,13:00,11.04,11.05,11.03,11.04,73600
06/30/2003,13:05,11.03,11.06,11.03,11.05,39900
06/30/2003,13:10,11.04,11.09,11.02,11.09,53800
06/30/2003,13:15,11.08,11.09,11.08,11.09,25600
06/30/2003,13:20,11.09,11.1,11.07,11.07,194100
06/30/2003,13:25,11.08,11.09,11.07,11.08,27500
06/30/2003,13:30,11.08,11.09,11.07,11.09,56300
06/30/2003,13:35,11.09,11.1,11.08,11.09,43200
06/30/2003,13:40,11.08,11.08,11.06,11.06,23600
06/30/2003,13:45,11.07,11.09,11.06,11.08,409600
06/30/2003,13:50,11.09,11.09,11.07,11.08,257000
06/30/2003,13:55,11.08,11.08,11.07,11.07,12100
06/30/2003,14:00,11.08,11.08,11.05,11.06,41700
06/30/2003,14:05,11.06,11.06,11.05,11.06,43500
06/30/2003,14:10,11.06,11.06,11.05,11.05,17900
06/30/2003,14:15,11.06,11.06,11.01,11.02,65600
06/30/2003,14:20,11.01,11.05,11.01,11.03,75200
06/30/2003,14:25,11.04,11.06,11.04,11.06,37200
06/30/2003,14:30,11.06,11.08,11.05,11.08,22200
06/30/2003,14:35,11.08,11.08,11.03,11.04,56700
06/30/2003,14:40,11.04,11.05,11.04,11.04,20000
06/30/2003,14:45,11.041,11.08,11.04,11.07,190000
06/30/2003,14:50,11.06,11.07,11.05,11.06,119000
06/30/2003,14:55,11.06,11.07,11.05,11.06,47300
06/30/2003,15:00,11.06,11.06,11.04,11.04,28400
06/30/2003,15:05,11.04,11.05,11.03,11.04,50900
06/30/2003,15:10,11.03,11.04,11,11,58400
06/30/2003,15:15,11.01,11.01,10.99,11,42900
06/30/2003,15:20,11.01,11.01,10.99,11,58500
06/30/2003,15:25,11,11.01,10.99,10.99,135100
06/30/2003,15:30,11,11.01,10.98,10.99,55300
06/30/2003,15:35,10.99,11.04,10.99,11.04,78100
06/30/2003,15:40,11.04,11.05,11.02,11.03,78100
06/30/2003,15:45,11.02,11.04,11,11.03,250800
06/30/2003,15:50,11.03,11.03,11,11,67400
06/30/2003,15:55,11.01,11.01,10.99,11,241200
07/01/2003,09:30,10.9,10.9,10.55,10.85,409700
07/01/2003,09:35,10.85,10.86,10.76,10.79,284300
07/01/2003,09:40,10.78,10.86,10.78,10.84,142200
07/01/2003,09:45,10.85,10.88,10.83,10.83,57300
07/01/2003,09:50,10.84,10.84,10.8,10.8,92100
07/01/2003,09:55,10.79,10.81,10.76,10.77,100800
07/01/2003,10:00,10.77,10.79,10.602,10.7,492300
07/01/2003,10:05,10.69,10.7,10.64,10.65,185100
07/01/2003,10:10,10.65,10.8,10.64,10.8,238700
07/01/2003,10:15,10.8,10.81,10.76,10.79,242400
07/01/2003,10:20,10.78,10.82,10.78,10.79,143200
07/01/2003,10:25,10.79,10.85,10.78,10.83,114200
07/01/2003,10:30,10.83,10.83,10.73,10.74,60400
07/01/2003,10:35,10.74,10.76,10.72,10.73,110200
07/01/2003,10:40,10.73,10.74,10.71,10.71,75500
07/01/2003,10:45,10.71,10.71,10.68,10.69,156800
07/01/2003,10:50,10.69,10.7,10.68,10.69,66100
07/01/2003,10:55,10.7,10.7,10.67,10.68,158200
07/01/2003,11:00,10.68,10.72,10.67,10.71,101900
07/01/2003,11:05,10.71,10.74,10.71,10.73,27000
07/01/2003,11:10,10.74,10.75,10.7,10.73,95700
07/01/2003,11:15,10.72,10.74,10.71,10.73,79900
07/01/2003,11:20,10.73,10.73,10.71,10.72,59200
07/01/2003,11:25,10.71,10.77,10.71,10.76,511500
07/01/2003,11:30,10.78,10.78,10.75,10.76,103300
07/01/2003,11:35,10.76,10.78,10.75,10.76,130400
07/01/2003,11:40,10.77,10.78,10.76,10.76,38100
07/01/2003,11:45,10.76,10.76,10.72,10.73,69400
07/01/2003,11:50,10.73,10.74,10.72,10.74,25400
07/01/2003,11:55,10.73,10.739,10.71,10.72,45100
07/01/2003,12:00,10.72,10.72,10.65,10.68,290300
07/01/2003,12:05,10.65,10.68,10.62,10.66,308000
07/01/2003,12:10,10.66,10.67,10.63,10.63,69800
07/01/2003,12:15,10.64,10.64,10.6,10.6,92600
07/01/2003,12:20,10.6,10.61,10.58,10.58,108800
07/01/2003,12:25,10.59,10.6,10.58,10.59,164200
07/01/2003,12:30,10.59,10.65,10.59,10.65,115400
07/01/2003,12:35,10.65,10.65,10.61,10.62,58200
07/01/2003,12:40,10.62,10.63,10.59,10.59,53500
07/01/2003,12:45,10.6,10.62,10.59,10.62,72100
07/01/2003,12:50,10.62,10.651,10.62,10.65,97100
07/01/2003,12:55,10.64,10.68,10.62,10.66,88200
07/01/2003,13:00,10.67,10.73,10.64,10.699,69300
07/01/2003,13:05,10.72,10.73,10.7,10.72,86000
07/01/2003,13:10,10.71,10.73,10.71,10.73,41800
07/01/2003,13:15,10.73,10.74,10.72,10.74,42600
07/01/2003,13:20,10.73,10.75,10.71,10.72,86500
07/01/2003,13:25,10.72,10.75,10.71,10.74,99600
07/01/2003,13:30,10.75,10.75,10.7,10.71,96700
07/01/2003,13:35,10.72,10.72,10.67,10.69,89400
07/01/2003,13:40,10.7,10.7,10.68,10.68,65200
07/01/2003,13:45,10.68,10.69,10.66,10.66,63300
07/01/2003,13:50,10.67,10.68,10.66,10.66,80000
07/01/2003,13:55,10.66,10.68,10.65,10.68,106200
07/01/2003,14:00,10.67,10.68,10.67,10.68,27200
07/01/2003,14:05,10.68,10.68,10.67,10.68,29700
07/01/2003,14:10,10.68,10.68,10.66,10.66,54200
07/01/2003,14:15,10.67,10.67,10.65,10.66,42100
07/01/2003,14:20,10.67,10.75,10.67,10.74,115700
07/01/2003,14:25,10.74,10.77,10.72,10.76,111600
07/01/2003,14:30,10.76,10.77,10.75,10.76,61100
07/01/2003,14:35,10.77,10.77,10.7,10.71,114100
07/01/2003,14:40,10.72,10.78,10.72,10.78,136300
07/01/2003,14:45,10.78,10.81,10.77,10.8,128000
07/01/2003,14:50,10.8,10.85,10.79,10.83,153900
07/01/2003,14:55,10.83,10.84,10.79,10.8,232600
07/01/2003,15:00,10.8,10.8,10.77,10.77,70300
07/01/2003,15:05,10.769,10.78,10.76,10.77,31900
07/01/2003,15:10,10.78,10.8,10.75,10.8,110700
07/01/2003,15:15,10.8,10.83,10.79,10.8,65600
07/01/2003,15:20,10.81,10.81,10.77,10.78,87800
07/01/2003,15:25,10.78,10.81,10.76,10.81,169400
07/01/2003,15:30,10.81,10.84,10.8,10.83,97500
07/01/2003,15:35,10.82,10.83,10.8,10.81,63700
07/01/2003,15:40,10.8,10.82,10.8,10.8,81000
07/01/2003,15:45,10.81,10.81,10.78,10.8,84200
07/01/2003,15:50,10.8,10.87,10.79,10.85,132600
07/01/2003,15:55,10.86,10.88,10.78,10.83,203300
07/02/2003,09:30,10.82,10.86,10.75,10.86,172600
07/02/2003,09:35,10.87,10.94,10.85,10.94,329000
07/02/2003,09:40,10.94,10.99,10.94,10.99,135900
07/02/2003,09:45,10.99,10.99,10.95,10.95,108300
07/02/2003,09:50,10.95,10.98,10.95,10.97,57500
07/02/2003,09:55,10.98,10.98,10.94,10.95,92200
07/02/2003,10:00,10.92,10.99,10.92,10.98,268900
07/02/2003,10:05,10.99,10.99,10.96,10.97,63600
07/02/2003,10:10,10.97,10.97,10.88,10.88,105700
07/02/2003,10:15,10.89,10.95,10.88,10.93,141200
07/02/2003,10:20,10.93,10.93,10.88,10.91,63300
07/02/2003,10:25,10.91,10.92,10.87,10.88,2262100
07/02/2003,10:30,10.88,10.88,10.87,10.87,57900
07/02/2003,10:35,10.88,10.91,10.87,10.91,87700
07/02/2003,10:40,10.91,10.93,10.91,10.93,70600
07/02/2003,10:45,10.94,10.94,10.9,10.9,294400
07/02/2003,10:50,10.91,10.94,10.9,10.93,69000
07/02/2003,10:55,10.94,10.95,10.93,10.94,178700
07/02/2003,11:00,10.94,10.97,10.91,10.94,119300
07/02/2003,11:05,10.95,10.96,10.93,10.93,292200
07/02/2003,11:10,10.93,10.95,10.92,10.94,622900
07/02/2003,11:15,10.94,10.96,10.94,10.95,421200
07/02/2003,11:20,10.94,10.96,10.94,10.94,234000
07/02/2003,11:25,10.95,10.95,10.94,10.95,80300
07/02/2003,11:30,10.95,10.97,10.94,10.95,39400
07/02/2003,11:35,10.95,10.95,10.94,10.94,66200
07/02/2003,11:40,10.94,10.95,10.93,10.94,68000
07/02/2003,11:45,10.94,10.96,10.93,10.95,484500
07/02/2003,11:50,10.95,10.96,10.91,10.93,132200
07/02/2003,11:55,10.92,10.93,10.92,10.93,49800
07/02/2003,12:00,10.93,10.94,10.93,10.94,36900
07/02/2003,12:05,10.94,10.95,10.93,10.95,64900
07/02/2003,12:10,10.95,10.95,10.93,10.94,26800
07/02/2003,12:15,10.94,10.95,10.93,10.94,42100
07/02/2003,12:20,10.93,10.94,10.91,10.91,116400
07/02/2003,12:25,10.91,10.92,10.91,10.92,26600
07/02/2003,12:30,10.91,10.93,10.9,10.92,115300
07/02/2003,12:35,10.92,10.94,10.92,10.94,58300
07/02/2003,12:40,10.94,10.94,10.92,10.92,61900
07/02/2003,12:45,10.92,10.92,10.91,10.91,28500
07/02/2003,12:50,10.9125,10.92,10.9,10.91,45200
07/02/2003,12:55,10.9,10.93,10.9,10.93,97300
07/02/2003,13:00,10.92,10.94,10.91,10.91,74900
07/02/2003,13:05,10.92,10.92,10.88,10.88,72400
07/02/2003,13:10,10.88,10.9,10.87,10.87,54900
07/02/2003,13:15,10.87,10.88,10.87,10.87,49600
07/02/2003,13:20,10.88,10.89,10.88,10.89,41200
07/02/2003,13:25,10.89,10.92,10.88,10.91,80700
07/02/2003,13:30,10.91,10.92,10.91,10.91,51500
07/02/2003,13:35,10.91,10.92,10.9,10.92,39200
07/02/2003,13:40,10.92,10.93,10.91,10.92,46800
07/02/2003,13:45,10.93,10.93,10.91,10.91,44200
07/02/2003,13:50,10.911,10.92,10.9,10.91,53400
07/02/2003,13:55,10.9,10.92,10.88,10.9,98500
07/02/2003,14:00,10.9,10.9,10.88,10.89,41700
07/02/2003,14:05,10.9,10.9,10.88,10.89,53600
07/02/2003,14:10,10.88,10.89,10.86,10.88,78600
07/02/2003,14:15,10.88,10.88,10.85,10.85,55100
07/02/2003,14:20,10.85,10.86,10.85,10.85,66800
07/02/2003,14:25,10.85,10.86,10.82,10.85,139800
07/02/2003,14:30,10.86,10.86,10.84,10.859,25400
07/02/2003,14:35,10.85,10.89,10.85,10.87,59900
07/02/2003,14:40,10.88,10.89,10.87,10.88,132700
07/02/2003,14:45,10.89,10.9,10.88,10.89,75900
07/02/2003,14:50,10.89,10.9,10.89,10.89,27600
07/02/2003,14:55,10.89,10.9,10.88,10.9,79800
07/02/2003,15:00,10.9,10.92,10.9,10.92,76700
07/02/2003,15:05,10.92,10.94,10.91,10.92,84700
07/02/2003,15:10,10.922,10.93,10.91,10.92,43500
07/02/2003,15:15,10.92,10.93,10.92,10.92,542800
07/02/2003,15:20,10.93,10.93,10.91,10.92,54500
07/02/2003,15:25,10.9,10.91,10.87,10.89,77300
07/02/2003,15:30,10.9,10.91,10.89,10.89,76800
07/02/2003,15:35,10.89,10.91,10.88,10.91,104300
07/02/2003,15:40,10.91,10.94,10.9,10.9,117500
07/02/2003,15:45,10.91,10.92,10.89,10.9,67100
07/02/2003,15:50,10.91,10.92,10.89,10.89,178900
07/02/2003,15:55,10.89,10.9,10.86,10.89,306000
07/03/2003,09:30,10.87,10.87,10.71,10.72,281400
07/03/2003,09:35,10.72,10.87,10.71,10.77,142500
07/03/2003,09:40,10.77,10.86,10.77,10.83,63200
07/03/2003,09:45,10.84,10.84,10.78,10.82,58400
07/03/2003,09:50,10.81,10.9,10.81,10.85,90400
07/03/2003,09:55,10.87,10.88,10.84,10.88,116200
07/03/2003,10:00,10.88,10.99,10.87,10.98,198700
07/03/2003,10:05,10.99,10.99,10.93,10.94,98400
07/03/2003,10:10,10.94,11.02,10.94,11,199900
07/03/2003,10:15,11,11,10.97,10.97,79200
07/03/2003,10:20,10.97,10.98,10.93,10.95,93300
07/03/2003,10:25,10.95,10.96,10.91,10.91,68600
07/03/2003,10:30,10.92,10.95,10.92,10.94,35300
07/03/2003,10:35,10.95,10.95,10.84,10.85,110600
07/03/2003,10:40,10.85,10.94,10.84,10.93,76900
07/03/2003,10:45,10.93,10.95,10.89,10.94,47800
07/03/2003,10:50,10.93,10.99,10.93,10.94,90000
07/03/2003,10:55,10.95,10.95,10.89,10.89,33900
07/03/2003,11:00,10.88,10.93,10.88,10.92,59600
07/03/2003,11:05,10.92,10.93,10.88,10.89,57400
07/03/2003,11:10,10.91,10.94,10.9,10.93,55500
07/03/2003,11:15,10.92,10.95,10.92,10.94,23400
07/03/2003,11:20,10.94,10.97,10.94,10.95,43100
07/03/2003,11:25,10.95,10.97,10.95,10.97,33800
07/03/2003,11:30,10.96,10.97,10.94,10.94,46000
07/03/2003,11:35,10.95,10.97,10.92,10.96,64400
07/03/2003,11:40,10.97,10.97,10.96,10.96,62400
07/03/2003,11:45,10.97,10.98,10.96,10.97,63300
07/03/2003,11:50,10.98,11,10.96,10.99,80400
07/03/2003,11:55,10.99,11.01,10.99,11,57500
07/03/2003,12:00,11,11.01,10.96,10.97,70300
07/03/2003,12:05,10.98,10.98,10.95,10.96,27700
07/03/2003,12:10,10.95,10.98,10.94,10.97,39200
07/03/2003,12:15,10.98,10.98,10.97,10.97,26500
07/03/2003,12:20,10.97,10.98,10.95,10.95,119200
07/03/2003,12:25,10.96,10.96,10.94,10.94,118600
07/03/2003,12:30,10.95,10.97,10.95,10.95,87600
07/03/2003,12:35,10.95,10.96,10.95,10.96,54200
07/03/2003,12:40,10.96,10.96,10.95,10.96,74800
07/03/2003,12:45,10.95,10.96,10.95,10.95,26200
07/03/2003,12:50,10.95,10.96,10.91,10.92,224500
07/03/2003,12:55,10.92,10.92,10.85,10.88,84600
07/07/2003,09:30,11,11.09,10.95,11.04,338900
07/07/2003,09:35,11.05,11.15,11.04,11.15,163200
07/07/2003,09:40,11.15,11.17,11.06,11.1,135000
07/07/2003,09:45,11.09,11.1,11.06,11.09,87500
07/07/2003,09:50,11.1,11.15,11.09,11.13,121600
07/07/2003,09:55,11.139,11.17,11.13,11.15,182200
07/07/2003,10:00,11.15,11.16,11.11,11.12,142600
07/07/2003,10:05,11.12,11.14,11.11,11.13,129700
07/07/2003,10:10,11.13,11.14,11.1,11.11,58000
07/07/2003,10:15,11.12,11.16,11.11,11.13,94000
07/07/2003,10:20,11.129,11.16,11.11,11.16,79700
07/07/2003,10:25,11.16,11.17,11.15,11.15,106100
07/07/2003,10:30,11.16,11.16,11.12,11.13,69700
07/07/2003,10:35,11.13,11.16,11.13,11.16,66200
07/07/2003,10:40,11.16,11.16,11.15,11.16,49400
07/07/2003,10:45,11.15,11.16,11.13,11.13,60700
07/07/2003,10:50,11.14,11.14,11.13,11.14,36800
07/07/2003,10:55,11.14,11.15,11.13,11.14,39300
07/07/2003,11:00,11.15,11.15,11.12,11.12,30000
07/07/2003,11:05,11.13,11.13,11.12,11.13,40700
07/07/2003,11:10,11.14,11.17,11.13,11.15,54000
07/07/2003,11:15,11.17,11.19,11.16,11.19,65800
07/07/2003,11:20,11.18,11.2,11.18,11.2,118400
07/07/2003,11:25,11.19,11.21,11.19,11.2,80500
07/07/2003,11:30,11.2,11.23,11.2,11.21,125500
07/07/2003,11:35,11.21,11.22,11.19,11.19,105100
07/07/2003,11:40,11.19,11.2,11.18,11.18,93400
07/07/2003,11:45,11.18,11.19,11.16,11.17,47300
07/07/2003,11:50,11.17,11.18,11.15,11.15,118600
07/07/2003,11:55,11.15,11.18,11.15,11.17,39300
07/07/2003,12:00,11.17,11.19,11.17,11.18,75900
07/07/2003,12:05,11.2,11.21,11.19,11.2,82300
07/07/2003,12:10,11.21,11.21,11.2,11.21,58900
07/07/2003,12:15,11.2,11.22,11.2,11.2,44300
07/07/2003,12:20,11.22,11.23,11.21,11.221,87400
07/07/2003,12:25,11.22,11.23,11.21,11.22,93700
07/07/2003,12:30,11.22,11.23,11.21,11.22,26700
07/07/2003,12:35,11.22,11.25,11.22,11.24,152800
07/07/2003,12:40,11.24,11.271,11.24,11.27,178200
07/07/2003,12:45,11.27,11.28,11.26,11.26,179600
07/07/2003,12:50,11.26,11.27,11.26,11.26,62800
07/07/2003,12:55,11.26,11.27,11.26,11.26,55400
07/07/2003,13:00,11.27,11.27,11.21,11.21,44400
07/07/2003,13:05,11.21,11.22,11.2,11.2,80400
07/07/2003,13:10,11.2,11.21,11.2,11.2,43500
07/07/2003,13:15,11.2,11.2,11.18,11.18,24600
07/07/2003,13:20,11.19,11.2,11.15,11.15,335300
07/07/2003,13:25,11.15,11.16,11.13,11.15,275600
07/07/2003,13:30,11.151,11.16,11.15,11.16,38000
07/07/2003,13:35,11.16,11.16,11.14,11.14,21400
07/07/2003,13:40,11.14,11.14,11.12,11.13,29700
07/07/2003,13:45,11.12,11.13,11.11,11.11,30400
07/07/2003,13:50,11.12,11.12,11.11,11.12,26700
07/07/2003,13:55,11.12,11.12,11.11,11.12,60100
07/07/2003,14:00,11.11,11.14,11.11,11.14,61400
07/07/2003,14:05,11.14,11.15,11.12,11.12,24900
07/07/2003,14:10,11.12,11.13,11.12,11.1225,29800
07/07/2003,14:15,11.12,11.15,11.12,11.15,75300
07/07/2003,14:20,11.14,11.16,11.14,11.14,54400
07/07/2003,14:25,11.14,11.14,11.12,11.14,88500
07/07/2003,14:30,11.13,11.14,11.13,11.14,25400
07/07/2003,14:35,11.14,11.14,11.13,11.14,15400
07/07/2003,14:40,11.14,11.15,11.13,11.131,46800
07/07/2003,14:45,11.13,11.15,11.13,11.15,148100
07/07/2003,14:50,11.15,11.19,11.14,11.189,104200
07/07/2003,14:55,11.19,11.21,11.189,11.19,261200
07/07/2003,15:00,11.18,11.19,11.18,11.19,34200
07/07/2003,15:05,11.18,11.19,11.18,11.18,39500
07/07/2003,15:10,11.19,11.19,11.18,11.19,61700
07/07/2003,15:15,11.19,11.2,11.18,11.19,132400
07/07/2003,15:20,11.19,11.19,11.15,11.15,107000
07/07/2003,15:25,11.16,11.16,11.15,11.16,91000
07/07/2003,15:30,11.15,11.19,11.15,11.17,90400
07/07/2003,15:35,11.17,11.2,11.17,11.19,69500
07/07/2003,15:40,11.2,11.2,11.19,11.2,124400
07/07/2003,15:45,11.2,11.2,11.18,11.2,73200
07/07/2003,15:50,11.2,11.2,11.18,11.18,73800
07/07/2003,15:55,11.18,11.19,11.16,11.18,134600
07/08/2003,09:30,11.25,11.27,11.2,11.22,448000
07/08/2003,09:35,11.22,11.27,11.22,11.25,221000
07/08/2003,09:40,11.269,11.38,11.26,11.37,288900
07/08/2003,09:45,11.36,11.38,11.36,11.38,323700
07/08/2003,09:50,11.37,11.41,11.37,11.4,374800
07/08/2003,09:55,11.41,11.41,11.33,11.33,342900
07/08/2003,10:00,11.33,11.34,11.29,11.3,210100
07/08/2003,10:05,11.3,11.33,11.27,11.29,317300
07/08/2003,10:10,11.29,11.31,11.29,11.3,494700
07/08/2003,10:15,11.301,11.34,11.3,11.34,709100
07/08/2003,10:20,11.35,11.37,11.34,11.37,668000
07/08/2003,10:25,11.36,11.37,11.35,11.35,351600
07/08/2003,10:30,11.35,11.37,11.34,11.37,114600
07/08/2003,10:35,11.35,11.4,11.35,11.39,93900
07/08/2003,10:40,11.39,11.39,11.35,11.36,78700
07/08/2003,10:45,11.36,11.39,11.35,11.38,155200
07/08/2003,10:50,11.39,11.39,11.36,11.37,84200
07/08/2003,10:55,11.37,11.37,11.35,11.36,81800
07/08/2003,11:00,11.34,11.35,11.32,11.33,79900
07/08/2003,11:05,11.33,11.34,11.31,11.32,29100
07/08/2003,11:10,11.31,11.32,11.27,11.3,121200
07/08/2003,11:15,11.3,11.35,11.29,11.34,267600
07/08/2003,11:20,11.34,11.35,11.33,11.34,72200
07/08/2003,11:25,11.34,11.34,11.32,11.34,39900
07/08/2003,11:30,11.33,11.34,11.31,11.33,68200
07/08/2003,11:35,11.33,11.33,11.3,11.3,54700
07/08/2003,11:40,11.3,11.31,11.28,11.28,143300
07/08/2003,11:45,11.29,11.29,11.28,11.29,54100
07/08/2003,11:50,11.29,11.32,11.28,11.32,42300
07/08/2003,11:55,11.32,11.32,11.301,11.32,9900
07/08/2003,12:00,11.31,11.32,11.29,11.29,26900
07/08/2003,12:05,11.3,11.3,11.28,11.28,101400
07/08/2003,12:10,11.28,11.28,11.27,11.27,51500
07/08/2003,12:15,11.26,11.27,11.25,11.26,148000
07/08/2003,12:20,11.27,11.29,11.26,11.28,26600
07/08/2003,12:25,11.28,11.29,11.27,11.28,60000
07/08/2003,12:30,11.27,11.28,11.241,11.241,122400
07/08/2003,12:35,11.25,11.25,11.24,11.24,61400
07/08/2003,12:40,11.24,11.25,11.23,11.23,89600
07/08/2003,12:45,11.23,11.24,11.22,11.22,70800
07/08/2003,12:50,11.23,11.24,11.22,11.24,281900
07/08/2003,12:55,11.24,11.25,11.24,11.24,148200
07/08/2003,13:00,11.24,11.25,11.23,11.24,149800
07/08/2003,13:05,11.24,11.25,11.22,11.23,175700
07/08/2003,13:10,11.22,11.23,11.21,11.22,258400
07/08/2003,13:15,11.22,11.24,11.21,11.22,237600
07/08/2003,13:20,11.23,11.23,11.21,11.23,185500
07/08/2003,13:25,11.229,11.24,11.22,11.24,47000
07/08/2003,13:30,11.23,11.25,11.23,11.24,30200
07/08/2003,13:35,11.24,11.25,11.23,11.24,57700
07/08/2003,13:40,11.25,11.25,11.24,11.25,10500
07/08/2003,13:45,11.24,11.25,11.23,11.24,45000
07/08/2003,13:50,11.23,11.23,11.22,11.23,228800
07/08/2003,13:55,11.22,11.23,11.2,11.2,68400
07/08/2003,14:00,11.2,11.2,11.17,11.17,72300
07/08/2003,14:05,11.16,11.18,11.15,11.17,105000
07/08/2003,14:10,11.17,11.18,11.16,11.18,137900
07/08/2003,14:15,11.18,11.19,11.17,11.18,40400
