08/06/2003,10:40,10.52,10.52,10.51,10.52,7400
08/06/2003,10:41,10.52,10.52,10.5,10.5,17600
08/06/2003,10:42,10.5,10.5,10.49,10.5,10400
08/06/2003,10:43,10.5,10.53,10.5,10.53,115700
08/06/2003,10:44,10.53,10.53,10.52,10.53,8600
08/06/2003,10:45,10.52,10.53,10.52,10.52,13400
08/06/2003,10:46,10.52,10.53,10.5,10.52,115900
08/06/2003,10:47,10.52,10.52,10.5,10.52,15500
08/06/2003,10:48,10.51,10.52,10.51,10.52,3700
08/06/2003,10:49,10.52,10.53,10.51,10.52,7400
08/06/2003,10:50,10.53,10.53,10.53,10.53,1000
08/06/2003,10:51,10.53,10.58,10.53,10.55,96300
08/06/2003,10:52,10.55,10.58,10.54,10.55,14900
08/06/2003,10:53,10.55,10.55,10.54,10.54,19700
08/06/2003,10:54,10.54,10.55,10.53,10.55,1600
08/06/2003,10:55,10.54,10.55,10.53,10.54,35500
08/06/2003,10:56,10.54,10.54,10.53,10.53,10400
08/06/2003,10:57,10.53,10.53,10.52,10.52,9400
08/06/2003,10:58,10.52,10.53,10.52,10.53,20400
08/06/2003,10:59,10.52,10.53,10.51,10.52,15700
08/06/2003,11:00,10.51,10.52,10.51,10.51,56000
08/06/2003,11:01,10.51,10.52,10.51,10.51,8000
08/06/2003,11:02,10.51,10.51,10.5,10.5,13700
08/06/2003,11:03,10.49,10.51,10.49,10.51,16100
08/06/2003,11:04,10.5,10.51,10.5,10.51,89700
08/06/2003,11:05,10.5,10.51,10.5,10.51,10100
08/06/2003,11:06,10.51,10.52,10.51,10.52,10600
08/06/2003,11:07,10.51,10.52,10.51,10.52,900
08/06/2003,11:08,10.52,10.52,10.51,10.51,4900
08/06/2003,11:09,10.51,10.52,10.51,10.52,6600
08/06/2003,11:10,10.52,10.54,10.51,10.53,12200
08/06/2003,11:11,10.54,10.54,10.52,10.54,5100
08/06/2003,11:12,10.53,10.54,10.53,10.54,33600
08/06/2003,11:13,10.53,10.57,10.53,10.57,12100
08/06/2003,11:14,10.57,10.571,10.53,10.57,33900
08/06/2003,11:15,10.58,10.58,10.55,10.56,55200
08/06/2003,11:16,10.57,10.57,10.56,10.56,1400
08/06/2003,11:17,10.57,10.58,10.56,10.57,44000
08/06/2003,11:18,10.57,10.58,10.56,10.57,13300
08/06/2003,11:19,10.56,10.57,10.56,10.56,18700
08/06/2003,11:20,10.55,10.56,10.55,10.55,103500
08/06/2003,11:21,10.55,10.56,10.55,10.55,31900
08/06/2003,11:22,10.55,10.56,10.55,10.55,2700
08/06/2003,11:23,10.55,10.56,10.55,10.56,9000
08/06/2003,11:24,10.56,10.58,10.56,10.56,24500
08/06/2003,11:25,10.561,10.59,10.56,10.59,24700
08/06/2003,11:26,10.58,10.59,10.57,10.58,26700
08/06/2003,11:27,10.58,10.58,10.56,10.56,3100
08/06/2003,11:28,10.56,10.56,10.55,10.56,33800
08/06/2003,11:29,10.55,10.56,10.55,10.56,4400
08/06/2003,11:30,10.56,10.58,10.56,10.57,8000
08/06/2003,11:31,10.57,10.58,10.56,10.56,13900
08/06/2003,11:32,10.58,10.58,10.55,10.57,25400
08/06/2003,11:33,10.55,10.58,10.55,10.58,5500
08/06/2003,11:34,10.58,10.58,10.57,10.58,9700
08/06/2003,11:35,10.58,10.58,10.57,10.58,22800
08/06/2003,11:36,10.57,10.58,10.56,10.57,7000
08/06/2003,11:37,10.58,10.59,10.58,10.59,76100
08/06/2003,11:38,10.58,10.59,10.58,10.59,2800
08/06/2003,11:39,10.59,10.59,10.58,10.59,4700
08/06/2003,11:40,10.59,10.59,10.58,10.59,2400
08/06/2003,11:41,10.59,10.61,10.59,10.6,44000
08/06/2003,11:42,10.6,10.61,10.6,10.6,2700
08/06/2003,11:43,10.61,10.61,10.6,10.6,20800
08/06/2003,11:44,10.61,10.61,10.6,10.6,13200
08/06/2003,11:45,10.61,10.61,10.6,10.61,7000
08/06/2003,11:46,10.61,10.62,10.6,10.6,14400
08/06/2003,11:47,10.61,10.61,10.6,10.6,6600
08/06/2003,11:48,10.61,10.61,10.6,10.61,3700
08/06/2003,11:49,10.61,10.61,10.61,10.61,19100
08/06/2003,11:50,10.62,10.62,10.61,10.61,47500
08/06/2003,11:51,10.6,10.62,10.6,10.62,11500
08/06/2003,11:52,10.62,10.62,10.6,10.62,12700
08/06/2003,11:53,10.6,10.61,10.59,10.59,27100
08/06/2003,11:54,10.59,10.59,10.59,10.59,1800
08/06/2003,11:55,10.6,10.6,10.59,10.59,2000
08/06/2003,11:56,10.6,10.6,10.59,10.6,109700
08/06/2003,11:57,10.61,10.63,10.61,10.63,15300
08/06/2003,11:58,10.63,10.63,10.62,10.63,3500
08/06/2003,11:59,10.63,10.63,10.621,10.63,1600
08/06/2003,12:00,10.63,10.65,10.63,10.64,14900
08/06/2003,12:01,10.64,10.64,10.631,10.631,8300
08/06/2003,12:02,10.64,10.64,10.631,10.64,5900
08/06/2003,12:03,10.64,10.64,10.63,10.63,13800
08/06/2003,12:04,10.63,10.63,10.63,10.63,6200
08/06/2003,12:05,10.64,10.64,10.64,10.64,1600
08/06/2003,12:06,10.64,10.65,10.64,10.65,54600
08/06/2003,12:07,10.64,10.65,10.64,10.64,34000
08/06/2003,12:08,10.64,10.66,10.64,10.66,8400
08/06/2003,12:09,10.65,10.67,10.65,10.67,22500
08/06/2003,12:10,10.66,10.66,10.65,10.66,4400
08/06/2003,12:11,10.66,10.67,10.65,10.66,2800
08/06/2003,12:12,10.66,10.67,10.66,10.67,19300
08/06/2003,12:13,10.67,10.67,10.66,10.67,19800
08/06/2003,12:14,10.66,10.67,10.66,10.67,2200
08/06/2003,12:15,10.67,10.67,10.66,10.67,2800
08/06/2003,12:16,10.66,10.67,10.66,10.67,1100
08/06/2003,12:17,10.67,10.67,10.66,10.67,3400
08/06/2003,12:18,10.67,10.67,10.66,10.66,31200
08/06/2003,12:19,10.67,10.68,10.67,10.671,87900
08/06/2003,12:20,10.68,10.68,10.68,10.68,400
08/06/2003,12:21,10.68,10.68,10.67,10.68,34000
08/06/2003,12:22,10.68,10.68,10.68,10.68,4000
08/06/2003,12:23,10.67,10.67,10.65,10.67,8300
08/06/2003,12:24,10.67,10.67,10.65,10.66,31200
08/06/2003,12:25,10.65,10.66,10.65,10.65,6300
08/06/2003,12:26,10.65,10.66,10.65,10.66,87100
08/06/2003,12:27,10.66,10.67,10.66,10.66,2600
08/06/2003,12:28,10.67,10.67,10.65,10.66,13900
08/06/2003,12:29,10.65,10.65,10.65,10.65,5400
08/06/2003,12:30,10.65,10.67,10.65,10.67,13500
08/06/2003,12:31,10.67,10.68,10.67,10.68,600
08/06/2003,12:32,10.67,10.69,10.67,10.68,137300
08/06/2003,12:33,10.68,10.69,10.67,10.69,15200
08/06/2003,12:34,10.69,10.69,10.68,10.69,3300
08/06/2003,12:35,10.68,10.68,10.65,10.65,58200
08/06/2003,12:36,10.66,10.66,10.64,10.64,15000
08/06/2003,12:37,10.61,10.62,10.6,10.6,71300
08/06/2003,12:38,10.6,10.61,10.59,10.61,3900
08/06/2003,12:39,10.61,10.63,10.61,10.63,11200
08/06/2003,12:40,10.63,10.63,10.62,10.62,2100
08/06/2003,12:41,10.62,10.62,10.61,10.61,3700
08/06/2003,12:42,10.62,10.62,10.61,10.61,6200
08/06/2003,12:43,10.6,10.6,10.6,10.6,10800
08/06/2003,12:44,10.6,10.6,10.59,10.59,45500
08/06/2003,12:45,10.59,10.6,10.59,10.6,109300
08/06/2003,12:46,10.6,10.6,10.6,10.6,27000
08/06/2003,12:47,10.59,10.59,10.59,10.59,1500
08/06/2003,12:48,10.6,10.6,10.59,10.6,121600
08/06/2003,12:49,10.6,10.61,10.6,10.6,11300
08/06/2003,12:50,10.6,10.61,10.6,10.61,25500
08/06/2003,12:51,10.61,10.62,10.61,10.61,2500
08/06/2003,12:52,10.61,10.62,10.6,10.6,6500
08/06/2003,12:53,10.61,10.61,10.6,10.61,11600
08/06/2003,12:54,10.61,10.62,10.61,10.61,4500
08/06/2003,12:55,10.62,10.62,10.61,10.61,11200
08/06/2003,12:56,10.61,10.62,10.61,10.61,4900
08/06/2003,12:57,10.62,10.62,10.61,10.62,1200
08/06/2003,12:58,10.62,10.62,10.619,10.619,3000
08/06/2003,12:59,10.62,10.62,10.61,10.62,11700
08/06/2003,13:00,10.62,10.62,10.61,10.62,7700
08/06/2003,13:01,10.62,10.62,10.62,10.62,17300
08/06/2003,13:02,10.62,10.62,10.61,10.62,14400
08/06/2003,13:03,10.62,10.62,10.62,10.62,11500
08/06/2003,13:04,10.61,10.62,10.6,10.6,3700
08/06/2003,13:05,10.61,10.61,10.6,10.6,7500
08/06/2003,13:06,10.6,10.61,10.6,10.6,5100
08/06/2003,13:07,10.61,10.61,10.59,10.6,645100
08/06/2003,13:08,10.6,10.61,10.6,10.61,55300
08/06/2003,13:09,10.6,10.62,10.6,10.62,1800
08/06/2003,13:10,10.61,10.62,10.61,10.61,9200
08/06/2003,13:11,10.61,10.62,10.61,10.62,8300
08/06/2003,13:12,10.61,10.62,10.61,10.62,5800
08/06/2003,13:13,10.62,10.62,10.61,10.61,6300
08/06/2003,13:14,10.62,10.62,10.61,10.62,2500
08/06/2003,13:15,10.62,10.62,10.62,10.62,11100
08/06/2003,13:16,10.62,10.63,10.62,10.63,10200
08/06/2003,13:17,10.63,10.63,10.62,10.63,8700
08/06/2003,13:18,10.62,10.63,10.62,10.63,23300
08/06/2003,13:19,10.62,10.63,10.61,10.63,1700
08/06/2003,13:20,10.62,10.63,10.62,10.63,18200
08/06/2003,13:21,10.62,10.65,10.62,10.65,46300
08/06/2003,13:22,10.64,10.66,10.63,10.66,28500
08/06/2003,13:23,10.65,10.66,10.65,10.66,6400
08/06/2003,13:24,10.64,10.65,10.64,10.65,1200
08/06/2003,13:25,10.65,10.69,10.65,10.68,22300
08/06/2003,13:26,10.68,10.69,10.67,10.68,7900
08/06/2003,13:27,10.66,10.69,10.66,10.69,12700
08/06/2003,13:28,10.69,10.69,10.68,10.69,5300
08/06/2003,13:29,10.69,10.7,10.69,10.69,29800
08/06/2003,13:30,10.69,10.7,10.69,10.69,20100
08/06/2003,13:31,10.7,10.7,10.69,10.69,6700
08/06/2003,13:32,10.69,10.69,10.68,10.69,41100
08/06/2003,13:33,10.68,10.69,10.67,10.68,11400
08/06/2003,13:34,10.67,10.68,10.66,10.66,4600
08/06/2003,13:35,10.66,10.67,10.66,10.67,10700
08/06/2003,13:36,10.66,10.67,10.66,10.67,2100
08/06/2003,13:37,10.66,10.67,10.65,10.66,15100
08/06/2003,13:38,10.66,10.66,10.65,10.65,6500
08/06/2003,13:39,10.65,10.66,10.64,10.64,98400
08/06/2003,13:40,10.63,10.63,10.62,10.62,3200
08/06/2003,13:41,10.62,10.62,10.61,10.61,8500
08/06/2003,13:42,10.62,10.63,10.62,10.63,16400
08/06/2003,13:43,10.63,10.63,10.62,10.62,2500
08/06/2003,13:44,10.62,10.63,10.62,10.62,1700
08/06/2003,13:45,10.62,10.64,10.62,10.64,22300
08/06/2003,13:46,10.63,10.64,10.63,10.64,39000
08/06/2003,13:47,10.63,10.64,10.62,10.63,23900
08/06/2003,13:48,10.62,10.62,10.62,10.62,4300
08/06/2003,13:49,10.62,10.63,10.62,10.62,17200
08/06/2003,13:50,10.63,10.63,10.629,10.63,1200
08/06/2003,13:51,10.62,10.63,10.62,10.63,4300
08/06/2003,13:52,10.63,10.63,10.62,10.63,5900
08/06/2003,13:53,10.62,10.63,10.62,10.62,20200
08/06/2003,13:54,10.62,10.64,10.62,10.64,16900
08/06/2003,13:55,10.64,10.65,10.64,10.65,2900
08/06/2003,13:56,10.65,10.65,10.64,10.64,3400
08/06/2003,13:57,10.63,10.64,10.63,10.64,4600
08/06/2003,13:58,10.64,10.64,10.63,10.63,22500
08/06/2003,13:59,10.64,10.65,10.63,10.65,9100
08/06/2003,14:00,10.65,10.66,10.65,10.66,6100
08/06/2003,14:01,10.66,10.66,10.64,10.65,5600
08/06/2003,14:02,10.65,10.66,10.64,10.66,20500
08/06/2003,14:03,10.66,10.66,10.65,10.66,3200
08/06/2003,14:04,10.65,10.66,10.65,10.65,5900
08/06/2003,14:05,10.65,10.66,10.65,10.66,1200
08/06/2003,14:06,10.65,10.66,10.65,10.66,13500
08/06/2003,14:07,10.66,10.66,10.65,10.66,19600
08/06/2003,14:08,10.66,10.66,10.65,10.66,2300
08/06/2003,14:09,10.66,10.66,10.65,10.65,2000
08/06/2003,14:10,10.66,10.66,10.66,10.66,31300
08/06/2003,14:11,10.65,10.66,10.65,10.66,800
08/06/2003,14:12,10.66,10.66,10.65,10.66,70300
08/06/2003,14:13,10.66,10.66,10.65,10.66,4800
08/06/2003,14:14,10.66,10.66,10.65,10.66,12000
08/06/2003,14:15,10.66,10.67,10.66,10.67,19100
08/06/2003,14:16,10.67,10.67,10.66,10.66,16200
08/06/2003,14:17,10.66,10.66,10.65,10.65,7600
08/06/2003,14:18,10.66,10.67,10.66,10.67,12100