07/08/2003,14:20,11.17,11.2,11.17,11.2,85200
07/08/2003,14:25,11.2,11.23,11.19,11.22,19000
07/08/2003,14:30,11.22,11.24,11.201,11.21,60800
07/08/2003,14:35,11.22,11.22,11.19,11.19,28600
07/08/2003,14:40,11.2,11.2,11.18,11.19,33000
07/08/2003,14:45,11.18,11.2,11.18,11.2,142300
07/08/2003,14:50,11.2,11.21,11.19,11.2,203300
07/08/2003,14:55,11.2,11.2,11.18,11.18,46400
07/08/2003,15:00,11.18,11.19,11.16,11.17,68500
07/08/2003,15:05,11.18,11.18,11.15,11.18,282400
07/08/2003,15:10,11.18,11.18,11.17,11.18,24800
07/08/2003,15:15,11.18,11.18,11.17,11.17,51500
07/08/2003,15:20,11.17,11.17,11.16,11.16,63500
07/08/2003,15:25,11.17,11.17,11.16,11.17,36900
07/08/2003,15:30,11.17,11.17,11.16,11.17,99200
07/08/2003,15:35,11.17,11.18,11.17,11.18,411800
07/08/2003,15:40,11.18,11.23,11.18,11.21,106400
07/08/2003,15:45,11.21,11.22,11.2,11.2,103200
07/08/2003,15:50,11.2,11.21,11.16,11.16,146500
07/08/2003,15:55,11.17,11.17,11.15,11.16,243900
07/09/2003,09:30,11.07,11.1,11.05,11.1,501200
07/09/2003,09:35,11.1,11.11,11.09,11.09,156800
07/09/2003,09:40,11.09,11.1,11.06,11.07,166500
07/09/2003,09:45,11.07,11.08,11.06,11.08,111400
07/09/2003,09:50,11.07,11.1,11.07,11.09,98800
07/09/2003,09:55,11.1,11.1,11.06,11.08,54300
07/09/2003,10:00,11.07,11.09,11.05,11.05,52700
07/09/2003,10:05,11.06,11.13,11.06,11.12,105000
07/09/2003,10:10,11.12,11.12,11.07,11.09,64100
07/09/2003,10:15,11.1,11.15,11.09,11.14,108600
07/09/2003,10:20,11.14,11.16,11.13,11.16,69600
07/09/2003,10:25,11.16,11.18,11.15,11.16,76000
07/09/2003,10:30,11.16,11.17,11.11,11.11,45500
07/09/2003,10:35,11.12,11.13,11.09,11.1,119800
07/09/2003,10:40,11.09,11.11,11.09,11.11,32600
07/09/2003,10:45,11.11,11.13,11.11,11.111,115600
07/09/2003,10:50,11.11,11.111,11.07,11.08,226500
07/09/2003,10:55,11.07,11.08,11.06,11.06,110000
07/09/2003,11:00,11.06,11.07,11.06,11.07,70300
07/09/2003,11:05,11.07,11.07,11.06,11.06,129800
07/09/2003,11:10,11.07,11.08,11.06,11.08,183200
07/09/2003,11:15,11.071,11.13,11.07,11.11,61000
07/09/2003,11:20,11.12,11.12,11.09,11.1,26000
07/09/2003,11:25,11.1,11.13,11.1,11.12,28800
07/09/2003,11:30,11.11,11.13,11.11,11.12,20800
07/09/2003,11:35,11.11,11.12,11.09,11.09,43700
07/09/2003,11:40,11.09,11.13,11.09,11.12,39900
07/09/2003,11:45,11.12,11.13,11.11,11.11,47400
07/09/2003,11:50,11.12,11.12,11.1,11.1,23600
07/09/2003,11:55,11.1,11.11,11.1,11.1,42000
07/09/2003,12:00,11.11,11.11,11.06,11.07,67300
07/09/2003,12:05,11.07,11.09,11.07,11.08,54300
07/09/2003,12:10,11.08,11.1,11.08,11.1,28900
07/09/2003,12:15,11.09,11.11,11.09,11.1,37700
07/09/2003,12:20,11.1,11.12,11.1,11.11,13600
07/09/2003,12:25,11.11,11.14,11.11,11.13,50100
07/09/2003,12:30,11.13,11.15,11.13,11.13,63300
07/09/2003,12:35,11.13,11.16,11.13,11.16,73300
07/09/2003,12:40,11.17,11.17,11.14,11.15,126600
07/09/2003,12:45,11.15,11.15,11.13,11.14,121900
07/09/2003,12:50,11.14,11.15,11.14,11.15,61600
07/09/2003,12:55,11.14,11.16,11.14,11.15,31100
07/09/2003,13:00,11.16,11.16,11.15,11.15,13300
07/09/2003,13:05,11.15,11.17,11.15,11.17,81300
07/09/2003,13:10,11.18,11.2,11.17,11.18,56500
07/09/2003,13:15,11.19,11.19,11.17,11.19,16700
07/09/2003,13:20,11.18,11.19,11.17,11.17,73000
07/09/2003,13:25,11.16,11.16,11.15,11.15,26200
07/09/2003,13:30,11.15,11.16,11.15,11.15,26000
07/09/2003,13:35,11.15,11.16,11.15,11.15,7500
07/09/2003,13:40,11.15,11.17,11.15,11.17,28000
07/09/2003,13:45,11.17,11.18,11.16,11.16,24800
07/09/2003,13:50,11.16,11.18,11.14,11.17,27200
07/09/2003,13:55,11.17,11.2,11.17,11.2,29600
07/09/2003,14:00,11.19,11.2,11.18,11.2,95600
07/09/2003,14:05,11.2,11.2,11.19,11.19,48000
07/09/2003,14:10,11.19,11.21,11.19,11.21,56900
07/09/2003,14:15,11.21,11.22,11.2,11.21,117900
07/09/2003,14:20,11.21,11.23,11.21,11.22,32800
07/09/2003,14:25,11.22,11.23,11.2,11.2,33700
07/09/2003,14:30,11.2,11.2,11.17,11.17,60900
07/09/2003,14:35,11.17,11.19,11.17,11.18,38600
07/09/2003,14:40,11.19,11.19,11.18,11.18,15600
07/09/2003,14:45,11.18,11.2,11.18,11.19,14700
07/09/2003,14:50,11.2,11.23,11.19,11.23,19300
07/09/2003,14:55,11.22,11.23,11.21,11.21,27400
07/09/2003,15:00,11.2,11.2,11.16,11.17,34600
07/09/2003,15:05,11.17,11.18,11.16,11.18,73400
07/09/2003,15:10,11.18,11.2,11.17,11.17,44800
07/09/2003,15:15,11.18,11.21,11.17,11.21,30700
07/09/2003,15:20,11.21,11.22,11.19,11.19,54900
07/09/2003,15:25,11.2,11.21,11.17,11.18,102100
07/09/2003,15:30,11.18,11.2,11.17,11.17,48300
07/09/2003,15:35,11.18,11.19,11.17,11.17,25500
07/09/2003,15:40,11.17,11.17,11.14,11.16,94600
07/09/2003,15:45,11.16,11.18,11.15,11.17,80400
07/09/2003,15:50,11.16,11.17,11.12,11.15,88000
07/09/2003,15:55,11.13,11.15,11.12,11.14,143300
07/10/2003,09:30,11.12,11.12,11.05,11.06,159800
07/10/2003,09:35,11.06,11.09,11.06,11.07,84300
07/10/2003,09:40,11.06,11.12,11.03,11.1,117000
07/10/2003,09:45,11.11,11.13,11.08,11.13,64700
07/10/2003,09:50,11.11,11.13,11.1,11.13,59000
07/10/2003,09:55,11.13,11.13,11.07,11.08,43800
07/10/2003,10:00,11.07,11.08,11.06,11.06,111800
07/10/2003,10:05,11.06,11.07,11.02,11.03,181600
07/10/2003,10:10,11.03,11.06,11.03,11.03,49600
07/10/2003,10:15,11.03,11.08,11.03,11.08,53200
07/10/2003,10:20,11.07,11.09,11.07,11.09,32100
07/10/2003,10:25,11.08,11.11,11.08,11.11,44600
07/10/2003,10:30,11.1,11.1,11.04,11.09,93300
07/10/2003,10:35,11.05,11.11,11.05,11.1,208300
07/10/2003,10:40,11.1,11.1,11.08,11.08,30200
07/10/2003,10:45,11.08,11.08,11.05,11.05,101700
07/10/2003,10:50,11.06,11.08,11.05,11.08,50300
07/10/2003,10:55,11.07,11.1,11.07,11.08,138700
07/10/2003,11:00,11.09,11.09,11.07,11.08,44000
07/10/2003,11:05,11.08,11.09,11.07,11.07,59500
07/10/2003,11:10,11.08,11.08,11.06,11.07,27800
07/10/2003,11:15,11.06,11.09,11.06,11.09,26000
07/10/2003,11:20,11.08,11.09,11.08,11.08,20700
07/10/2003,11:25,11.09,11.1,11.08,11.09,19700
07/10/2003,11:30,11.08,11.09,11.07,11.07,15100
07/10/2003,11:35,11.07,11.089,11.05,11.05,65600
07/10/2003,11:40,11.05,11.06,11.04,11.06,30300
07/10/2003,11:45,11.06,11.06,11.04,11.05,30800
07/10/2003,11:50,11.04,11.06,11.04,11.05,38300
07/10/2003,11:55,11.04,11.05,11.03,11.03,70000
07/10/2003,12:00,11.04,11.06,11.03,11.06,50100
07/10/2003,12:05,11.06,11.07,11.05,11.06,21500
07/10/2003,12:10,11.06,11.09,11.05,11.09,76900
07/10/2003,12:15,11.08,11.09,11.08,11.08,23800
07/10/2003,12:20,11.08,11.09,11.07,11.07,27400
07/10/2003,12:25,11.07,11.08,11.06,11.06,16100
07/10/2003,12:30,11.06,11.06,11.05,11.06,27300
07/10/2003,12:35,11.05,11.06,11.04,11.04,34600
07/10/2003,12:40,11.04,11.05,11.02,11.02,57100
07/10/2003,12:45,11.02,11.04,11.02,11.02,64400
07/10/2003,12:50,11.02,11.03,11.01,11.03,182000
07/10/2003,12:55,11.03,11.05,11.03,11.04,34200
07/10/2003,13:00,11.04,11.04,11.01,11.01,66800
07/10/2003,13:05,11.02,11.02,11.01,11.02,52600
07/10/2003,13:10,11.02,11.03,11.01,11.02,123700
07/10/2003,13:15,11.03,11.03,11.01,11.02,87700
07/10/2003,13:20,11.02,11.02,11,11.01,34800
07/10/2003,13:25,11.01,11.02,11,11,180100
07/10/2003,13:30,11,11.01,10.98,10.98,86400
07/10/2003,13:35,10.98,11,10.98,11,83400
07/10/2003,13:40,11,11.02,10.99,10.99,110300
07/10/2003,13:45,10.99,11,10.98,10.98,31500
07/10/2003,13:50,10.99,11.02,10.99,11.01,46900
07/10/2003,13:55,11.02,11.022,11.01,11.02,28900
07/10/2003,14:00,11.02,11.02,11,11.01,24400
07/10/2003,14:05,11,11.02,11,11,46300
07/10/2003,14:10,11,11.019,11,11.01,25600
07/10/2003,14:15,11.02,11.02,10.98,10.99,121200
07/10/2003,14:20,11,11,10.98,10.98,61200
07/10/2003,14:25,10.99,10.99,10.96,10.98,42800
07/10/2003,14:30,10.97,11,10.96,10.98,39600
07/10/2003,14:35,10.98,10.989,10.95,10.95,54900
07/10/2003,14:40,10.96,10.98,10.96,10.97,103300
07/10/2003,14:45,10.97,10.98,10.95,10.95,85500
07/10/2003,14:50,10.95,10.97,10.95,10.969,549900
07/10/2003,14:55,10.96,10.98,10.96,10.96,70200
07/10/2003,15:00,10.96,11.02,10.96,11.01,98500
07/10/2003,15:05,11.01,11.03,11,11.01,127900
07/10/2003,15:10,11.02,11.03,11.01,11.03,84700
07/10/2003,15:15,11.02,11.03,11,11.01,59200
07/10/2003,15:20,11,11.04,11,11.04,135100
07/10/2003,15:25,11.04,11.07,11.03,11.07,115700
07/10/2003,15:30,11.07,11.08,11.06,11.07,166500
07/10/2003,15:35,11.07,11.1,11.07,11.09,124500
07/10/2003,15:40,11.1,11.16,11.091,11.141,204100
07/10/2003,15:45,11.16,11.18,11.14,11.18,297100
07/10/2003,15:50,11.17,11.2,11.16,11.19,349500
07/10/2003,15:55,11.19,11.2,11.11,11.12,330500
07/11/2003,09:30,11.18,11.21,11.16,11.21,248200
07/11/2003,09:35,11.21,11.23,11.2,11.23,77400
07/11/2003,09:40,11.23,11.24,11.2,11.21,79600
07/11/2003,09:45,11.21,11.21,11.2,11.2,95500
07/11/2003,09:50,11.21,11.29,11.21,11.28,298900
07/11/2003,09:55,11.28,11.2825,11.25,11.27,120700
07/11/2003,10:00,11.26,11.29,11.25,11.25,107500
07/11/2003,10:05,11.26,11.26,11.23,11.25,111000
07/11/2003,10:10,11.25,11.25,11.23,11.25,53000
07/11/2003,10:15,11.24,11.26,11.24,11.26,123300
07/11/2003,10:20,11.26,11.28,11.25,11.28,153500
07/11/2003,10:25,11.28,11.3,11.27,11.3,262900
07/11/2003,10:30,11.29,11.33,11.28,11.31,186700
07/11/2003,10:35,11.3,11.31,11.29,11.3,111900
07/11/2003,10:40,11.29,11.3,11.27,11.27,24200
07/11/2003,10:45,11.28,11.29,11.26,11.28,95700
07/11/2003,10:50,11.27,11.28,11.25,11.25,68100
07/11/2003,10:55,11.26,11.26,11.24,11.25,188000
07/11/2003,11:00,11.24,11.29,11.24,11.29,159300
07/11/2003,11:05,11.28,11.29,11.25,11.26,27600
07/11/2003,11:10,11.25,11.26,11.25,11.25,28400
07/11/2003,11:15,11.26,11.29,11.25,11.27,75900
07/11/2003,11:20,11.27,11.28,11.27,11.27,29500
07/11/2003,11:25,11.27,11.29,11.27,11.28,42000
07/11/2003,11:30,11.28,11.29,11.27,11.28,33200
07/11/2003,11:35,11.28,11.29,11.27,11.29,29700
07/11/2003,11:40,11.28,11.29,11.26,11.26,61900
07/11/2003,11:45,11.27,11.28,11.25,11.27,651800
07/11/2003,11:50,11.27,11.27,11.26,11.27,40100
07/11/2003,11:55,11.26,11.27,11.26,11.27,25500
07/11/2003,12:00,11.261,11.27,11.26,11.26,56600
07/11/2003,12:05,11.27,11.27,11.25,11.26,18600
07/11/2003,12:10,11.26,11.27,11.25,11.26,49000
07/11/2003,12:15,11.27,11.27,11.26,11.26,13000
07/11/2003,12:20,11.27,11.27,11.25,11.25,24400
07/11/2003,12:25,11.25,11.26,11.25,11.26,41800
07/11/2003,12:30,11.25,11.26,11.24,11.25,103700
07/11/2003,12:35,11.24,11.25,11.24,11.25,56500
07/11/2003,12:40,11.25,11.25,11.24,11.25,48500
07/11/2003,12:45,11.25,11.26,11.24,11.26,47000
07/11/2003,12:50,11.25,11.26,11.25,11.26,25500
07/11/2003,12:55,11.26,11.26,11.24,11.25,21800
07/11/2003,13:00,11.24,11.25,11.24,11.24,25600
07/11/2003,13:05,11.24,11.25,11.22,11.23,63500
07/11/2003,13:10,11.22,11.23,11.22,11.23,37100
07/11/2003,13:15,11.23,11.25,11.23,11.25,76500
07/11/2003,13:20,11.25,11.25,11.24,11.24,14900
07/11/2003,13:25,11.25,11.25,11.24,11.24,21400
07/11/2003,13:30,11.25,11.25,11.24,11.24,14300
07/11/2003,13:35,11.24,11.25,11.24,11.24,22100
07/11/2003,13:40,11.25,11.25,11.24,11.24,15800
07/11/2003,13:45,11.24,11.25,11.24,11.24,35400
07/11/2003,13:50,11.25,11.25,11.24,11.25,18300
07/11/2003,13:55,11.25,11.25,11.24,11.25,10100
07/11/2003,14:00,11.24,11.25,11.24,11.24,102900
07/11/2003,14:05,11.25,11.25,11.24,11.25,12400
07/11/2003,14:10,11.24,11.25,11.24,11.24,33600
07/11/2003,14:15,11.25,11.25,11.24,11.25,22800
07/11/2003,14:20,11.25,11.25,11.24,11.25,37700
07/11/2003,14:25,11.24,11.25,11.24,11.24,24600
07/11/2003,14:30,11.24,11.25,11.22,11.24,108300
07/11/2003,14:35,11.23,11.23,11.22,11.23,62100
07/11/2003,14:40,11.23,11.239,11.21,11.23,94600
07/11/2003,14:45,11.22,11.25,11.22,11.23,81100
07/11/2003,14:50,11.24,11.25,11.24,11.25,35300
07/11/2003,14:55,11.25,11.25,11.23,11.23,56900
07/11/2003,15:00,11.23,11.24,11.23,11.23,36200
07/11/2003,15:05,11.24,11.24,11.23,11.23,61900
07/11/2003,15:10,11.23,11.25,11.23,11.25,151600
07/11/2003,15:15,11.25,11.25,11.24,11.25,59300
07/11/2003,15:20,11.25,11.26,11.24,11.26,50200
07/11/2003,15:25,11.25,11.26,11.25,11.26,94400
07/11/2003,15:30,11.26,11.27,11.25,11.26,33000
07/11/2003,15:35,11.26,11.26,11.25,11.25,42500
07/11/2003,15:40,11.258,11.27,11.25,11.27,55900
07/11/2003,15:45,11.27,11.29,11.26,11.29,150100
07/11/2003,15:50,11.28,11.3,11.28,11.28,173300
07/11/2003,15:55,11.28,11.3,11.27,11.3,163800
07/14/2003,09:30,11.45,11.48,11.43,11.48,543200
07/14/2003,09:35,11.49,11.5,11.47,11.48,253900
07/14/2003,09:40,11.46,11.48,11.45,11.471,70000
07/14/2003,09:45,11.47,11.47,11.42,11.43,163600
07/14/2003,09:50,11.44,11.45,11.42,11.44,94300
07/14/2003,09:55,11.43,11.44,11.4,11.42,186600
07/14/2003,10:00,11.45,11.47,11.42,11.451,89000
07/14/2003,10:05,11.45,11.47,11.45,11.45,50300
07/14/2003,10:10,11.45,11.47,11.45,11.47,157900
07/14/2003,10:15,11.47,11.49,11.46,11.49,86300
07/14/2003,10:20,11.48,11.49,11.45,11.46,119600
07/14/2003,10:25,11.46,11.49,11.46,11.48,86300
07/14/2003,10:30,11.48,11.49,11.47,11.49,78100
07/14/2003,10:35,11.49,11.49,11.48,11.49,55300
07/14/2003,10:40,11.49,11.49,11.47,11.47,77900
07/14/2003,10:45,11.48,11.49,11.47,11.48,44700
07/14/2003,10:50,11.48,11.49,11.48,11.49,22000
07/14/2003,10:55,11.49,11.5,11.48,11.49,163100
07/14/2003,11:00,11.5,11.5,11.47,11.48,105600
07/14/2003,11:05,11.47,11.48,11.47,11.47,34500
07/14/2003,11:10,11.47,11.48,11.47,11.47,50700
07/14/2003,11:15,11.47,11.48,11.46,11.47,59300
07/14/2003,11:20,11.48,11.49,11.46,11.47,79800
07/14/2003,11:25,11.48,11.48,11.46,11.46,19100
07/14/2003,11:30,11.46,11.46,11.44,11.45,171800
07/14/2003,11:35,11.45,11.45,11.44,11.45,38600
07/14/2003,11:40,11.44,11.45,11.44,11.45,170000
07/14/2003,11:45,11.46,11.47,11.45,11.46,153100
07/14/2003,11:50,11.46,11.47,11.46,11.47,35500
07/14/2003,11:55,11.46,11.47,11.46,11.47,331400
07/14/2003,12:00,11.47,11.48,11.43,11.43,59500
07/14/2003,12:05,11.44,11.44,11.43,11.43,38800
07/14/2003,12:10,11.44,11.44,11.42,11.43,29700
07/14/2003,12:15,11.42,11.44,11.41,11.411,55900
07/14/2003,12:20,11.42,11.43,11.4,11.43,96900
07/14/2003,12:25,11.42,11.44,11.42,11.44,40300
07/14/2003,12:30,11.43,11.44,11.42,11.44,72300
07/14/2003,12:35,11.43,11.45,11.43,11.44,36200
07/14/2003,12:40,11.45,11.45,11.43,11.43,32400
07/14/2003,12:45,11.44,11.44,11.43,11.44,10700
07/14/2003,12:50,11.43,11.44,11.42,11.43,42000
07/14/2003,12:55,11.43,11.44,11.42,11.44,33800
07/14/2003,13:00,11.44,11.44,11.42,11.43,13900
07/14/2003,13:05,11.43,11.44,11.42,11.43,57500
07/14/2003,13:10,11.43,11.44,11.42,11.42,24800
07/14/2003,13:15,11.42,11.46,11.42,11.45,125000
07/14/2003,13:20,11.45,11.45,11.43,11.43,19700
07/14/2003,13:25,11.44,11.44,11.43,11.43,32200
07/14/2003,13:30,11.43,11.44,11.43,11.43,15600
07/14/2003,13:35,11.44,11.46,11.43,11.44,30400
07/14/2003,13:40,11.45,11.46,11.44,11.45,51900
07/14/2003,13:45,11.46,11.46,11.45,11.45,42200
07/14/2003,13:50,11.45,11.46,11.43,11.44,33800
07/14/2003,13:55,11.441,11.45,11.44,11.45,24200
07/14/2003,14:00,11.44,11.45,11.44,11.45,20200
07/14/2003,14:05,11.44,11.45,11.43,11.44,71400
07/14/2003,14:10,11.44,11.45,11.44,11.44,13000
07/14/2003,14:15,11.44,11.45,11.43,11.43,67300
07/14/2003,14:20,11.43,11.44,11.42,11.42,75800
07/14/2003,14:25,11.42,11.43,11.42,11.42,44200
07/14/2003,14:30,11.42,11.43,11.42,11.43,10400
07/14/2003,14:35,11.42,11.43,11.42,11.42,14700
07/14/2003,14:40,11.43,11.43,11.4,11.41,103100
07/14/2003,14:45,11.42,11.42,11.4,11.4,60000
07/14/2003,14:50,11.4,11.41,11.39,11.4,128600
07/14/2003,14:55,11.39,11.42,11.39,11.41,134700
07/14/2003,15:00,11.41,11.42,11.41,11.41,37100
07/14/2003,15:05,11.42,11.42,11.27,11.27,130900
07/14/2003,15:10,11.28,11.4,11.28,11.37,124400
07/14/2003,15:15,11.37,11.37,11.33,11.33,142000
07/14/2003,15:20,11.34,11.34,11.3,11.3,97100
07/14/2003,15:25,11.3,11.35,11.29,11.32,91500
07/14/2003,15:30,11.32,11.35,11.31,11.35,81200
07/14/2003,15:35,11.34,11.35,11.3,11.3,106700
07/14/2003,15:40,11.3,11.31,11.27,11.29,125500
07/14/2003,15:45,11.29,11.32,11.29,11.3,167300
07/14/2003,15:50,11.3,11.31,11.3,11.3,98300
07/14/2003,15:55,11.31,11.32,11.29,11.31,163200
07/15/2003,09:30,11.35,11.45,11.35,11.43,284800
07/15/2003,09:35,11.42,11.44,11.37,11.42,84100
07/15/2003,09:40,11.43,11.45,11.39,11.4,201300
07/15/2003,09:45,11.4,11.4,11.37,11.37,52200
07/15/2003,09:50,11.37,11.39,11.35,11.37,106600
07/15/2003,09:55,11.36,11.45,11.36,11.44,82000
07/15/2003,10:00,11.44,11.47,11.43,11.44,382700
07/15/2003,10:05,11.45,11.45,11.42,11.45,99800
07/15/2003,10:10,11.45,11.49,11.43,11.45,218900
07/15/2003,10:15,11.45,11.47,11.42,11.42,168800
07/15/2003,10:20,11.44,11.49,11.4,11.48,191400
07/15/2003,10:25,11.47,11.5,11.47,11.48,320000
07/15/2003,10:30,11.47,11.51,11.47,11.49,246400
07/15/2003,10:35,11.49,11.54,11.49,11.51,403700
07/15/2003,10:40,11.51,11.52,11.49,11.5,114800
07/15/2003,10:45,11.49,11.52,11.48,11.48,73400
07/15/2003,10:50,11.48,11.52,11.45,11.45,80500
07/15/2003,10:55,11.45,11.48,11.45,11.47,30700
07/15/2003,11:00,11.47,11.49,11.45,11.45,67600
07/15/2003,11:05,11.45,11.469,11.43,11.43,259200
07/15/2003,11:10,11.43,11.43,11.4,11.42,53000
07/15/2003,11:15,11.43,11.43,11.4,11.42,35600
07/15/2003,11:20,11.42,11.43,11.4,11.41,31300
07/15/2003,11:25,11.4,11.419,11.34,11.35,90500
07/15/2003,11:30,11.33,11.39,11.32,11.36,36100
07/15/2003,11:35,11.36,11.38,11.36,11.37,30800
07/15/2003,11:40,11.37,11.42,11.37,11.42,114700
07/15/2003,11:45,11.41,11.44,11.38,11.39,51700
07/15/2003,11:50,11.39,11.45,11.39,11.44,24700
07/15/2003,11:55,11.42,11.46,11.42,11.45,21700
07/15/2003,12:00,11.45,11.46,11.42,11.44,42300
07/15/2003,12:05,11.44,11.46,11.44,11.46,35200
07/15/2003,12:10,11.46,11.47,11.45,11.47,34300
07/15/2003,12:15,11.46,11.48,11.46,11.48,87500
07/15/2003,12:20,11.47,11.48,11.46,11.47,28900
07/15/2003,12:25,11.461,11.48,11.46,11.47,40300
07/15/2003,12:30,11.47,11.48,11.46,11.46,18600
07/15/2003,12:35,11.46,11.48,11.46,11.47,102100
07/15/2003,12:40,11.48,11.48,11.46,11.47,1099100
07/15/2003,12:45,11.47,11.47,11.38,11.39,95700
07/15/2003,12:50,11.39,11.44,11.38,11.43,24500
07/15/2003,12:55,11.44,11.45,11.43,11.45,65500
07/15/2003,13:00,11.44,11.45,11.44,11.441,19900
07/15/2003,13:05,11.44,11.45,11.43,11.44,45500
07/15/2003,13:10,11.42,11.43,11.41,11.41,48100
07/15/2003,13:15,11.41,11.43,11.41,11.41,55200
07/15/2003,13:20,11.42,11.42,11.4,11.4,65900
07/15/2003,13:25,11.4,11.42,11.4,11.4,52900
07/15/2003,13:30,11.4,11.42,11.4,11.41,20500
07/15/2003,13:35,11.41,11.44,11.41,11.43,48600
07/15/2003,13:40,11.42,11.43,11.42,11.42,32800
07/15/2003,13:45,11.42,11.45,11.42,11.43,189000
07/15/2003,13:50,11.43,11.43,11.4,11.43,31200
07/15/2003,13:55,11.43,11.45,11.43,11.45,41300
07/15/2003,14:00,11.44,11.45,11.43,11.43,69300
07/15/2003,14:05,11.43,11.44,11.43,11.43,34000
07/15/2003,14:10,11.43,11.45,11.42,11.439,47200
07/15/2003,14:15,11.43,11.43,11.39,11.39,69600
07/15/2003,14:20,11.4,11.41,11.38,11.4,66100
07/15/2003,14:25,11.4,11.43,11.4,11.42,78300
07/15/2003,14:30,11.42,11.42,11.41,11.42,73600
07/15/2003,14:35,11.42,11.45,11.41,11.44,70100
07/15/2003,14:40,11.45,11.49,11.44,11.47,96400
07/15/2003,14:45,11.48,11.5,11.45,11.47,272900
07/15/2003,14:50,11.46,11.49,11.45,11.47,76200
07/15/2003,14:55,11.47,11.48,11.45,11.46,43700
07/15/2003,15:00,11.46,11.48,11.44,11.441,109100
07/15/2003,15:05,11.44,11.45,11.44,11.45,54300
07/15/2003,15:10,11.45,11.48,11.45,11.45,212500
07/15/2003,15:15,11.46,11.47,11.43,11.43,32700
07/15/2003,15:20,11.44,11.46,11.43,11.45,156800
07/15/2003,15:25,11.45,11.46,11.44,11.46,142500
07/15/2003,15:30,11.46,11.49,11.46,11.48,218900
07/15/2003,15:35,11.48,11.52,11.48,11.51,246000
07/15/2003,15:40,11.5,11.54,11.49,11.51,392600
07/15/2003,15:45,11.51,11.53,11.51,11.53,202100
07/15/2003,15:50,11.53,11.55,11.52,11.53,333700
07/15/2003,15:55,11.55,11.61,11.53,11.61,706100
07/16/2003,09:30,11.36,11.36,11.08,11.17,1029900
07/16/2003,09:35,11.17,11.23,11.15,11.2,545700
07/16/2003,09:40,11.219,11.25,11.18,11.18,559200
07/16/2003,09:45,11.17,11.23,11.17,11.18,308100
07/16/2003,09:50,11.18,11.19,11.09,11.11,495000
07/16/2003,09:55,11.11,11.14,11.1,11.11,250100
07/16/2003,10:00,11.11,11.12,11.1,11.11,499200
07/16/2003,10:05,11.1,11.15,11.09,11.15,709600
07/16/2003,10:10,11.1,11.15,11.1,11.1,415100
07/16/2003,10:15,11.1,11.11,11.07,11.07,196900
07/16/2003,10:20,11.06,11.07,11.03,11.04,284000
07/16/2003,10:25,11.03,11.04,11,11.01,756000
07/16/2003,10:30,11,11.01,10.94,10.98,490700
07/16/2003,10:35,10.99,11.02,10.96,11.01,418500
07/16/2003,10:40,11,11.02,10.97,10.98,262300
07/16/2003,10:45,10.98,11,10.97,10.99,151900
07/16/2003,10:50,10.99,11.03,10.98,11.03,436800
07/16/2003,10:55,11.03,11.05,11.02,11.04,183700
07/16/2003,11:00,11.05,11.07,11.05,11.05,588600
07/16/2003,11:05,11.05,11.06,11,11,167700
07/16/2003,11:10,10.99,11,10.95,10.95,226800
07/16/2003,11:15,10.96,10.97,10.94,10.96,164300
07/16/2003,11:20,10.97,11,10.96,10.99,172800
07/16/2003,11:25,10.97,11.03,10.97,11.01,147300
07/16/2003,11:30,11.02,11.05,11.01,11.02,104800
07/16/2003,11:35,11.02,11.05,11.02,11.05,113700
07/16/2003,11:40,11.05,11.05,11.02,11.03,93400
07/16/2003,11:45,11.03,11.05,11.02,11.04,75700
07/16/2003,11:50,11.05,11.05,11.01,11.02,100400
07/16/2003,11:55,11.02,11.04,11.01,11.02,134200
07/16/2003,12:00,11.02,11.08,11.02,11.07,99300
07/16/2003,12:05,11.07,11.08,11.04,11.05,100200
07/16/2003,12:10,11.05,11.08,11.05,11.07,108000
07/16/2003,12:15,11.08,11.1,11.07,11.07,64400
07/16/2003,12:20,11.07,11.08,11.06,11.07,57300
07/16/2003,12:25,11.08,11.09,11.06,11.09,77300
07/16/2003,12:30,11.08,11.11,11.08,11.11,99500
07/16/2003,12:35,11.11,11.12,11.1,11.1,96600
07/16/2003,12:40,11.11,11.13,11.09,11.13,67600
07/16/2003,12:45,11.13,11.15,11.1,11.13,162300
07/16/2003,12:50,11.14,11.14,11.12,11.14,86600
07/16/2003,12:55,11.13,11.14,11.12,11.13,40300
07/16/2003,13:00,11.13,11.14,11.12,11.12,28000
07/16/2003,13:05,11.12,11.14,11.12,11.14,64000
07/16/2003,13:10,11.14,11.15,11.13,11.14,356400
07/16/2003,13:15,11.14,11.15,11.12,11.12,54500
07/16/2003,13:20,11.13,11.13,11.09,11.1,73600
07/16/2003,13:25,11.09,11.1,11.06,11.06,291600
07/16/2003,13:30,11.07,11.07,11.05,11.06,70800
07/16/2003,13:35,11.06,11.06,11.04,11.06,47100
07/16/2003,13:40,11.06,11.07,11.04,11.04,44700
07/16/2003,13:45,11.05,11.08,11.04,11.07,27900
07/16/2003,13:50,11.07,11.08,11.04,11.07,58700
07/16/2003,13:55,11.07,11.07,11.04,11.05,36200
07/16/2003,14:00,11.06,11.08,11.04,11.08,78100
07/16/2003,14:05,11.08,11.12,11.08,11.11,92400
07/16/2003,14:10,11.11,11.11,11.08,11.09,177900
07/16/2003,14:15,11.09,11.09,11.04,11.05,132800
07/16/2003,14:20,11.05,11.06,11.03,11.06,68100
07/16/2003,14:25,11.06,11.07,11.03,11.05,98500
07/16/2003,14:30,11.06,11.06,11.05,11.05,21600
07/16/2003,14:35,11.05,11.07,11.05,11.051,44800
07/16/2003,14:40,11.07,11.1,11.04,11.09,48600
07/16/2003,14:45,11.08,11.1,11.07,11.07,89200
07/16/2003,14:50,11.07,11.08,11.05,11.06,42200
07/16/2003,14:55,11.06,11.07,11.05,11.07,80600
07/16/2003,15:00,11.07,11.08,11.05,11.05,52100
07/16/2003,15:05,11.05,11.05,11.02,11.03,108700
07/16/2003,15:10,11.02,11.03,11.01,11.01,61800
07/16/2003,15:15,11.01,11.04,11.01,11.02,118500
07/16/2003,15:20,11.03,11.03,11.01,11.01,56800
07/16/2003,15:25,11.02,11.02,10.99,10.99,229600
07/16/2003,15:30,10.99,11,10.98,10.99,117700
07/16/2003,15:35,10.99,11.01,10.99,11,93100
07/16/2003,15:40,11,11,10.98,10.99,149100
07/16/2003,15:45,10.98,10.99,10.95,10.96,272000
07/16/2003,15:50,10.96,10.97,10.95,10.97,366600
07/16/2003,15:55,10.97,11,10.96,11,454600
07/17/2003,09:30,10.93,10.94,10.88,10.89,631200
07/17/2003,09:35,10.89,10.9,10.85,10.89,328100
07/17/2003,09:40,10.88,10.9,10.86,10.88,172000
07/17/2003,09:45,10.88,10.89,10.87,10.87,210300
07/17/2003,09:50,10.87,10.88,10.85,10.88,210600
07/17/2003,09:55,10.89,10.9,10.88,10.89,136900
07/17/2003,10:00,10.89,10.9,10.87,10.89,332300
07/17/2003,10:05,10.9,10.9,10.86,10.87,134700
07/17/2003,10:10,10.86,10.87,10.7,10.7,362000
07/17/2003,10:15,10.7,10.83,10.7,10.76,491300
07/17/2003,10:20,10.75,10.75,10.73,10.74,150900
07/17/2003,10:25,10.73,10.74,10.71,10.73,131400
07/17/2003,10:30,10.73,10.73,10.7,10.71,243900
07/17/2003,10:35,10.72,10.72,10.69,10.7,99700
07/17/2003,10:40,10.7,10.7,10.65,10.66,238800
07/17/2003,10:45,10.66,10.72,10.65,10.71,144100
07/17/2003,10:50,10.72,10.72,10.66,10.67,106500
07/17/2003,10:55,10.67,10.73,10.66,10.73,114600
07/17/2003,11:00,10.73,10.73,10.71,10.71,61600
07/17/2003,11:05,10.72,10.77,10.72,10.769,81600
07/17/2003,11:10,10.77,10.77,10.74,10.75,74700
07/17/2003,11:15,10.75,10.76,10.71,10.72,62200
07/17/2003,11:20,10.71,10.73,10.7,10.7,62500
07/17/2003,11:25,10.7,10.76,10.7,10.7,124700
07/17/2003,11:30,10.7,10.74,10.7,10.71,128200
07/17/2003,11:35,10.7,10.73,10.7,10.71,44700
07/17/2003,11:40,10.71,10.72,10.7,10.72,148000
07/17/2003,11:45,10.72,10.75,10.71,10.75,64200
07/17/2003,11:50,10.75,10.75,10.72,10.72,75500
07/17/2003,11:55,10.73,10.73,10.7,10.71,65500
07/17/2003,12:00,10.71,10.74,10.68,10.72,106200
07/17/2003,12:05,10.72,10.74,10.7,10.72,86500
07/17/2003,12:10,10.72,10.76,10.72,10.75,167500
07/17/2003,12:15,10.75,10.75,10.71,10.72,63900
07/17/2003,12:20,10.72,10.74,10.72,10.74,72700
07/17/2003,12:25,10.74,10.75,10.73,10.75,39000
07/17/2003,12:30,10.75,10.77,10.74,10.77,96800
07/17/2003,12:35,10.76,10.77,10.75,10.76,33100
07/17/2003,12:40,10.76,10.77,10.76,10.76,175100
07/17/2003,12:45,10.77,10.77,10.76,10.76,42500
07/17/2003,12:50,10.77,10.79,10.76,10.79,107400
07/17/2003,12:55,10.79,10.79,10.76,10.76,108400
07/17/2003,13:00,10.76,10.78,10.76,10.76,28600
07/17/2003,13:05,10.76,10.77,10.76,10.77,37000
07/17/2003,13:10,10.76,10.77,10.76,10.76,33500
07/17/2003,13:15,10.77,10.77,10.76,10.76,101200
07/17/2003,13:20,10.76,10.78,10.76,10.76,185000
07/17/2003,13:25,10.77,10.78,10.76,10.77,24900
07/17/2003,13:30,10.78,10.79,10.76,10.79,67600
07/17/2003,13:35,10.78,10.79,10.77,10.77,90500
07/17/2003,13:40,10.78,10.81,10.77,10.79,76300
07/17/2003,13:45,10.79,10.81,10.77,10.81,64500
07/17/2003,13:50,10.8,10.83,10.8,10.82,33600
07/17/2003,13:55,10.8225,10.85,10.82,10.83,46400
07/17/2003,14:00,10.84,10.84,10.81,10.81,58200
07/17/2003,14:05,10.82,10.84,10.81,10.81,59300
07/17/2003,14:10,10.81,10.83,10.8,10.8,29800
07/17/2003,14:15,10.8,10.81,10.8,10.8,23000
07/17/2003,14:20,10.81,10.81,10.8,10.81,36600
07/17/2003,14:25,10.81,10.81,10.79,10.79,60600
07/17/2003,14:30,10.8,10.8,10.77,10.78,27400
07/17/2003,14:35,10.79,10.81,10.78,10.81,37000
07/17/2003,14:40,10.8,10.81,10.78,10.78,57300
07/17/2003,14:45,10.77,10.78,10.76,10.771,38700
07/17/2003,14:50,10.77,10.79,10.77,10.78,22700
07/17/2003,14:55,10.77,10.78,10.76,10.76,65700
07/17/2003,15:00,10.76,10.77,10.74,10.77,640600
07/17/2003,15:05,10.77,10.79,10.77,10.78,44700
07/17/2003,15:10,10.8,10.8,10.77,10.8,77300
07/17/2003,15:15,10.79,10.82,10.78,10.811,69700
07/17/2003,15:20,10.82,10.83,10.8,10.819,101600
07/17/2003,15:25,10.81,10.84,10.81,10.83,62600
07/17/2003,15:30,10.83,10.83,10.81,10.81,48600
07/17/2003,15:35,10.82,10.82,10.78,10.79,123100
07/17/2003,15:40,10.78,10.82,10.78,10.82,79500
07/17/2003,15:45,10.81,10.85,10.81,10.84,87100
07/17/2003,15:50,10.85,10.86,10.84,10.85,138600
07/17/2003,15:55,10.85,10.85,10.8,10.8,195100
07/18/2003,09:30,10.9,10.9,10.85,10.85,497800
07/18/2003,09:35,10.85,10.93,10.84,10.91,141400
07/18/2003,09:40,10.9,10.92,10.86,10.89,100700
07/18/2003,09:45,10.89,10.93,10.88,10.92,79200
07/18/2003,09:50,10.91,10.93,10.86,10.87,68900
07/18/2003,09:55,10.86,10.92,10.86,10.88,81200
07/18/2003,10:00,10.89,10.93,10.89,10.91,110600
07/18/2003,10:05,10.9,10.92,10.85,10.85,59700
07/18/2003,10:10,10.85,10.87,10.84,10.87,82300
07/18/2003,10:15,10.9,10.9,10.83,10.83,96100
07/18/2003,10:20,10.82,10.83,10.77,10.78,65600
07/18/2003,10:25,10.77,10.86,10.77,10.83,117800
07/18/2003,10:30,10.83,10.84,10.82,10.84,29100
07/18/2003,10:35,10.83,10.85,10.82,10.84,32900
07/18/2003,10:40,10.83,10.86,10.82,10.85,18800
07/18/2003,10:45,10.85,10.86,10.83,10.84,41300
07/18/2003,10:50,10.84,10.86,10.84,10.85,30000
07/18/2003,10:55,10.85,10.86,10.84,10.86,88400
07/18/2003,11:00,10.85,10.86,10.84,10.852,46900
07/18/2003,11:05,10.85,10.86,10.83,10.85,57500
07/18/2003,11:10,10.85,10.86,10.85,10.86,27400
07/18/2003,11:15,10.86,10.88,10.85,10.85,82300
07/18/2003,11:20,10.86,10.86,10.81,10.82,74900
07/18/2003,11:25,10.82,10.83,10.81,10.82,27900
07/18/2003,11:30,10.83,10.84,10.81,10.81,31700
07/18/2003,11:35,10.83,10.86,10.81,10.84,75900
07/18/2003,11:40,10.83,10.85,10.8,10.8,67600
07/18/2003,11:45,10.81,10.829,10.8,10.82,26300
07/18/2003,11:50,10.82,10.82,10.8,10.81,40600
07/18/2003,11:55,10.8,10.82,10.8,10.8,47100
07/18/2003,12:00,10.8,10.83,10.8,10.81,63600
07/18/2003,12:05,10.8,10.81,10.8,10.81,130000
07/18/2003,12:10,10.8,10.82,10.8,10.81,40600
07/18/2003,12:15,10.8,10.82,10.8,10.82,23300
07/18/2003,12:20,10.82,10.85,10.82,10.84,41400
07/18/2003,12:25,10.84,10.85,10.8,10.83,91500
07/18/2003,12:30,10.84,10.87,10.84,10.85,48300
07/18/2003,12:35,10.86,10.86,10.85,10.86,24700
07/18/2003,12:40,10.85,10.86,10.85,10.86,23100
07/18/2003,12:45,10.86,10.86,10.85,10.85,42000
07/18/2003,12:50,10.85,10.85,10.84,10.84,62500
07/18/2003,12:55,10.85,10.85,10.83,10.84,46000
07/18/2003,13:00,10.84,10.84,10.83,10.83,18100
07/18/2003,13:05,10.83,10.84,10.8,10.83,26900
07/18/2003,13:10,10.82,10.83,10.81,10.81,34200
07/18/2003,13:15,10.81,10.82,10.81,10.82,32700
07/18/2003,13:20,10.82,10.82,10.81,10.82,25200
07/18/2003,13:25,10.82,10.82,10.81,10.82,17300
07/18/2003,13:30,10.82,10.82,10.8,10.81,17700
07/18/2003,13:35,10.8,10.81,10.8,10.8,23900
07/18/2003,13:40,10.81,10.81,10.8,10.8,14700
07/18/2003,13:45,10.8,10.81,10.8,10.8,15300
07/18/2003,13:50,10.8,10.81,10.79,10.79,37100
07/18/2003,13:55,10.8,10.8,10.79,10.79,12700
07/18/2003,14:00,10.8,10.8,10.79,10.8,20400
07/18/2003,14:05,10.8,10.8,10.79,10.8,44300
07/18/2003,14:10,10.8,10.83,10.79,10.83,55500
07/18/2003,14:15,10.83,10.84,10.81,10.81,53600
07/18/2003,14:20,10.8,10.82,10.79,10.81,31800
07/18/2003,14:25,10.81,10.95,10.8,10.92,99500
07/18/2003,14:30,10.91,11,10.91,10.93,301300
07/18/2003,14:35,10.93,10.94,10.89,10.89,55000
07/18/2003,14:40,10.9,10.9,10.871,10.9,27400
07/18/2003,14:45,10.88,10.93,10.88,10.93,52800
07/18/2003,14:50,10.93,10.95,10.93,10.93,50100
07/18/2003,14:55,10.94,10.95,10.91,10.91,36000
07/18/2003,15:00,10.92,10.93,10.91,10.91,41500
07/18/2003,15:05,10.91,10.95,10.9,10.95,67400
07/18/2003,15:10,10.94,10.97,10.94,10.941,59200
07/18/2003,15:15,10.95,10.95,10.91,10.92,52300
07/18/2003,15:20,10.92,10.92,10.88,10.89,62900
07/18/2003,15:25,10.89,10.91,10.88,10.89,48900
07/18/2003,15:30,10.89,10.91,10.89,10.89,46300
07/18/2003,15:35,10.89,10.9,10.88,10.89,58800
07/18/2003,15:40,10.88,10.89,10.87,10.87,51500
07/18/2003,15:45,10.87,10.88,10.87,10.88,61300
07/18/2003,15:50,10.88,10.9,10.85,10.9,100600
07/18/2003,15:55,10.9,10.95,10.9,10.93,235700
07/21/2003,09:30,10.83,10.9,10.8,10.8,261300
07/21/2003,09:35,10.8,10.8,10.73,10.74,158500
07/21/2003,09:40,10.74,10.75,10.71,10.75,110800
07/21/2003,09:45,10.75,10.78,10.75,10.77,163500
07/21/2003,09:50,10.77,10.8,10.75,10.75,166700
07/21/2003,09:55,10.75,10.8,10.75,10.77,141600
07/21/2003,10:00,10.76,10.76,10.71,10.72,75700
07/21/2003,10:05,10.72,10.75,10.71,10.72,96800
07/21/2003,10:10,10.72,10.73,10.71,10.71,154000
07/21/2003,10:15,10.71,10.72,10.64,10.65,176200
07/21/2003,10:20,10.64,10.66,10.61,10.63,92100
07/21/2003,10:25,10.63,10.64,10.62,10.64,73300
07/21/2003,10:30,10.63,10.64,10.61,10.61,58100
07/21/2003,10:35,10.619,10.62,10.57,10.58,137500
07/21/2003,10:40,10.58,10.6,10.57,10.58,64300
07/21/2003,10:45,10.57,10.58,10.56,10.57,66800
07/21/2003,10:50,10.56,10.6,10.56,10.6,84000
07/21/2003,10:55,10.6,10.6,10.59,10.6,54300
07/21/2003,11:00,10.59,10.61,10.57,10.61,165700
07/21/2003,11:05,10.6,10.62,10.59,10.61,87300
07/21/2003,11:10,10.6,10.61,10.58,10.59,66500
07/21/2003,11:15,10.58,10.6,10.56,10.59,104900
07/21/2003,11:20,10.59,10.6,10.56,10.56,67400
07/21/2003,11:25,10.56,10.59,10.56,10.59,62600
07/21/2003,11:30,10.58,10.61,10.57,10.61,102400
07/21/2003,11:35,10.61,10.62,10.6,10.6,54300
07/21/2003,11:40,10.62,10.64,10.61,10.62,49100
07/21/2003,11:45,10.62,10.65,10.61,10.62,58500
07/21/2003,11:50,10.62,10.65,10.62,10.64,93400
07/21/2003,11:55,10.64,10.66,10.6,10.61,80400
07/21/2003,12:00,10.61,10.61,10.59,10.6,48000
07/21/2003,12:05,10.6,10.63,10.6,10.62,119500
07/21/2003,12:10,10.62,10.64,10.61,10.64,30600
07/21/2003,12:15,10.64,10.64,10.63,10.64,26600
07/21/2003,12:20,10.64,10.69,10.63,10.68,59000
07/21/2003,12:25,10.68,10.7,10.66,10.66,58200
07/21/2003,12:30,10.66,10.71,10.66,10.7,93000
07/21/2003,12:35,10.7,10.71,10.68,10.7,52500
07/21/2003,12:40,10.69,10.73,10.67,10.7,38000
07/21/2003,12:45,10.71,10.72,10.69,10.71,28000
07/21/2003,12:50,10.7,10.72,10.68,10.68,46400
07/21/2003,12:55,10.68,10.7,10.68,10.7,25400
07/21/2003,13:00,10.69,10.7,10.68,10.68,45000
07/21/2003,13:05,10.68,10.7,10.68,10.7,69600
07/21/2003,13:10,10.69,10.7,10.67,10.67,45500
07/21/2003,13:15,10.67,10.7,10.66,10.7,64600
07/21/2003,13:20,10.7,10.72,10.68,10.72,36000
07/21/2003,13:25,10.71,10.72,10.68,10.68,50800
07/21/2003,13:30,10.7,10.7,10.66,10.66,34500
07/21/2003,13:35,10.66,10.68,10.66,10.67,20800
07/21/2003,13:40,10.68,10.68,10.66,10.68,23500
07/21/2003,13:45,10.68,10.68,10.63,10.63,43800
07/21/2003,13:50,10.63,10.64,10.63,10.63,27800
07/21/2003,13:55,10.64,10.65,10.62,10.64,21300
07/21/2003,14:00,10.64,10.64,10.63,10.64,23300
07/21/2003,14:05,10.63,10.67,10.63,10.67,50100
07/21/2003,14:10,10.68,10.68,10.66,10.67,34800
07/21/2003,14:15,10.67,10.68,10.65,10.66,32500
07/21/2003,14:20,10.67,10.67,10.63,10.63,58100
07/21/2003,14:25,10.64,10.67,10.64,10.66,70000
07/21/2003,14:30,10.66,10.67,10.63,10.63,132900
07/21/2003,14:35,10.64,10.64,10.6,10.61,91900
07/21/2003,14:40,10.6,10.63,10.6,10.63,52700
07/21/2003,14:45,10.62,10.63,10.61,10.61,91100
07/21/2003,14:50,10.61,10.61,10.58,10.59,128300
07/21/2003,14:55,10.58,10.6,10.57,10.59,66900
07/21/2003,15:00,10.58,10.59,10.56,10.56,57800
07/21/2003,15:05,10.57,10.58,10.56,10.58,71500
07/21/2003,15:10,10.58,10.59,10.57,10.58,38900
07/21/2003,15:15,10.58,10.59,10.55,10.56,118800
07/21/2003,15:20,10.56,10.56,10.55,10.56,109100
07/21/2003,15:25,10.56,10.57,10.5,10.57,672000
07/21/2003,15:30,10.57,10.61,10.56,10.61,97600
07/21/2003,15:35,10.61,10.61,10.57,10.57,100000
07/21/2003,15:40,10.58,10.59,10.57,10.57,78500
07/21/2003,15:45,10.57,10.59,10.55,10.589,121100
07/21/2003,15:50,10.59,10.59,10.56,10.56,105700
07/21/2003,15:55,10.56,10.59,10.53,10.57,299700
07/22/2003,09:30,10.8,10.8,10.65,10.65,192400
07/22/2003,09:35,10.65,10.66,10.57,10.57,76600
07/22/2003,09:40,10.58,10.61,10.58,10.61,263300
07/22/2003,09:45,10.6,10.61,10.57,10.59,42700
07/22/2003,09:50,10.59,10.59,10.55,10.56,99000
07/22/2003,09:55,10.55,10.56,10.55,10.56,128600
07/22/2003,10:00,10.57,10.6,10.56,10.58,292900
07/22/2003,10:05,10.578,10.59,10.57,10.58,73400
07/22/2003,10:10,10.57,10.57,10.52,10.52,127100
07/22/2003,10:15,10.53,10.54,10.5,10.5,143100
07/22/2003,10:20,10.5,10.51,10.45,10.49,494800
07/22/2003,10:25,10.49,10.49,10.45,10.45,108300
07/22/2003,10:30,10.46,10.48,10.43,10.48,298400
07/22/2003,10:35,10.47,10.49,10.46,10.48,51600
07/22/2003,10:40,10.47,10.48,10.45,10.45,43700
07/22/2003,10:45,10.45,10.48,10.43,10.43,105400
07/22/2003,10:50,10.45,10.49,10.43,10.48,80300
07/22/2003,10:55,10.49,10.49,10.46,10.48,37100