08/06/2003,14:19,10.67,10.67,10.66,10.67,26200
08/06/2003,14:20,10.67,10.68,10.67,10.67,16700
08/06/2003,14:21,10.68,10.68,10.67,10.68,28100
08/06/2003,14:22,10.68,10.68,10.67,10.68,10000
08/06/2003,14:23,10.68,10.69,10.68,10.69,37600
08/06/2003,14:24,10.69,10.7,10.68,10.69,13100
08/06/2003,14:25,10.69,10.7,10.68,10.7,28000
08/06/2003,14:26,10.7,10.7,10.69,10.7,101500
08/06/2003,14:27,10.7,10.71,10.69,10.71,26300
08/06/2003,14:28,10.72,10.73,10.7,10.72,21900
08/06/2003,14:29,10.73,10.73,10.71,10.71,22900
08/06/2003,14:30,10.7,10.72,10.7,10.71,3400
08/06/2003,14:31,10.71,10.71,10.7,10.71,21800
08/06/2003,14:32,10.71,10.71,10.7,10.7,6400
08/06/2003,14:33,10.71,10.71,10.7,10.71,6900
08/06/2003,14:34,10.7,10.71,10.7,10.71,5700
08/06/2003,14:35,10.7,10.71,10.69,10.69,23600
08/06/2003,14:36,10.69,10.71,10.69,10.7,8600
08/06/2003,14:37,10.69,10.7,10.69,10.7,27700
08/06/2003,14:38,10.7,10.7,10.7,10.7,11000
08/06/2003,14:39,10.69,10.7,10.68,10.69,7000
08/06/2003,14:40,10.69,10.69,10.68,10.69,18500
08/06/2003,14:41,10.69,10.7,10.68,10.7,55100
08/06/2003,14:42,10.7,10.7,10.68,10.68,23800
08/06/2003,14:43,10.68,10.69,10.68,10.69,3700
08/06/2003,14:44,10.69,10.7,10.68,10.68,7000
08/06/2003,14:45,10.69,10.69,10.69,10.69,2200
08/06/2003,14:46,10.69,10.69,10.68,10.69,6700
08/06/2003,14:47,10.69,10.7,10.69,10.69,6600
08/06/2003,14:48,10.69,10.7,10.69,10.69,6800
08/06/2003,14:49,10.68,10.7,10.68,10.7,2500
08/06/2003,14:50,10.7,10.7,10.69,10.7,19500
08/06/2003,14:51,10.7,10.71,10.7,10.7,3500
08/06/2003,14:52,10.7,10.71,10.7,10.71,1300
08/06/2003,14:53,10.71,10.71,10.7,10.7,500
08/06/2003,14:54,10.7,10.71,10.68,10.68,34600
08/06/2003,14:55,10.69,10.69,10.69,10.69,3400
08/06/2003,14:56,10.68,10.69,10.68,10.68,7400
08/06/2003,14:57,10.68,10.68,10.68,10.68,7800
08/06/2003,14:58,10.67,10.68,10.67,10.68,8700
08/06/2003,14:59,10.67,10.68,10.67,10.67,700
08/06/2003,15:00,10.67,10.68,10.65,10.65,14200
08/06/2003,15:01,10.65,10.67,10.65,10.66,18900
08/06/2003,15:02,10.66,10.67,10.65,10.66,16000
08/06/2003,15:03,10.66,10.67,10.65,10.67,14000
08/06/2003,15:04,10.66,10.66,10.65,10.65,5200
08/06/2003,15:05,10.64,10.64,10.63,10.63,5000
08/06/2003,15:06,10.63,10.64,10.62,10.63,22800
08/06/2003,15:07,10.62,10.64,10.62,10.64,1128200
08/06/2003,15:08,10.64,10.65,10.63,10.65,43700
08/06/2003,15:09,10.64,10.65,10.64,10.65,12900
08/06/2003,15:10,10.65,10.66,10.65,10.66,18900
08/06/2003,15:11,10.65,10.66,10.65,10.65,1000
08/06/2003,15:12,10.65,10.66,10.65,10.66,11100
08/06/2003,15:13,10.651,10.66,10.65,10.66,26500
08/06/2003,15:14,10.65,10.66,10.65,10.66,7000
08/06/2003,15:15,10.66,10.66,10.66,10.66,12400
08/06/2003,15:16,10.65,10.67,10.65,10.66,38600
08/06/2003,15:17,10.66,10.67,10.66,10.67,23400
08/06/2003,15:18,10.67,10.68,10.67,10.67,8700
08/06/2003,15:19,10.67,10.67,10.65,10.66,27000
08/06/2003,15:20,10.65,10.65,10.64,10.65,17600
08/06/2003,15:21,10.64,10.65,10.63,10.63,10200
08/06/2003,15:22,10.64,10.64,10.63,10.63,4500
08/06/2003,15:23,10.63,10.64,10.6,10.63,18900
08/06/2003,15:24,10.64,10.64,10.63,10.63,14000
08/06/2003,15:25,10.64,10.65,10.63,10.65,10900
08/06/2003,15:26,10.66,10.66,10.64,10.64,9100
08/06/2003,15:27,10.64,10.66,10.64,10.66,10400
08/06/2003,15:28,10.66,10.67,10.66,10.67,12000
08/06/2003,15:29,10.66,10.67,10.66,10.67,2700
08/06/2003,15:30,10.66,10.67,10.66,10.67,24000
08/06/2003,15:31,10.66,10.67,10.66,10.66,8000
08/06/2003,15:32,10.66,10.66,10.65,10.65,29200
08/06/2003,15:33,10.65,10.65,10.63,10.63,25200
08/06/2003,15:34,10.63,10.64,10.63,10.63,25400
08/06/2003,15:35,10.64,10.64,10.63,10.64,20800
08/06/2003,15:36,10.64,10.64,10.62,10.62,22600
08/06/2003,15:37,10.62,10.62,10.61,10.61,8200
08/06/2003,15:38,10.61,10.62,10.61,10.61,14800
08/06/2003,15:39,10.6,10.61,10.6,10.6,12300
08/06/2003,15:40,10.6,10.61,10.6,10.61,10500
08/06/2003,15:41,10.6,10.61,10.6,10.61,5300
08/06/2003,15:42,10.6,10.61,10.6,10.6,14400
08/06/2003,15:43,10.6,10.61,10.6,10.61,18400
08/06/2003,15:44,10.61,10.61,10.6,10.61,4200
08/06/2003,15:45,10.61,10.61,10.6,10.6,15900
08/06/2003,15:46,10.6,10.61,10.6,10.6,11300
08/06/2003,15:47,10.61,10.61,10.6,10.6,35100
08/06/2003,15:48,10.61,10.61,10.6,10.61,31800
08/06/2003,15:49,10.61,10.61,10.6,10.61,20400
08/06/2003,15:50,10.61,10.63,10.6,10.63,17800
08/06/2003,15:51,10.62,10.63,10.62,10.629,16500
08/06/2003,15:52,10.63,10.63,10.62,10.63,10000
08/06/2003,15:53,10.63,10.64,10.62,10.64,37700
08/06/2003,15:54,10.64,10.64,10.63,10.64,15500
08/06/2003,15:55,10.64,10.64,10.64,10.64,49200
08/06/2003,15:56,10.65,10.65,10.63,10.65,84400
08/06/2003,15:57,10.64,10.64,10.63,10.63,26500
08/06/2003,15:58,10.63,10.65,10.63,10.64,82700
08/06/2003,15:59,10.64,10.64,10.63,10.63,114800
08/07/2003,09:30,0,0,0,0,0
08/07/2003,09:31,0,0,0,0,0
08/07/2003,09:32,10.63,10.65,10.63,10.64,116400
08/07/2003,09:33,10.65,10.69,10.64,10.65,19300
08/07/2003,09:34,10.65,10.67,10.63,10.63,13100
08/07/2003,09:35,10.63,10.64,10.63,10.63,5100
08/07/2003,09:36,10.64,10.65,10.62,10.63,113500
08/07/2003,09:37,10.63,10.63,10.63,10.63,3000
08/07/2003,09:38,10.63,10.63,10.6,10.6,6100
08/07/2003,09:39,10.6,10.6,10.6,10.6,1100
08/07/2003,09:40,10.63,10.63,10.6,10.6,13500
08/07/2003,09:41,10.59,10.6,10.59,10.6,8700
08/07/2003,09:42,10.59,10.59,10.56,10.56,4100
08/07/2003,09:43,10.56,10.56,10.54,10.55,12000
08/07/2003,09:44,10.54,10.55,10.54,10.55,18300
08/07/2003,09:45,10.56,10.56,10.55,10.56,9800
08/07/2003,09:46,10.57,10.58,10.55,10.56,10300
08/07/2003,09:47,10.56,10.57,10.54,10.56,22700
08/07/2003,09:48,10.56,10.59,10.56,10.59,14900
08/07/2003,09:49,10.59,10.64,10.59,10.64,13100
08/07/2003,09:50,10.62,10.62,10.61,10.62,6900
08/07/2003,09:51,10.61,10.63,10.61,10.61,17300
08/07/2003,09:52,10.63,10.63,10.61,10.62,15300
08/07/2003,09:53,10.61,10.62,10.61,10.61,3000
08/07/2003,09:54,10.62,10.63,10.62,10.62,12600
08/07/2003,09:55,10.62,10.63,10.62,10.63,10500
08/07/2003,09:56,10.64,10.65,10.64,10.64,16400
08/07/2003,09:57,10.65,10.65,10.64,10.64,19800
08/07/2003,09:58,10.64,10.65,10.62,10.64,48200
08/07/2003,09:59,10.62,10.65,10.62,10.64,14700
08/07/2003,10:00,10.64,10.68,10.63,10.65,18100
08/07/2003,10:01,10.64,10.66,10.64,10.66,5000
08/07/2003,10:02,10.64,10.64,10.62,10.62,19700
08/07/2003,10:03,10.62,10.64,10.61,10.64,9300
08/07/2003,10:04,10.63,10.68,10.62,10.68,508400
08/07/2003,10:05,10.67,10.68,10.67,10.68,2400
08/07/2003,10:06,10.66,10.66,10.64,10.66,4700
08/07/2003,10:07,10.68,10.7,10.67,10.7,47200
08/07/2003,10:08,10.69,10.69,10.62,10.66,5600
08/07/2003,10:09,10.67,10.68,10.65,10.67,9300
08/07/2003,10:10,10.67,10.68,10.66,10.67,17800
08/07/2003,10:11,10.67,10.68,10.66,10.67,14200
08/07/2003,10:12,10.67,10.68,10.67,10.68,14400
08/07/2003,10:13,10.67,10.7,10.67,10.69,91000
08/07/2003,10:14,10.69,10.69,10.67,10.69,17200
08/07/2003,10:15,10.68,10.69,10.68,10.69,14000
08/07/2003,10:16,10.68,10.69,10.68,10.68,4900
08/07/2003,10:17,10.69,10.69,10.68,10.68,22200
08/07/2003,10:18,10.68,10.7,10.68,10.69,8900
08/07/2003,10:19,10.69,10.69,10.68,10.68,3200
08/07/2003,10:20,10.69,10.69,10.68,10.68,11000
08/07/2003,10:21,10.67,10.67,10.66,10.67,5300
08/07/2003,10:22,10.66,10.67,10.66,10.66,8100
08/07/2003,10:23,10.67,10.67,10.65,10.65,1400
08/07/2003,10:24,10.66,10.66,10.65,10.65,8000
08/07/2003,10:25,10.65,10.66,10.65,10.65,3700
08/07/2003,10:26,10.65,10.65,10.65,10.65,3100
08/07/2003,10:27,10.65,10.66,10.65,10.65,9900
08/07/2003,10:28,10.65,10.66,10.65,10.66,8400
08/07/2003,10:29,10.65,10.67,10.65,10.66,4300
08/07/2003,10:30,10.66,10.67,10.66,10.66,1500
08/07/2003,10:31,10.66,10.67,10.66,10.67,7600
08/07/2003,10:32,10.67,10.69,10.67,10.69,10400
08/07/2003,10:33,10.68,10.69,10.66,10.68,9300
08/07/2003,10:34,10.69,10.69,10.67,10.68,1700
08/07/2003,10:35,10.69,10.69,10.67,10.68,1900
08/07/2003,10:36,10.68,10.68,10.67,10.679,2200
08/07/2003,10:37,10.68,10.68,10.67,10.68,4500
08/07/2003,10:38,10.68,10.68,10.66,10.67,4300
08/07/2003,10:39,10.66,10.67,10.66,10.66,11000
08/07/2003,10:40,10.66,10.67,10.65,10.65,6500
08/07/2003,10:41,10.66,10.67,10.65,10.66,9900
08/07/2003,10:42,10.67,10.68,10.67,10.68,14800
08/07/2003,10:43,10.68,10.68,10.67,10.68,800
08/07/2003,10:44,10.67,10.68,10.67,10.68,3800
08/07/2003,10:45,10.68,10.7,10.68,10.69,8200
08/07/2003,10:46,10.69,10.69,10.69,10.69,6100
08/07/2003,10:47,10.69,10.69,10.69,10.69,2200
08/07/2003,10:48,10.68,10.68,10.67,10.67,7500
08/07/2003,10:49,10.68,10.7,10.68,10.7,40300
08/07/2003,10:50,10.7,10.71,10.7,10.7,10400
08/07/2003,10:51,10.7,10.71,10.69,10.7,4900
08/07/2003,10:52,10.7,10.71,10.7,10.71,14200
08/07/2003,10:53,10.71,10.71,10.71,10.71,33100
08/07/2003,10:54,10.72,10.72,10.7,10.7,16000
08/07/2003,10:55,10.7,10.7,10.69,10.7,4500
08/07/2003,10:56,10.68,10.69,10.67,10.67,3100
08/07/2003,10:57,10.67,10.68,10.67,10.67,4700
08/07/2003,10:58,10.67,10.67,10.64,10.65,31000
08/07/2003,10:59,10.63,10.64,10.62,10.62,11800
08/07/2003,11:00,10.63,10.63,10.62,10.63,31000
08/07/2003,11:01,10.63,10.64,10.63,10.64,24100
08/07/2003,11:02,10.63,10.65,10.63,10.64,7900
08/07/2003,11:03,10.64,10.65,10.64,10.64,13600
08/07/2003,11:04,10.65,10.65,10.64,10.65,3100
08/07/2003,11:05,10.64,10.65,10.64,10.65,25400
08/07/2003,11:06,10.65,10.65,10.63,10.63,17300
08/07/2003,11:07,10.63,10.65,10.63,10.63,11100
08/07/2003,11:08,10.63,10.65,10.63,10.65,3200
08/07/2003,11:09,10.65,10.65,10.63,10.64,2600
08/07/2003,11:10,10.63,10.63,10.62,10.62,6600
08/07/2003,11:11,10.62,10.63,10.61,10.62,14500
08/07/2003,11:12,10.62,10.63,10.62,10.62,7800
08/07/2003,11:13,10.62,10.64,10.62,10.63,1900
08/07/2003,11:14,10.64,10.66,10.63,10.66,8300
08/07/2003,11:15,10.67,10.67,10.65,10.66,6700
08/07/2003,11:16,10.66,10.67,10.66,10.67,12400
08/07/2003,11:17,10.67,10.67,10.66,10.66,900
08/07/2003,11:18,10.66,10.66,10.65,10.66,4800
08/07/2003,11:19,10.66,10.67,10.66,10.67,2400
08/07/2003,11:20,10.66,10.68,10.66,10.66,6800
08/07/2003,11:21,10.66,10.66,10.65,10.65,1400
08/07/2003,11:22,10.65,10.66,10.65,10.66,5900
08/07/2003,11:23,10.66,10.68,10.65,10.68,10000
08/07/2003,11:24,10.67,10.67,10.66,10.66,2400
08/07/2003,11:25,10.67,10.67,10.66,10.66,3600
08/07/2003,11:26,10.65,10.66,10.65,10.66,2700
08/07/2003,11:27,10.65,10.66,10.65,10.66,3800
08/07/2003,11:28,10.66,10.66,10.65,10.65,5900
08/07/2003,11:29,10.66,10.66,10.66,10.66,200