07/22/2003,11:00,10.48,10.54,10.48,10.5,168900
07/22/2003,11:05,10.5,10.51,10.48,10.5,74700
07/22/2003,11:10,10.5,10.52,10.48,10.49,116900
07/22/2003,11:15,10.49,10.5,10.44,10.49,77100
07/22/2003,11:20,10.48,10.53,10.47,10.48,125700
07/22/2003,11:25,10.49,10.53,10.48,10.53,129900
07/22/2003,11:30,10.52,10.58,10.52,10.549,98200
07/22/2003,11:35,10.53,10.59,10.53,10.57,112600
07/22/2003,11:40,10.56,10.58,10.54,10.55,128000
07/22/2003,11:45,10.55,10.57,10.54,10.55,130700
07/22/2003,11:50,10.55,10.59,10.55,10.58,60500
07/22/2003,11:55,10.59,10.7,10.58,10.69,194700
07/22/2003,12:00,10.67,10.68,10.6,10.64,57200
07/22/2003,12:05,10.64,10.69,10.63,10.68,149100
07/22/2003,12:10,10.67,10.69,10.65,10.67,104300
07/22/2003,12:15,10.67,10.67,10.65,10.66,70500
07/22/2003,12:20,10.65,10.67,10.65,10.66,140400
07/22/2003,12:25,10.67,10.67,10.65,10.66,53100
07/22/2003,12:30,10.66,10.68,10.65,10.68,122300
07/22/2003,12:35,10.67,10.7,10.67,10.69,156900
07/22/2003,12:40,10.69,10.7,10.69,10.7,80500
07/22/2003,12:45,10.7,10.7,10.69,10.7,83400
07/22/2003,12:50,10.69,10.7,10.64,10.65,57900
07/22/2003,12:55,10.65,10.67,10.65,10.65,42900
07/22/2003,13:00,10.66,10.66,10.63,10.65,61500
07/22/2003,13:05,10.66,10.67,10.64,10.65,70300
07/22/2003,13:10,10.64,10.65,10.63,10.64,25300
07/22/2003,13:15,10.64,10.66,10.64,10.64,154200
07/22/2003,13:20,10.66,10.66,10.62,10.64,73000
07/22/2003,13:25,10.64,10.65,10.63,10.63,36400
07/22/2003,13:30,10.62,10.63,10.61,10.61,43900
07/22/2003,13:35,10.61,10.62,10.57,10.58,175600
07/22/2003,13:40,10.59,10.6,10.56,10.58,81400
07/22/2003,13:45,10.59,10.6,10.58,10.6,146500
07/22/2003,13:50,10.6,10.62,10.58,10.59,85300
07/22/2003,13:55,10.59,10.59,10.57,10.59,47600
07/22/2003,14:00,10.59,10.6,10.58,10.58,90100
07/22/2003,14:05,10.58,10.6,10.57,10.59,42500
07/22/2003,14:10,10.59,10.6,10.57,10.6,77600
07/22/2003,14:15,10.6,10.6,10.57,10.58,56700
07/22/2003,14:20,10.57,10.58,10.56,10.57,59500
07/22/2003,14:25,10.57,10.57,10.55,10.55,65300
07/22/2003,14:30,10.55,10.58,10.55,10.58,208900
07/22/2003,14:35,10.58,10.58,10.56,10.56,57000
07/22/2003,14:40,10.56,10.56,10.54,10.55,62500
07/22/2003,14:45,10.54,10.55,10.52,10.54,254700
07/22/2003,14:50,10.53,10.57,10.53,10.57,105600
07/22/2003,14:55,10.57,10.58,10.55,10.58,45300
07/22/2003,15:00,10.58,10.6,10.58,10.58,59400
07/22/2003,15:05,10.58,10.59,10.57,10.58,41900
07/22/2003,15:10,10.58,10.59,10.55,10.55,96500
07/22/2003,15:15,10.55,10.57,10.54,10.55,211700
07/22/2003,15:20,10.56,10.56,10.54,10.55,24400
07/22/2003,15:25,10.55,10.58,10.55,10.57,86600
07/22/2003,15:30,10.56,10.57,10.54,10.55,64800
07/22/2003,15:35,10.56,10.6,10.55,10.57,144000
07/22/2003,15:40,10.58,10.6,10.56,10.59,102100
07/22/2003,15:45,10.57,10.59,10.56,10.58,82200
07/22/2003,15:50,10.59,10.6,10.57,10.6,120400
07/22/2003,15:55,10.6,10.61,10.55,10.58,175300
07/23/2003,09:30,10.64,10.66,10.63,10.63,126700
07/23/2003,09:35,10.63,10.63,10.58,10.58,84400
07/23/2003,09:40,10.58,10.59,10.53,10.55,53100
07/23/2003,09:45,10.54,10.58,10.5,10.5,70400
07/23/2003,09:50,10.5,10.53,10.5,10.51,58100
07/23/2003,09:55,10.51,10.55,10.5,10.51,68900
07/23/2003,10:00,10.51,10.51,10.47,10.49,77600
07/23/2003,10:05,10.48,10.51,10.48,10.5,87200
07/23/2003,10:10,10.49,10.5,10.47,10.5,71800
07/23/2003,10:15,10.49,10.49,10.46,10.47,56200
07/23/2003,10:20,10.48,10.49,10.46,10.48,71700
07/23/2003,10:25,10.49,10.53,10.47,10.52,56900
07/23/2003,10:30,10.52,10.53,10.48,10.49,37700
07/23/2003,10:35,10.49,10.52,10.48,10.51,68600
07/23/2003,10:40,10.5,10.51,10.49,10.51,37500
07/23/2003,10:45,10.52,10.55,10.5,10.51,42900
07/23/2003,10:50,10.512,10.52,10.5,10.51,29000
07/23/2003,10:55,10.51,10.51,10.47,10.47,64200
07/23/2003,11:00,10.48,10.49,10.47,10.48,46900
07/23/2003,11:05,10.48,10.49,10.47,10.49,38700
07/23/2003,11:10,10.48,10.49,10.47,10.47,65300
07/23/2003,11:15,10.48,10.49,10.47,10.49,33000
07/23/2003,11:20,10.49,10.5,10.48,10.49,40800
07/23/2003,11:25,10.49,10.53,10.49,10.51,34800
07/23/2003,11:30,10.5,10.53,10.5,10.52,70800
07/23/2003,11:35,10.52,10.55,10.51,10.53,32600
07/23/2003,11:40,10.53,10.53,10.5,10.5,40300
07/23/2003,11:45,10.5,10.53,10.5,10.51,26900
07/23/2003,11:50,10.51,10.51,10.48,10.48,59000
07/23/2003,11:55,10.49,10.5,10.46,10.47,69600
07/23/2003,12:00,10.48,10.49,10.46,10.49,51100
07/23/2003,12:05,10.49,10.5,10.48,10.48,27300
07/23/2003,12:10,10.48,10.49,10.45,10.46,76400
07/23/2003,12:15,10.47,10.49,10.46,10.47,43000
07/23/2003,12:20,10.47,10.49,10.47,10.49,27500
07/23/2003,12:25,10.49,10.49,10.47,10.47,26300
07/23/2003,12:30,10.47,10.48,10.46,10.48,32100
07/23/2003,12:35,10.49,10.5,10.47,10.48,36500
07/23/2003,12:40,10.47,10.48,10.47,10.48,19500
07/23/2003,12:45,10.48,10.48,10.46,10.47,42300
07/23/2003,12:50,10.47,10.48,10.47,10.47,18300
07/23/2003,12:55,10.49,10.49,10.47,10.48,14100
07/23/2003,13:00,10.47,10.48,10.46,10.47,33900
07/23/2003,13:05,10.48,10.48,10.46,10.47,17700
07/23/2003,13:10,10.48,10.49,10.47,10.48,34700
07/23/2003,13:15,10.48,10.49,10.47,10.49,26900
07/23/2003,13:20,10.48,10.5,10.48,10.5,18300
07/23/2003,13:25,10.5,10.51,10.49,10.5,25100
07/23/2003,13:30,10.51,10.51,10.5,10.5,24300
07/23/2003,13:35,10.51,10.51,10.49,10.5,50400
07/23/2003,13:40,10.49,10.51,10.49,10.5,26100
07/23/2003,13:45,10.5,10.53,10.5,10.53,73000
07/23/2003,13:50,10.53,10.58,10.52,10.54,90500
07/23/2003,13:55,10.55,10.57,10.55,10.56,55800
07/23/2003,14:00,10.57,10.58,10.56,10.57,24700
07/23/2003,14:05,10.55,10.59,10.55,10.59,42200
07/23/2003,14:10,10.59,10.61,10.58,10.6,50300
07/23/2003,14:15,10.6,10.61,10.56,10.59,61800
07/23/2003,14:20,10.59,10.62,10.59,10.62,60500
07/23/2003,14:25,10.62,10.63,10.6,10.62,41400
07/23/2003,14:30,10.62,10.63,10.58,10.62,56900
07/23/2003,14:35,10.63,10.63,10.6,10.62,51800
07/23/2003,14:40,10.6,10.61,10.6,10.6,33900
07/23/2003,14:45,10.6,10.61,10.58,10.59,30300
07/23/2003,14:50,10.59,10.59,10.58,10.58,31900
07/23/2003,14:55,10.59,10.6,10.57,10.59,38100
07/23/2003,15:00,10.58,10.6,10.57,10.59,54400
07/23/2003,15:05,10.58,10.61,10.58,10.6,50400
07/23/2003,15:10,10.59,10.6,10.56,10.58,43800
07/23/2003,15:15,10.57,10.6,10.56,10.59,57400
07/23/2003,15:20,10.58,10.59,10.57,10.58,14700
07/23/2003,15:25,10.57,10.6,10.57,10.59,49300
07/23/2003,15:30,10.58,10.59,10.56,10.56,53300
07/23/2003,15:35,10.58,10.6,10.56,10.6,54700
07/23/2003,15:40,10.6,10.61,10.59,10.59,279200
07/23/2003,15:45,10.6,10.61,10.58,10.6,30800
07/23/2003,15:50,10.59,10.61,10.59,10.6,54800
07/23/2003,15:55,10.59,10.61,10.55,10.59,92800
07/24/2003,09:30,10.8,10.8,10.78,10.78,282500
07/24/2003,09:35,10.78,10.78,10.63,10.7,150000
07/24/2003,09:40,10.7,10.72,10.67,10.68,110200
07/24/2003,09:45,10.67,10.69,10.62,10.63,71400
07/24/2003,09:50,10.62,10.68,10.62,10.67,105800
07/24/2003,09:55,10.67,10.73,10.67,10.73,95600
07/24/2003,10:00,10.72,10.8,10.71,10.79,255200
07/24/2003,10:05,10.8,10.83,10.75,10.79,254900
07/24/2003,10:10,10.79,10.81,10.76,10.81,71900
07/24/2003,10:15,10.81,10.86,10.81,10.84,152800
07/24/2003,10:20,10.85,10.86,10.82,10.82,145000
07/24/2003,10:25,10.82,10.84,10.81,10.83,46400
07/24/2003,10:30,10.84,10.86,10.81,10.82,149800
07/24/2003,10:35,10.82,10.84,10.81,10.82,139400
07/24/2003,10:40,10.82,10.82,10.79,10.81,111000
07/24/2003,10:45,10.82,10.83,10.79,10.791,58600
07/24/2003,10:50,10.79,10.81,10.78,10.81,39900
07/24/2003,10:55,10.8,10.81,10.77,10.79,53200
07/24/2003,11:00,10.8,10.82,10.78,10.82,38100
07/24/2003,11:05,10.82,10.84,10.8,10.81,106400
07/24/2003,11:10,10.81,10.82,10.79,10.8,101400
07/24/2003,11:15,10.8,10.83,10.8,10.81,77300
07/24/2003,11:20,10.83,10.85,10.81,10.81,49100
07/24/2003,11:25,10.81,10.84,10.8,10.81,40800
07/24/2003,11:30,10.8,10.81,10.78,10.79,62700
07/24/2003,11:35,10.78,10.8,10.78,10.8,47400
07/24/2003,11:40,10.8,10.81,10.78,10.79,41700
07/24/2003,11:45,10.78,10.8,10.77,10.78,39300
07/24/2003,11:50,10.78,10.79,10.76,10.78,107400
07/24/2003,11:55,10.77,10.8,10.77,10.78,86900
07/24/2003,12:00,10.8,10.8,10.77,10.78,42800
07/24/2003,12:05,10.77,10.79,10.77,10.79,36900
07/24/2003,12:10,10.79,10.8,10.78,10.79,43900
07/24/2003,12:15,10.8,10.8,10.77,10.77,28400
07/24/2003,12:20,10.77,10.82,10.77,10.81,127000
07/24/2003,12:25,10.78,10.81,10.78,10.81,25700
07/24/2003,12:30,10.82,10.82,10.81,10.82,84400
07/24/2003,12:35,10.81,10.83,10.81,10.83,23900
07/24/2003,12:40,10.83,10.83,10.82,10.83,68800
07/24/2003,12:45,10.82,10.83,10.79,10.8,38500
07/24/2003,12:50,10.79,10.8,10.78,10.79,36300
07/24/2003,12:55,10.78,10.8,10.77,10.78,35800
07/24/2003,13:00,10.77,10.8,10.76,10.79,42300
07/24/2003,13:05,10.8,10.81,10.79,10.81,60600
07/24/2003,13:10,10.8,10.82,10.79,10.81,24200
07/24/2003,13:15,10.81,10.82,10.8,10.81,29000
07/24/2003,13:20,10.8,10.85,10.8,10.84,121400
07/24/2003,13:25,10.83,10.87,10.83,10.84,152900
07/24/2003,13:30,10.85,10.86,10.82,10.82,74000
07/24/2003,13:35,10.82,10.82,10.79,10.79,28000
07/24/2003,13:40,10.79,10.79,10.77,10.77,24400
07/24/2003,13:45,10.78,10.82,10.77,10.81,71900
07/24/2003,13:50,10.8,10.82,10.79,10.81,36600
07/24/2003,13:55,10.79,10.82,10.79,10.81,26800
07/24/2003,14:00,10.8,10.83,10.8,10.82,43100
07/24/2003,14:05,10.82,10.83,10.8,10.81,27100
07/24/2003,14:10,10.81,10.82,10.8,10.8,39900
07/24/2003,14:15,10.8,10.81,10.79,10.8,150400
07/24/2003,14:20,10.8,10.8,10.76,10.76,124800
07/24/2003,14:25,10.77,10.78,10.75,10.75,80400
07/24/2003,14:30,10.77,10.78,10.75,10.76,59900
07/24/2003,14:35,10.75,10.76,10.72,10.76,72600
07/24/2003,14:40,10.76,10.77,10.74,10.74,37000
07/24/2003,14:45,10.74,10.75,10.72,10.73,52500
07/24/2003,14:50,10.73,10.74,10.72,10.72,42500
07/24/2003,14:55,10.72,10.74,10.7,10.73,97500
07/24/2003,15:00,10.72,10.72,10.67,10.68,87300
07/24/2003,15:05,10.68,10.68,10.65,10.66,78900
07/24/2003,15:10,10.66,10.68,10.65,10.67,118600
07/24/2003,15:15,10.67,10.7,10.66,10.68,72500
07/24/2003,15:20,10.67,10.74,10.67,10.72,200800
07/24/2003,15:25,10.72,10.74,10.7,10.74,65300
07/24/2003,15:30,10.74,10.77,10.71,10.75,91800
07/24/2003,15:35,10.74,10.76,10.68,10.68,73000
07/24/2003,15:40,10.7,10.7,10.65,10.7,127200
07/24/2003,15:45,10.71,10.72,10.68,10.68,81700
07/24/2003,15:50,10.67,10.7,10.65,10.69,116100
07/24/2003,15:55,10.68,10.7,10.65,10.65,157000
07/25/2003,09:30,10.87,10.87,10.67,10.72,137600
07/25/2003,09:35,10.72,10.79,10.72,10.74,64300
07/25/2003,09:40,10.72,10.77,10.72,10.75,51000
07/25/2003,09:45,10.74,10.81,10.74,10.76,51100
07/25/2003,09:50,10.76,10.8,10.75,10.8,80400
07/25/2003,09:55,10.8,10.81,10.76,10.8,56300
07/25/2003,10:00,10.8,10.81,10.76,10.81,125100
07/25/2003,10:05,10.82,10.83,10.8,10.82,101000
07/25/2003,10:10,10.83,10.83,10.8,10.81,66700
07/25/2003,10:15,10.8,10.81,10.77,10.8,47000
07/25/2003,10:20,10.8,10.8,10.77,10.8,39900
07/25/2003,10:25,10.8,10.8,10.76,10.76,45900
07/25/2003,10:30,10.77,10.79,10.75,10.76,23100
07/25/2003,10:35,10.75,10.76,10.73,10.73,63400
07/25/2003,10:40,10.73,10.76,10.7,10.76,50600
07/25/2003,10:45,10.76,10.76,10.7,10.7,171700
07/25/2003,10:50,10.7,10.75,10.69,10.71,60500
07/25/2003,10:55,10.71,10.75,10.69,10.71,26800
07/25/2003,11:00,10.72,10.72,10.69,10.7,38200
07/25/2003,11:05,10.7,10.74,10.69,10.74,28200
07/25/2003,11:10,10.73,10.75,10.72,10.75,47600
07/25/2003,11:15,10.74,10.75,10.73,10.74,29000
07/25/2003,11:20,10.73,10.76,10.71,10.76,44700
07/25/2003,11:25,10.74,10.76,10.73,10.73,20000
07/25/2003,11:30,10.73,10.75,10.72,10.75,30200
07/25/2003,11:35,10.74,10.77,10.74,10.75,19300
07/25/2003,11:40,10.76,10.79,10.75,10.78,36700
07/25/2003,11:45,10.78,10.79,10.78,10.78,66500
07/25/2003,11:50,10.78,10.82,10.78,10.81,61200
07/25/2003,11:55,10.82,10.83,10.81,10.83,48300
07/25/2003,12:00,10.83,10.85,10.8,10.85,74900
07/25/2003,12:05,10.85,10.85,10.84,10.84,47700
07/25/2003,12:10,10.84,10.84,10.83,10.84,42600
07/25/2003,12:15,10.83,10.84,10.78,10.81,82100
07/25/2003,12:20,10.75,10.81,10.75,10.78,62600
07/25/2003,12:25,10.78,10.8,10.77,10.78,11800
07/25/2003,12:30,10.77,10.77,10.75,10.76,16500
07/25/2003,12:35,10.76,10.77,10.75,10.75,9400
07/25/2003,12:40,10.75,10.76,10.74,10.76,57600
07/25/2003,12:45,10.75,10.76,10.74,10.74,29400
07/25/2003,12:50,10.74,10.75,10.72,10.73,43500
07/25/2003,12:55,10.73,10.73,10.7,10.71,55700
07/25/2003,13:00,10.71,10.71,10.69,10.71,164200
07/25/2003,13:05,10.7,10.75,10.69,10.74,52200
07/25/2003,13:10,10.73,10.77,10.71,10.77,88100
07/25/2003,13:15,10.77,10.8,10.75,10.77,53300
07/25/2003,13:20,10.77,10.77,10.73,10.74,19700
07/25/2003,13:25,10.75,10.78,10.73,10.78,64700
07/25/2003,13:30,10.78,10.8,10.75,10.77,73300
07/25/2003,13:35,10.76,10.8,10.75,10.8,36100
07/25/2003,13:40,10.8,10.8,10.77,10.79,63300
07/25/2003,13:45,10.79,10.8,10.77,10.77,59100
07/25/2003,13:50,10.78,10.78,10.76,10.77,24100
07/25/2003,13:55,10.77,10.77,10.76,10.76,15500
07/25/2003,14:00,10.77,10.78,10.75,10.75,23300
07/25/2003,14:05,10.75,10.78,10.75,10.77,18100
07/25/2003,14:10,10.77,10.77,10.75,10.76,29900
07/25/2003,14:15,10.76,10.77,10.75,10.77,9400
07/25/2003,14:20,10.76,10.77,10.75,10.76,18900
07/25/2003,14:25,10.75,10.77,10.75,10.77,150900
07/25/2003,14:30,10.77,10.83,10.76,10.82,69900
07/25/2003,14:35,10.82,10.83,10.81,10.83,39800
07/25/2003,14:40,10.83,10.85,10.81,10.811,56300
07/25/2003,14:45,10.82,10.85,10.81,10.82,85900
07/25/2003,14:50,10.83,10.85,10.82,10.84,117500
07/25/2003,14:55,10.85,10.9,10.84,10.87,207300
07/25/2003,15:00,10.88,10.96,10.87,10.93,198500
07/25/2003,15:05,10.95,10.95,10.89,10.91,249000
07/25/2003,15:10,10.919,10.95,10.9,10.95,117800
07/25/2003,15:15,10.95,10.96,10.94,10.94,253600
07/25/2003,15:20,10.94,10.94,10.91,10.92,146900
07/25/2003,15:25,10.91,10.92,10.89,10.9,139500
07/25/2003,15:30,10.95,10.98,10.9,10.94,135000
07/25/2003,15:35,10.92,10.93,10.9,10.91,124000
07/25/2003,15:40,10.9,10.98,10.9,10.95,161600
07/25/2003,15:45,10.95,10.99,10.95,10.96,231900
07/25/2003,15:50,10.96,10.99,10.96,10.97,177100
07/25/2003,15:55,10.97,10.98,10.94,10.94,294700
07/28/2003,09:30,10.97,10.97,10.87,10.89,202100
07/28/2003,09:35,10.86,10.99,10.86,10.97,73200
07/28/2003,09:40,10.96,10.98,10.92,10.95,62700
07/28/2003,09:45,10.95,10.97,10.89,10.95,110200
07/28/2003,09:50,10.94,10.951,10.88,10.9,61900
07/28/2003,09:55,10.89,10.9,10.87,10.89,80700
07/28/2003,10:00,10.89,10.899,10.85,10.89,47200
07/28/2003,10:05,10.89,10.9,10.85,10.86,151200
07/28/2003,10:10,10.87,10.9,10.87,10.89,38600
07/28/2003,10:15,10.9,10.91,10.89,10.91,67900
07/28/2003,10:20,10.89,10.95,10.89,10.95,78300
07/28/2003,10:25,10.95,10.97,10.94,10.96,41300
07/28/2003,10:30,10.96,10.97,10.94,10.94,47700
07/28/2003,10:35,10.94,10.95,10.89,10.9,27300
07/28/2003,10:40,10.9,10.91,10.88,10.88,38100
07/28/2003,10:45,10.88,10.9,10.86,10.88,51600
07/28/2003,10:50,10.9,10.9,10.87,10.87,41200
07/28/2003,10:55,10.88,10.92,10.87,10.91,30100
07/28/2003,11:00,10.92,10.93,10.9,10.92,35700
07/28/2003,11:05,10.93,10.94,10.91,10.91,40600
07/28/2003,11:10,10.9,10.91,10.86,10.87,44000
07/28/2003,11:15,10.88,10.93,10.88,10.91,29000
07/28/2003,11:20,10.9,10.95,10.9,10.92,48400
07/28/2003,11:25,10.92,10.94,10.91,10.92,20000
07/28/2003,11:30,10.92,10.97,10.9,10.95,94100
07/28/2003,11:35,10.95,10.97,10.94,10.95,36700
07/28/2003,11:40,10.93,10.96,10.93,10.96,21200
07/28/2003,11:45,10.94,10.97,10.93,10.96,21900
07/28/2003,11:50,10.96,10.97,10.96,10.97,14000
07/28/2003,11:55,10.97,10.97,10.92,10.92,48600
07/28/2003,12:00,10.93,10.93,10.88,10.91,83300
07/28/2003,12:05,10.9,10.92,10.89,10.89,62600
07/28/2003,12:10,10.89,10.91,10.89,10.9,62900
07/28/2003,12:15,10.9,10.92,10.9,10.92,30000
07/28/2003,12:20,10.92,10.94,10.91,10.93,41600
07/28/2003,12:25,10.93,10.94,10.92,10.93,208000
07/28/2003,12:30,10.93,10.95,10.93,10.94,51500
07/28/2003,12:35,10.94,10.95,10.94,10.94,33800
07/28/2003,12:40,10.94,10.95,10.93,10.94,96800
07/28/2003,12:45,10.93,10.95,10.93,10.95,18100
07/28/2003,12:50,10.95,10.95,10.93,10.94,34600
07/28/2003,12:55,10.93,10.95,10.93,10.95,34000
07/28/2003,13:00,10.94,10.95,10.94,10.94,38400
07/28/2003,13:05,10.95,10.96,10.94,10.95,104700
07/28/2003,13:10,10.95,10.95,10.94,10.94,63400
07/28/2003,13:15,10.94,10.95,10.94,10.95,28400
07/28/2003,13:20,10.95,10.96,10.94,10.94,25900
07/28/2003,13:25,10.94,10.95,10.94,10.95,22300
07/28/2003,13:30,10.95,10.95,10.94,10.95,27500
07/28/2003,13:35,10.95,10.96,10.94,10.96,38500
07/28/2003,13:40,10.95,10.96,10.94,10.96,32900
07/28/2003,13:45,10.96,10.97,10.96,10.96,27800
07/28/2003,13:50,10.96,10.96,10.94,10.95,123800
07/28/2003,13:55,10.95,10.95,10.93,10.93,34200
07/28/2003,14:00,10.94,10.94,10.93,10.93,17500
07/28/2003,14:05,10.94,10.94,10.93,10.94,12400
07/28/2003,14:10,10.93,10.94,10.93,10.93,35400
07/28/2003,14:15,10.92,10.93,10.89,10.89,61500
07/28/2003,14:20,10.9,10.9,10.88,10.88,41700
07/28/2003,14:25,10.89,10.89,10.83,10.84,173900
07/28/2003,14:30,10.86,10.88,10.85,10.85,31200
07/28/2003,14:35,10.85,10.89,10.85,10.86,59900
07/28/2003,14:40,10.85,10.88,10.85,10.85,46900
07/28/2003,14:45,10.87,10.9,10.85,10.88,68100
07/28/2003,14:50,10.88,10.92,10.88,10.89,66500
07/28/2003,14:55,10.88,10.9,10.87,10.88,35700
07/28/2003,15:00,10.87,10.89,10.87,10.89,37000
07/28/2003,15:05,10.88,10.89,10.83,10.84,110700
07/28/2003,15:10,10.85,10.87,10.84,10.84,75100
07/28/2003,15:15,10.85,10.87,10.84,10.86,41200
07/28/2003,15:20,10.85,10.87,10.84,10.85,78000
07/28/2003,15:25,10.86,10.88,10.85,10.87,75100
07/28/2003,15:30,10.87,10.88,10.86,10.87,38200
07/28/2003,15:35,10.86,10.86,10.82,10.83,98700
07/28/2003,15:40,10.83,10.83,10.8,10.82,132500
07/28/2003,15:45,10.82,10.85,10.82,10.85,70800
07/28/2003,15:50,10.84,10.86,10.82,10.86,70000
07/28/2003,15:55,10.86,10.86,10.84,10.85,83800
07/29/2003,09:30,10.84,10.85,10.8,10.83,127900
07/29/2003,09:35,10.83,10.89,10.81,10.88,59000
07/29/2003,09:40,10.88,10.88,10.83,10.85,119300
07/29/2003,09:45,10.84,10.89,10.83,10.87,110800
07/29/2003,09:50,10.88,10.89,10.86,10.87,185500
07/29/2003,09:55,10.86,10.88,10.81,10.81,64500
07/29/2003,10:00,10.81,10.81,10.7,10.7,176000
07/29/2003,10:05,10.7,10.7,10.65,10.66,232600
07/29/2003,10:10,10.65,10.721,10.65,10.72,175000
07/29/2003,10:15,10.72,10.74,10.71,10.72,91900
07/29/2003,10:20,10.72,10.74,10.68,10.68,100800
07/29/2003,10:25,10.68,10.71,10.68,10.7,158600
07/29/2003,10:30,10.69,10.71,10.66,10.66,139400
07/29/2003,10:35,10.66,10.66,10.65,10.66,163700
07/29/2003,10:40,10.66,10.68,10.62,10.62,105800
07/29/2003,10:45,10.63,10.63,10.59,10.6,209400
07/29/2003,10:50,10.61,10.61,10.56,10.56,115100
07/29/2003,10:55,10.57,10.59,10.56,10.59,327300
07/29/2003,11:00,10.59,10.59,10.57,10.59,101000
07/29/2003,11:05,10.59,10.62,10.58,10.62,165700
07/29/2003,11:10,10.62,10.63,10.58,10.58,202500
07/29/2003,11:15,10.59,10.609,10.59,10.609,62500
07/29/2003,11:20,10.6,10.6,10.56,10.56,159200
07/29/2003,11:25,10.57,10.59,10.56,10.58,168100
07/29/2003,11:30,10.59,10.6,10.57,10.6,98600
07/29/2003,11:35,10.6,10.64,10.6,10.61,75000
07/29/2003,11:40,10.61,10.65,10.6,10.65,109100
07/29/2003,11:45,10.64,10.66,10.62,10.66,66700
07/29/2003,11:50,10.66,10.66,10.65,10.65,74400
07/29/2003,11:55,10.65,10.69,10.65,10.66,173600
07/29/2003,12:00,10.65,10.67,10.65,10.65,62900
07/29/2003,12:05,10.65,10.66,10.64,10.65,57400
07/29/2003,12:10,10.65,10.66,10.63,10.64,92600
07/29/2003,12:15,10.64,10.66,10.63,10.66,43800
07/29/2003,12:20,10.651,10.69,10.65,10.68,58400
07/29/2003,12:25,10.7,10.7,10.68,10.7,91700
07/29/2003,12:30,10.7,10.72,10.69,10.72,46700
07/29/2003,12:35,10.7,10.73,10.7,10.73,158200
07/29/2003,12:40,10.73,10.75,10.72,10.74,49600
07/29/2003,12:45,10.74,10.74,10.73,10.74,23300
07/29/2003,12:50,10.74,10.75,10.73,10.73,145600
07/29/2003,12:55,10.71,10.72,10.71,10.72,17000
07/29/2003,13:00,10.72,10.72,10.71,10.72,46400
07/29/2003,13:05,10.71,10.72,10.69,10.7,28500
07/29/2003,13:10,10.7,10.71,10.69,10.7,39900
07/29/2003,13:15,10.7,10.73,10.69,10.73,76800
07/29/2003,13:20,10.72,10.729,10.71,10.72,7500
07/29/2003,13:25,10.71,10.72,10.71,10.72,50600
07/29/2003,13:30,10.72,10.75,10.7,10.74,106800
07/29/2003,13:35,10.73,10.73,10.71,10.71,23500
07/29/2003,13:40,10.72,10.73,10.7,10.73,65700
07/29/2003,13:45,10.73,10.75,10.73,10.74,61000
07/29/2003,13:50,10.75,10.76,10.74,10.75,82800
07/29/2003,13:55,10.75,10.76,10.75,10.75,59200
07/29/2003,14:00,10.75,10.78,10.75,10.76,116200
07/29/2003,14:05,10.76,10.76,10.75,10.75,47300
07/29/2003,14:10,10.75,10.77,10.75,10.77,85400
07/29/2003,14:15,10.76,10.8,10.76,10.79,1911200
07/29/2003,14:20,10.79,10.81,10.78,10.79,183700
07/29/2003,14:25,10.8,10.8,10.78,10.8,192000
07/29/2003,14:30,10.8,10.81,10.79,10.8,130400
07/29/2003,14:35,10.8,10.81,10.8,10.8,87900
07/29/2003,14:40,10.8,10.81,10.79,10.8,136400
07/29/2003,14:45,10.8,10.8,10.75,10.75,169800
07/29/2003,14:50,10.75,10.81,10.75,10.8,80200
07/29/2003,14:55,10.8,10.8,10.75,10.78,79600
07/29/2003,15:00,10.77,10.8,10.76,10.79,176900
07/29/2003,15:05,10.8,10.81,10.78,10.79,137600
07/29/2003,15:10,10.8,10.81,10.78,10.8,100200
07/29/2003,15:15,10.8,10.8,10.78,10.8,47700
07/29/2003,15:20,10.79,10.82,10.79,10.81,45800
07/29/2003,15:25,10.82,10.83,10.81,10.82,37800
07/29/2003,15:30,10.81,10.85,10.81,10.82,311500
07/29/2003,15:35,10.82,10.85,10.82,10.83,154000
07/29/2003,15:40,10.82,10.83,10.81,10.81,55500
07/29/2003,15:45,10.81,10.83,10.8,10.82,154000
07/29/2003,15:50,10.82,10.83,10.8,10.81,87900
07/29/2003,15:55,10.8,10.83,10.8,10.82,168400
07/30/2003,09:30,10.78,10.79,10.75,10.79,97700
07/30/2003,09:35,10.79,10.79,10.76,10.78,36900
07/30/2003,09:40,10.78,10.78,10.72,10.72,29700
07/30/2003,09:45,10.72,10.721,10.67,10.67,78500
07/30/2003,09:50,10.68,10.68,10.66,10.68,95900
07/30/2003,09:55,10.671,10.7,10.671,10.69,92100
07/30/2003,10:00,10.69,10.72,10.67,10.7,69300
07/30/2003,10:05,10.71,10.72,10.69,10.7,30100
07/30/2003,10:10,10.69,10.7,10.68,10.69,53100
07/30/2003,10:15,10.69,10.7,10.67,10.7,46500
07/30/2003,10:20,10.7,10.72,10.68,10.68,41300
07/30/2003,10:25,10.69,10.7,10.64,10.66,296800
07/30/2003,10:30,10.66,10.66,10.63,10.64,154100
07/30/2003,10:35,10.64,10.65,10.63,10.64,108500
07/30/2003,10:40,10.64,10.68,10.63,10.68,93100
07/30/2003,10:45,10.67,10.71,10.66,10.68,157500
07/30/2003,10:50,10.7,10.7,10.67,10.68,46900
07/30/2003,10:55,10.67,10.7,10.67,10.68,138800
07/30/2003,11:00,10.68,10.69,10.67,10.68,23300
07/30/2003,11:05,10.69,10.71,10.68,10.69,152500
07/30/2003,11:10,10.68,10.69,10.66,10.67,23200
07/30/2003,11:15,10.66,10.67,10.63,10.63,106700
07/30/2003,11:20,10.65,10.67,10.62,10.63,98300
07/30/2003,11:25,10.64,10.65,10.62,10.631,69400
07/30/2003,11:30,10.63,10.66,10.61,10.64,150500
07/30/2003,11:35,10.64,10.64,10.62,10.62,43400
07/30/2003,11:40,10.63,10.64,10.62,10.63,130900
07/30/2003,11:45,10.62,10.64,10.62,10.63,22700
07/30/2003,11:50,10.64,10.64,10.63,10.64,26000
07/30/2003,11:55,10.64,10.64,10.63,10.63,23100
07/30/2003,12:00,10.63,10.64,10.62,10.62,37900
07/30/2003,12:05,10.62,10.63,10.62,10.63,25600
07/30/2003,12:10,10.63,10.63,10.62,10.63,29100
07/30/2003,12:15,10.64,10.64,10.62,10.63,31200
07/30/2003,12:20,10.63,10.65,10.62,10.64,44600
07/30/2003,12:25,10.64,10.65,10.63,10.64,26800
07/30/2003,12:30,10.63,10.67,10.63,10.66,144100
07/30/2003,12:35,10.66,10.72,10.66,10.72,120400
07/30/2003,12:40,10.72,10.73,10.69,10.7,134100
07/30/2003,12:45,10.71,10.72,10.71,10.71,10500
07/30/2003,12:50,10.71,10.73,10.71,10.72,75700
07/30/2003,12:55,10.72,10.74,10.72,10.74,21900
07/30/2003,13:00,10.73,10.74,10.72,10.73,23600
07/30/2003,13:05,10.72,10.74,10.72,10.72,53900
07/30/2003,13:10,10.73,10.73,10.71,10.72,558700
07/30/2003,13:15,10.71,10.72,10.71,10.71,22000
07/30/2003,13:20,10.71,10.72,10.71,10.72,78000
07/30/2003,13:25,10.72,10.72,10.71,10.711,17000
07/30/2003,13:30,10.72,10.72,10.69,10.7,466400
07/30/2003,13:35,10.69,10.69,10.68,10.68,66000
07/30/2003,13:40,10.68,10.69,10.67,10.68,8400
07/30/2003,13:45,10.68,10.68,10.67,10.67,13100
07/30/2003,13:50,10.68,10.69,10.67,10.68,27300
07/30/2003,13:55,10.69,10.69,10.68,10.69,14700
07/30/2003,14:00,10.68,10.71,10.65,10.65,46600
07/30/2003,14:05,10.65,10.68,10.65,10.65,34000
07/30/2003,14:10,10.65,10.66,10.64,10.65,36900
07/30/2003,14:15,10.64,10.66,10.64,10.64,57700
07/30/2003,14:20,10.64,10.67,10.63,10.66,53800
07/30/2003,14:25,10.66,10.66,10.64,10.65,45200
07/30/2003,14:30,10.65,10.69,10.64,10.66,84000
07/30/2003,14:35,10.65,10.67,10.65,10.66,37600
07/30/2003,14:40,10.66,10.67,10.65,10.66,40100
07/30/2003,14:45,10.65,10.68,10.65,10.66,40800
07/30/2003,14:50,10.66,10.67,10.66,10.67,34900
07/30/2003,14:55,10.67,10.67,10.66,10.67,22100
07/30/2003,15:00,10.66,10.67,10.65,10.66,39500
07/30/2003,15:05,10.66,10.66,10.65,10.66,24300
07/30/2003,15:10,10.66,10.67,10.65,10.67,117900
07/30/2003,15:15,10.68,10.7,10.66,10.69,52800
07/30/2003,15:20,10.69,10.69,10.67,10.67,17600
07/30/2003,15:25,10.67,10.68,10.65,10.65,36400
07/30/2003,15:30,10.64,10.67,10.63,10.67,215800
07/30/2003,15:35,10.66,10.67,10.61,10.62,119900
07/30/2003,15:40,10.61,10.62,10.6,10.62,123000
07/30/2003,15:45,10.61,10.63,10.61,10.63,96600
07/30/2003,15:50,10.62,10.65,10.6,10.65,138100
07/30/2003,15:55,10.64,10.65,10.62,10.64,311300
07/31/2003,09:30,10.74,10.8,10.74,10.8,312900
07/31/2003,09:35,10.8,10.82,10.74,10.81,204600
07/31/2003,09:40,10.81,10.85,10.81,10.85,166000
07/31/2003,09:45,10.85,10.89,10.84,10.88,135900
07/31/2003,09:50,10.88,10.88,10.84,10.84,167000
07/31/2003,09:55,10.85,10.85,10.8,10.85,129900
07/31/2003,10:00,10.9,10.9,10.83,10.87,271700
07/31/2003,10:05,10.88,10.881,10.84,10.88,417000
07/31/2003,10:10,10.88,10.89,10.87,10.87,176000
07/31/2003,10:15,10.87,10.89,10.83,10.88,103100
07/31/2003,10:20,10.89,10.94,10.88,10.91,138800
07/31/2003,10:25,10.91,11,10.91,10.989,448300
07/31/2003,10:30,11,11,10.95,10.98,234700
07/31/2003,10:35,10.98,11.04,10.97,11.02,722400
07/31/2003,10:40,11.02,11.03,10.99,11,169500
07/31/2003,10:45,11,11.01,10.98,10.98,160700
07/31/2003,10:50,10.98,10.99,10.97,10.97,150700
07/31/2003,10:55,10.98,11,10.97,11,268300
07/31/2003,11:00,11,11,10.97,10.97,51000
07/31/2003,11:05,10.97,10.97,10.95,10.97,216400
07/31/2003,11:10,10.97,11.02,10.96,11,250800
07/31/2003,11:15,11,11.01,10.98,11,149700
07/31/2003,11:20,11,11.03,10.99,11.01,211000
07/31/2003,11:25,11.01,11.03,10.99,11.01,127800
07/31/2003,11:30,11,11.01,10.97,10.99,144100
07/31/2003,11:35,10.99,10.99,10.97,10.99,65500
07/31/2003,11:40,10.98,11,10.98,10.99,51300
07/31/2003,11:45,10.99,11,10.99,10.99,44600
07/31/2003,11:50,10.99,10.991,10.98,10.98,74800
07/31/2003,11:55,10.97,10.9825,10.95,10.96,122800
07/31/2003,12:00,10.96,10.99,10.96,10.98,187300
07/31/2003,12:05,10.99,11,10.97,10.99,99400
07/31/2003,12:10,10.99,11,10.99,10.99,42200
07/31/2003,12:15,10.99,11,10.99,11,17200
07/31/2003,12:20,11,11,10.98,10.999,66200
07/31/2003,12:25,11,11.01,10.99,11,244600
07/31/2003,12:30,11,11.02,11,11.01,67100
07/31/2003,12:35,11.02,11.02,11,11,78600
07/31/2003,12:40,11,11.02,10.99,11.02,161000
07/31/2003,12:45,11.01,11.02,11,11.02,38900
07/31/2003,12:50,11.02,11.04,11.01,11.04,200500
07/31/2003,12:55,11.03,11.04,11.02,11.02,65700
07/31/2003,13:00,11.03,11.04,11.02,11.02,75700
07/31/2003,13:05,11.03,11.04,11.02,11.04,53300
07/31/2003,13:10,11.04,11.06,11.04,11.06,190800
07/31/2003,13:15,11.07,11.08,11.05,11.08,196500
07/31/2003,13:20,11.07,11.08,11.06,11.07,81700
07/31/2003,13:25,11.08,11.12,11.07,11.11,288000
07/31/2003,13:30,11.12,11.15,11.12,11.13,292600
07/31/2003,13:35,11.13,11.14,11.12,11.13,135300
07/31/2003,13:40,11.14,11.14,11.11,11.11,195200
07/31/2003,13:45,11.11,11.12,11.1,11.1,108000
07/31/2003,13:50,11.1,11.1,11.07,11.08,94900
07/31/2003,13:55,11.09,11.09,11.08,11.08,175400
07/31/2003,14:00,11.08,11.09,11.08,11.09,28800
07/31/2003,14:05,11.09,11.09,11.08,11.09,49700
07/31/2003,14:10,11.09,11.09,11.08,11.09,44700
07/31/2003,14:15,11.09,11.09,11.08,11.09,45900
07/31/2003,14:20,11.08,11.09,11.08,11.09,47900
07/31/2003,14:25,11.08,11.1,11.08,11.09,98000
07/31/2003,14:30,11.09,11.1,11.08,11.1,122600
07/31/2003,14:35,11.1,11.11,11.07,11.08,139600
07/31/2003,14:40,11.07,11.08,11.03,11.03,39500
07/31/2003,14:45,11.031,11.06,11.03,11.05,265400
07/31/2003,14:50,11.05,11.051,11.03,11.04,41600
07/31/2003,14:55,11.04,11.04,11.03,11.04,129200
07/31/2003,15:00,11.04,11.0725,11.04,11.07,95300
07/31/2003,15:05,11.08,11.11,11.07,11.1,192000
07/31/2003,15:10,11.1,11.15,11.1,11.15,394100
07/31/2003,15:15,11.14,11.15,11.13,11.13,201700
07/31/2003,15:20,11.14,11.15,11.12,11.14,190100
07/31/2003,15:25,11.14,11.14,11.1,11.11,285300
07/31/2003,15:30,11.1,11.1,11.06,11.06,138600
07/31/2003,15:35,11.05,11.06,11.04,11.05,210400
07/31/2003,15:40,11.05,11.08,11.05,11.07,143500
07/31/2003,15:45,11.07,11.07,11.06,11.06,165300
07/31/2003,15:50,11.06,11.08,11.06,11.06,256200
07/31/2003,15:55,11.07,11.07,11.05,11.05,426100
08/01/2003,09:30,11.08,11.08,10.94,10.94,2200
08/01/2003,09:35,10.9,10.97,10.9,10.94,270400
08/01/2003,09:40,10.95,10.96,10.92,10.92,74200
08/01/2003,09:45,10.92,10.95,10.9,10.94,353500
08/01/2003,09:50,10.95,10.98,10.94,10.97,169500
08/01/2003,09:55,10.97,10.97,10.95,10.95,121900
08/01/2003,10:00,10.96,10.96,10.95,10.95,418600
08/01/2003,10:05,10.95,10.96,10.93,10.95,102100
08/01/2003,10:10,10.95,10.95,10.93,10.94,62900
08/01/2003,10:15,10.92,10.93,10.9,10.9,123200
08/01/2003,10:20,10.9,10.9,10.85,10.85,169500
08/01/2003,10:25,10.86,10.88,10.85,10.87,120600
08/01/2003,10:30,10.86,10.88,10.85,10.85,88500
08/01/2003,10:35,10.85,10.88,10.85,10.87,35000
08/01/2003,10:40,10.86,10.91,10.86,10.91,92900
08/01/2003,10:45,10.91,10.91,10.87,10.88,75300
08/01/2003,10:50,10.87,10.89,10.85,10.86,122900
08/01/2003,10:55,10.86,10.86,10.81,10.83,167700
08/01/2003,11:00,10.83,10.84,10.8,10.82,158000
08/01/2003,11:05,10.81,10.82,10.8,10.81,134500
08/01/2003,11:10,10.81,10.83,10.81,10.82,53400
08/01/2003,11:15,10.81,10.82,10.8,10.82,50400
08/01/2003,11:20,10.82,10.82,10.8,10.8,209400
08/01/2003,11:25,10.8,10.81,10.78,10.8,188600
08/01/2003,11:30,10.8,10.81,10.78,10.79,53700
08/01/2003,11:35,10.79,10.81,10.78,10.81,83900
08/01/2003,11:40,10.8,10.81,10.8,10.8,42500
08/01/2003,11:45,10.8,10.88,10.8,10.87,173700
08/01/2003,11:50,10.86,10.87,10.83,10.84,36600
08/01/2003,11:55,10.83,10.83,10.8,10.8,44500
08/01/2003,12:00,10.8,10.82,10.78,10.78,233600
08/01/2003,12:05,10.78,10.81,10.77,10.79,207800
08/01/2003,12:10,10.79,10.8,10.77,10.78,69400
08/01/2003,12:15,10.79,10.81,10.78,10.8,108800
08/01/2003,12:20,10.81,10.84,10.8,10.83,50600
08/01/2003,12:25,10.83,10.87,10.82,10.86,124600
08/01/2003,12:30,10.86,10.87,10.83,10.84,69400
08/01/2003,12:35,10.83,10.84,10.81,10.83,59800
08/01/2003,12:40,10.84,10.85,10.81,10.82,48300
08/01/2003,12:45,10.82,10.84,10.81,10.83,49000
08/01/2003,12:50,10.83,10.83,10.81,10.81,32600
08/01/2003,12:55,10.81,10.83,10.81,10.82,39600
08/01/2003,13:00,10.81,10.84,10.81,10.83,59300
08/01/2003,13:05,10.84,10.84,10.83,10.84,17900
08/01/2003,13:10,10.83,10.84,10.82,10.83,27900
08/01/2003,13:15,10.86,10.87,10.84,10.86,686700
08/01/2003,13:20,10.87,10.9,10.85,10.89,175900
08/01/2003,13:25,10.89,10.9,10.87,10.87,121000
08/01/2003,13:30,10.88,10.88,10.86,10.86,38700
08/01/2003,13:35,10.86,10.889,10.86,10.88,105800
08/01/2003,13:40,10.88,10.89,10.86,10.88,300500
08/01/2003,13:45,10.89,10.91,10.87,10.91,151600
08/01/2003,13:50,10.9,10.92,10.89,10.89,291200
08/01/2003,13:55,10.89,10.91,10.88,10.91,50400
08/01/2003,14:00,10.9,10.92,10.89,10.9,61100
08/01/2003,14:05,10.9,10.9,10.87,10.89,122400
08/01/2003,14:10,10.89,10.95,10.86,10.95,1046200
08/01/2003,14:15,10.95,10.95,10.92,10.93,198600
08/01/2003,14:20,10.92,10.93,10.91,10.92,80600
08/01/2003,14:25,10.92,10.95,10.92,10.94,52800
08/01/2003,14:30,10.94,10.94,10.92,10.93,38800
08/01/2003,14:35,10.93,10.94,10.92,10.92,39500
08/01/2003,14:40,10.92,10.93,10.92,10.93,25500
08/01/2003,14:45,10.93,10.94,10.92,10.93,42600
08/01/2003,14:50,10.94,10.96,10.93,10.95,108600
08/01/2003,14:55,10.96,10.96,10.94,10.96,78100
08/01/2003,15:00,10.95,10.95,10.88,10.88,97200
08/01/2003,15:05,10.88,10.92,10.88,10.9,68400
08/01/2003,15:10,10.9,10.9,10.87,10.881,38000
08/01/2003,15:15,10.88,10.9,10.87,10.9,23300
08/01/2003,15:20,10.9,10.9,10.87,10.89,42300
08/01/2003,15:25,10.89,10.89,10.86,10.88,49900
08/01/2003,15:30,10.88,10.89,10.85,10.85,97100
08/01/2003,15:35,10.85,10.87,10.85,10.86,42800
08/01/2003,15:40,10.86,10.9,10.86,10.89,108100
08/01/2003,15:45,10.89,10.9,10.88,10.9,220400
08/01/2003,15:50,10.9,10.9,10.85,10.85,179000
08/01/2003,15:55,10.86,10.9,10.85,10.89,180100
08/04/2003,09:30,10.9,10.9,10.78,10.78,152200
08/04/2003,09:35,10.78,11.2,10.78,10.8,116600
08/04/2003,09:40,10.8,10.81,10.75,10.76,118500
08/04/2003,09:45,10.75,10.78,10.75,10.76,86000
08/04/2003,09:50,10.77,10.77,10.7,10.72,127300
08/04/2003,09:55,10.7,10.73,10.7,10.71,164700
08/04/2003,10:00,10.72,10.75,10.71,10.72,96300
08/04/2003,10:05,10.72,10.76,10.71,10.76,67300
08/04/2003,10:10,10.77,10.8,10.76,10.8,76300
08/04/2003,10:15,10.79,10.795,10.72,10.73,56700
08/04/2003,10:20,10.73,10.74,10.72,10.73,70000
08/04/2003,10:25,10.74,10.74,10.73,10.73,67900
08/04/2003,10:30,10.73,10.74,10.72,10.72,104200
08/04/2003,10:35,10.73,10.73,10.72,10.72,69700
08/04/2003,10:40,10.73,10.75,10.72,10.74,46100
08/04/2003,10:45,10.74,10.76,10.72,10.72,69000
08/04/2003,10:50,10.729,10.73,10.71,10.73,75100
08/04/2003,10:55,10.72,10.73,10.71,10.71,71800
08/04/2003,11:00,10.72,10.74,10.72,10.73,39200
08/04/2003,11:05,10.74,10.76,10.73,10.76,30700
08/04/2003,11:10,10.74,10.78,10.74,10.77,31500
08/04/2003,11:15,10.77,10.78,10.75,10.75,31200
08/04/2003,11:20,10.75,10.77,10.75,10.76,63500
08/04/2003,11:25,10.76,10.76,10.74,10.74,40000
08/04/2003,11:30,10.75,10.76,10.74,10.75,43900
08/04/2003,11:35,10.76,10.79,10.76,10.78,43500
08/04/2003,11:40,10.78,10.78,10.77,10.77,25400
08/04/2003,11:45,10.77,10.78,10.77,10.77,28800
08/04/2003,11:50,10.78,10.79,10.76,10.76,64200
08/04/2003,11:55,10.75,10.76,10.74,10.74,128000
08/04/2003,12:00,10.75,10.76,10.74,10.75,45500
08/04/2003,12:05,10.75,10.75,10.73,10.73,26700
08/04/2003,12:10,10.74,10.75,10.73,10.75,18100
08/04/2003,12:15,10.75,10.83,10.75,10.83,52600
08/04/2003,12:20,10.85,10.92,10.82,10.82,116000
08/04/2003,12:25,10.82,10.84,10.81,10.84,55800
08/04/2003,12:30,10.83,10.84,10.82,10.82,29100
08/04/2003,12:35,10.84,10.86,10.84,10.85,21700
08/04/2003,12:40,10.86,10.86,10.83,10.83,52300
08/04/2003,12:45,10.84,10.85,10.83,10.83,25600
08/04/2003,12:50,10.83,10.83,10.81,10.81,11100
08/04/2003,12:55,10.81,10.82,10.8,10.82,41500
08/04/2003,13:00,10.81,10.81,10.79,10.8,30100
08/04/2003,13:05,10.81,10.82,10.81,10.82,19100
08/04/2003,13:10,10.83,10.83,10.8,10.81,8300
08/04/2003,13:15,10.82,10.83,10.81,10.83,20300
08/04/2003,13:20,10.83,10.96,10.82,10.91,119300
08/04/2003,13:25,10.91,10.91,10.87,10.88,39600
08/04/2003,13:30,10.88,10.88,10.85,10.87,26200
08/04/2003,13:35,10.87,10.87,10.82,10.82,37500
08/04/2003,13:40,10.82,10.83,10.82,10.82,26100
08/04/2003,13:45,10.83,10.84,10.81,10.81,26300
08/04/2003,13:50,10.81,10.83,10.81,10.82,21900
08/04/2003,13:55,10.83,10.83,10.8,10.8,22300
08/04/2003,14:00,10.8,10.81,10.79,10.79,33200
08/04/2003,14:05,10.79,10.8,10.79,10.79,27000
08/04/2003,14:10,10.79,10.8,10.79,10.8,15700
08/04/2003,14:15,10.8,10.8,10.79,10.8,56100