08/07/2003,11:30,10.66,10.68,10.66,10.68,3100
08/07/2003,11:31,10.67,10.69,10.67,10.68,12300
08/07/2003,11:32,10.68,10.7,10.68,10.7,3800
08/07/2003,11:33,10.7,10.7,10.69,10.7,3000
08/07/2003,11:34,10.7,10.7,10.69,10.7,2800
08/07/2003,11:35,10.69,10.7,10.69,10.7,4200
08/07/2003,11:36,10.7,10.7,10.7,10.7,1900
08/07/2003,11:37,10.72,10.73,10.7,10.72,58300
08/07/2003,11:38,10.72,10.72,10.71,10.72,8500
08/07/2003,11:39,10.72,10.72,10.71,10.72,5300
08/07/2003,11:40,10.73,10.73,10.72,10.72,10100
08/07/2003,11:41,10.73,10.74,10.72,10.72,15400
08/07/2003,11:42,10.73,10.73,10.73,10.73,2100
08/07/2003,11:43,10.73,10.73,10.71,10.71,5000
08/07/2003,11:44,10.73,10.73,10.72,10.72,700
08/07/2003,11:45,10.72,10.72,10.71,10.71,1600
08/07/2003,11:46,10.72,10.72,10.7,10.7,7400
08/07/2003,11:47,10.69,10.7,10.69,10.7,3800
08/07/2003,11:48,10.69,10.72,10.69,10.72,11300
08/07/2003,11:49,10.71,10.71,10.7,10.7,11000
08/07/2003,11:50,10.69,10.7,10.69,10.69,5400
08/07/2003,11:51,10.69,10.69,10.69,10.69,500
08/07/2003,11:52,10.68,10.69,10.67,10.67,2000
08/07/2003,11:53,10.67,10.68,10.67,10.67,3500
08/07/2003,11:54,10.67,10.67,10.67,10.67,600
08/07/2003,11:55,10.68,10.68,10.67,10.68,5100
08/07/2003,11:56,10.68,10.68,10.68,10.68,3600
08/07/2003,11:57,10.67,10.68,10.67,10.68,3200
08/07/2003,11:58,10.67,10.68,10.67,10.68,2500
08/07/2003,11:59,10.68,10.7,10.67,10.7,32800
08/07/2003,12:00,10.7,10.71,10.69,10.69,4900
08/07/2003,12:01,10.67,10.72,10.67,10.72,9700
08/07/2003,12:02,10.72,10.74,10.72,10.74,25600
08/07/2003,12:03,10.73,10.74,10.73,10.73,11100
08/07/2003,12:04,10.73,10.73,10.71,10.71,3600
08/07/2003,12:05,10.72,10.72,10.7,10.7,9200
08/07/2003,12:06,10.7,10.7,10.7,10.7,3400
08/07/2003,12:07,10.7,10.7,10.69,10.69,1900
08/07/2003,12:08,10.69,10.7,10.69,10.69,12000
08/07/2003,12:09,10.69,10.7,10.69,10.7,16900
08/07/2003,12:10,10.69,10.7,10.69,10.69,7900
08/07/2003,12:11,10.69,10.69,10.69,10.69,2200
08/07/2003,12:12,10.68,10.69,10.68,10.68,3200
08/07/2003,12:13,10.68,10.69,10.68,10.69,2400
08/07/2003,12:14,10.69,10.69,10.68,10.68,8300
08/07/2003,12:15,10.68,10.68,10.68,10.68,500
08/07/2003,12:16,10.68,10.69,10.68,10.69,23200
08/07/2003,12:17,10.69,10.69,10.68,10.68,4000
08/07/2003,12:18,10.67,10.69,10.67,10.69,1900
08/07/2003,12:19,10.68,10.68,10.67,10.68,4800
08/07/2003,12:20,10.67,10.69,10.67,10.68,4400
08/07/2003,12:21,10.68,10.68,10.67,10.67,5600
08/07/2003,12:22,10.67,10.68,10.67,10.68,4700
08/07/2003,12:23,10.67,10.67,10.67,10.67,7900
08/07/2003,12:24,10.65,10.66,10.65,10.66,61100
08/07/2003,12:25,10.67,10.67,10.66,10.66,5500
08/07/2003,12:26,10.67,10.67,10.66,10.66,3800
08/07/2003,12:27,10.66,10.66,10.66,10.66,2500
08/07/2003,12:28,10.66,10.67,10.66,10.66,33700
08/07/2003,12:29,10.67,10.67,10.66,10.66,3400
08/07/2003,12:30,10.66,10.66,10.66,10.66,14900
08/07/2003,12:31,10.67,10.67,10.66,10.67,2200
08/07/2003,12:32,10.66,10.66,10.66,10.66,1200
08/07/2003,12:33,10.67,10.67,10.66,10.66,400
08/07/2003,12:34,10.66,10.67,10.66,10.67,46100
08/07/2003,12:35,10.67,10.68,10.67,10.68,1800
08/07/2003,12:36,10.68,10.69,10.67,10.69,3000
08/07/2003,12:37,10.69,10.69,10.69,10.69,900
08/07/2003,12:38,10.68,10.68,10.68,10.68,700
08/07/2003,12:39,10.68,10.7,10.68,10.69,5500
08/07/2003,12:40,10.69,10.7,10.69,10.7,1100
08/07/2003,12:41,10.7,10.7,10.7,10.7,5600
08/07/2003,12:42,10.7,10.7,10.69,10.69,1700
08/07/2003,12:43,10.7,10.7,10.7,10.7,35900
08/07/2003,12:44,10.71,10.72,10.71,10.71,2200
08/07/2003,12:45,10.7,10.72,10.7,10.71,7500
08/07/2003,12:46,10.71,10.72,10.7,10.7,3100
08/07/2003,12:47,10.72,10.72,10.72,10.72,3900
08/07/2003,12:48,10.72,10.73,10.72,10.73,14100
08/07/2003,12:49,10.73,10.73,10.71,10.73,4800
08/07/2003,12:50,10.71,10.74,10.71,10.74,14800
08/07/2003,12:51,10.73,10.73,10.71,10.71,2400
08/07/2003,12:52,10.72,10.72,10.7,10.71,4200
08/07/2003,12:53,10.71,10.71,10.71,10.71,8900
08/07/2003,12:54,10.71,10.71,10.7,10.7,5000
08/07/2003,12:55,0,0,0,0,0
08/07/2003,12:56,10.71,10.71,10.7,10.71,1100
08/07/2003,12:57,10.7,10.7,10.7,10.7,2000
08/07/2003,12:58,10.7,10.71,10.7,10.71,3400
08/07/2003,12:59,10.71,10.72,10.71,10.72,26800
08/07/2003,13:00,0,0,0,0,0
08/07/2003,13:01,10.71,10.72,10.71,10.72,6400
08/07/2003,13:02,10.72,10.73,10.72,10.73,25800
08/07/2003,13:03,10.73,10.74,10.72,10.72,33100
08/07/2003,13:04,10.72,10.72,10.7,10.7,6200
08/07/2003,13:05,10.7,10.71,10.7,10.71,7100
08/07/2003,13:06,10.71,10.72,10.71,10.71,8800
08/07/2003,13:07,10.7,10.72,10.7,10.72,14600
08/07/2003,13:08,10.72,10.73,10.71,10.72,15400
08/07/2003,13:09,10.72,10.72,10.71,10.72,2300
08/07/2003,13:10,10.72,10.72,10.7,10.71,7000
08/07/2003,13:11,10.71,10.71,10.71,10.71,1000
08/07/2003,13:12,10.7,10.71,10.68,10.7,7200
08/07/2003,13:13,10.69,10.7,10.69,10.69,23900
08/07/2003,13:14,10.7,10.7,10.69,10.69,900
08/07/2003,13:15,10.7,10.7,10.69,10.7,8200
08/07/2003,13:16,10.7,10.7,10.69,10.7,3200
08/07/2003,13:17,10.7,10.7,10.69,10.7,43000
08/07/2003,13:18,10.7,10.71,10.7,10.71,4800
08/07/2003,13:19,10.71,10.71,10.7,10.7,800
08/07/2003,13:20,10.71,10.72,10.71,10.71,43000
08/07/2003,13:21,10.72,10.72,10.72,10.72,200
08/07/2003,13:22,10.72,10.72,10.7,10.7,4600
08/07/2003,13:23,10.71,10.72,10.71,10.72,4300
08/07/2003,13:24,10.72,10.72,10.71,10.71,1800
08/07/2003,13:25,10.71,10.72,10.71,10.72,1500
08/07/2003,13:26,10.71,10.71,10.71,10.71,4300
08/07/2003,13:27,10.701,10.71,10.701,10.71,4900
08/07/2003,13:28,10.71,10.71,10.7,10.7,5600
08/07/2003,13:29,10.7,10.7,10.69,10.69,5100
08/07/2003,13:30,10.69,10.69,10.68,10.68,30700
08/07/2003,13:31,10.67,10.68,10.67,10.68,3100
08/07/2003,13:32,10.68,10.68,10.67,10.68,3200
08/07/2003,13:33,10.67,10.67,10.66,10.66,13600
08/07/2003,13:34,10.66,10.66,10.65,10.65,3600
08/07/2003,13:35,10.66,10.66,10.65,10.66,15400
08/07/2003,13:36,10.66,10.66,10.65,10.66,2500
08/07/2003,13:37,10.65,10.66,10.65,10.65,3000
08/07/2003,13:38,10.66,10.67,10.66,10.66,7100
08/07/2003,13:39,10.66,10.66,10.66,10.66,500
08/07/2003,13:40,10.66,10.66,10.65,10.65,5600
08/07/2003,13:41,10.66,10.66,10.65,10.66,3100
08/07/2003,13:42,10.66,10.66,10.66,10.66,1100
08/07/2003,13:43,10.66,10.66,10.65,10.66,3100
08/07/2003,13:44,10.66,10.66,10.66,10.66,1600
08/07/2003,13:45,10.65,10.66,10.65,10.66,5800
08/07/2003,13:46,10.65,10.67,10.65,10.67,5300
08/07/2003,13:47,10.67,10.68,10.66,10.68,2200
08/07/2003,13:48,10.68,10.71,10.67,10.71,15300
08/07/2003,13:49,10.72,10.72,10.72,10.72,4800
08/07/2003,13:50,10.72,10.72,10.71,10.71,8000
08/07/2003,13:51,10.71,10.71,10.7,10.71,4200
08/07/2003,13:52,10.7,10.7,10.69,10.69,3800
08/07/2003,13:53,10.69,10.7,10.69,10.7,2400
08/07/2003,13:54,10.7,10.72,10.69,10.71,10500
08/07/2003,13:55,10.72,10.73,10.72,10.72,13000
08/07/2003,13:56,10.72,10.73,10.72,10.72,3400
08/07/2003,13:57,10.73,10.73,10.72,10.73,5100
08/07/2003,13:58,10.73,10.74,10.72,10.72,8200
08/07/2003,13:59,10.72,10.72,10.71,10.71,6000
08/07/2003,14:00,10.7,10.72,10.7,10.71,2300
08/07/2003,14:01,10.72,10.72,10.71,10.72,6300
08/07/2003,14:02,10.72,10.73,10.72,10.72,1400
08/07/2003,14:03,10.72,10.73,10.72,10.72,13000
08/07/2003,14:04,10.72,10.72,10.71,10.72,2700
08/07/2003,14:05,10.72,10.72,10.72,10.72,1000
08/07/2003,14:06,10.72,10.72,10.71,10.71,2500
08/07/2003,14:07,10.72,10.72,10.7,10.7,3100
08/07/2003,14:08,10.71,10.72,10.7,10.72,4400
08/07/2003,14:09,10.72,10.72,10.71,10.72,2100
08/07/2003,14:10,10.72,10.72,10.72,10.72,100
08/07/2003,14:11,10.71,10.72,10.71,10.71,5500
08/07/2003,14:12,10.72,10.73,10.72,10.73,2400
08/07/2003,14:13,10.73,10.73,10.73,10.73,200
08/07/2003,14:14,10.73,10.73,10.72,10.73,6200
08/07/2003,14:15,10.73,10.73,10.73,10.73,200
08/07/2003,14:16,10.73,10.73,10.72,10.72,2700
08/07/2003,14:17,10.72,10.72,10.7,10.7,11000
08/07/2003,14:18,10.7,10.71,10.7,10.71,6500
08/07/2003,14:19,10.71,10.71,10.71,10.71,500
08/07/2003,14:20,10.7,10.7,10.7,10.7,900
08/07/2003,14:21,10.7,10.7,10.69,10.69,3900
08/07/2003,14:22,10.69,10.69,10.68,10.68,4200
08/07/2003,14:23,10.68,10.68,10.68,10.68,1200
08/07/2003,14:24,10.68,10.68,10.67,10.67,500
08/07/2003,14:25,10.68,10.69,10.68,10.69,600
08/07/2003,14:26,10.68,10.69,10.68,10.68,8000
08/07/2003,14:27,10.69,10.69,10.68,10.69,1600
08/07/2003,14:28,10.69,10.69,10.68,10.68,6700
08/07/2003,14:29,10.68,10.69,10.68,10.68,1300
08/07/2003,14:30,10.69,10.7,10.68,10.69,30200
08/07/2003,14:31,10.7,10.71,10.69,10.7,7100
08/07/2003,14:32,10.7,10.7,10.66,10.67,14000
08/07/2003,14:33,10.67,10.69,10.67,10.68,9200
08/07/2003,14:34,10.69,10.7,10.69,10.7,2500
08/07/2003,14:35,10.69,10.69,10.67,10.68,1700
08/07/2003,14:36,10.68,10.68,10.67,10.67,600
08/07/2003,14:37,10.68,10.69,10.68,10.68,13200
08/07/2003,14:38,10.68,10.68,10.67,10.67,9300
08/07/2003,14:39,10.67,10.68,10.67,10.67,6300
08/07/2003,14:40,10.67,10.68,10.66,10.66,5200
08/07/2003,14:41,10.66,10.66,10.65,10.66,9400
08/07/2003,14:42,10.65,10.66,10.65,10.66,3900
08/07/2003,14:43,10.65,10.66,10.64,10.64,7500
08/07/2003,14:44,10.65,10.65,10.64,10.64,1200
08/07/2003,14:45,10.65,10.66,10.65,10.66,3500
08/07/2003,14:46,10.66,10.66,10.66,10.66,3700
08/07/2003,14:47,10.66,10.67,10.66,10.67,4600
08/07/2003,14:48,10.67,10.68,10.66,10.68,2000
08/07/2003,14:49,10.68,10.68,10.67,10.67,7200
08/07/2003,14:50,10.67,10.67,10.67,10.67,4500
08/07/2003,14:51,10.67,10.68,10.67,10.67,2900
08/07/2003,14:52,10.67,10.68,10.67,10.68,6400
08/07/2003,14:53,10.68,10.681,10.68,10.68,4300
08/07/2003,14:54,10.68,10.7,10.68,10.69,6000
08/07/2003,14:55,10.69,10.69,10.69,10.69,600
08/07/2003,14:56,10.68,10.68,10.68,10.68,5000
08/07/2003,14:57,10.67,10.67,10.66,10.66,5500
08/07/2003,14:58,10.67,10.68,10.669,10.68,2700
08/07/2003,14:59,10.67,10.67,10.67,10.67,500
08/07/2003,15:00,10.67,10.68,10.67,10.67,4300
08/07/2003,15:01,10.67,10.68,10.67,10.67,3300
08/07/2003,15:02,10.68,10.7,10.68,10.7,17000
08/07/2003,15:03,10.7,10.7,10.69,10.7,4100
08/07/2003,15:04,10.69,10.7,10.69,10.7,3700
08/07/2003,15:05,10.7,10.7,10.69,10.7,10300
08/07/2003,15:06,10.69,10.7,10.69,10.7,16000
08/07/2003,15:07,10.7,10.71,10.69,10.69,9400
08/07/2003,15:08,10.69,10.72,10.69,10.72,6200
08/07/2003,15:09,10.72,10.72,10.7,10.72,9400
08/07/2003,15:10,10.72,10.72,10.71,10.71,4900
08/07/2003,15:11,10.72,10.72,10.72,10.72,4500
08/07/2003,15:12,10.71,10.71,10.69,10.7,7800
08/07/2003,15:13,10.69,10.72,10.69,10.72,6300
08/07/2003,15:14,10.71,10.72,10.71,10.71,15500
08/07/2003,15:15,10.71,10.72,10.71,10.71,4300
08/07/2003,15:16,10.72,10.72,10.71,10.71,5700
08/07/2003,15:17,10.71,10.71,10.7,10.7,18400
08/07/2003,15:18,10.7,10.72,10.7,10.72,13000
08/07/2003,15:19,10.71,10.72,10.71,10.72,22900
08/07/2003,15:20,10.72,10.73,10.72,10.73,21700
08/07/2003,15:21,10.73,10.74,10.72,10.72,11500
08/07/2003,15:22,10.73,10.73,10.72,10.73,3800
08/07/2003,15:23,10.72,10.73,10.72,10.72,9700
08/07/2003,15:24,10.72,10.73,10.72,10.73,3100
08/07/2003,15:25,10.72,10.73,10.72,10.73,8100
08/07/2003,15:26,10.72,10.73,10.71,10.73,6100
08/07/2003,15:27,10.72,10.72,10.71,10.72,4100
08/07/2003,15:28,10.71,10.71,10.7,10.71,1800
08/07/2003,15:29,10.71,10.71,10.69,10.7,12300
08/07/2003,15:30,10.7,10.7,10.69,10.7,2400
08/07/2003,15:31,10.69,10.7,10.68,10.68,8400
08/07/2003,15:32,10.68,10.69,10.68,10.69,2000
08/07/2003,15:33,10.69,10.7,10.68,10.7,5200
08/07/2003,15:34,10.7,10.7,10.69,10.69,600
08/07/2003,15:35,10.69,10.7,10.69,10.69,4600
08/07/2003,15:36,10.7,10.7,10.7,10.7,100
08/07/2003,15:37,10.69,10.69,10.69,10.69,2800
08/07/2003,15:38,10.7,10.7,10.7,10.7,1100
08/07/2003,15:39,10.7,10.7,10.69,10.69,2700
08/07/2003,15:40,10.69,10.71,10.69,10.7,13300
08/07/2003,15:41,10.7,10.7,10.68,10.68,4100
08/07/2003,15:42,10.69,10.69,10.68,10.69,13700
08/07/2003,15:43,10.69,10.7,10.68,10.69,12500
08/07/2003,15:44,10.7,10.71,10.69,10.71,19000
08/07/2003,15:45,10.71,10.72,10.71,10.72,7000
08/07/2003,15:46,10.71,10.72,10.71,10.72,6200
08/07/2003,15:47,10.72,10.73,10.71,10.71,21200
08/07/2003,15:48,10.72,10.72,10.71,10.72,10100
08/07/2003,15:49,10.72,10.72,10.71,10.71,9300
08/07/2003,15:50,10.71,10.72,10.71,10.72,10300
08/07/2003,15:51,10.72,10.72,10.7,10.72,4300
08/07/2003,15:52,10.71,10.71,10.71,10.71,1400
08/07/2003,15:53,10.71,10.72,10.7,10.72,21400
08/07/2003,15:54,10.7,10.72,10.7,10.7,8000
08/07/2003,15:55,10.71,10.72,10.7,10.7,10900
08/07/2003,15:56,10.71,10.71,10.7,10.7,4600
08/07/2003,15:57,10.7,10.71,10.7,10.7,224800
08/07/2003,15:58,10.71,10.72,10.7,10.72,28200
08/07/2003,15:59,10.71,10.72,10.71,10.71,13800
08/08/2003,09:30,10.8,10.83,10.8,10.83,3300
08/08/2003,09:31,10.7,10.7,10.7,10.7,163100
08/08/2003,09:32,10.7,10.71,10.7,10.7,31000
08/08/2003,09:33,10.7,10.71,10.7,10.7,21600
08/08/2003,09:34,10.71,10.72,10.7,10.71,7300
08/08/2003,09:35,10.71,10.72,10.71,10.72,20600
08/08/2003,09:36,10.72,10.73,10.72,10.73,15900
08/08/2003,09:37,10.73,10.74,10.72,10.72,14700
08/08/2003,09:38,10.73,10.73,10.72,10.72,500
08/08/2003,09:39,10.73,10.73,10.73,10.73,8200
08/08/2003,09:40,10.73,10.74,10.72,10.72,9400
08/08/2003,09:41,10.73,10.73,10.72,10.73,3800
08/08/2003,09:42,10.72,10.74,10.72,10.74,14800
08/08/2003,09:43,10.75,10.75,10.74,10.75,6600
08/08/2003,09:44,10.76,10.76,10.73,10.76,20700
08/08/2003,09:45,10.76,10.76,10.75,10.76,5200
08/08/2003,09:46,10.76,10.76,10.75,10.76,6600
08/08/2003,09:47,10.76,10.76,10.74,10.75,9100
08/08/2003,09:48,10.75,10.77,10.75,10.77,13800
08/08/2003,09:49,10.77,10.78,10.76,10.76,34200
08/08/2003,09:50,10.77,10.77,10.76,10.76,3600
08/08/2003,09:51,10.77,10.77,10.76,10.77,9900
08/08/2003,09:52,10.77,10.77,10.76,10.77,19700
08/08/2003,09:53,10.76,10.77,10.76,10.77,15200
08/08/2003,09:54,10.77,10.78,10.76,10.78,11100
08/08/2003,09:55,10.78,10.78,10.77,10.77,28900
08/08/2003,09:56,10.77,10.77,10.76,10.76,2600
08/08/2003,09:57,10.75,10.76,10.75,10.76,4100
08/08/2003,09:58,10.75,10.77,10.75,10.75,6200
08/08/2003,09:59,10.76,10.78,10.76,10.77,8200
08/08/2003,10:00,10.77,10.77,10.76,10.76,7900
08/08/2003,10:01,10.76,10.76,10.75,10.75,2800
08/08/2003,10:02,10.76,10.76,10.75,10.75,1700
08/08/2003,10:03,10.77,10.77,10.76,10.769,7600
08/08/2003,10:04,10.76,10.77,10.75,10.75,13800
08/08/2003,10:05,10.75,10.75,10.75,10.75,2100
08/08/2003,10:06,10.75,10.76,10.74,10.74,34800
08/08/2003,10:07,10.74,10.75,10.74,10.74,5700
08/08/2003,10:08,10.74,10.74,10.73,10.73,10900
08/08/2003,10:09,10.73,10.74,10.73,10.73,2200
08/08/2003,10:10,10.739,10.739,10.73,10.73,14100
08/08/2003,10:11,10.72,10.75,10.72,10.74,19300
08/08/2003,10:12,10.74,10.75,10.74,10.74,6800
08/08/2003,10:13,10.74,10.75,10.73,10.75,21400
08/08/2003,10:14,10.75,10.75,10.75,10.75,1000
08/08/2003,10:15,10.76,10.77,10.75,10.76,19000
08/08/2003,10:16,10.77,10.77,10.75,10.75,6700
08/08/2003,10:17,10.75,10.76,10.74,10.74,14200
08/08/2003,10:18,10.75,10.75,10.73,10.73,14500
08/08/2003,10:19,10.73,10.75,10.71,10.72,16800
08/08/2003,10:20,10.71,10.74,10.71,10.71,11300
08/08/2003,10:21,10.719,10.719,10.719,10.719,100
08/08/2003,10:22,10.72,10.72,10.71,10.72,6200
08/08/2003,10:23,10.71,10.72,10.71,10.72,3500
08/08/2003,10:24,10.71,10.72,10.71,10.71,5100
08/08/2003,10:25,10.71,10.72,10.71,10.71,10400
08/08/2003,10:26,10.72,10.73,10.71,10.71,5100
08/08/2003,10:27,10.71,10.71,10.71,10.71,100
08/08/2003,10:28,10.72,10.73,10.72,10.73,3200
08/08/2003,10:29,10.72,10.73,10.72,10.73,10400
08/08/2003,10:30,10.73,10.74,10.72,10.74,18200
08/08/2003,10:31,10.74,10.74,10.74,10.74,900
08/08/2003,10:32,10.74,10.76,10.73,10.76,5600
08/08/2003,10:33,10.76,10.77,10.76,10.77,27600
08/08/2003,10:34,10.76,10.77,10.76,10.76,4700
08/08/2003,10:35,10.76,10.76,10.75,10.76,1200
08/08/2003,10:36,10.77,10.77,10.77,10.77,25300
08/08/2003,10:37,10.77,10.78,10.77,10.78,30900
08/08/2003,10:38,10.76,10.77,10.76,10.77,5600
08/08/2003,10:39,10.77,10.77,10.76,10.77,6400
08/08/2003,10:40,10.77,10.77,10.76,10.76,4900
08/08/2003,10:41,10.77,10.77,10.76,10.76,2300
08/08/2003,10:42,10.76,10.77,10.76,10.76,5300
08/08/2003,10:43,10.77,10.77,10.76,10.76,5100
08/08/2003,10:44,10.77,10.77,10.76,10.77,5500
08/08/2003,10:45,10.761,10.77,10.76,10.76,4900
08/08/2003,10:46,10.76,10.77,10.75,10.75,11400
08/08/2003,10:47,10.75,10.76,10.75,10.76,5500
08/08/2003,10:48,10.77,10.78,10.77,10.78,5800
08/08/2003,10:49,10.78,10.78,10.76,10.77,3800
08/08/2003,10:50,10.77,10.77,10.75,10.76,6000
08/08/2003,10:51,10.77,10.78,10.76,10.77,3800
08/08/2003,10:52,10.77,10.77,10.75,10.77,4900
08/08/2003,10:53,10.77,10.77,10.75,10.75,1000
08/08/2003,10:54,10.76,10.76,10.75,10.76,7400
08/08/2003,10:55,10.76,10.77,10.76,10.76,7700
08/08/2003,10:56,10.769,10.769,10.76,10.76,3500
08/08/2003,10:57,10.76,10.769,10.76,10.76,8200
08/08/2003,10:58,10.75,10.75,10.75,10.75,4800
08/08/2003,10:59,10.75,10.75,10.72,10.72,5100
08/08/2003,11:00,10.73,10.73,10.73,10.73,4700
08/08/2003,11:01,10.74,10.75,10.72,10.72,11500
08/08/2003,11:02,10.73,10.73,10.72,10.73,9800
08/08/2003,11:03,10.73,10.74,10.73,10.74,12600
08/08/2003,11:04,10.73,10.74,10.73,10.74,2800
08/08/2003,11:05,10.74,10.75,10.73,10.75,9600
08/08/2003,11:06,10.74,10.75,10.73,10.73,2600
08/08/2003,11:07,10.75,10.75,10.73,10.73,900
08/08/2003,11:08,10.74,10.75,10.74,10.75,6700
08/08/2003,11:09,10.75,10.76,10.75,10.76,3600
08/08/2003,11:10,10.76,10.76,10.75,10.76,4500
08/08/2003,11:11,10.75,10.75,10.74,10.74,6700
08/08/2003,11:12,10.75,10.75,10.73,10.74,2100
08/08/2003,11:13,0,0,0,0,0
08/08/2003,11:14,10.73,10.74,10.73,10.73,5900
08/08/2003,11:15,10.73,10.74,10.72,10.73,11000
08/08/2003,11:16,10.72,10.72,10.71,10.71,15600
08/08/2003,11:17,10.73,10.74,10.71,10.74,12600
08/08/2003,11:18,10.73,10.73,10.71,10.71,19800
08/08/2003,11:19,10.71,10.74,10.71,10.74,8800
08/08/2003,11:20,0,0,0,0,0
08/08/2003,11:21,10.74,10.74,10.73,10.73,1100
08/08/2003,11:22,10.74,10.74,10.74,10.74,15800
08/08/2003,11:23,10.74,10.74,10.74,10.74,7600
08/08/2003,11:24,10.73,10.74,10.73,10.74,5600
08/08/2003,11:25,10.74,10.74,10.73,10.74,2500
08/08/2003,11:26,10.73,10.74,10.73,10.74,3300
08/08/2003,11:27,10.74,10.74,10.73,10.73,3200
08/08/2003,11:28,10.73,10.73,10.73,10.73,6200
08/08/2003,11:29,10.73,10.73,10.73,10.73,700
08/08/2003,11:30,10.73,10.74,10.73,10.74,6500
08/08/2003,11:31,10.73,10.74,10.73,10.73,41900
08/08/2003,11:32,10.74,10.74,10.73,10.73,2600
08/08/2003,11:33,10.74,10.74,10.73,10.73,500
08/08/2003,11:34,10.74,10.74,10.74,10.74,800
08/08/2003,11:35,10.74,10.74,10.72,10.72,10400
08/08/2003,11:36,10.72,10.73,10.72,10.72,10400
08/08/2003,11:37,10.72,10.73,10.72,10.73,300
08/08/2003,11:38,10.72,10.73,10.72,10.73,2000
08/08/2003,11:39,10.73,10.74,10.72,10.74,18500
08/08/2003,11:40,10.73,10.75,10.73,10.75,8700
08/08/2003,11:41,10.75,10.75,10.75,10.75,13400
08/08/2003,11:42,10.75,10.76,10.74,10.75,23600
08/08/2003,11:43,10.76,10.76,10.75,10.75,12400
08/08/2003,11:44,10.75,10.76,10.75,10.76,9400
08/08/2003,11:45,10.76,10.76,10.75,10.76,4700
08/08/2003,11:46,10.76,10.76,10.76,10.76,600
08/08/2003,11:47,10.76,10.76,10.75,10.75,6600
08/08/2003,11:48,10.76,10.76,10.75,10.76,1500
08/08/2003,11:49,10.76,10.76,10.76,10.76,6400
08/08/2003,11:50,10.75,10.75,10.74,10.75,5600
08/08/2003,11:51,10.76,10.76,10.74,10.76,2500
08/08/2003,11:52,10.74,10.75,10.74,10.74,2500
08/08/2003,11:53,10.74,10.75,10.74,10.75,3900
08/08/2003,11:54,10.76,10.76,10.75,10.76,5000
08/08/2003,11:55,10.75,10.76,10.75,10.75,5700
08/08/2003,11:56,10.75,10.76,10.75,10.75,2500
08/08/2003,11:57,10.75,10.75,10.75,10.75,100
08/08/2003,11:58,10.76,10.76,10.75,10.76,1200
08/08/2003,11:59,10.75,10.75,10.75,10.75,300
08/08/2003,12:00,10.75,10.76,10.75,10.76,3700
08/08/2003,12:01,10.75,10.76,10.75,10.76,1800
08/08/2003,12:02,10.76,10.76,10.76,10.76,700
08/08/2003,12:03,10.76,10.76,10.75,10.75,2300
08/08/2003,12:04,10.76,10.76,10.76,10.76,100
08/08/2003,12:05,10.75,10.76,10.74,10.76,5800
08/08/2003,12:06,10.75,10.76,10.75,10.76,5900
08/08/2003,12:07,10.76,10.76,10.75,10.76,5700
08/08/2003,12:08,10.75,10.76,10.75,10.76,2700
08/08/2003,12:09,10.76,10.76,10.76,10.76,1500
08/08/2003,12:10,10.75,10.76,10.75,10.76,6800
08/08/2003,12:11,10.76,10.76,10.75,10.75,4400
08/08/2003,12:12,10.76,10.76,10.751,10.76,5000
08/08/2003,12:13,10.76,10.76,10.759,10.76,2600
08/08/2003,12:14,10.75,10.75,10.75,10.75,400
08/08/2003,12:15,10.75,10.76,10.75,10.75,4500
08/08/2003,12:16,10.75,10.76,10.75,10.76,4500
08/08/2003,12:17,10.75,10.75,10.75,10.75,700
08/08/2003,12:18,10.76,10.76,10.76,10.76,400
08/08/2003,12:19,10.74,10.74,10.74,10.74,2400
08/08/2003,12:20,10.74,10.74,10.73,10.73,5600
08/08/2003,12:21,10.74,10.74,10.73,10.739,2100
08/08/2003,12:22,10.73,10.73,10.73,10.73,400
08/08/2003,12:23,10.74,10.74,10.73,10.73,4400