08/04/2003,14:20,10.81,10.83,10.8,10.83,76500
08/04/2003,14:25,10.83,10.86,10.83,10.85,41400
08/04/2003,14:30,10.85,10.9,10.85,10.9,67800
08/04/2003,14:35,10.91,10.95,10.91,10.94,141600
08/04/2003,14:40,10.93,10.95,10.91,10.91,81200
08/04/2003,14:45,10.92,10.93,10.91,10.91,72400
08/04/2003,14:50,10.9,10.92,10.89,10.91,78900
08/04/2003,14:55,10.91,10.93,10.91,10.91,58700
08/04/2003,15:00,10.92,10.94,10.91,10.93,72500
08/04/2003,15:05,10.92,10.93,10.9,10.9,54100
08/04/2003,15:10,10.91,10.91,10.89,10.91,63200
08/04/2003,15:15,10.9,10.9,10.87,10.87,62800
08/04/2003,15:20,10.87,10.88,10.86,10.86,26800
08/04/2003,15:25,10.87,10.87,10.84,10.84,21600
08/04/2003,15:30,10.85,10.85,10.84,10.84,45900
08/04/2003,15:35,10.849,10.85,10.8,10.81,60800
08/04/2003,15:40,10.81,10.82,10.8,10.81,177400
08/04/2003,15:45,10.81,10.84,10.81,10.83,161900
08/04/2003,15:50,10.83,10.84,10.83,10.84,106300
08/04/2003,15:55,10.84,10.84,10.83,10.84,267500
08/05/2003,09:30,10.71,10.71,10.7,10.71,305300
08/05/2003,09:35,10.71,10.75,10.7,10.75,62700
08/05/2003,09:40,10.77,10.8,10.74,10.8,98000
08/05/2003,09:45,10.79,10.84,10.79,10.83,53800
08/05/2003,09:50,10.82,10.82,10.75,10.75,88700
08/05/2003,09:55,10.76,10.76,10.74,10.75,56000
08/05/2003,10:00,10.74,10.81,10.74,10.77,96400
08/05/2003,10:05,10.79,10.8,10.7,10.71,185200
08/05/2003,10:10,10.71,10.72,10.71,10.72,91200
08/05/2003,10:15,10.72,10.74,10.7,10.72,136000
08/05/2003,10:20,10.72,10.75,10.72,10.74,60100
08/05/2003,10:25,10.74,10.74,10.71,10.71,69000
08/05/2003,10:30,10.71,10.75,10.71,10.73,50200
08/05/2003,10:35,10.74,10.74,10.7,10.71,111500
08/05/2003,10:40,10.71,10.72,10.7,10.7,49000
08/05/2003,10:45,10.7,10.72,10.7,10.71,70600
08/05/2003,10:50,10.72,10.721,10.71,10.71,19300
08/05/2003,10:55,10.71,10.74,10.7,10.74,45900
08/05/2003,11:00,10.73,10.74,10.71,10.71,57000
08/05/2003,11:05,10.7,10.72,10.7,10.71,121600
08/05/2003,11:10,10.71,10.72,10.7,10.71,60200
08/05/2003,11:15,10.71,10.72,10.69,10.69,117200
08/05/2003,11:20,10.7,10.7,10.67,10.67,52000
08/05/2003,11:25,10.67,10.69,10.67,10.69,17900
08/05/2003,11:30,10.69,10.72,10.69,10.72,100000
08/05/2003,11:35,10.71,10.74,10.7,10.71,96200
08/05/2003,11:40,10.71,10.72,10.7,10.72,115500
08/05/2003,11:45,10.72,10.73,10.72,10.72,67900
08/05/2003,11:50,10.73,10.74,10.72,10.74,86000
08/05/2003,11:55,10.73,10.75,10.73,10.75,15900
08/05/2003,12:00,10.75,10.77,10.74,10.76,115800
08/05/2003,12:05,10.76,10.77,10.75,10.76,22700
08/05/2003,12:10,10.76,10.77,10.75,10.77,29600
08/05/2003,12:15,10.77,10.8,10.76,10.78,71100
08/05/2003,12:20,10.78,10.78,10.77,10.78,23200
08/05/2003,12:25,10.77,10.78,10.77,10.77,22400
08/05/2003,12:30,10.77,10.78,10.73,10.73,44700
08/05/2003,12:35,10.73,10.76,10.72,10.76,52300
08/05/2003,12:40,10.751,10.751,10.73,10.73,5100
08/05/2003,12:45,10.74,10.74,10.72,10.74,14900
08/05/2003,12:50,10.74,10.75,10.71,10.71,30900
08/05/2003,12:55,10.72,10.72,10.71,10.72,12500
08/05/2003,13:00,10.72,10.72,10.7,10.7,67300
08/05/2003,13:05,10.7,10.72,10.69,10.71,59300
08/05/2003,13:10,10.7,10.71,10.69,10.7,40300
08/05/2003,13:15,10.69,10.73,10.68,10.72,75500
08/05/2003,13:20,10.715,10.719,10.7,10.719,8100
08/05/2003,13:25,10.72,10.73,10.7,10.7,14300
08/05/2003,13:30,10.7,10.73,10.7,10.72,7600
08/05/2003,13:35,10.72,10.735,10.71,10.735,16500
08/05/2003,13:40,10.74,10.74,10.72,10.72,12400
08/05/2003,13:45,10.72,10.73,10.7,10.71,22100
08/05/2003,13:50,10.7,10.71,10.7,10.71,40400
08/05/2003,13:55,10.71,10.72,10.7,10.71,109700
08/05/2003,14:00,10.71,10.71,10.7,10.71,38700
08/05/2003,14:05,10.71,10.72,10.7,10.7,38000
08/05/2003,14:10,10.7,10.71,10.68,10.68,60500
08/05/2003,14:15,10.68,10.68,10.66,10.67,38500
08/05/2003,14:20,10.67,10.68,10.66,10.67,24300
08/05/2003,14:25,10.68,10.68,10.67,10.68,6600
08/05/2003,14:30,10.67,10.69,10.67,10.68,47600
08/05/2003,14:35,10.68,10.73,10.68,10.71,81000
08/05/2003,14:40,10.711,10.73,10.7,10.7,21300
08/05/2003,14:45,10.7,10.7,10.66,10.66,63200
08/05/2003,14:50,10.66,10.69,10.66,10.69,29000
08/05/2003,14:55,10.69,10.7,10.66,10.7,27100
08/05/2003,15:00,10.7,10.72,10.68,10.7,133300
08/05/2003,15:05,10.69,10.69,10.66,10.67,57500
08/05/2003,15:10,10.66,10.7,10.65,10.69,161700
08/05/2003,15:15,10.69,10.69,10.66,10.66,59400
08/05/2003,15:20,10.66,10.69,10.65,10.67,164000
08/05/2003,15:25,10.67,10.68,10.66,10.67,55400
08/05/2003,15:30,10.67,10.67,10.65,10.67,73600
08/05/2003,15:35,10.67,10.67,10.65,10.65,88500
08/05/2003,15:40,10.65,10.66,10.6,10.62,117200
08/05/2003,15:45,10.6,10.61,10.57,10.58,170900
08/05/2003,15:50,10.57,10.58,10.57,10.57,164600
08/05/2003,15:55,10.57,10.58,10.55,10.55,524300
08/06/2003,09:30,10.6,10.62,10.531,10.54,499300
08/06/2003,09:35,10.55,10.6,10.54,10.56,161100
08/06/2003,09:40,10.56,10.59,10.56,10.588,135100
08/06/2003,09:45,10.58,10.63,10.58,10.63,135100
08/06/2003,09:50,10.62,10.65,10.61,10.63,203500
08/06/2003,09:55,10.63,10.64,10.6,10.63,151800
08/06/2003,10:00,10.62,10.63,10.61,10.63,72800
08/06/2003,10:05,10.63,10.64,10.6,10.6,278700
08/06/2003,10:10,10.6,10.6,10.58,10.59,221400
08/06/2003,10:15,10.59,10.6,10.55,10.56,121500
08/06/2003,10:20,10.56,10.57,10.52,10.52,132600
08/06/2003,10:25,10.52,10.53,10.491,10.5,324900
08/06/2003,10:30,10.49,10.501,10.45,10.47,155100
08/06/2003,10:35,10.47,10.54,10.46,10.51,245600
08/06/2003,10:40,10.52,10.53,10.49,10.53,159700
08/06/2003,10:45,10.52,10.53,10.5,10.52,155900
08/06/2003,10:50,10.53,10.58,10.53,10.55,133500
08/06/2003,10:55,10.54,10.55,10.51,10.52,91400
08/06/2003,11:00,10.51,10.52,10.49,10.51,183500
08/06/2003,11:05,10.5,10.52,10.5,10.52,33100
08/06/2003,11:10,10.52,10.571,10.51,10.57,96900
08/06/2003,11:15,10.58,10.58,10.55,10.56,132600
08/06/2003,11:20,10.55,10.58,10.55,10.56,171600
08/06/2003,11:25,10.561,10.59,10.55,10.56,92700
08/06/2003,11:30,10.56,10.58,10.55,10.58,62500
08/06/2003,11:35,10.58,10.59,10.56,10.59,113400
08/06/2003,11:40,10.59,10.61,10.58,10.6,83100
08/06/2003,11:45,10.61,10.62,10.6,10.61,50800
08/06/2003,11:50,10.62,10.62,10.59,10.59,100600
08/06/2003,11:55,10.6,10.63,10.59,10.63,132100
08/06/2003,12:00,10.63,10.65,10.63,10.63,49100
08/06/2003,12:05,10.64,10.67,10.64,10.67,121100
08/06/2003,12:10,10.66,10.67,10.65,10.67,48500
08/06/2003,12:15,10.67,10.68,10.66,10.671,126400
08/06/2003,12:20,10.68,10.68,10.65,10.66,77900
08/06/2003,12:25,10.65,10.67,10.65,10.65,115300
08/06/2003,12:30,10.65,10.69,10.65,10.69,169900
08/06/2003,12:35,10.68,10.68,10.59,10.63,159600
08/06/2003,12:40,10.63,10.63,10.59,10.59,68300
08/06/2003,12:45,10.59,10.61,10.59,10.6,270700
08/06/2003,12:50,10.6,10.62,10.6,10.61,50600
08/06/2003,12:55,10.62,10.62,10.61,10.62,32000
08/06/2003,13:00,10.62,10.62,10.6,10.6,54600
08/06/2003,13:05,10.61,10.62,10.59,10.62,714800
08/06/2003,13:10,10.61,10.62,10.61,10.62,32100
08/06/2003,13:15,10.62,10.63,10.61,10.63,55000
08/06/2003,13:20,10.62,10.66,10.62,10.65,100600
08/06/2003,13:25,10.65,10.7,10.65,10.69,78000
08/06/2003,13:30,10.69,10.7,10.66,10.66,83900
08/06/2003,13:35,10.66,10.67,10.64,10.64,132800
08/06/2003,13:40,10.63,10.63,10.61,10.62,32300
08/06/2003,13:45,10.62,10.64,10.62,10.62,106700
08/06/2003,13:50,10.63,10.64,10.62,10.64,48500
08/06/2003,13:55,10.64,10.65,10.63,10.65,42500
08/06/2003,14:00,10.65,10.66,10.64,10.65,41300
08/06/2003,14:05,10.65,10.66,10.65,10.65,38600
08/06/2003,14:10,10.66,10.66,10.65,10.66,119200
08/06/2003,14:15,10.66,10.67,10.65,10.67,81200
08/06/2003,14:20,10.67,10.7,10.67,10.69,105500
08/06/2003,14:25,10.69,10.73,10.68,10.71,200600
08/06/2003,14:30,10.7,10.72,10.7,10.71,44200
08/06/2003,14:35,10.7,10.71,10.68,10.69,77900
08/06/2003,14:40,10.69,10.7,10.68,10.68,108100
08/06/2003,14:45,10.69,10.7,10.68,10.7,24800
08/06/2003,14:50,10.7,10.71,10.68,10.68,59400
08/06/2003,14:55,10.69,10.69,10.67,10.67,28000
08/06/2003,15:00,10.67,10.68,10.65,10.65,68300
08/06/2003,15:05,10.64,10.65,10.62,10.65,1212600
08/06/2003,15:10,10.65,10.66,10.65,10.66,64500
08/06/2003,15:15,10.66,10.68,10.65,10.66,110100
08/06/2003,15:20,10.65,10.65,10.6,10.63,65200
08/06/2003,15:25,10.64,10.67,10.63,10.67,45100
08/06/2003,15:30,10.66,10.67,10.63,10.63,111800
08/06/2003,15:35,10.64,10.64,10.6,10.6,78700
08/06/2003,15:40,10.6,10.61,10.6,10.61,52800
08/06/2003,15:45,10.61,10.61,10.6,10.61,114500
08/06/2003,15:50,10.61,10.64,10.6,10.64,97500
08/06/2003,15:55,10.64,10.65,10.63,10.63,357600
08/07/2003,09:30,10.63,10.69,10.63,10.63,148800
08/07/2003,09:35,10.63,10.65,10.6,10.6,128800
08/07/2003,09:40,10.63,10.63,10.54,10.55,56600
08/07/2003,09:45,10.56,10.64,10.54,10.64,70800
08/07/2003,09:50,10.62,10.63,10.61,10.62,55100
08/07/2003,09:55,10.62,10.65,10.62,10.64,109600
08/07/2003,10:00,10.64,10.68,10.61,10.68,560500
08/07/2003,10:05,10.67,10.7,10.62,10.67,69200
08/07/2003,10:10,10.67,10.7,10.66,10.69,154600
08/07/2003,10:15,10.68,10.7,10.68,10.68,53200
08/07/2003,10:20,10.69,10.69,10.65,10.65,33800
08/07/2003,10:25,10.65,10.67,10.65,10.66,29400
08/07/2003,10:30,10.66,10.69,10.66,10.68,30500
08/07/2003,10:35,10.69,10.69,10.66,10.66,23900
08/07/2003,10:40,10.66,10.68,10.65,10.68,35800
08/07/2003,10:45,10.68,10.7,10.67,10.7,64300
08/07/2003,10:50,10.7,10.72,10.69,10.7,78600
08/07/2003,10:55,10.7,10.7,10.62,10.62,55100
08/07/2003,11:00,10.63,10.65,10.62,10.65,79700
08/07/2003,11:05,10.64,10.65,10.63,10.64,59600
08/07/2003,11:10,10.63,10.66,10.61,10.66,39100
08/07/2003,11:15,10.67,10.67,10.65,10.67,27200
08/07/2003,11:20,10.66,10.68,10.65,10.66,26500
08/07/2003,11:25,10.67,10.67,10.65,10.66,16200
08/07/2003,11:30,10.66,10.7,10.66,10.7,25000
08/07/2003,11:35,10.69,10.73,10.69,10.72,78200
08/07/2003,11:40,10.73,10.74,10.71,10.72,33300
08/07/2003,11:45,10.72,10.72,10.69,10.7,35100
08/07/2003,11:50,10.69,10.7,10.67,10.67,12000
08/07/2003,11:55,10.68,10.7,10.67,10.7,47200
08/07/2003,12:00,10.7,10.74,10.67,10.71,54900
08/07/2003,12:05,10.72,10.72,10.69,10.7,43400
08/07/2003,12:10,10.69,10.7,10.68,10.68,24000
08/07/2003,12:15,10.68,10.69,10.67,10.68,34400
08/07/2003,12:20,10.67,10.69,10.65,10.66,83700
08/07/2003,12:25,10.67,10.67,10.66,10.66,48900
08/07/2003,12:30,10.66,10.67,10.66,10.67,64800
08/07/2003,12:35,10.67,10.7,10.67,10.69,11900
08/07/2003,12:40,10.69,10.72,10.69,10.71,46500
08/07/2003,12:45,10.7,10.73,10.7,10.73,33400
08/07/2003,12:50,10.71,10.74,10.7,10.7,35300
08/07/2003,12:55,10.71,10.72,10.7,10.72,33300
08/07/2003,13:00,10.71,10.74,10.7,10.7,71500
08/07/2003,13:05,10.7,10.73,10.7,10.72,48200
08/07/2003,13:10,10.72,10.72,10.68,10.69,40000
08/07/2003,13:15,10.7,10.71,10.69,10.7,60000
08/07/2003,13:20,10.71,10.72,10.7,10.71,53900
08/07/2003,13:25,10.71,10.72,10.69,10.69,21400
08/07/2003,13:30,10.69,10.69,10.65,10.65,54200
08/07/2003,13:35,10.66,10.67,10.65,10.66,28500
08/07/2003,13:40,10.66,10.66,10.65,10.66,14500
08/07/2003,13:45,10.65,10.72,10.65,10.72,33400
08/07/2003,13:50,10.72,10.72,10.69,10.71,28900
08/07/2003,13:55,10.72,10.74,10.71,10.71,35700
08/07/2003,14:00,10.7,10.73,10.7,10.72,25700
08/07/2003,14:05,10.72,10.72,10.7,10.72,13100
08/07/2003,14:10,10.72,10.73,10.71,10.73,14400
08/07/2003,14:15,10.73,10.73,10.7,10.71,20900
08/07/2003,14:20,10.7,10.7,10.67,10.67,10700
08/07/2003,14:25,10.68,10.69,10.68,10.68,18200
08/07/2003,14:30,10.69,10.71,10.66,10.7,63000
08/07/2003,14:35,10.69,10.69,10.67,10.67,31100
08/07/2003,14:40,10.67,10.68,10.64,10.64,27200
08/07/2003,14:45,10.65,10.68,10.65,10.67,21000
08/07/2003,14:50,10.67,10.7,10.67,10.69,24100
08/07/2003,14:55,10.69,10.69,10.66,10.67,14300
08/07/2003,15:00,10.67,10.7,10.67,10.7,32400
08/07/2003,15:05,10.7,10.72,10.69,10.72,51300
08/07/2003,15:10,10.72,10.72,10.69,10.71,39000
08/07/2003,15:15,10.71,10.72,10.7,10.72,64300
08/07/2003,15:20,10.72,10.74,10.72,10.73,49800
08/07/2003,15:25,10.72,10.73,10.69,10.7,32400
08/07/2003,15:30,10.7,10.7,10.68,10.69,18600
08/07/2003,15:35,10.69,10.7,10.69,10.69,11300
08/07/2003,15:40,10.69,10.71,10.68,10.71,62600
08/07/2003,15:45,10.71,10.73,10.71,10.71,53800
08/07/2003,15:50,10.71,10.72,10.7,10.7,45400
08/07/2003,15:55,10.71,10.72,10.7,10.71,282300
08/08/2003,09:30,10.8,10.83,10.7,10.71,226300
08/08/2003,09:35,10.71,10.74,10.71,10.73,59900
08/08/2003,09:40,10.73,10.76,10.72,10.76,55300
08/08/2003,09:45,10.76,10.78,10.74,10.76,68900
08/08/2003,09:50,10.77,10.78,10.76,10.78,59500
08/08/2003,09:55,10.78,10.78,10.75,10.77,50000
08/08/2003,10:00,10.77,10.77,10.75,10.75,33800
08/08/2003,10:05,10.75,10.76,10.73,10.73,55700
08/08/2003,10:10,10.739,10.75,10.72,10.75,62600
08/08/2003,10:15,10.76,10.77,10.71,10.72,71200
08/08/2003,10:20,10.71,10.74,10.71,10.71,26200
08/08/2003,10:25,10.71,10.73,10.71,10.73,29200
08/08/2003,10:30,10.73,10.77,10.72,10.76,57000
08/08/2003,10:35,10.76,10.78,10.75,10.77,69400
08/08/2003,10:40,10.77,10.77,10.76,10.77,23100
08/08/2003,10:45,10.761,10.78,10.75,10.77,31400
08/08/2003,10:50,10.77,10.78,10.75,10.76,23100
08/08/2003,10:55,10.76,10.77,10.72,10.72,29300
08/08/2003,11:00,10.73,10.75,10.72,10.74,41400
08/08/2003,11:05,10.74,10.76,10.73,10.76,23400
08/08/2003,11:10,10.76,10.76,10.73,10.73,19200
08/08/2003,11:15,10.73,10.74,10.71,10.74,67800
08/08/2003,11:20,10.74,10.74,10.73,10.74,30100
08/08/2003,11:25,10.74,10.74,10.73,10.73,15900
08/08/2003,11:30,10.73,10.74,10.73,10.74,52300
08/08/2003,11:35,10.74,10.74,10.72,10.74,41600
08/08/2003,11:40,10.73,10.76,10.73,10.76,67500
08/08/2003,11:45,10.76,10.76,10.75,10.76,19800
08/08/2003,11:50,10.75,10.76,10.74,10.76,19500
08/08/2003,11:55,10.75,10.76,10.75,10.75,9800
08/08/2003,12:00,10.75,10.76,10.75,10.76,8600
08/08/2003,12:05,10.75,10.76,10.74,10.76,21600
08/08/2003,12:10,10.75,10.76,10.75,10.75,19200
08/08/2003,12:15,10.75,10.76,10.74,10.74,12500
08/08/2003,12:20,10.74,10.74,10.73,10.73,13200
08/08/2003,12:25,10.72,10.73,10.72,10.72,18100
08/08/2003,12:30,10.72,10.73,10.72,10.73,31400
08/08/2003,12:35,10.73,10.77,10.72,10.76,110000
08/08/2003,12:40,10.76,10.77,10.76,10.76,13700
08/08/2003,12:45,10.76,10.77,10.76,10.76,57400
08/08/2003,12:50,10.77,10.78,10.76,10.77,43900
08/08/2003,12:55,10.77,10.78,10.77,10.77,101300
08/08/2003,13:00,10.77,10.78,10.77,10.77,34800
08/08/2003,13:05,10.78,10.78,10.74,10.74,157500
08/08/2003,13:10,10.74,10.74,10.72,10.72,36400
08/08/2003,13:15,10.72,10.74,10.71,10.73,68500
08/08/2003,13:20,10.74,10.76,10.74,10.76,46300
08/08/2003,13:25,10.77,10.77,10.75,10.77,123100
08/08/2003,13:30,10.77,10.78,10.76,10.771,33700
08/08/2003,13:35,10.77,10.78,10.73,10.76,92000
08/08/2003,13:40,10.76,10.76,10.73,10.73,31400
08/08/2003,13:45,10.73,10.73,10.7,10.71,55100
08/08/2003,13:50,10.71,10.73,10.7,10.71,56400
08/08/2003,13:55,10.7,10.71,10.69,10.71,62300
08/08/2003,14:00,10.71,10.71,10.69,10.71,36600
08/08/2003,14:05,10.71,10.71,10.7,10.7,19400
08/08/2003,14:10,10.7,10.7,10.67,10.68,66200
08/08/2003,14:15,10.67,10.69,10.65,10.68,61400
08/08/2003,14:20,10.671,10.71,10.67,10.71,58100
08/08/2003,14:25,10.7,10.74,10.7,10.74,39300
08/08/2003,14:30,10.73,10.75,10.72,10.74,83400
08/08/2003,14:35,10.75,10.76,10.74,10.74,119100
08/08/2003,14:40,10.75,10.75,10.71,10.72,52300
08/08/2003,14:45,10.73,10.76,10.72,10.75,102500
08/08/2003,14:50,10.75,10.75,10.71,10.72,299700
08/08/2003,14:55,10.72,10.72,10.69,10.71,26000
08/08/2003,15:00,10.7,10.74,10.7,10.73,29600
08/08/2003,15:05,10.73,10.73,10.72,10.73,14700
08/08/2003,15:10,10.73,10.76,10.73,10.74,28000
08/08/2003,15:15,10.74,10.74,10.72,10.74,35500
08/08/2003,15:20,10.74,10.74,10.7,10.7,42600
08/08/2003,15:25,10.71,10.71,10.69,10.7,30700
08/08/2003,15:30,10.7,10.72,10.7,10.71,34300
08/08/2003,15:35,10.71,10.72,10.7,10.71,28200
08/08/2003,15:40,10.71,10.72,10.71,10.71,63200
08/08/2003,15:45,10.71,10.72,10.7,10.72,140200
08/08/2003,15:50,10.72,10.72,10.69,10.7,54600
08/08/2003,15:55,10.71,10.73,10.69,10.72,231200
08/11/2003,09:30,10.61,10.72,10.6,10.7,224600
08/11/2003,09:35,10.7,10.76,10.67,10.71,103300
08/11/2003,09:40,10.76,10.76,10.7,10.71,29500
08/11/2003,09:45,10.73,10.77,10.72,10.73,48600
08/11/2003,09:50,10.73,10.76,10.73,10.73,15500
08/11/2003,09:55,10.73,10.76,10.71,10.75,26600
08/11/2003,10:00,10.75,10.76,10.73,10.76,25200
08/11/2003,10:05,10.76,10.76,10.73,10.73,59200
08/11/2003,10:10,10.75,10.77,10.73,10.77,107000
08/11/2003,10:15,10.77,10.8,10.75,10.79,28300
08/11/2003,10:20,10.79,10.8,10.76,10.77,27100
08/11/2003,10:25,10.78,10.8,10.76,10.77,135700
08/11/2003,10:30,10.77,10.78,10.76,10.78,29500
08/11/2003,10:35,10.77,10.78,10.76,10.76,38900
08/11/2003,10:40,10.76,10.77,10.75,10.75,39800
08/11/2003,10:45,10.75,10.77,10.75,10.77,6800
08/11/2003,10:50,10.76,10.76,10.72,10.73,102000
08/11/2003,10:55,10.72,10.74,10.69,10.72,27200
08/11/2003,11:00,10.71,10.72,10.71,10.71,43500
08/11/2003,11:05,10.71,10.72,10.7,10.7,44400
08/11/2003,11:10,10.7,10.7,10.65,10.67,62400
08/11/2003,11:15,10.68,10.71,10.67,10.71,30700
08/11/2003,11:20,10.7,10.72,10.7,10.7,18300
08/11/2003,11:25,10.71,10.72,10.7,10.71,37500
08/11/2003,11:30,10.72,10.72,10.71,10.71,18900
08/11/2003,11:35,10.71,10.74,10.71,10.73,56600
08/11/2003,11:40,10.72,10.72,10.66,10.66,48400
08/11/2003,11:45,10.66,10.67,10.66,10.67,39400
08/11/2003,11:50,10.67,10.69,10.67,10.68,19700
08/11/2003,11:55,10.67,10.68,10.67,10.68,18100
08/11/2003,12:00,10.67,10.71,10.67,10.7,31100
08/11/2003,12:05,10.7,10.7,10.69,10.69,12300
08/11/2003,12:10,10.69,10.7,10.69,10.69,13500
08/11/2003,12:15,10.69,10.7,10.69,10.69,17500
08/11/2003,12:20,10.69,10.7,10.69,10.7,14700
08/11/2003,12:25,10.7,10.7,10.69,10.7,23700
08/11/2003,12:30,10.69,10.7,10.69,10.69,23600
08/11/2003,12:35,10.7,10.71,10.69,10.71,43100
08/11/2003,12:40,10.7,10.71,10.69,10.7,27900