08/08/2003,12:24,10.73,10.73,10.73,10.73,700
08/08/2003,12:25,10.72,10.73,10.72,10.72,8100
08/08/2003,12:26,10.72,10.73,10.72,10.73,1900
08/08/2003,12:27,10.72,10.73,10.72,10.72,3000
08/08/2003,12:28,10.72,10.73,10.72,10.73,4700
08/08/2003,12:29,10.73,10.73,10.72,10.72,400
08/08/2003,12:30,10.72,10.73,10.72,10.72,19300
08/08/2003,12:31,10.73,10.73,10.72,10.725,8900
08/08/2003,12:32,10.72,10.72,10.72,10.72,600
08/08/2003,12:33,10.73,10.73,10.72,10.72,1100
08/08/2003,12:34,10.72,10.73,10.72,10.73,1500
08/08/2003,12:35,0,0,0,0,0
08/08/2003,12:36,10.73,10.74,10.73,10.74,5500
08/08/2003,12:37,10.72,10.74,10.72,10.74,33000
08/08/2003,12:38,10.75,10.77,10.75,10.76,68900
08/08/2003,12:39,10.77,10.77,10.76,10.76,2600
08/08/2003,12:40,10.76,10.77,10.76,10.77,2100
08/08/2003,12:41,10.76,10.76,10.76,10.76,400
08/08/2003,12:42,10.77,10.77,10.77,10.77,300
08/08/2003,12:43,10.76,10.77,10.76,10.76,6200
08/08/2003,12:44,10.76,10.76,10.76,10.76,4700
08/08/2003,12:45,10.76,10.76,10.76,10.76,3600
08/08/2003,12:46,10.76,10.77,10.76,10.77,20000
08/08/2003,12:47,10.76,10.77,10.76,10.76,30200
08/08/2003,12:48,10.77,10.77,10.77,10.77,2400
08/08/2003,12:49,10.76,10.76,10.76,10.76,1200
08/08/2003,12:50,10.77,10.77,10.76,10.76,600
08/08/2003,12:51,10.77,10.77,10.76,10.76,3500
08/08/2003,12:52,10.77,10.77,10.76,10.77,25000
08/08/2003,12:53,10.77,10.78,10.77,10.78,9200
08/08/2003,12:54,10.77,10.77,10.77,10.77,5600
08/08/2003,12:55,10.77,10.77,10.77,10.77,5700
08/08/2003,12:56,10.77,10.78,10.77,10.78,19300
08/08/2003,12:57,10.77,10.77,10.77,10.77,3400
08/08/2003,12:58,10.77,10.77,10.77,10.77,19800
08/08/2003,12:59,10.77,10.77,10.77,10.77,53100
08/08/2003,13:00,10.77,10.78,10.77,10.78,6000
08/08/2003,13:01,10.77,10.78,10.77,10.78,5800
08/08/2003,13:02,10.77,10.78,10.77,10.78,3700
08/08/2003,13:03,10.77,10.78,10.77,10.78,13000
08/08/2003,13:04,10.78,10.78,10.77,10.77,6300
08/08/2003,13:05,10.78,10.78,10.77,10.77,57700
08/08/2003,13:06,10.78,10.78,10.78,10.78,300
08/08/2003,13:07,10.78,10.78,10.77,10.77,8500
08/08/2003,13:08,10.77,10.77,10.74,10.74,87900
08/08/2003,13:09,10.75,10.75,10.74,10.74,3100
08/08/2003,13:10,10.74,10.74,10.73,10.74,9400
08/08/2003,13:11,10.74,10.74,10.73,10.74,2900
08/08/2003,13:12,10.74,10.74,10.73,10.74,3400
08/08/2003,13:13,10.73,10.73,10.72,10.72,14600
08/08/2003,13:14,10.72,10.73,10.72,10.72,6100
08/08/2003,13:15,10.72,10.73,10.72,10.72,4500
08/08/2003,13:16,10.71,10.72,10.71,10.711,25200
08/08/2003,13:17,10.72,10.74,10.71,10.74,22800
08/08/2003,13:18,10.73,10.74,10.73,10.74,9300
08/08/2003,13:19,10.74,10.74,10.73,10.73,6700
08/08/2003,13:20,10.74,10.75,10.74,10.74,15800
08/08/2003,13:21,10.74,10.75,10.74,10.75,8000
08/08/2003,13:22,10.75,10.75,10.75,10.75,12400
08/08/2003,13:23,10.76,10.76,10.76,10.76,100
08/08/2003,13:24,10.76,10.76,10.76,10.76,10000
08/08/2003,13:25,10.77,10.77,10.75,10.76,92200
08/08/2003,13:26,10.76,10.77,10.76,10.77,12100
08/08/2003,13:27,10.76,10.77,10.76,10.76,8400
08/08/2003,13:28,10.77,10.77,10.77,10.77,400
08/08/2003,13:29,10.77,10.77,10.76,10.77,10000
08/08/2003,13:30,0,0,0,0,0
08/08/2003,13:31,10.77,10.77,10.77,10.77,2100
08/08/2003,13:32,10.77,10.77,10.76,10.77,15800
08/08/2003,13:33,10.77,10.78,10.77,10.78,3400
08/08/2003,13:34,10.78,10.78,10.77,10.771,12400
08/08/2003,13:35,10.77,10.78,10.77,10.77,2300
08/08/2003,13:36,10.77,10.78,10.77,10.78,4600
08/08/2003,13:37,10.78,10.78,10.77,10.77,49500
08/08/2003,13:38,10.73,10.75,10.73,10.75,31500
08/08/2003,13:39,10.75,10.76,10.75,10.76,4100
08/08/2003,13:40,10.76,10.76,10.75,10.76,4500
08/08/2003,13:41,10.74,10.74,10.73,10.74,15100
08/08/2003,13:42,10.73,10.74,10.73,10.73,700
08/08/2003,13:43,10.73,10.74,10.73,10.74,2200
08/08/2003,13:44,10.73,10.73,10.73,10.73,8900
08/08/2003,13:45,10.73,10.73,10.73,10.73,2400
08/08/2003,13:46,10.73,10.73,10.72,10.72,21000
08/08/2003,13:47,10.73,10.73,10.71,10.72,13200
08/08/2003,13:48,10.72,10.73,10.71,10.73,14400
08/08/2003,13:49,10.72,10.72,10.7,10.71,4100
08/08/2003,13:50,10.71,10.71,10.71,10.71,7100
08/08/2003,13:51,10.71,10.73,10.7,10.7,22500
08/08/2003,13:52,10.71,10.71,10.71,10.71,500
08/08/2003,13:53,10.71,10.71,10.7,10.71,7000
08/08/2003,13:54,10.7,10.71,10.7,10.71,19300
08/08/2003,13:55,10.7,10.71,10.7,10.71,21400
08/08/2003,13:56,10.7,10.71,10.7,10.7,11400
08/08/2003,13:57,10.7,10.7,10.69,10.69,6900
08/08/2003,13:58,10.7,10.7,10.7,10.7,2700
08/08/2003,13:59,10.7,10.71,10.69,10.71,19900
08/08/2003,14:00,10.71,10.71,10.69,10.7,12900
08/08/2003,14:01,10.7,10.7,10.7,10.7,900
08/08/2003,14:02,10.7,10.7,10.69,10.69,1700
08/08/2003,14:03,10.7,10.7,10.69,10.69,14300
08/08/2003,14:04,10.7,10.71,10.7,10.71,6800
08/08/2003,14:05,10.71,10.71,10.7,10.7,4300
08/08/2003,14:06,10.71,10.71,10.7,10.71,9300
08/08/2003,14:07,10.7,10.71,10.7,10.7,900
08/08/2003,14:08,10.7,10.7,10.7,10.7,1900
08/08/2003,14:09,10.71,10.71,10.7,10.7,3000
08/08/2003,14:10,10.7,10.7,10.69,10.7,29000
08/08/2003,14:11,10.7,10.7,10.7,10.7,2700
08/08/2003,14:12,10.69,10.69,10.69,10.69,1100
08/08/2003,14:13,10.69,10.69,10.68,10.68,4900
08/08/2003,14:14,10.68,10.68,10.67,10.68,28500
08/08/2003,14:15,10.67,10.68,10.67,10.68,24400
08/08/2003,14:16,10.67,10.68,10.66,10.67,6000
08/08/2003,14:17,10.66,10.67,10.65,10.66,14900
08/08/2003,14:18,10.67,10.68,10.66,10.68,11600
08/08/2003,14:19,10.67,10.69,10.67,10.68,4500
08/08/2003,14:20,10.671,10.68,10.67,10.68,11500
08/08/2003,14:21,10.69,10.69,10.68,10.68,900
08/08/2003,14:22,10.68,10.68,10.67,10.68,8500
08/08/2003,14:23,10.67,10.68,10.67,10.68,15300
08/08/2003,14:24,10.68,10.71,10.68,10.71,21900
08/08/2003,14:25,10.7,10.7,10.7,10.7,100
08/08/2003,14:26,10.71,10.71,10.7,10.71,10700
08/08/2003,14:27,10.71,10.71,10.71,10.71,11700
08/08/2003,14:28,10.72,10.72,10.72,10.72,600
08/08/2003,14:29,10.71,10.74,10.71,10.74,16200
08/08/2003,14:30,10.73,10.75,10.73,10.75,40000
08/08/2003,14:31,10.74,10.745,10.72,10.73,12300
08/08/2003,14:32,10.73,10.73,10.72,10.72,1900
08/08/2003,14:33,10.72,10.72,10.72,10.72,5800
08/08/2003,14:34,10.72,10.75,10.72,10.74,23400
08/08/2003,14:35,10.75,10.75,10.74,10.75,8200
08/08/2003,14:36,10.75,10.76,10.75,10.76,25000
08/08/2003,14:37,10.75,10.76,10.75,10.75,4700
08/08/2003,14:38,10.76,10.76,10.74,10.75,7600
08/08/2003,14:39,10.74,10.76,10.74,10.74,73600
08/08/2003,14:40,10.75,10.75,10.71,10.71,25200
08/08/2003,14:41,10.72,10.73,10.72,10.72,4400
08/08/2003,14:42,10.72,10.73,10.71,10.72,10500
08/08/2003,14:43,10.72,10.73,10.72,10.73,12100
08/08/2003,14:44,10.72,10.72,10.72,10.72,100
08/08/2003,14:45,10.73,10.75,10.72,10.74,36800
08/08/2003,14:46,10.75,10.75,10.74,10.75,16900
08/08/2003,14:47,10.75,10.76,10.75,10.76,44600
08/08/2003,14:48,10.75,10.76,10.75,10.75,3600
08/08/2003,14:49,10.75,10.75,10.75,10.75,600
08/08/2003,14:50,10.75,10.75,10.73,10.74,14400
08/08/2003,14:51,10.75,10.75,10.74,10.75,268800
08/08/2003,14:52,10.74,10.75,10.73,10.74,4800
08/08/2003,14:53,10.74,10.74,10.71,10.72,10500
08/08/2003,14:54,10.71,10.72,10.71,10.72,1200
08/08/2003,14:55,10.72,10.72,10.69,10.71,16900
08/08/2003,14:56,10.7,10.71,10.7,10.71,1600
08/08/2003,14:57,10.7,10.71,10.7,10.71,3900
08/08/2003,14:58,10.71,10.71,10.71,10.71,1800
08/08/2003,14:59,10.7,10.71,10.7,10.71,1800
08/08/2003,15:00,10.7,10.71,10.7,10.7,17300
08/08/2003,15:01,10.71,10.71,10.7,10.71,2800
08/08/2003,15:02,10.72,10.73,10.72,10.73,4200
08/08/2003,15:03,10.73,10.73,10.73,10.73,4900
08/08/2003,15:04,10.73,10.74,10.73,10.73,400
08/08/2003,15:05,10.73,10.73,10.72,10.73,3000
08/08/2003,15:06,10.72,10.73,10.72,10.73,400
08/08/2003,15:07,10.73,10.73,10.72,10.72,2100
08/08/2003,15:08,10.73,10.73,10.72,10.73,7600
08/08/2003,15:09,10.73,10.73,10.73,10.73,1600
08/08/2003,15:10,10.73,10.73,10.73,10.73,100
08/08/2003,15:11,10.73,10.74,10.73,10.73,3800
08/08/2003,15:12,10.73,10.75,10.73,10.74,8800
08/08/2003,15:13,10.75,10.76,10.74,10.74,11800
08/08/2003,15:14,10.74,10.75,10.74,10.74,3500
08/08/2003,15:15,10.74,10.74,10.73,10.73,3500
08/08/2003,15:16,10.73,10.74,10.73,10.73,3100
08/08/2003,15:17,10.74,10.74,10.72,10.73,5000
08/08/2003,15:18,10.73,10.74,10.73,10.73,1900
08/08/2003,15:19,10.73,10.74,10.73,10.74,22000
08/08/2003,15:20,10.74,10.74,10.73,10.73,1700
08/08/2003,15:21,10.73,10.74,10.7,10.7,16000
08/08/2003,15:22,10.7,10.7,10.7,10.7,4100
08/08/2003,15:23,10.7,10.71,10.7,10.71,15500
08/08/2003,15:24,10.71,10.71,10.7,10.7,5300
08/08/2003,15:25,10.71,10.71,10.7,10.7,5500
08/08/2003,15:26,10.7,10.71,10.7,10.71,10800
08/08/2003,15:27,10.7,10.7,10.69,10.69,1400
08/08/2003,15:28,10.7,10.7,10.69,10.69,5000
08/08/2003,15:29,10.7,10.7,10.69,10.7,8000
08/08/2003,15:30,10.7,10.72,10.7,10.72,7900
08/08/2003,15:31,10.72,10.72,10.72,10.72,4500
08/08/2003,15:32,10.72,10.72,10.71,10.71,5500
08/08/2003,15:33,10.72,10.72,10.71,10.72,11200
08/08/2003,15:34,10.72,10.72,10.71,10.71,5200
08/08/2003,15:35,10.71,10.72,10.71,10.71,4500
08/08/2003,15:36,10.71,10.72,10.71,10.72,1600
08/08/2003,15:37,10.72,10.72,10.71,10.71,8000
08/08/2003,15:38,10.71,10.72,10.7,10.72,7400
08/08/2003,15:39,10.72,10.72,10.71,10.71,6700
08/08/2003,15:40,10.71,10.72,10.71,10.72,8700
08/08/2003,15:41,10.71,10.72,10.71,10.72,8900
08/08/2003,15:42,10.72,10.72,10.72,10.72,17300
08/08/2003,15:43,10.71,10.72,10.71,10.71,10700
08/08/2003,15:44,10.71,10.72,10.71,10.71,17600
08/08/2003,15:45,10.71,10.71,10.7,10.7,12100
08/08/2003,15:46,10.71,10.71,10.7,10.7,56300
08/08/2003,15:47,10.71,10.71,10.7,10.7,2500
08/08/2003,15:48,10.71,10.72,10.71,10.71,62900
08/08/2003,15:49,10.72,10.72,10.71,10.72,6400
08/08/2003,15:50,10.72,10.72,10.72,10.72,4800
08/08/2003,15:51,10.71,10.72,10.71,10.71,4300
08/08/2003,15:52,10.71,10.72,10.7,10.71,26500
08/08/2003,15:53,10.71,10.71,10.7,10.7,2900
08/08/2003,15:54,10.7,10.71,10.69,10.7,16100
08/08/2003,15:55,10.71,10.71,10.69,10.7,35100
08/08/2003,15:56,10.69,10.72,10.69,10.71,57900
08/08/2003,15:57,10.7,10.71,10.69,10.7,60600
08/08/2003,15:58,10.7,10.72,10.7,10.72,30700
08/08/2003,15:59,10.72,10.73,10.72,10.72,46900
08/11/2003,09:30,10.61,10.65,10.6,10.65,167400
08/11/2003,09:31,10.67,10.71,10.62,10.69,37300
08/11/2003,09:32,10.69,10.71,10.68,10.7,4400
08/11/2003,09:33,10.71,10.72,10.7,10.71,5300
08/11/2003,09:34,10.7,10.71,10.7,10.7,10200
08/11/2003,09:35,10.7,10.71,10.7,10.7,28100