08/11/2003,12:45,10.7,10.71,10.7,10.71,6600
08/11/2003,12:50,10.7,10.7,10.69,10.69,59100
08/11/2003,12:55,10.69,10.7,10.68,10.69,22100
08/11/2003,13:00,10.7,10.7,10.69,10.7,13400
08/11/2003,13:05,10.7,10.71,10.69,10.71,30900
08/11/2003,13:10,10.71,10.72,10.7,10.71,11800
08/11/2003,13:15,10.71,10.72,10.7,10.72,18400
08/11/2003,13:20,10.72,10.72,10.71,10.71,51000
08/11/2003,13:25,10.71,10.71,10.7,10.7,8400
08/11/2003,13:30,10.7,10.71,10.69,10.7,18900
08/11/2003,13:35,10.69,10.7,10.69,10.69,7400
08/11/2003,13:40,10.7,10.7,10.69,10.7,14100
08/11/2003,13:45,10.69,10.71,10.69,10.7,82500
08/11/2003,13:50,10.701,10.709,10.68,10.69,19100
08/11/2003,13:55,10.68,10.69,10.68,10.68,43300
08/11/2003,14:00,10.68,10.68,10.67,10.68,19500
08/11/2003,14:05,10.67,10.68,10.67,10.68,12600
08/11/2003,14:10,10.67,10.68,10.66,10.66,27000
08/11/2003,14:15,10.66,10.67,10.66,10.67,38700
08/11/2003,14:20,10.67,10.67,10.66,10.66,17500
08/11/2003,14:25,10.66,10.66,10.64,10.66,119600
08/11/2003,14:30,10.66,10.67,10.65,10.67,30100
08/11/2003,14:35,10.66,10.67,10.65,10.65,21400
08/11/2003,14:40,10.65,10.66,10.65,10.65,31800
08/11/2003,14:45,10.65,10.66,10.62,10.63,62400
08/11/2003,14:50,10.63,10.65,10.62,10.63,48500
08/11/2003,14:55,10.63,10.64,10.62,10.64,24500
08/11/2003,15:00,10.64,10.68,10.63,10.68,95100
08/11/2003,15:05,10.68,10.69,10.67,10.67,39800
08/11/2003,15:10,10.68,10.71,10.67,10.689,48000
08/11/2003,15:15,10.69,10.72,10.69,10.72,48700
08/11/2003,15:20,10.71,10.72,10.7,10.7,55700
08/11/2003,15:25,10.7,10.71,10.66,10.67,54900
08/11/2003,15:30,10.68,10.69,10.67,10.68,39600
08/11/2003,15:35,10.69,10.71,10.69,10.71,54500
08/11/2003,15:40,10.7,10.74,10.7,10.71,68100
08/11/2003,15:45,10.7,10.71,10.7,10.71,64500
08/11/2003,15:50,10.71,10.73,10.7,10.73,41800
08/11/2003,15:55,10.73,10.73,10.68,10.68,70100
08/12/2003,09:30,10.69,10.69,10.65,10.65,137200
08/12/2003,09:35,10.65,10.66,10.63,10.65,104700
08/12/2003,09:40,10.66,10.74,10.66,10.72,81000
08/12/2003,09:45,10.73,10.73,10.67,10.67,62500
08/12/2003,09:50,10.69,10.71,10.68,10.69,65200
08/12/2003,09:55,10.69,10.72,10.69,10.7,41100
08/12/2003,10:00,10.7,10.74,10.69,10.73,68600
08/12/2003,10:05,10.74,10.78,10.73,10.75,85100
08/12/2003,10:10,10.73,10.76,10.72,10.74,113100
08/12/2003,10:15,10.73,10.74,10.71,10.74,23600
08/12/2003,10:20,10.73,10.74,10.72,10.73,28600
08/12/2003,10:25,10.72,10.75,10.72,10.74,38300
08/12/2003,10:30,10.74,10.75,10.73,10.75,20200
08/12/2003,10:35,10.75,10.76,10.73,10.74,58300
08/12/2003,10:40,10.75,10.76,10.71,10.74,60300
08/12/2003,10:45,10.74,10.741,10.7,10.74,57700
08/12/2003,10:50,10.74,10.75,10.73,10.74,22200
08/12/2003,10:55,10.73,10.74,10.71,10.74,18700
08/12/2003,11:00,10.74,10.74,10.72,10.73,33500
08/12/2003,11:05,10.74,10.74,10.71,10.71,63200
08/12/2003,11:10,10.72,10.74,10.71,10.71,19200
08/12/2003,11:15,10.72,10.73,10.7,10.71,52600
08/12/2003,11:20,10.71,10.72,10.7,10.7,40900
08/12/2003,11:25,10.7,10.72,10.68,10.71,128400
08/12/2003,11:30,10.71,10.71,10.68,10.69,49600
08/12/2003,11:35,10.68,10.7,10.68,10.68,38100
08/12/2003,11:40,10.68,10.719,10.67,10.69,78300
08/12/2003,11:45,10.69,10.69,10.67,10.67,34400
08/12/2003,11:50,10.67,10.68,10.66,10.66,46100
08/12/2003,11:55,10.67,10.72,10.67,10.71,39700
08/12/2003,12:00,10.72,10.72,10.69,10.69,43300
08/12/2003,12:05,10.7,10.71,10.68,10.7,18600
08/12/2003,12:10,10.7,10.71,10.7,10.71,18300
08/12/2003,12:15,10.7,10.72,10.7,10.72,20500
08/12/2003,12:20,10.71,10.72,10.71,10.72,50900
08/12/2003,12:25,10.72,10.72,10.71,10.72,17000
08/12/2003,12:30,10.73,10.74,10.72,10.74,33900
08/12/2003,12:35,10.74,10.75,10.73,10.73,71900
08/12/2003,12:40,10.74,10.75,10.73,10.75,49700
08/12/2003,12:45,10.75,10.76,10.74,10.74,122600
08/12/2003,12:50,10.75,10.75,10.74,10.75,43500
08/12/2003,12:55,10.75,10.75,10.67,10.67,14900
08/12/2003,13:00,10.74,10.75,10.74,10.74,64900
08/12/2003,13:05,10.74,10.75,10.71,10.71,61200
08/12/2003,13:10,10.72,10.72,10.7,10.7,13900
08/12/2003,13:15,10.71,10.72,10.7,10.71,20900
08/12/2003,13:20,10.71,10.72,10.71,10.72,28700
08/12/2003,13:25,10.71,10.71,10.7,10.7,18300
08/12/2003,13:30,10.7,10.71,10.69,10.69,18500
08/12/2003,13:35,10.71,10.71,10.69,10.69,17900
08/12/2003,13:40,10.69,10.71,10.67,10.7,29700
08/12/2003,13:45,10.69,10.71,10.68,10.69,43700
08/12/2003,13:50,10.69,10.7,10.67,10.68,42000
08/12/2003,13:55,10.68,10.69,10.68,10.68,32100
08/12/2003,14:00,10.69,10.7,10.68,10.69,16700
08/12/2003,14:05,10.69,10.7,10.69,10.7,6900
08/12/2003,14:10,10.69,10.7,10.69,10.69,17700
08/12/2003,14:15,10.69,10.72,10.68,10.71,59000
08/12/2003,14:20,10.72,10.73,10.7,10.72,71200
08/12/2003,14:25,10.73,10.74,10.72,10.73,32300
08/12/2003,14:30,10.72,10.73,10.67,10.68,56400
08/12/2003,14:35,10.69,10.7,10.66,10.69,74100
08/12/2003,14:40,10.7,10.74,10.66,10.74,89300
08/12/2003,14:45,10.74,10.75,10.72,10.74,43000
08/12/2003,14:50,10.7,10.74,10.7,10.74,44400
08/12/2003,14:55,10.74,10.74,10.73,10.73,128300
08/12/2003,15:00,10.73,10.74,10.73,10.74,74400
08/12/2003,15:05,10.74,10.75,10.72,10.72,138100
08/12/2003,15:10,10.72,10.73,10.71,10.72,21000
08/12/2003,15:15,10.72,10.74,10.72,10.72,40400
08/12/2003,15:20,10.72,10.72,10.71,10.71,97100
08/12/2003,15:25,10.72,10.73,10.7,10.71,46600
08/12/2003,15:30,10.7,10.71,10.69,10.7,64300
08/12/2003,15:35,10.7,10.72,10.69,10.72,109500
08/12/2003,15:40,10.72,10.73,10.71,10.73,141600
08/12/2003,15:45,10.73,10.74,10.71,10.73,105400
08/12/2003,15:50,10.73,10.74,10.7,10.73,219800
08/12/2003,15:55,10.73,10.74,10.72,10.73,175500
08/13/2003,09:30,10.76,10.88,10.57,10.84,460900
08/13/2003,09:35,10.82,10.85,10.79,10.85,141400
08/13/2003,09:40,10.83,10.85,10.81,10.81,24800
08/13/2003,09:45,10.81,10.84,10.81,10.82,59700
08/13/2003,09:50,10.84,10.84,10.81,10.81,84800
08/13/2003,09:55,10.81,10.82,10.81,10.81,130300
08/13/2003,10:00,10.801,10.801,10.77,10.79,82200
08/13/2003,10:05,10.8,10.8,10.77,10.77,64700
08/13/2003,10:10,10.77,10.79,10.77,10.78,30900
08/13/2003,10:15,10.79,10.79,10.78,10.79,44800
08/13/2003,10:20,10.78,10.79,10.78,10.79,26100
08/13/2003,10:25,10.79,10.79,10.77,10.78,59900
08/13/2003,10:30,10.78,10.78,10.76,10.76,45600
08/13/2003,10:35,10.76,10.76,10.75,10.75,61900
08/13/2003,10:40,10.76,10.76,10.75,10.75,141200
08/13/2003,10:45,10.76,10.77,10.74,10.74,133100
08/13/2003,10:50,10.74,10.76,10.72,10.72,64300
08/13/2003,10:55,10.72,10.73,10.71,10.71,54200
08/13/2003,11:00,10.711,10.72,10.71,10.72,57500
08/13/2003,11:05,10.72,10.74,10.72,10.73,89700
08/13/2003,11:10,10.74,10.74,10.72,10.72,41200
08/13/2003,11:15,10.73,10.73,10.72,10.73,40000
08/13/2003,11:20,10.72,10.75,10.72,10.74,59500
08/13/2003,11:25,10.74,10.75,10.73,10.75,19400
08/13/2003,11:30,10.75,10.78,10.75,10.77,76800
08/13/2003,11:35,10.77,10.79,10.761,10.78,86900
08/13/2003,11:40,10.78,10.78,10.76,10.76,108000
08/13/2003,11:45,10.77,10.77,10.76,10.76,24400
08/13/2003,11:50,10.75,10.76,10.75,10.75,22400
08/13/2003,11:55,10.75,10.76,10.75,10.76,27400
08/13/2003,12:00,10.75,10.76,10.75,10.76,12400
08/13/2003,12:05,10.76,10.76,10.75,10.76,8700
08/13/2003,12:10,10.75,10.76,10.75,10.75,4300
08/13/2003,12:15,10.76,10.76,10.75,10.76,33000
08/13/2003,12:20,10.75,10.76,10.75,10.75,2034700
08/13/2003,12:25,10.75,10.78,10.75,10.77,111900
08/13/2003,12:30,10.78,10.78,10.77,10.77,32800
08/13/2003,12:35,10.78,10.78,10.77,10.78,9800
08/13/2003,12:40,10.77,10.79,10.77,10.79,415900
08/13/2003,12:45,10.79,10.8,10.78,10.8,96300
08/13/2003,12:50,10.8,10.82,10.79,10.81,51000
08/13/2003,12:55,10.82,10.83,10.81,10.82,40500
08/13/2003,13:00,10.82,10.84,10.82,10.83,55500
08/13/2003,13:05,10.83,10.83,10.82,10.83,17900
08/13/2003,13:10,10.83,10.83,10.81,10.83,30800
08/13/2003,13:15,10.82,10.84,10.82,10.83,25700
08/13/2003,13:20,10.84,10.84,10.83,10.83,119000
08/13/2003,13:25,10.84,10.84,10.83,10.84,100800
08/13/2003,13:30,10.84,10.85,10.83,10.84,47100
08/13/2003,13:35,10.84,10.85,10.83,10.84,84800
08/13/2003,13:40,10.84,10.84,10.83,10.84,55800
08/13/2003,13:45,10.85,10.86,10.83,10.85,127600
08/13/2003,13:50,10.85,10.86,10.85,10.85,37500
08/13/2003,13:55,10.85,10.86,10.85,10.86,57800
08/13/2003,14:00,10.86,10.87,10.86,10.87,40500
08/13/2003,14:05,10.86,10.87,10.85,10.86,49700
08/13/2003,14:10,10.87,10.89,10.86,10.87,90800
08/13/2003,14:15,10.87,10.88,10.87,10.88,32900
08/13/2003,14:20,10.87,10.88,10.85,10.85,65100
08/13/2003,14:25,10.86,10.86,10.85,10.85,48000
08/13/2003,14:30,10.85,10.86,10.84,10.84,35100
08/13/2003,14:35,10.85,10.85,10.84,10.85,41800
08/13/2003,14:40,10.85,10.86,10.85,10.85,42400
08/13/2003,14:45,10.85,10.86,10.85,10.86,30800
08/13/2003,14:50,10.86,10.88,10.86,10.87,70700
08/13/2003,14:55,10.88,10.88,10.87,10.88,45600
08/13/2003,15:00,10.88,10.88,10.85,10.85,69600
08/13/2003,15:05,10.85,10.86,10.81,10.84,50000
08/13/2003,15:10,10.84,10.88,10.84,10.87,33200
08/13/2003,15:15,10.86,10.88,10.85,10.85,45200
08/13/2003,15:20,10.86,10.88,10.82,10.82,48100
08/13/2003,15:25,10.82,10.83,10.79,10.8,54200
08/13/2003,15:30,10.8,10.8,10.77,10.77,188100
08/13/2003,15:35,10.77,10.79,10.77,10.77,31000
08/13/2003,15:40,10.78,10.79,10.77,10.78,51300
08/13/2003,15:45,10.78,10.79,10.78,10.79,48900
08/13/2003,15:50,10.79,10.8,10.78,10.8,188900
08/13/2003,15:55,10.8,10.81,10.79,10.8,164400
08/14/2003,09:30,10.59,10.59,10.59,10.59,5000
08/14/2003,09:35,10.75,10.75,10.62,10.65,1017200
08/14/2003,09:40,10.65,10.69,10.6,10.65,470100
08/14/2003,09:45,10.63,10.65,10.55,10.63,562200
08/14/2003,09:50,10.63,10.65,10.59,10.61,342900
08/14/2003,09:55,10.61,10.66,10.61,10.65,199200
08/14/2003,10:00,10.63,10.65,10.62,10.64,73600
08/14/2003,10:05,10.63,10.64,10.58,10.6,131600
08/14/2003,10:10,10.61,10.63,10.6,10.6,69100
08/14/2003,10:15,10.62,10.63,10.6,10.6,40200
08/14/2003,10:20,10.6,10.61,10.6,10.61,110800
08/14/2003,10:25,10.6,10.63,10.6,10.61,74000
08/14/2003,10:30,10.61,10.64,10.6,10.63,78300
08/14/2003,10:35,10.63,10.63,10.61,10.61,77000
08/14/2003,10:40,10.62,10.68,10.62,10.65,168200
08/14/2003,10:45,10.65,10.67,10.63,10.67,68200
08/14/2003,10:50,10.66,10.75,10.66,10.71,226200
08/14/2003,10:55,10.72,10.72,10.7,10.7,58400
08/14/2003,11:00,10.71,10.72,10.671,10.7,279800
08/14/2003,11:05,10.69,10.7,10.67,10.7,37700
08/14/2003,11:10,10.7,10.72,10.7,10.711,53900
08/14/2003,11:15,10.72,10.72,10.71,10.711,51100
08/14/2003,11:20,10.72,10.74,10.7,10.73,51000
08/14/2003,11:25,10.73,10.75,10.7,10.72,52800
08/14/2003,11:30,10.72,10.72,10.71,10.71,28400
08/14/2003,11:35,10.71,10.73,10.71,10.72,65400
08/14/2003,11:40,10.72,10.73,10.72,10.73,19100
08/14/2003,11:45,10.72,10.73,10.72,10.72,23900
08/14/2003,11:50,10.73,10.79,10.72,10.76,110500
08/14/2003,11:55,10.76,10.77,10.75,10.76,50600
08/14/2003,12:00,10.76,10.79,10.75,10.79,62800
08/14/2003,12:05,10.79,10.81,10.78,10.8,66200
08/14/2003,12:10,10.8,10.82,10.8,10.82,102900
08/14/2003,12:15,10.82,10.82,10.77,10.78,53400
08/14/2003,12:20,10.76,10.78,10.73,10.75,74200
08/14/2003,12:25,10.75,10.75,10.74,10.74,29200
08/14/2003,12:30,10.74,10.76,10.73,10.75,57600
08/14/2003,12:35,10.75,10.781,10.74,10.78,57200
08/14/2003,12:40,10.79,10.84,10.79,10.83,119600
08/14/2003,12:45,10.83,10.85,10.82,10.84,164600
08/14/2003,12:50,10.85,10.86,10.84,10.84,132000
08/14/2003,12:55,10.85,10.85,10.83,10.84,62100
08/14/2003,13:00,10.83,10.87,10.83,10.85,65700
08/14/2003,13:05,10.85,10.86,10.84,10.84,17500
08/14/2003,13:10,10.85,10.86,10.84,10.85,27000
08/14/2003,13:15,10.84,10.85,10.81,10.84,41500
08/14/2003,13:20,10.84,10.84,10.79,10.8,52500
08/14/2003,13:25,10.79,10.8,10.78,10.79,31700
08/14/2003,13:30,10.78,10.79,10.77,10.79,51800
08/14/2003,13:35,10.79,10.8,10.77,10.77,87200
08/14/2003,13:40,10.78,10.78,10.75,10.78,20900
08/14/2003,13:45,10.78,10.78,10.77,10.78,33200
08/14/2003,13:50,10.78,10.79,10.77,10.79,34300
08/14/2003,13:55,10.78,10.8,10.78,10.8,38200
08/14/2003,14:00,10.8,10.8,10.78,10.78,37700
08/14/2003,14:05,10.78,10.79,10.75,10.75,91700
08/14/2003,14:10,10.75,10.77,10.74,10.74,220500
08/14/2003,14:15,10.74,10.75,10.72,10.73,165800
08/14/2003,14:20,10.73,10.74,10.72,10.73,104300
08/14/2003,14:25,10.731,10.731,10.71,10.72,64600
08/14/2003,14:30,10.72,10.73,10.71,10.71,46300
08/14/2003,14:35,10.71,10.72,10.69,10.7,62100
08/14/2003,14:40,10.69,10.7,10.68,10.69,108000
08/14/2003,14:45,10.7,10.7,10.68,10.69,87800
08/14/2003,14:50,10.69,10.74,10.68,10.72,83600
08/14/2003,14:55,10.72,10.76,10.72,10.76,140700
08/14/2003,15:00,10.76,10.77,10.73,10.73,51900
08/14/2003,15:05,10.73,10.75,10.71,10.75,55800
08/14/2003,15:10,10.75,10.75,10.67,10.68,89200
08/14/2003,15:15,10.68,10.75,10.68,10.75,72800
08/14/2003,15:20,10.75,10.81,10.75,10.81,131300
08/14/2003,15:25,10.81,10.82,10.79,10.82,99800
08/14/2003,15:30,10.81,10.82,10.8,10.8,82400
08/14/2003,15:35,10.8,10.81,10.75,10.76,192900
08/14/2003,15:40,10.78,10.81,10.78,10.79,121800
08/14/2003,15:45,10.8,10.8,10.75,10.75,80300
08/14/2003,15:50,10.75,10.77,10.72,10.73,170000
08/14/2003,15:55,10.75,10.76,10.72,10.75,294500
08/15/2003,09:30,10.76,10.76,10.68,10.68,334700
08/15/2003,09:35,10.67,10.71,10.61,10.63,104600
08/15/2003,09:40,10.64,10.68,10.62,10.68,90500
08/15/2003,09:45,10.65,10.69,10.65,10.68,63900
08/15/2003,09:50,10.68,10.69,10.66,10.66,72200
08/15/2003,09:55,10.67,10.69,10.66,10.68,39900
08/15/2003,10:00,10.69,10.69,10.65,10.66,36000
08/15/2003,10:05,10.66,10.72,10.66,10.7,42300
08/15/2003,10:10,10.68,10.73,10.68,10.72,43200
08/15/2003,10:15,10.7,10.72,10.7,10.7,46500
08/15/2003,10:20,10.7,10.71,10.69,10.69,31000
08/15/2003,10:25,10.69,10.709,10.68,10.7,28500
08/15/2003,10:30,10.69,10.72,10.69,10.69,50300
08/15/2003,10:35,10.68,10.73,10.68,10.73,65500
08/15/2003,10:40,10.72,10.73,10.72,10.72,24000
08/15/2003,10:45,10.72,10.73,10.71,10.72,48400
08/15/2003,10:50,10.71,10.73,10.71,10.71,172600
08/15/2003,10:55,10.71,10.73,10.71,10.72,16800
08/15/2003,11:00,10.73,10.73,10.7,10.7,48200
08/15/2003,11:05,10.71,10.72,10.7,10.72,40300
08/15/2003,11:10,10.71,10.73,10.71,10.72,44600
08/15/2003,11:15,10.73,10.73,10.72,10.73,15800
08/15/2003,11:20,10.72,10.73,10.71,10.72,66500
08/15/2003,11:25,10.72,10.74,10.72,10.73,11000
08/15/2003,11:30,10.74,10.74,10.73,10.73,18700
08/15/2003,11:35,10.73,10.74,10.72,10.72,14700
08/15/2003,11:40,10.72,10.73,10.72,10.72,15500
08/15/2003,11:45,10.73,10.73,10.72,10.73,6700
08/15/2003,11:50,10.72,10.72,10.71,10.71,26300
08/15/2003,11:55,10.71,10.72,10.7,10.71,29500
08/15/2003,12:00,10.71,10.72,10.7,10.72,14700
08/15/2003,12:05,10.71,10.72,10.71,10.72,6100
08/15/2003,12:10,10.71,10.73,10.7,10.71,32100
08/15/2003,12:15,10.71,10.72,10.7,10.72,19500
08/15/2003,12:20,10.73,10.73,10.72,10.72,28300
08/15/2003,12:25,10.73,10.73,10.71,10.72,35200
08/15/2003,12:30,10.72,10.74,10.72,10.74,54300
08/15/2003,12:35,10.74,10.74,10.73,10.73,25400
08/15/2003,12:40,10.73,10.74,10.73,10.73,10500
08/15/2003,12:45,10.74,10.75,10.73,10.75,31200
08/15/2003,12:50,10.74,10.74,10.71,10.72,19200
08/15/2003,12:55,10.72,10.74,10.72,10.73,13700
08/15/2003,13:00,10.74,10.74,10.71,10.72,19000
08/15/2003,13:05,10.72,10.72,10.71,10.71,4700
08/15/2003,13:10,10.71,10.73,10.71,10.72,8400
08/15/2003,13:15,10.72,10.73,10.71,10.71,13900
08/15/2003,13:20,10.71,10.73,10.71,10.71,18100
08/15/2003,13:25,10.71,10.72,10.71,10.71,23600
08/15/2003,13:30,10.71,10.72,10.71,10.71,21700
08/15/2003,13:35,10.71,10.73,10.71,10.72,29800
08/15/2003,13:40,10.71,10.72,10.71,10.72,10100
08/15/2003,13:45,10.71,10.72,10.71,10.72,10300
08/15/2003,13:50,10.71,10.73,10.71,10.73,14000
08/15/2003,13:55,10.73,10.73,10.72,10.73,18000
08/15/2003,14:00,10.73,10.73,10.72,10.73,20300
08/15/2003,14:05,10.73,10.73,10.73,10.73,9400
08/15/2003,14:10,10.73,10.73,10.72,10.73,30700
08/15/2003,14:15,10.72,10.73,10.72,10.73,46600
08/15/2003,14:20,10.73,10.73,10.71,10.72,16500
08/15/2003,14:25,10.72,10.73,10.72,10.73,19400
08/15/2003,14:30,10.72,10.73,10.72,10.72,8400
08/15/2003,14:35,10.72,10.72,10.71,10.71,10700
08/15/2003,14:40,10.72,10.72,10.71,10.72,4900
08/15/2003,14:45,10.73,10.73,10.72,10.73,6400
08/15/2003,14:50,10.73,10.73,10.72,10.73,16000
08/15/2003,14:55,10.72,10.73,10.72,10.721,16000
08/15/2003,15:00,10.73,10.74,10.72,10.73,21100
08/15/2003,15:05,10.74,10.74,10.73,10.73,34100
08/15/2003,15:10,10.73,10.75,10.72,10.74,67200
08/15/2003,15:15,10.75,10.75,10.74,10.75,10900
08/15/2003,15:20,10.74,10.78,10.74,10.78,101000
08/15/2003,15:25,10.78,10.78,10.76,10.77,36900
08/15/2003,15:30,10.76,10.79,10.76,10.78,82000
08/15/2003,15:35,10.78,10.8,10.77,10.8,61500
08/15/2003,15:40,10.79,10.85,10.79,10.84,131200
08/15/2003,15:45,10.83,10.83,10.75,10.75,47100
08/15/2003,15:50,10.75,10.75,10.72,10.73,50800
08/15/2003,15:55,10.73,10.77,10.73,10.77,122800
08/18/2003,09:30,10.76,10.8,10.76,10.79,112200
08/18/2003,09:35,10.78,10.79,10.76,10.76,50000
08/18/2003,09:40,10.76,10.81,10.75,10.81,26000
08/18/2003,09:45,10.82,10.83,10.79,10.79,39700
08/18/2003,09:50,10.8,10.83,10.8,10.83,43300
08/18/2003,09:55,10.82,10.83,10.81,10.83,25700
08/18/2003,10:00,10.82,10.83,10.78,10.79,35800
08/18/2003,10:05,10.79,10.81,10.79,10.79,32300
08/18/2003,10:10,10.79,10.79,10.77,10.78,22600
08/18/2003,10:15,10.77,10.78,10.76,10.78,29300
08/18/2003,10:20,10.781,10.8,10.78,10.79,28000
08/18/2003,10:25,10.78,10.8,10.78,10.8,19500
08/18/2003,10:30,10.8,10.82,10.79,10.8,34700
08/18/2003,10:35,10.79,10.82,10.79,10.82,18200
08/18/2003,10:40,10.82,10.83,10.81,10.83,47900
08/18/2003,10:45,10.83,10.87,10.82,10.86,73000
08/18/2003,10:50,10.85,10.87,10.84,10.86,23800
08/18/2003,10:55,10.87,10.88,10.84,10.87,46900
08/18/2003,11:00,10.87,10.89,10.87,10.89,62100
08/18/2003,11:05,10.89,10.9,10.88,10.9,45400