08/11/2003,09:36,10.7,10.7,10.7,10.7,800
08/11/2003,09:37,10.69,10.7,10.68,10.7,8200
08/11/2003,09:38,10.67,10.7,10.67,10.68,10500
08/11/2003,09:39,10.69,10.76,10.68,10.71,55700
08/11/2003,09:40,10.76,10.76,10.73,10.73,14500
08/11/2003,09:41,10.72,10.73,10.7,10.73,9500
08/11/2003,09:42,10.73,10.74,10.72,10.73,1300
08/11/2003,09:43,10.72,10.74,10.72,10.73,3100
08/11/2003,09:44,10.73,10.74,10.71,10.71,1100
08/11/2003,09:45,10.73,10.76,10.72,10.75,18400
08/11/2003,09:46,10.77,10.77,10.72,10.77,7000
08/11/2003,09:47,10.76,10.77,10.75,10.75,8900
08/11/2003,09:48,10.76,10.76,10.74,10.74,8600
08/11/2003,09:49,10.74,10.75,10.73,10.73,5700
08/11/2003,09:50,10.73,10.75,10.73,10.75,6100
08/11/2003,09:51,10.75,10.76,10.75,10.76,900
08/11/2003,09:52,10.76,10.76,10.73,10.73,2800
08/11/2003,09:53,10.73,10.74,10.73,10.74,3600
08/11/2003,09:54,10.73,10.73,10.73,10.73,2100
08/11/2003,09:55,10.73,10.73,10.72,10.73,4100
08/11/2003,09:56,10.72,10.73,10.72,10.73,2100
08/11/2003,09:57,10.72,10.73,10.71,10.73,7400
08/11/2003,09:58,10.73,10.76,10.73,10.75,8600
08/11/2003,09:59,10.75,10.76,10.731,10.75,4400
08/11/2003,10:00,10.75,10.76,10.74,10.74,2600
08/11/2003,10:01,10.74,10.75,10.73,10.74,4600
08/11/2003,10:02,10.73,10.76,10.73,10.76,4700
08/11/2003,10:03,10.76,10.76,10.74,10.75,7000
08/11/2003,10:04,10.74,10.76,10.74,10.76,6300
08/11/2003,10:05,10.76,10.76,10.74,10.76,25900
08/11/2003,10:06,10.755,10.76,10.73,10.76,8200
08/11/2003,10:07,10.75,10.75,10.73,10.74,8400
08/11/2003,10:08,10.749,10.749,10.73,10.74,3900
08/11/2003,10:09,10.75,10.75,10.73,10.73,12800
08/11/2003,10:10,10.75,10.75,10.74,10.75,7600
08/11/2003,10:11,10.75,10.75,10.73,10.75,12600
08/11/2003,10:12,10.75,10.76,10.75,10.75,16200
08/11/2003,10:13,10.76,10.77,10.75,10.76,58900
08/11/2003,10:14,10.76,10.77,10.75,10.77,11700
08/11/2003,10:15,10.77,10.77,10.75,10.76,2400
08/11/2003,10:16,10.77,10.779,10.76,10.779,6600
08/11/2003,10:17,10.77,10.78,10.77,10.78,9500
08/11/2003,10:18,10.78,10.79,10.77,10.79,7600
08/11/2003,10:19,10.8,10.8,10.78,10.79,2200
08/11/2003,10:20,10.79,10.8,10.78,10.78,13100
08/11/2003,10:21,10.78,10.79,10.78,10.78,1900
08/11/2003,10:22,10.78,10.79,10.78,10.79,1700
08/11/2003,10:23,10.78,10.79,10.78,10.78,4600
08/11/2003,10:24,10.78,10.78,10.76,10.77,5800
08/11/2003,10:25,10.78,10.78,10.77,10.77,1000
08/11/2003,10:26,10.78,10.79,10.78,10.78,8200
08/11/2003,10:27,10.79,10.79,10.78,10.78,3600
08/11/2003,10:28,10.78,10.78,10.77,10.77,7800
08/11/2003,10:29,10.76,10.8,10.76,10.77,115100
08/11/2003,10:30,10.77,10.77,10.76,10.76,1100
08/11/2003,10:31,10.77,10.77,10.76,10.77,7600
08/11/2003,10:32,10.77,10.77,10.77,10.77,10800
08/11/2003,10:33,10.77,10.78,10.77,10.77,2800
08/11/2003,10:34,10.77,10.78,10.77,10.78,7200
08/11/2003,10:35,10.77,10.78,10.77,10.78,10700
08/11/2003,10:36,10.78,10.78,10.76,10.76,21000
08/11/2003,10:37,10.77,10.78,10.76,10.76,3000
08/11/2003,10:38,10.77,10.77,10.76,10.76,1300
08/11/2003,10:39,10.76,10.76,10.76,10.76,2900
08/11/2003,10:40,10.76,10.77,10.75,10.77,6700
08/11/2003,10:41,10.77,10.77,10.76,10.77,900
08/11/2003,10:42,10.76,10.77,10.75,10.75,26900
08/11/2003,10:43,10.75,10.77,10.75,10.75,4300
08/11/2003,10:44,10.75,10.75,10.75,10.75,1000
08/11/2003,10:45,10.75,10.75,10.75,10.75,400
08/11/2003,10:46,10.75,10.76,10.75,10.75,700
08/11/2003,10:47,10.75,10.76,10.75,10.76,1000
08/11/2003,10:48,10.751,10.76,10.75,10.75,2700
08/11/2003,10:49,10.75,10.77,10.75,10.77,2000
08/11/2003,10:50,10.76,10.76,10.75,10.75,3500
08/11/2003,10:51,10.76,10.76,10.76,10.76,1800
08/11/2003,10:52,10.75,10.76,10.75,10.76,3100
08/11/2003,10:53,10.75,10.75,10.72,10.72,63600
08/11/2003,10:54,10.74,10.74,10.73,10.73,30000
08/11/2003,10:55,10.72,10.73,10.72,10.73,1400
08/11/2003,10:56,10.73,10.73,10.72,10.72,3000
08/11/2003,10:57,10.73,10.74,10.71,10.71,1700
08/11/2003,10:58,10.72,10.72,10.69,10.7,17300
08/11/2003,10:59,10.7,10.72,10.7,10.72,3800
08/11/2003,11:00,10.71,10.72,10.71,10.71,1100
08/11/2003,11:01,10.72,10.72,10.71,10.72,15500
08/11/2003,11:02,10.72,10.72,10.71,10.71,5400
08/11/2003,11:03,10.72,10.72,10.71,10.71,3000
08/11/2003,11:04,10.71,10.72,10.71,10.71,18500
08/11/2003,11:05,10.71,10.72,10.71,10.71,19800
08/11/2003,11:06,10.71,10.72,10.71,10.71,900
08/11/2003,11:07,10.71,10.71,10.71,10.71,900
08/11/2003,11:08,10.71,10.71,10.71,10.71,1000
08/11/2003,11:09,10.71,10.71,10.7,10.7,21800
08/11/2003,11:10,10.7,10.7,10.68,10.68,7700
08/11/2003,11:11,10.66,10.69,10.66,10.68,21500
08/11/2003,11:12,10.68,10.68,10.65,10.67,22600
08/11/2003,11:13,10.67,10.68,10.66,10.66,7800
08/11/2003,11:14,10.67,10.68,10.67,10.67,2800
08/11/2003,11:15,10.68,10.68,10.67,10.67,2000
08/11/2003,11:16,10.68,10.68,10.67,10.67,9400
08/11/2003,11:17,10.67,10.67,10.67,10.67,1500
08/11/2003,11:18,10.68,10.69,10.68,10.69,3800
08/11/2003,11:19,10.69,10.71,10.68,10.71,14000
08/11/2003,11:20,10.7,10.71,10.7,10.71,3900
08/11/2003,11:21,10.71,10.72,10.71,10.71,5800
08/11/2003,11:22,10.71,10.71,10.7,10.71,4400
08/11/2003,11:23,10.7,10.7,10.7,10.7,500
08/11/2003,11:24,10.7,10.71,10.7,10.7,3700
08/11/2003,11:25,10.71,10.71,10.7,10.71,13200
08/11/2003,11:26,10.7,10.72,10.7,10.71,13000
08/11/2003,11:27,10.71,10.711,10.7,10.7,2300
08/11/2003,11:28,10.7,10.71,10.7,10.7,2300
08/11/2003,11:29,10.71,10.72,10.71,10.71,6700
08/11/2003,11:30,10.72,10.72,10.71,10.72,1200
08/11/2003,11:31,10.72,10.72,10.71,10.71,6300
08/11/2003,11:32,10.72,10.72,10.71,10.71,3200
08/11/2003,11:33,10.71,10.71,10.71,10.71,5300
08/11/2003,11:34,10.71,10.72,10.71,10.71,2900
08/11/2003,11:35,10.71,10.72,10.71,10.71,17500
08/11/2003,11:36,10.71,10.72,10.71,10.71,1400
08/11/2003,11:37,10.71,10.74,10.71,10.74,22300
08/11/2003,11:38,10.73,10.74,10.72,10.74,8800
08/11/2003,11:39,10.73,10.74,10.72,10.73,6600
08/11/2003,11:40,10.72,10.72,10.72,10.72,4200
08/11/2003,11:41,10.72,10.72,10.7,10.7,13700
08/11/2003,11:42,10.71,10.71,10.69,10.69,6400
08/11/2003,11:43,10.69,10.69,10.66,10.67,15700
08/11/2003,11:44,10.66,10.67,10.66,10.66,8400
08/11/2003,11:45,10.66,10.67,10.66,10.67,12400
08/11/2003,11:46,10.67,10.67,10.66,10.66,10100
08/11/2003,11:47,10.66,10.67,10.66,10.66,8700
08/11/2003,11:48,10.66,10.67,10.66,10.66,3100
08/11/2003,11:49,10.66,10.67,10.66,10.67,5100
08/11/2003,11:50,10.67,10.68,10.67,10.68,2600
08/11/2003,11:51,10.67,10.69,10.67,10.67,10800
08/11/2003,11:52,10.68,10.69,10.68,10.68,1600
08/11/2003,11:53,10.67,10.67,10.67,10.67,3100
08/11/2003,11:54,10.67,10.68,10.67,10.68,1600
08/11/2003,11:55,10.67,10.67,10.67,10.67,6200
08/11/2003,11:56,10.67,10.67,10.67,10.67,3200
08/11/2003,11:57,10.67,10.67,10.67,10.67,1600
08/11/2003,11:58,10.67,10.68,10.67,10.67,2900
08/11/2003,11:59,10.68,10.68,10.67,10.68,4200
08/11/2003,12:00,10.67,10.68,10.67,10.68,3300
08/11/2003,12:01,10.69,10.69,10.68,10.69,16000
08/11/2003,12:02,10.69,10.7,10.69,10.7,4400
08/11/2003,12:03,10.71,10.71,10.7,10.71,4700
08/11/2003,12:04,10.7,10.71,10.7,10.7,2700
08/11/2003,12:05,10.7,10.7,10.69,10.69,3600
08/11/2003,12:06,10.69,10.7,10.69,10.7,700
08/11/2003,12:07,10.7,10.7,10.69,10.7,2800
08/11/2003,12:08,10.69,10.7,10.69,10.7,2400
08/11/2003,12:09,10.7,10.7,10.69,10.69,2800
08/11/2003,12:10,10.69,10.69,10.69,10.69,5100
08/11/2003,12:11,10.69,10.7,10.69,10.7,1600
08/11/2003,12:12,10.69,10.7,10.69,10.69,1500
08/11/2003,12:13,10.69,10.7,10.69,10.7,1100
08/11/2003,12:14,10.69,10.69,10.69,10.69,4200
08/11/2003,12:15,10.69,10.7,10.69,10.7,8700
08/11/2003,12:16,10.69,10.7,10.69,10.69,2600
08/11/2003,12:17,10.69,10.7,10.69,10.69,1100
08/11/2003,12:18,10.7,10.7,10.69,10.69,900
08/11/2003,12:19,10.695,10.7,10.69,10.69,4200
08/11/2003,12:20,10.69,10.7,10.69,10.69,800
08/11/2003,12:21,10.7,10.7,10.69,10.69,5500
08/11/2003,12:22,10.7,10.7,10.69,10.7,4600
08/11/2003,12:23,10.69,10.7,10.69,10.7,2200
08/11/2003,12:24,10.69,10.7,10.69,10.7,1600
08/11/2003,12:25,10.7,10.7,10.69,10.69,1200
08/11/2003,12:26,10.69,10.7,10.69,10.7,13000
08/11/2003,12:27,10.7,10.7,10.69,10.69,2500
08/11/2003,12:28,10.69,10.7,10.69,10.7,5500
08/11/2003,12:29,10.69,10.7,10.69,10.7,1500
08/11/2003,12:30,10.69,10.7,10.69,10.695,9000
08/11/2003,12:31,10.69,10.7,10.69,10.69,1100
08/11/2003,12:32,10.7,10.7,10.69,10.69,5900
08/11/2003,12:33,10.69,10.7,10.69,10.69,2700
08/11/2003,12:34,10.69,10.7,10.69,10.69,4900
08/11/2003,12:35,10.7,10.7,10.69,10.69,2000
08/11/2003,12:36,10.69,10.7,10.69,10.69,5400
08/11/2003,12:37,10.69,10.7,10.69,10.69,14500
08/11/2003,12:38,10.69,10.7,10.69,10.7,14300
08/11/2003,12:39,10.7,10.71,10.7,10.71,6900
08/11/2003,12:40,10.7,10.71,10.7,10.7,5800
08/11/2003,12:41,10.71,10.71,10.7,10.7,3400
08/11/2003,12:42,10.7,10.71,10.7,10.7,9000
08/11/2003,12:43,10.7,10.71,10.7,10.71,2200
08/11/2003,12:44,10.69,10.7,10.69,10.7,7500
08/11/2003,12:45,10.7,10.71,10.7,10.71,900
08/11/2003,12:46,10.7,10.71,10.7,10.71,1900
08/11/2003,12:47,10.7,10.7,10.7,10.7,1400
08/11/2003,12:48,10.71,10.71,10.7,10.7,1200
08/11/2003,12:49,10.7,10.71,10.7,10.71,1200
08/11/2003,12:50,10.7,10.7,10.7,10.7,18300
08/11/2003,12:51,10.7,10.7,10.69,10.7,3100
08/11/2003,12:52,10.69,10.69,10.69,10.69,1400
08/11/2003,12:53,10.69,10.7,10.69,10.7,26000
08/11/2003,12:54,10.7,10.7,10.69,10.69,10300
08/11/2003,12:55,10.69,10.7,10.69,10.7,1100
08/11/2003,12:56,10.69,10.69,10.69,10.69,1000
08/11/2003,12:57,10.69,10.7,10.69,10.69,14500
08/11/2003,12:58,10.69,10.69,10.68,10.69,1100
08/11/2003,12:59,10.68,10.69,10.68,10.69,4400
08/11/2003,13:00,10.7,10.7,10.7,10.7,100
08/11/2003,13:01,10.7,10.7,10.69,10.69,2500
08/11/2003,13:02,10.69,10.691,10.69,10.69,800
08/11/2003,13:03,10.69,10.7,10.69,10.69,2200
08/11/2003,13:04,10.69,10.7,10.69,10.7,7800
08/11/2003,13:05,10.7,10.7,10.69,10.69,4600
08/11/2003,13:06,10.7,10.7,10.69,10.7,1800
08/11/2003,13:07,10.7,10.7,10.7,10.7,12600
08/11/2003,13:08,10.69,10.71,10.69,10.71,10900
08/11/2003,13:09,10.7,10.71,10.7,10.71,1000
08/11/2003,13:10,10.71,10.71,10.71,10.71,2700
08/11/2003,13:11,10.71,10.71,10.71,10.71,800
08/11/2003,13:12,10.71,10.71,10.71,10.71,500
08/11/2003,13:13,10.71,10.71,10.7,10.71,5400
08/11/2003,13:14,10.71,10.72,10.71,10.71,2400
08/11/2003,13:15,10.71,10.72,10.71,10.72,2900
08/11/2003,13:16,10.71,10.72,10.71,10.71,3600
08/11/2003,13:17,0,0,0,0,0
08/11/2003,13:18,10.71,10.72,10.7,10.7,8700