08/18/2003,11:10,10.88,10.89,10.88,10.88,43300
08/18/2003,11:15,10.88,10.9,10.87,10.87,44000
08/18/2003,11:20,10.88,10.89,10.86,10.87,13500
08/18/2003,11:25,10.86,10.86,10.85,10.85,29500
08/18/2003,11:30,10.85,10.86,10.82,10.84,32500
08/18/2003,11:35,10.83,10.85,10.83,10.84,90700
08/18/2003,11:40,10.841,10.87,10.83,10.86,131500
08/18/2003,11:45,10.87,10.89,10.85,10.87,22800
08/18/2003,11:50,10.88,10.88,10.85,10.86,45900
08/18/2003,11:55,10.87,10.87,10.84,10.85,18200
08/18/2003,12:00,10.85,10.89,10.85,10.87,33700
08/18/2003,12:05,10.88,10.88,10.85,10.86,33700
08/18/2003,12:10,10.85,10.87,10.85,10.87,30500
08/18/2003,12:15,10.87,10.89,10.87,10.88,21200
08/18/2003,12:20,10.89,10.9,10.88,10.9,122000
08/18/2003,12:25,10.89,10.9,10.87,10.87,26400
08/18/2003,12:30,10.88,10.89,10.88,10.88,25300
08/18/2003,12:35,10.89,10.93,10.89,10.93,88700
08/18/2003,12:40,10.93,10.93,10.92,10.93,18900
08/18/2003,12:45,10.93,10.941,10.92,10.94,89400
08/18/2003,12:50,10.94,10.95,10.92,10.93,134700
08/18/2003,12:55,10.94,10.95,10.93,10.94,18900
08/18/2003,13:00,10.94,10.95,10.93,10.93,30800
08/18/2003,13:05,10.94,10.95,10.93,10.93,12800
08/18/2003,13:10,10.93,10.94,10.92,10.92,63300
08/18/2003,13:15,10.93,10.94,10.92,10.94,12100
08/18/2003,13:20,10.94,10.94,10.93,10.94,62300
08/18/2003,13:25,10.94,10.95,10.92,10.92,91500
08/18/2003,13:30,10.92,10.93,10.91,10.92,37500
08/18/2003,13:35,10.92,10.95,10.92,10.94,36400
08/18/2003,13:40,10.94,10.96,10.94,10.95,45400
08/18/2003,13:45,10.96,10.96,10.94,10.94,107600
08/18/2003,13:50,10.941,10.95,10.94,10.95,44700
08/18/2003,13:55,10.94,10.96,10.94,10.95,27900
08/18/2003,14:00,10.94,10.96,10.93,10.96,61100
08/18/2003,14:05,10.96,10.96,10.94,10.96,46800
08/18/2003,14:10,10.96,10.97,10.95,10.96,41700
08/18/2003,14:15,10.97,10.97,10.95,10.95,52900
08/18/2003,14:20,10.95,10.96,10.95,10.95,50800
08/18/2003,14:25,10.94,10.96,10.94,10.95,74600
08/18/2003,14:30,10.95,10.95,10.94,10.94,53300
08/18/2003,14:35,10.94,10.96,10.94,10.95,60600
08/18/2003,14:40,10.94,10.95,10.92,10.94,131300
08/18/2003,14:45,10.93,10.94,10.92,10.93,31100
08/18/2003,14:50,10.93,10.94,10.92,10.93,38700
08/18/2003,14:55,10.93,10.94,10.93,10.94,50200
08/18/2003,15:00,10.94,10.96,10.94,10.95,88100
08/18/2003,15:05,10.95,10.96,10.94,10.94,50200
08/18/2003,15:10,10.94,10.95,10.94,10.95,134800
08/18/2003,15:15,10.95,10.95,10.921,10.93,20400
08/18/2003,15:20,10.93,10.95,10.92,10.94,50300
08/18/2003,15:25,10.94,10.95,10.93,10.95,27300
08/18/2003,15:30,10.95,10.95,10.92,10.93,39300
08/18/2003,15:35,10.92,10.94,10.92,10.92,30700
08/18/2003,15:40,10.93,10.93,10.92,10.93,81600
08/18/2003,15:45,10.93,10.93,10.91,10.921,72500
08/18/2003,15:50,10.92,10.93,10.92,10.93,27800
08/18/2003,15:55,10.93,10.93,10.91,10.92,64200
08/19/2003,09:30,10.91,10.91,10.88,10.91,277300
08/19/2003,09:35,10.91,10.96,10.91,10.95,96300
08/19/2003,09:40,10.96,10.96,10.94,10.96,40100
08/19/2003,09:45,10.96,10.99,10.95,10.97,82300
08/19/2003,09:50,10.97,10.99,10.97,10.98,32600
08/19/2003,09:55,10.99,11,10.97,10.97,423100
08/19/2003,10:00,10.98,10.98,10.94,10.98,154900
08/19/2003,10:05,10.97,10.98,10.96,10.96,108200
08/19/2003,10:10,10.97,10.98,10.95,10.97,155100
08/19/2003,10:15,10.97,11,10.97,11,69500
08/19/2003,10:20,11,11.03,10.98,11.02,105600
08/19/2003,10:25,11.01,11.03,11,11.01,67400
08/19/2003,10:30,11.01,11.01,10.98,10.99,78600
08/19/2003,10:35,10.99,11.03,10.98,11.03,93200
08/19/2003,10:40,11.04,11.09,11.02,11.09,134500
08/19/2003,10:45,11.08,11.1,11.08,11.09,92500
08/19/2003,10:50,11.1,11.13,11.091,11.1,218200
08/19/2003,10:55,11.11,11.14,11.11,11.14,87200
08/19/2003,11:00,11.13,11.14,11.1,11.11,259900
08/19/2003,11:05,11.11,11.12,11.1,11.1,66000
08/19/2003,11:10,11.1,11.1,11.08,11.09,31500
08/19/2003,11:15,11.08,11.1,11.08,11.08,91200
08/19/2003,11:20,11.08,11.089,11.07,11.07,37800
08/19/2003,11:25,11.07,11.08,11.06,11.08,33700
08/19/2003,11:30,11.07,11.1,11.06,11.08,52400
08/19/2003,11:35,11.09,11.09,11.04,11.04,65400
08/19/2003,11:40,11.03,11.05,11.02,11.05,125900
08/19/2003,11:45,11.06,11.06,11.03,11.05,81400
08/19/2003,11:50,11.04,11.07,11.04,11.06,29100
08/19/2003,11:55,11.06,11.07,11.05,11.06,22600
08/19/2003,12:00,11.06,11.07,11.04,11.04,48700
08/19/2003,12:05,11.04,11.06,11.04,11.05,30300
08/19/2003,12:10,11.04,11.07,11.04,11.06,31900
08/19/2003,12:15,11.06,11.07,11.06,11.07,22900
08/19/2003,12:20,11.06,11.06,11.05,11.06,16900
08/19/2003,12:25,11.06,11.07,11.03,11.04,284000
08/19/2003,12:30,11.04,11.05,11.02,11.03,45000
08/19/2003,12:35,11.03,11.04,11.02,11.02,20400
08/19/2003,12:40,11.03,11.03,11,11,90900
08/19/2003,12:45,11,11,10.96,10.96,66700
08/19/2003,12:50,10.96,10.98,10.95,10.96,196000
08/19/2003,12:55,10.96,10.97,10.93,10.94,102400
08/19/2003,13:00,10.94,10.96,10.93,10.95,143300
08/19/2003,13:05,10.95,10.96,10.95,10.95,59900
08/19/2003,13:10,10.95,10.96,10.95,10.96,9100
08/19/2003,13:15,10.95,10.98,10.95,10.97,78900
08/19/2003,13:20,10.98,10.98,10.96,10.97,18700
08/19/2003,13:25,10.97,10.98,10.97,10.97,56700
08/19/2003,13:30,10.97,10.99,10.97,10.98,38200
08/19/2003,13:35,10.99,11,10.98,11,61900
08/19/2003,13:40,11,11,10.98,10.98,32700
08/19/2003,13:45,10.97,10.99,10.97,10.98,83300
08/19/2003,13:50,10.99,10.99,10.97,10.98,60400
08/19/2003,13:55,10.99,11,10.98,10.99,62000
08/19/2003,14:00,11,11,10.99,10.99,87100
08/19/2003,14:05,10.98,11,10.98,11,26600
08/19/2003,14:10,11,11,10.98,10.98,20700
08/19/2003,14:15,10.99,11,10.98,10.98,28800
08/19/2003,14:20,10.98,10.99,10.97,10.97,29000
08/19/2003,14:25,10.98,10.99,10.97,10.97,25900
08/19/2003,14:30,10.98,10.99,10.97,10.98,41800
08/19/2003,14:35,10.98,10.99,10.97,10.97,19700
08/19/2003,14:40,10.98,10.98,10.95,10.96,152700
08/19/2003,14:45,10.96,10.98,10.95,10.98,52000
08/19/2003,14:50,10.99,10.99,10.97,10.98,25100
08/19/2003,14:55,10.98,10.99,10.97,10.98,55400
08/19/2003,15:00,10.99,11.01,10.98,11,195000
08/19/2003,15:05,11.01,11.02,11,11.02,96900
08/19/2003,15:10,11.02,11.03,11.01,11.01,27300
08/19/2003,15:15,11.01,11.04,11.01,11.03,86600
08/19/2003,15:20,11.04,11.06,11.02,11.05,124800
08/19/2003,15:25,11.05,11.06,11.04,11.05,100400
08/19/2003,15:30,11.05,11.05,11.01,11.03,106800
08/19/2003,15:35,11.03,11.03,11.01,11.02,45100
08/19/2003,15:40,11.02,11.06,11.01,11.06,80600
08/19/2003,15:45,11.06,11.08,11.05,11.08,98900
08/19/2003,15:50,11.08,11.09,11.03,11.05,188900
08/19/2003,15:55,11.05,11.05,11.04,11.04,222200
08/20/2003,09:30,11.07,11.07,11,11,154600
08/20/2003,09:35,11.01,11.02,10.95,11.02,111200
08/20/2003,09:40,11.02,11.03,10.99,11.01,36200
08/20/2003,09:45,11,11.04,11,11.04,54600
08/20/2003,09:50,11.04,11.08,11.03,11.06,93200
08/20/2003,09:55,11.07,11.08,11.02,11.02,69100
08/20/2003,10:00,11.03,11.05,11,11.02,43500
08/20/2003,10:05,11.02,11.05,11.02,11.05,97200
08/20/2003,10:10,11.05,11.06,11.03,11.04,34000
08/20/2003,10:15,11.03,11.06,11.03,11.04,52900
08/20/2003,10:20,11.06,11.07,11.05,11.06,56900
08/20/2003,10:25,11.07,11.08,11.06,11.08,38400
08/20/2003,10:30,11.061,11.1,11.061,11.1,138800
08/20/2003,10:35,11.1,11.11,11.09,11.11,112600
08/20/2003,10:40,11.11,11.12,11.1,11.1,105400
08/20/2003,10:45,11.11,11.13,11.11,11.13,111200
08/20/2003,10:50,11.13,11.14,11.12,11.13,57000
08/20/2003,10:55,11.13,11.17,11.13,11.17,99700
08/20/2003,11:00,11.17,11.2,11.16,11.17,177000
08/20/2003,11:05,11.18,11.21,11.18,11.21,84300
08/20/2003,11:10,11.21,11.22,11.19,11.19,159300
08/20/2003,11:15,11.2,11.2,11.19,11.2,53700
08/20/2003,11:20,11.19,11.23,11.19,11.22,89600
08/20/2003,11:25,11.23,11.23,11.22,11.22,105000
08/20/2003,11:30,11.22,11.24,11.2,11.24,70400
08/20/2003,11:35,11.23,11.24,11.23,11.24,81000
08/20/2003,11:40,11.24,11.25,11.23,11.24,51000
08/20/2003,11:45,11.23,11.24,11.22,11.22,93500
08/20/2003,11:50,11.22,11.24,11.22,11.23,49700
08/20/2003,11:55,11.231,11.24,11.23,11.23,46800
08/20/2003,12:00,11.23,11.24,11.21,11.21,59100
08/20/2003,12:05,11.21,11.23,11.21,11.22,50900
08/20/2003,12:10,11.22,11.23,11.21,11.22,28500
08/20/2003,12:15,11.22,11.24,11.22,11.24,38300
08/20/2003,12:20,11.23,11.24,11.22,11.22,66800
08/20/2003,12:25,11.23,11.24,11.21,11.23,37300
08/20/2003,12:30,11.22,11.23,11.21,11.21,54900
08/20/2003,12:35,11.2,11.24,11.2,11.23,42100
08/20/2003,12:40,11.24,11.24,11.22,11.22,30400
08/20/2003,12:45,11.23,11.24,11.23,11.24,22700
08/20/2003,12:50,11.24,11.25,11.23,11.24,39200
08/20/2003,12:55,11.24,11.24,11.23,11.24,33800
08/20/2003,13:00,11.24,11.25,11.22,11.23,25500
08/20/2003,13:05,11.24,11.24,11.23,11.23,47000
08/20/2003,13:10,11.24,11.24,11.22,11.22,29700
08/20/2003,13:15,11.23,11.24,11.22,11.24,53000
08/20/2003,13:20,11.23,11.24,11.23,11.24,42900
08/20/2003,13:25,11.23,11.24,11.22,11.23,46500
08/20/2003,13:30,11.22,11.23,11.21,11.22,47500
08/20/2003,13:35,11.23,11.23,11.21,11.23,52300
08/20/2003,13:40,11.23,11.24,11.21,11.22,45800
08/20/2003,13:45,11.22,11.23,11.22,11.23,33800
08/20/2003,13:50,11.22,11.23,11.22,11.22,27700
08/20/2003,13:55,11.22,11.23,11.21,11.21,25100
08/20/2003,14:00,11.21,11.23,11.19,11.2,65300
08/20/2003,14:05,11.2,11.21,11.19,11.2,41200
08/20/2003,14:10,11.19,11.21,11.18,11.18,48800
08/20/2003,14:15,11.19,11.19,11.16,11.18,55800
08/20/2003,14:20,11.17,11.21,11.17,11.19,56600
08/20/2003,14:25,11.19,11.21,11.19,11.19,22700
08/20/2003,14:30,11.19,11.21,11.19,11.19,39600
08/20/2003,14:35,11.2,11.2,11.18,11.19,64700
08/20/2003,14:40,11.18,11.19,11.16,11.17,41900
08/20/2003,14:45,11.17,11.19,11.16,11.17,31000
08/20/2003,14:50,11.17,11.19,11.17,11.19,80000
08/20/2003,14:55,11.19,11.2,11.17,11.19,54700
08/20/2003,15:00,11.2,11.23,11.19,11.2,56100
08/20/2003,15:05,11.2,11.23,11.19,11.22,84800
08/20/2003,15:10,11.22,11.23,11.21,11.22,57000
08/20/2003,15:15,11.22,11.22,11.2,11.2,63000
08/20/2003,15:20,11.2,11.21,11.19,11.2,60400
08/20/2003,15:25,11.2,11.2,11.16,11.16,46700
08/20/2003,15:30,11.17,11.17,11.15,11.17,80700
08/20/2003,15:35,11.16,11.19,11.15,11.17,55200
08/20/2003,15:40,11.16,11.17,11.14,11.16,111900
08/20/2003,15:45,11.15,11.17,11.11,11.16,63200
08/20/2003,15:50,11.17,11.19,11.16,11.19,79500
08/20/2003,15:55,11.19,11.21,11.17,11.21,229100
08/21/2003,09:30,11.21,11.27,11.21,11.26,330100
08/21/2003,09:35,11.27,11.28,11.21,11.24,153200
08/21/2003,09:40,11.23,11.25,11.23,11.24,94300
08/21/2003,09:45,11.25,11.28,11.25,11.28,83300
08/21/2003,09:50,11.29,11.34,11.28,11.34,165600
08/21/2003,09:55,11.33,11.4,11.33,11.38,241900
08/21/2003,10:00,11.37,11.4,11.35,11.38,76200
08/21/2003,10:05,11.38,11.4,11.35,11.39,98200
08/21/2003,10:10,11.39,11.39,11.35,11.36,75300
08/21/2003,10:15,11.38,11.4,11.34,11.38,659300
08/21/2003,10:20,11.39,11.42,11.39,11.42,252000
08/21/2003,10:25,11.42,11.42,11.4,11.42,189200
08/21/2003,10:30,11.42,11.42,11.4,11.41,96600
08/21/2003,10:35,11.41,11.42,11.38,11.39,310000
08/21/2003,10:40,11.38,11.42,11.38,11.41,139600
08/21/2003,10:45,11.4,11.41,11.4,11.4,102600
08/21/2003,10:50,11.4,11.42,11.4,11.42,151900
08/21/2003,10:55,11.41,11.43,11.41,11.43,41400
08/21/2003,11:00,11.42,11.43,11.4,11.4,52600
08/21/2003,11:05,11.4,11.41,11.37,11.37,289200
08/21/2003,11:10,11.38,11.39,11.37,11.38,61700
08/21/2003,11:15,11.38,11.4,11.36,11.36,150800
08/21/2003,11:20,11.36,11.38,11.35,11.36,430900
08/21/2003,11:25,11.36,11.39,11.36,11.38,80300
08/21/2003,11:30,11.37,11.39,11.37,11.37,571500
08/21/2003,11:35,11.36,11.38,11.33,11.331,137000
08/21/2003,11:40,11.34,11.38,11.33,11.36,128000
08/21/2003,11:45,11.36,11.38,11.35,11.37,40800
08/21/2003,11:50,11.37,11.39,11.37,11.38,23700
08/21/2003,11:55,11.38,11.4,11.37,11.4,63800
08/21/2003,12:00,11.4,11.43,11.38,11.43,198500
08/21/2003,12:05,11.43,11.45,11.41,11.44,921900
08/21/2003,12:10,11.45,11.45,11.42,11.44,69900
08/21/2003,12:15,11.44,11.45,11.43,11.45,96400
08/21/2003,12:20,11.44,11.45,11.43,11.43,72900
08/21/2003,12:25,11.43,11.45,11.42,11.44,41800
08/21/2003,12:30,11.44,11.44,11.39,11.39,38300
08/21/2003,12:35,11.38,11.42,11.37,11.38,160400
08/21/2003,12:40,11.38,11.39,11.37,11.37,36300
08/21/2003,12:45,11.37,11.38,11.37,11.37,43600
08/21/2003,12:50,11.37,11.37,11.36,11.36,47400
08/21/2003,12:55,11.37,11.37,11.34,11.35,87100
08/21/2003,13:00,11.36,11.36,11.33,11.33,30900
08/21/2003,13:05,11.34,11.36,11.33,11.33,65700
08/21/2003,13:10,11.33,11.35,11.33,11.35,112000
08/21/2003,13:15,11.35,11.39,11.35,11.38,190300
08/21/2003,13:20,11.38,11.38,11.37,11.37,20300
08/21/2003,13:25,11.38,11.38,11.37,11.37,45400
08/21/2003,13:30,11.38,11.39,11.37,11.37,22300
08/21/2003,13:35,11.38,11.39,11.37,11.38,62100
08/21/2003,13:40,11.39,11.39,11.35,11.39,103200
08/21/2003,13:45,11.39,11.42,11.38,11.41,75600
08/21/2003,13:50,11.42,11.42,11.4,11.41,122400
08/21/2003,13:55,11.42,11.44,11.41,11.42,99800
08/21/2003,14:00,11.43,11.44,11.41,11.41,109600
08/21/2003,14:05,11.4,11.42,11.4,11.41,67200
08/21/2003,14:10,11.42,11.43,11.4,11.43,90100
08/21/2003,14:15,11.42,11.43,11.4,11.42,252200
08/21/2003,14:20,11.42,11.42,11.39,11.41,199800
08/21/2003,14:25,11.41,11.42,11.4,11.41,52800
08/21/2003,14:30,11.42,11.43,11.42,11.42,185700
08/21/2003,14:35,11.43,11.44,11.42,11.43,98800
08/21/2003,14:40,11.43,11.44,11.4,11.42,113200
08/21/2003,14:45,11.42,11.44,11.41,11.42,109400
08/21/2003,14:50,11.41,11.44,11.41,11.43,75500
08/21/2003,14:55,11.43,11.44,11.43,11.44,34800
08/21/2003,15:00,11.43,11.44,11.42,11.43,177800
08/21/2003,15:05,11.43,11.44,11.42,11.43,70400
08/21/2003,15:10,11.42,11.44,11.42,11.44,50600
08/21/2003,15:15,11.43,11.44,11.42,11.44,83400
08/21/2003,15:20,11.43,11.45,11.43,11.45,240600
08/21/2003,15:25,11.44,11.47,11.44,11.45,144400
08/21/2003,15:30,11.45,11.47,11.45,11.46,196500
08/21/2003,15:35,11.49,11.49,11.47,11.47,490400
08/21/2003,15:40,11.47,11.49,11.47,11.48,155200
08/21/2003,15:45,11.49,11.49,11.46,11.47,239400
08/21/2003,15:50,11.47,11.48,11.42,11.42,216000
08/21/2003,15:55,11.42,11.43,11.39,11.42,274100
08/22/2003,09:30,11.41,11.48,11.41,11.48,278500
08/22/2003,09:35,11.48,11.48,11.46,11.47,129800
08/22/2003,09:40,11.47,11.49,11.46,11.48,115900
08/22/2003,09:45,11.48,11.49,11.47,11.48,87200
08/22/2003,09:50,11.48,11.5,11.47,11.5,193200
08/22/2003,09:55,11.5,11.5,11.49,11.5,261300
08/22/2003,10:00,11.5,11.53,11.5,11.5,185900
08/22/2003,10:05,11.51,11.51,11.45,11.48,131300
08/22/2003,10:10,11.48,11.48,11.42,11.42,210500
08/22/2003,10:15,11.42,11.43,11.41,11.43,60400
08/22/2003,10:20,11.42,11.44,11.42,11.44,181500
08/22/2003,10:25,11.45,11.45,11.42,11.43,103300
08/22/2003,10:30,11.43,11.45,11.42,11.45,129800
08/22/2003,10:35,11.45,11.47,11.43,11.47,103300
08/22/2003,10:40,11.47,11.5,11.46,11.48,142300
08/22/2003,10:45,11.48,11.49,11.42,11.42,112700
08/22/2003,10:50,11.42,11.45,11.42,11.43,397300
08/22/2003,10:55,11.43,11.45,11.42,11.44,58300
08/22/2003,11:00,11.44,11.45,11.43,11.44,37200
08/22/2003,11:05,11.44,11.44,11.42,11.43,68800
08/22/2003,11:10,11.43,11.43,11.41,11.42,27100
08/22/2003,11:15,11.41,11.43,11.41,11.43,59900
08/22/2003,11:20,11.421,11.43,11.41,11.43,26700
08/22/2003,11:25,11.43,11.44,11.39,11.4,108100
08/22/2003,11:30,11.38,11.4,11.36,11.37,92500
08/22/2003,11:35,11.36,11.38,11.33,11.33,101300
08/22/2003,11:40,11.35,11.35,11.31,11.32,161800
08/22/2003,11:45,11.32,11.32,11.28,11.28,83200
08/22/2003,11:50,11.29,11.29,11.25,11.25,95600
08/22/2003,11:55,11.25,11.27,11.22,11.24,107700
08/22/2003,12:00,11.24,11.27,11.24,11.26,56900
08/22/2003,12:05,11.251,11.26,11.24,11.25,45800
08/22/2003,12:10,11.27,11.28,11.25,11.27,24500
08/22/2003,12:15,11.28,11.3,11.26,11.28,24200
08/22/2003,12:20,11.28,11.31,11.27,11.27,29800
08/22/2003,12:25,11.27,11.28,11.27,11.28,12500
08/22/2003,12:30,11.28,11.28,11.26,11.27,50700
08/22/2003,12:35,11.27,11.28,11.27,11.28,11000
08/22/2003,12:40,11.27,11.28,11.27,11.27,18500
08/22/2003,12:45,11.28,11.29,11.26,11.28,32500
08/22/2003,12:50,11.29,11.29,11.27,11.27,10500
08/22/2003,12:55,11.27,11.29,11.26,11.28,49700
08/22/2003,13:00,11.28,11.29,11.26,11.28,39600
08/22/2003,13:05,11.289,11.3,11.28,11.29,138300
08/22/2003,13:10,11.3,11.3,11.26,11.26,27400
08/22/2003,13:15,11.25,11.26,11.25,11.25,68600
08/22/2003,13:20,11.25,11.29,11.25,11.28,20100
08/22/2003,13:25,11.29,11.3,11.28,11.28,20000
08/22/2003,13:30,11.28,11.29,11.26,11.28,13800
08/22/2003,13:35,11.27,11.28,11.24,11.25,35200
08/22/2003,13:40,11.25,11.28,11.25,11.27,11100
08/22/2003,13:45,11.28,11.28,11.24,11.25,31500
08/22/2003,13:50,11.24,11.25,11.23,11.24,40900
08/22/2003,13:55,11.24,11.26,11.24,11.25,67900
08/22/2003,14:00,11.25,11.28,11.23,11.24,54900
08/22/2003,14:05,11.25,11.25,11.21,11.22,26400
08/22/2003,14:10,11.22,11.24,11.21,11.21,51000
08/22/2003,14:15,11.21,11.22,11.19,11.19,95700
08/22/2003,14:20,11.21,11.22,11.19,11.21,66100
08/22/2003,14:25,11.2,11.21,11.19,11.2,69000
08/22/2003,14:30,11.19,11.24,11.19,11.24,114500
08/22/2003,14:35,11.23,11.24,11.21,11.21,22400
08/22/2003,14:40,11.21,11.24,11.21,11.24,50700
08/22/2003,14:45,11.23,11.24,11.22,11.23,17800
08/22/2003,14:50,11.23,11.26,11.23,11.25,66500
08/22/2003,14:55,11.25,11.26,11.22,11.22,83600
08/22/2003,15:00,11.23,11.25,11.22,11.25,23800
08/22/2003,15:05,11.24,11.26,11.23,11.23,21200
08/22/2003,15:10,11.23,11.26,11.23,11.25,55300
08/22/2003,15:15,11.24,11.25,11.22,11.25,29000
08/22/2003,15:20,11.24,11.25,11.23,11.25,26500
08/22/2003,15:25,11.25,11.27,11.25,11.26,103100
08/22/2003,15:30,11.25,11.27,11.25,11.26,44300
08/22/2003,15:35,11.27,11.28,11.25,11.26,159500
08/22/2003,15:40,11.25,11.26,11.24,11.24,55700
08/22/2003,15:45,11.25,11.26,11.24,11.25,136900
08/22/2003,15:50,11.25,11.26,11.21,11.21,95800
08/22/2003,15:55,11.21,11.23,11.2,11.22,133100