08/11/2003,13:19,10.71,10.72,10.7,10.72,3200
08/11/2003,13:20,10.72,10.72,10.71,10.71,17300
08/11/2003,13:21,10.72,10.72,10.71,10.71,30800
08/11/2003,13:22,0,0,0,0,0
08/11/2003,13:23,10.71,10.711,10.71,10.71,1300
08/11/2003,13:24,10.71,10.71,10.71,10.71,1600
08/11/2003,13:25,10.71,10.71,10.7,10.7,2900
08/11/2003,13:26,10.7,10.7,10.7,10.7,500
08/11/2003,13:27,10.7,10.7,10.7,10.7,100
08/11/2003,13:28,10.71,10.71,10.7,10.7,1200
08/11/2003,13:29,10.71,10.71,10.7,10.7,3700
08/11/2003,13:30,10.7,10.71,10.7,10.71,1500
08/11/2003,13:31,10.7,10.71,10.7,10.7,3900
08/11/2003,13:32,10.7,10.7,10.69,10.7,12000
08/11/2003,13:33,10.7,10.7,10.7,10.7,200
08/11/2003,13:34,10.7,10.7,10.7,10.7,1300
08/11/2003,13:35,10.69,10.7,10.69,10.7,2000
08/11/2003,13:36,10.69,10.7,10.69,10.7,1400
08/11/2003,13:37,10.691,10.691,10.691,10.691,200
08/11/2003,13:38,10.69,10.69,10.69,10.69,2100
08/11/2003,13:39,10.69,10.69,10.69,10.69,1700
08/11/2003,13:40,10.7,10.7,10.69,10.7,1700
08/11/2003,13:41,10.7,10.7,10.69,10.7,10700
08/11/2003,13:42,0,0,0,0,0
08/11/2003,13:43,10.69,10.69,10.69,10.69,600
08/11/2003,13:44,10.69,10.7,10.69,10.7,1100
08/11/2003,13:45,10.69,10.7,10.69,10.69,1100
08/11/2003,13:46,10.7,10.7,10.7,10.7,1100
08/11/2003,13:47,10.69,10.7,10.69,10.7,3100
08/11/2003,13:48,10.7,10.71,10.69,10.7,72200
08/11/2003,13:49,10.7,10.71,10.7,10.7,5000
08/11/2003,13:50,10.701,10.709,10.7,10.7,3700
08/11/2003,13:51,10.69,10.7,10.69,10.69,6700
08/11/2003,13:52,10.69,10.69,10.69,10.69,1600
08/11/2003,13:53,10.69,10.69,10.68,10.68,6000
08/11/2003,13:54,10.69,10.69,10.68,10.69,1100
08/11/2003,13:55,10.68,10.68,10.68,10.68,7500
08/11/2003,13:56,10.69,10.69,10.69,10.69,1000
08/11/2003,13:57,10.69,10.69,10.68,10.68,2000
08/11/2003,13:58,10.68,10.69,10.68,10.68,11900
08/11/2003,13:59,10.69,10.69,10.68,10.68,20900
08/11/2003,14:00,10.68,10.68,10.67,10.68,1600
08/11/2003,14:01,10.67,10.68,10.67,10.68,6400
08/11/2003,14:02,10.68,10.68,10.67,10.68,5800
08/11/2003,14:03,10.67,10.68,10.67,10.68,1700
08/11/2003,14:04,10.68,10.68,10.67,10.68,4000
08/11/2003,14:05,10.67,10.67,10.67,10.67,1700
08/11/2003,14:06,10.67,10.68,10.67,10.68,1200
08/11/2003,14:07,10.67,10.68,10.67,10.68,5400
08/11/2003,14:08,10.67,10.67,10.67,10.67,1600
08/11/2003,14:09,10.68,10.68,10.67,10.68,2700
08/11/2003,14:10,10.67,10.68,10.67,10.68,4200
08/11/2003,14:11,10.67,10.67,10.67,10.67,2400
08/11/2003,14:12,10.67,10.67,10.67,10.67,1000
08/11/2003,14:13,10.67,10.67,10.67,10.67,3400
08/11/2003,14:14,10.67,10.67,10.66,10.66,16000
08/11/2003,14:15,10.66,10.67,10.66,10.66,2900
08/11/2003,14:16,10.67,10.67,10.67,10.67,10500
08/11/2003,14:17,10.67,10.67,10.66,10.66,14500
08/11/2003,14:18,10.66,10.67,10.66,10.67,7600
08/11/2003,14:19,10.67,10.67,10.66,10.67,3200
08/11/2003,14:20,10.67,10.67,10.66,10.66,5000
08/11/2003,14:21,0,0,0,0,0
08/11/2003,14:22,0,0,0,0,0
08/11/2003,14:23,10.67,10.67,10.66,10.67,7900
08/11/2003,14:24,10.66,10.67,10.66,10.66,4600
08/11/2003,14:25,10.66,10.66,10.64,10.64,52300
08/11/2003,14:26,10.64,10.65,10.64,10.65,6500
08/11/2003,14:27,10.64,10.64,10.64,10.64,900
08/11/2003,14:28,10.65,10.65,10.65,10.65,29500
08/11/2003,14:29,10.66,10.66,10.65,10.66,30400
08/11/2003,14:30,10.66,10.66,10.65,10.65,6300
08/11/2003,14:31,10.66,10.67,10.66,10.67,15400
08/11/2003,14:32,10.67,10.67,10.66,10.66,3800
08/11/2003,14:33,10.66,10.67,10.66,10.66,3800
08/11/2003,14:34,10.66,10.67,10.66,10.67,800
08/11/2003,14:35,10.66,10.67,10.66,10.67,4700
08/11/2003,14:36,10.67,10.67,10.66,10.66,8200
08/11/2003,14:37,10.66,10.66,10.66,10.66,200
08/11/2003,14:38,10.66,10.67,10.66,10.66,6500
08/11/2003,14:39,10.66,10.66,10.65,10.65,1800
08/11/2003,14:40,10.65,10.66,10.65,10.66,3300
08/11/2003,14:41,10.65,10.66,10.65,10.66,2700
08/11/2003,14:42,10.66,10.66,10.66,10.66,1500
08/11/2003,14:43,10.65,10.66,10.65,10.65,4700
08/11/2003,14:44,10.65,10.66,10.65,10.65,19600
08/11/2003,14:45,10.65,10.66,10.65,10.65,25700
08/11/2003,14:46,10.64,10.65,10.63,10.64,20400
08/11/2003,14:47,10.63,10.64,10.63,10.63,2100
08/11/2003,14:48,10.63,10.64,10.63,10.63,9800
08/11/2003,14:49,10.62,10.63,10.62,10.63,4400
08/11/2003,14:50,10.63,10.63,10.62,10.62,21100
08/11/2003,14:51,10.62,10.65,10.62,10.64,4100
08/11/2003,14:52,10.64,10.64,10.63,10.63,5600
08/11/2003,14:53,10.63,10.64,10.63,10.63,8600
08/11/2003,14:54,10.63,10.64,10.63,10.63,9100
08/11/2003,14:55,10.63,10.64,10.62,10.62,14300
08/11/2003,14:56,10.631,10.64,10.63,10.64,1400
08/11/2003,14:57,10.63,10.63,10.63,10.63,2300
08/11/2003,14:58,10.63,10.63,10.63,10.63,2600
08/11/2003,14:59,10.63,10.64,10.63,10.64,3900
08/11/2003,15:00,10.64,10.66,10.63,10.65,41800
08/11/2003,15:01,10.64,10.66,10.64,10.66,32800
08/11/2003,15:02,10.67,10.68,10.66,10.67,15500
08/11/2003,15:03,10.67,10.67,10.67,10.67,4000
08/11/2003,15:04,10.67,10.68,10.67,10.68,1000
08/11/2003,15:05,10.68,10.68,10.68,10.68,2800
08/11/2003,15:06,10.68,10.69,10.68,10.68,9900
08/11/2003,15:07,10.68,10.69,10.68,10.69,13000
08/11/2003,15:08,10.68,10.69,10.67,10.68,10800
08/11/2003,15:09,10.67,10.68,10.67,10.67,3300
08/11/2003,15:10,10.68,10.7,10.67,10.7,12100
08/11/2003,15:11,10.7,10.71,10.7,10.7,10200
08/11/2003,15:12,10.7,10.71,10.69,10.69,4500
08/11/2003,15:13,10.69,10.7,10.69,10.69,13200
08/11/2003,15:14,10.69,10.69,10.68,10.689,8000
08/11/2003,15:15,10.69,10.69,10.69,10.69,8300
08/11/2003,15:16,10.69,10.7,10.69,10.7,24600
08/11/2003,15:17,10.71,10.71,10.7,10.71,10000
08/11/2003,15:18,10.72,10.72,10.72,10.72,2000
08/11/2003,15:19,10.72,10.72,10.71,10.72,3800
08/11/2003,15:20,10.71,10.72,10.7,10.71,8800
08/11/2003,15:21,10.71,10.72,10.7,10.7,36200
08/11/2003,15:22,10.7,10.71,10.7,10.7,2900
08/11/2003,15:23,10.7,10.71,10.7,10.7,700
08/11/2003,15:24,10.7,10.7,10.7,10.7,7100
08/11/2003,15:25,10.7,10.71,10.69,10.69,37300
08/11/2003,15:26,10.69,10.7,10.69,10.69,1000
08/11/2003,15:27,10.7,10.7,10.69,10.7,2700
08/11/2003,15:28,10.69,10.7,10.68,10.68,4500
08/11/2003,15:29,10.68,10.68,10.66,10.67,9400
08/11/2003,15:30,10.68,10.68,10.67,10.67,4900
08/11/2003,15:31,10.67,10.68,10.67,10.67,13100
08/11/2003,15:32,10.67,10.68,10.67,10.67,2800
08/11/2003,15:33,10.68,10.69,10.68,10.68,17100
08/11/2003,15:34,10.69,10.69,10.68,10.68,1700
08/11/2003,15:35,10.69,10.7,10.69,10.69,13700
08/11/2003,15:36,10.69,10.7,10.69,10.7,8900
08/11/2003,15:37,10.7,10.71,10.69,10.7,25400
08/11/2003,15:38,10.7,10.71,10.7,10.7,3000
08/11/2003,15:39,10.7,10.71,10.7,10.71,3500
08/11/2003,15:40,10.7,10.71,10.7,10.71,12400
08/11/2003,15:41,10.74,10.74,10.72,10.72,29900
08/11/2003,15:42,10.72,10.72,10.7,10.71,5200
08/11/2003,15:43,10.71,10.71,10.7,10.71,18200
08/11/2003,15:44,10.7,10.71,10.7,10.71,2400
08/11/2003,15:45,10.7,10.71,10.7,10.7,4700
08/11/2003,15:46,10.71,10.71,10.7,10.7,24200
08/11/2003,15:47,10.7,10.71,10.7,10.7,5100
08/11/2003,15:48,10.7,10.71,10.7,10.7,5300
08/11/2003,15:49,10.7,10.71,10.7,10.71,25200
08/11/2003,15:50,10.71,10.71,10.7,10.71,5300
08/11/2003,15:51,10.71,10.72,10.71,10.71,9900
08/11/2003,15:52,10.72,10.73,10.71,10.72,15500
08/11/2003,15:53,10.73,10.73,10.72,10.73,6200
08/11/2003,15:54,10.72,10.73,10.72,10.73,4900
08/11/2003,15:55,10.73,10.73,10.7,10.7,17600
08/11/2003,15:56,10.71,10.71,10.7,10.7,10800
08/11/2003,15:57,10.7,10.71,10.7,10.7,9700
08/11/2003,15:58,10.7,10.71,10.69,10.71,16200
08/11/2003,15:59,10.7,10.71,10.68,10.68,15800
08/12/2003,09:30,10.69,10.69,10.66,10.66,88800
08/12/2003,09:31,10.67,10.67,10.66,10.66,1700
08/12/2003,09:32,10.66,10.67,10.66,10.66,20400
08/12/2003,09:33,10.66,10.67,10.66,10.66,12100
08/12/2003,09:34,10.66,10.66,10.65,10.65,14200
08/12/2003,09:35,10.65,10.66,10.65,10.65,12000
08/12/2003,09:36,10.65,10.65,10.64,10.64,27300
08/12/2003,09:37,10.64,10.65,10.64,10.64,10000
08/12/2003,09:38,10.64,10.64,10.63,10.64,28400
08/12/2003,09:39,10.64,10.65,10.64,10.65,27000
08/12/2003,09:40,10.66,10.71,10.66,10.7,13500
08/12/2003,09:41,10.71,10.74,10.71,10.73,28600
08/12/2003,09:42,10.7,10.74,10.7,10.71,3900
08/12/2003,09:43,10.71,10.72,10.71,10.71,8700
08/12/2003,09:44,10.71,10.721,10.71,10.72,26300
08/12/2003,09:45,10.73,10.73,10.71,10.72,26400
08/12/2003,09:46,10.72,10.72,10.71,10.71,3900
08/12/2003,09:47,10.72,10.72,10.7,10.71,10600
08/12/2003,09:48,10.71,10.71,10.7,10.7,15600
08/12/2003,09:49,10.7,10.7,10.67,10.67,6000
08/12/2003,09:50,10.69,10.7,10.68,10.7,14700
08/12/2003,09:51,10.7,10.71,10.69,10.71,35600
08/12/2003,09:52,10.7,10.701,10.68,10.68,10200
08/12/2003,09:53,10.69,10.69,10.68,10.69,4500
08/12/2003,09:54,10.69,10.69,10.69,10.69,200
08/12/2003,09:55,10.69,10.693,10.69,10.693,1100
08/12/2003,09:56,10.69,10.71,10.69,10.71,22800
08/12/2003,09:57,10.72,10.72,10.7,10.7,13000
08/12/2003,09:58,10.7,10.71,10.7,10.71,2200
08/12/2003,09:59,10.7,10.7,10.69,10.7,2000
08/12/2003,10:00,10.7,10.71,10.7,10.7,5200
08/12/2003,10:01,10.69,10.7,10.69,10.7,3200
08/12/2003,10:02,10.7,10.71,10.7,10.71,14700
08/12/2003,10:03,10.71,10.73,10.71,10.72,27200
08/12/2003,10:04,10.73,10.74,10.72,10.73,18300
08/12/2003,10:05,10.74,10.74,10.73,10.73,6400
08/12/2003,10:06,10.74,10.78,10.74,10.75,30600
08/12/2003,10:07,10.76,10.77,10.76,10.77,11800
08/12/2003,10:08,10.77,10.77,10.76,10.76,13200
08/12/2003,10:09,10.76,10.76,10.75,10.75,23100
08/12/2003,10:10,10.73,10.76,10.72,10.76,60500
08/12/2003,10:11,10.76,10.76,10.73,10.75,9900
08/12/2003,10:12,10.74,10.75,10.73,10.73,16900
08/12/2003,10:13,10.73,10.74,10.73,10.73,11400
08/12/2003,10:14,10.73,10.74,10.72,10.74,14400
08/12/2003,10:15,10.73,10.74,10.71,10.72,16200
08/12/2003,10:16,10.73,10.73,10.73,10.73,600
08/12/2003,10:17,10.73,10.74,10.73,10.74,200
08/12/2003,10:18,10.74,10.74,10.73,10.74,5800
08/12/2003,10:19,10.74,10.74,10.73,10.74,800
08/12/2003,10:20,10.73,10.74,10.72,10.72,6500
08/12/2003,10:21,10.73,10.74,10.73,10.73,5900
08/12/2003,10:22,10.73,10.731,10.73,10.731,500
08/12/2003,10:23,10.74,10.74,10.74,10.74,200
08/12/2003,10:24,10.73,10.73,10.72,10.73,15500
08/12/2003,10:25,10.72,10.73,10.72,10.73,14700
08/12/2003,10:26,10.73,10.74,10.72,10.73,600
08/12/2003,10:27,10.73,10.75,10.72,10.75,15900
08/12/2003,10:28,10.73,10.75,10.73,10.75,3400
08/12/2003,10:29,10.74,10.75,10.74,10.74,3700
08/12/2003,10:30,10.74,10.74,10.73,10.73,4100
08/12/2003,10:31,10.74,10.74,10.73,10.73,1100
08/12/2003,10:32,10.74,10.75,10.74,10.75,8400
08/12/2003,10:33,10.75,10.75,10.74,10.75,4300
08/12/2003,10:34,10.74,10.75,10.74,10.75,2300
08/12/2003,10:35,10.75,10.76,10.74,10.76,8800
08/12/2003,10:36,10.75,10.75,10.75,10.75,6900
08/12/2003,10:37,10.76,10.76,10.74,10.75,10800
08/12/2003,10:38,10.75,10.75,10.74,10.75,2800
08/12/2003,10:39,10.73,10.75,10.73,10.74,29000
08/12/2003,10:40,10.75,10.76,10.74,10.74,11500
08/12/2003,10:41,10.76,10.76,10.75,10.75,5200
08/12/2003,10:42,10.74,10.75,10.74,10.75,9300
08/12/2003,10:43,10.73,10.75,10.73,10.74,23200
08/12/2003,10:44,10.72,10.74,10.71,10.74,11100
08/12/2003,10:45,10.74,10.74,10.73,10.73,12000
08/12/2003,10:46,10.72,10.741,10.71,10.71,25500
08/12/2003,10:47,10.71,10.73,10.7,10.73,13000
08/12/2003,10:48,10.72,10.73,10.71,10.72,4100
08/12/2003,10:49,10.72,10.74,10.72,10.74,3100
08/12/2003,10:50,10.74,10.74,10.73,10.73,4200
08/12/2003,10:51,10.75,10.75,10.75,10.75,400
08/12/2003,10:52,10.74,10.75,10.74,10.74,7100
08/12/2003,10:53,10.74,10.74,10.74,10.74,5700
08/12/2003,10:54,10.75,10.75,10.73,10.74,4800
08/12/2003,10:55,10.73,10.74,10.73,10.74,4600
08/12/2003,10:56,10.73,10.73,10.71,10.72,11300
08/12/2003,10:57,10.73,10.73,10.73,10.73,600
08/12/2003,10:58,10.73,10.74,10.73,10.739,1200
08/12/2003,10:59,10.73,10.74,10.73,10.74,1000
08/12/2003,11:00,10.74,10.74,10.73,10.73,11200
08/12/2003,11:01,10.73,10.73,10.73,10.73,900
08/12/2003,11:02,10.74,10.74,10.73,10.73,2400
08/12/2003,11:03,10.73,10.73,10.72,10.73,6800
08/12/2003,11:04,10.73,10.73,10.72,10.73,12200
08/12/2003,11:05,10.74,10.74,10.73,10.73,4000
08/12/2003,11:06,10.73,10.73,10.73,10.73,300
08/12/2003,11:07,10.73,10.73,10.72,10.73,17800
08/12/2003,11:08,10.711,10.73,10.711,10.73,900
08/12/2003,11:09,10.72,10.72,10.71,10.71,40200
08/12/2003,11:10,10.72,10.74,10.72,10.73,3500
08/12/2003,11:11,10.73,10.73,10.73,10.73,200
08/12/2003,11:12,10.74,10.74,10.71,10.73,10100
08/12/2003,11:13,10.72,10.73,10.72,10.72,3600
08/12/2003,11:14,10.72,10.72,10.71,10.71,1800
08/12/2003,11:15,10.72,10.72,10.71,10.71,14300
08/12/2003,11:16,10.73,10.73,10.7,10.71,13400
08/12/2003,11:17,10.72,10.72,10.71,10.71,4200
08/12/2003,11:18,10.71,10.72,10.71,10.71,19000
08/12/2003,11:19,10.71,10.71,10.7,10.71,1700
08/12/2003,11:20,10.71,10.71,10.7,10.7,16700
08/12/2003,11:21,10.71,10.72,10.7,10.71,4500
08/12/2003,11:22,10.71,10.72,10.7,10.71,11700
08/12/2003,11:23,10.71,10.72,10.7,10.7,5200
08/12/2003,11:24,10.7,10.71,10.7,10.7,2800
08/12/2003,11:25,10.7,10.71,10.69,10.69,14900
08/12/2003,11:26,10.7,10.7,10.69,10.7,3400
08/12/2003,11:27,10.7,10.7,10.68,10.69,15500
08/12/2003,11:28,10.7,10.71,10.7,10.7,21600
08/12/2003,11:29,10.72,10.72,10.71,10.71,73000
08/12/2003,11:30,10.71,10.71,10.7,10.7,10900
08/12/2003,11:31,10.7,10.71,10.7,10.71,800
08/12/2003,11:32,0,0,0,0,0
08/12/2003,11:33,10.7,10.71,10.69,10.69,28400
08/12/2003,11:34,10.69,10.69,10.68,10.69,9500
08/12/2003,11:35,10.68,10.7,10.68,10.69,10900
08/12/2003,11:36,10.69,10.7,10.69,10.7,3500
08/12/2003,11:37,10.69,10.69,10.69,10.69,7600
08/12/2003,11:38,10.68,10.69,10.68,10.69,3400
08/12/2003,11:39,10.69,10.69,10.68,10.68,12700
08/12/2003,11:40,10.68,10.69,10.68,10.69,19900
08/12/2003,11:41,10.69,10.719,10.69,10.719,5100
08/12/2003,11:42,10.7,10.7,10.67,10.68,21600
08/12/2003,11:43,10.7,10.7,10.69,10.69,26200
08/12/2003,11:44,10.69,10.69,10.68,10.69,5500
08/12/2003,11:45,10.69,10.69,10.68,10.69,6600
08/12/2003,11:46,10.68,10.68,10.68,10.68,1000
08/12/2003,11:47,10.67,10.68,10.67,10.67,7800
08/12/2003,11:48,10.67,10.67,10.67,10.67,15800
08/12/2003,11:49,10.68,10.68,10.67,10.67,3200
08/12/2003,11:50,10.67,10.68,10.67,10.67,10300
08/12/2003,11:51,10.67,10.67,10.66,10.67,14300
08/12/2003,11:52,10.67,10.67,10.66,10.66,8000
08/12/2003,11:53,10.67,10.68,10.67,10.67,4200
08/12/2003,11:54,10.68,10.68,10.66,10.66,9300
08/12/2003,11:55,10.67,10.69,10.67,10.68,10000
08/12/2003,11:56,10.68,10.7,10.68,10.7,1200
08/12/2003,11:57,10.69,10.71,10.69,10.7,8000
08/12/2003,11:58,10.71,10.72,10.7,10.71,17800
08/12/2003,11:59,10.71,10.71,10.71,10.71,2700
08/12/2003,12:00,10.72,10.72,10.71,10.72,4500
08/12/2003,12:01,10.71,10.72,10.71,10.72,3400
08/12/2003,12:02,10.72,10.72,10.71,10.71,14900
08/12/2003,12:03,10.71,10.72,10.71,10.72,5900
08/12/2003,12:04,10.71,10.71,10.69,10.69,14600
08/12/2003,12:05,10.7,10.71,10.7,10.71,2700
08/12/2003,12:06,10.71,10.71,10.7,10.7,5500
08/12/2003,12:07,10.69,10.69,10.68,10.69,3800
08/12/2003,12:08,10.69,10.69,10.68,10.68,4300
08/12/2003,12:09,10.7,10.7,10.7,10.7,2300
08/12/2003,12:10,10.7,10.701,10.7,10.701,1700
08/12/2003,12:11,10.7075,10.7075,10.7,10.7,1300
08/12/2003,12:12,10.7,10.7,10.7,10.7,2100
08/12/2003,12:13,10.71,10.71,10.7,10.7,11000
08/12/2003,12:14,10.7,10.71,10.7,10.71,2200
08/12/2003,12:15,10.7,10.72,10.7,10.72,12300
08/12/2003,12:16,10.72,10.72,10.71,10.71,1700
08/12/2003,12:17,10.72,10.72,10.71,10.71,800
08/12/2003,12:18,10.72,10.72,10.71,10.71,2000
08/12/2003,12:19,10.72,10.72,10.71,10.72,3700
08/12/2003,12:20,10.71,10.72,10.71,10.72,14300
08/12/2003,12:21,10.72,10.72,10.71,10.71,16600
08/12/2003,12:22,10.71,10.72,10.71,10.71,4800
08/12/2003,12:23,10.72,10.72,10.71,10.71,13700
08/12/2003,12:24,10.72,10.72,10.71,10.72,1500
08/12/2003,12:25,10.72,10.72,10.71,10.71,2500
08/12/2003,12:26,10.72,10.72,10.71,10.72,1900
08/12/2003,12:27,10.72,10.72,10.71,10.71,4100
08/12/2003,12:28,10.71,10.72,10.71,10.71,6200
08/12/2003,12:29,10.71,10.72,10.71,10.72,2300
08/12/2003,12:30,10.73,10.73,10.72,10.72,4800
08/12/2003,12:31,10.73,10.73,10.72,10.73,7000
08/12/2003,12:32,10.73,10.73,10.72,10.72,1700
08/12/2003,12:33,10.72,10.74,10.72,10.74,15400
08/12/2003,12:34,10.73,10.74,10.73,10.74,5000
08/12/2003,12:35,10.74,10.74,10.73,10.73,7100
08/12/2003,12:36,10.74,10.74,10.73,10.74,10100
08/12/2003,12:37,10.74,10.74,10.74,10.74,41200
08/12/2003,12:38,10.74,10.75,10.74,10.74,4700
08/12/2003,12:39,10.75,10.75,10.73,10.73,8800
08/12/2003,12:40,10.74,10.74,10.73,10.74,4500
08/12/2003,12:41,10.74,10.75,10.74,10.75,3000
08/12/2003,12:42,10.75,10.75,10.74,10.75,6400
08/12/2003,12:43,10.74,10.75,10.74,10.74,8600
08/12/2003,12:44,10.75,10.75,10.75,10.75,27200
08/12/2003,12:45,10.75,10.76,10.75,10.76,40300
08/12/2003,12:46,10.75,10.76,10.75,10.75,49400
08/12/2003,12:47,10.76,10.76,10.74,10.75,16100
08/12/2003,12:48,10.75,10.75,10.74,10.75,4900
08/12/2003,12:49,10.74,10.75,10.74,10.74,11900
08/12/2003,12:50,10.75,10.75,10.74,10.75,3600
08/12/2003,12:51,10.74,10.75,10.74,10.74,4600
08/12/2003,12:52,10.74,10.75,10.74,10.74,17900
08/12/2003,12:53,10.74,10.74,10.74,10.74,3300
08/12/2003,12:54,10.74,10.75,10.74,10.75,14100
08/12/2003,12:55,10.75,10.75,10.74,10.74,4100
08/12/2003,12:56,10.75,10.75,10.75,10.75,2000
08/12/2003,12:57,10.75,10.75,10.75,10.75,5300
08/12/2003,12:58,10.75,10.75,10.74,10.74,700
08/12/2003,12:59,10.75,10.75,10.67,10.67,2800
08/12/2003,13:00,10.74,10.75,10.74,10.74,6200
08/12/2003,13:01,10.74,10.75,10.74,10.74,7200
08/12/2003,13:02,10.74,10.75,10.74,10.74,12400
08/12/2003,13:03,10.74,10.75,10.74,10.74,2300
08/12/2003,13:04,10.74,10.75,10.74,10.74,36800
08/12/2003,13:05,10.74,10.75,10.74,10.75,24200
08/12/2003,13:06,10.74,10.75,10.74,10.74,23200
08/12/2003,13:07,10.74,10.75,10.74,10.75,9300
08/12/2003,13:08,10.73,10.73,10.73,10.73,1000
08/12/2003,13:09,10.72,10.72,10.71,10.71,3500
08/12/2003,13:10,10.72,10.72,10.71,10.71,2400
08/12/2003,13:11,10.72,10.72,10.72,10.72,2600
08/12/2003,13:12,10.72,10.72,10.7,10.71,3500
08/12/2003,13:13,10.7,10.7,10.7,10.7,4200
08/12/2003,13:14,10.7,10.71,10.7,10.7,1200
08/12/2003,13:15,10.71,10.72,10.7,10.71,9300
08/12/2003,13:16,10.71,10.71,10.71,10.71,2200
08/12/2003,13:17,10.71,10.72,10.71,10.72,1400
08/12/2003,13:18,10.71,10.71,10.7,10.7,7900
08/12/2003,13:19,10.71,10.71,10.71,10.71,100
08/12/2003,13:20,10.71,10.72,10.71,10.72,6300
08/12/2003,13:21,10.72,10.72,10.71,10.71,18200
08/12/2003,13:22,10.71,10.72,10.71,10.72,500
08/12/2003,13:23,10.71,10.71,10.71,10.71,2600
08/12/2003,13:24,10.72,10.72,10.72,10.72,1100
08/12/2003,13:25,10.71,10.71,10.7,10.7,6800
08/12/2003,13:26,10.7,10.71,10.7,10.7,4100
08/12/2003,13:27,10.71,10.71,10.7,10.7,3000
08/12/2003,13:28,10.71,10.71,10.7,10.7,3500
08/12/2003,13:29,10.7,10.7,10.7,10.7,900
08/12/2003,13:30,10.7,10.71,10.69,10.71,3300
08/12/2003,13:31,10.71,10.71,10.69,10.69,2100
08/12/2003,13:32,10.69,10.69,10.69,10.69,3100
08/12/2003,13:33,10.69,10.7,10.69,10.69,2700
08/12/2003,13:34,10.71,10.71,10.69,10.69,7300
08/12/2003,13:35,10.71,10.71,10.71,10.71,4700
08/12/2003,13:36,10.7,10.71,10.7,10.7,1300
08/12/2003,13:37,10.7,10.7,10.7,10.7,6800
08/12/2003,13:38,10.69,10.7,10.69,10.69,4500
08/12/2003,13:39,10.69,10.69,10.69,10.69,600
08/12/2003,13:40,10.69,10.71,10.69,10.7,11200
08/12/2003,13:41,10.7,10.7,10.7,10.7,200
08/12/2003,13:42,10.7,10.71,10.7,10.7,2300
08/12/2003,13:43,10.69,10.7,10.67,10.67,12600
08/12/2003,13:44,10.7,10.7,10.68,10.7,3400
08/12/2003,13:45,10.69,10.7,10.68,10.7,13700
08/12/2003,13:46,10.69,10.7,10.68,10.68,4500
08/12/2003,13:47,10.71,10.71,10.68,10.68,9700
08/12/2003,13:48,10.68,10.68,10.68,10.68,15500
08/12/2003,13:49,10.68,10.69,10.68,10.69,300
08/12/2003,13:50,10.69,10.69,10.68,10.69,7500
08/12/2003,13:51,10.7,10.7,10.68,10.68,6600
08/12/2003,13:52,10.68,10.68,10.67,10.67,11200
08/12/2003,13:53,10.67,10.68,10.67,10.68,16400
08/12/2003,13:54,10.69,10.69,10.68,10.68,300
08/12/2003,13:55,10.68,10.69,10.68,10.69,4300
08/12/2003,13:56,10.69,10.69,10.68,10.68,4700
08/12/2003,13:57,10.69,10.69,10.69,10.69,1100
08/12/2003,13:58,10.69,10.69,10.68,10.69,6400
08/12/2003,13:59,10.69,10.69,10.68,10.68,15600
08/12/2003,14:00,10.69,10.69,10.69,10.69,3400
08/12/2003,14:01,10.7,10.7,10.69,10.69,2500
08/12/2003,14:02,10.69,10.7,10.68,10.69,8400
08/12/2003,14:03,10.69,10.69,10.69,10.69,1000
08/12/2003,14:04,10.69,10.69,10.69,10.69,1400
08/12/2003,14:05,10.69,10.69,10.69,10.69,1800
08/12/2003,14:06,0,0,0,0,0
08/12/2003,14:07,10.69,10.69,10.69,10.69,300
08/12/2003,14:08,10.69,10.69,10.69,10.69,800
08/12/2003,14:09,10.69,10.7,10.69,10.7,4000
08/12/2003,14:10,10.69,10.69,10.69,10.69,200
08/12/2003,14:11,10.7,10.7,10.69,10.7,3800
08/12/2003,14:12,10.69,10.7,10.69,10.69,5900
08/12/2003,14:13,10.69,10.69,10.69,10.69,400
08/12/2003,14:14,10.7,10.7,10.69,10.69,7400
08/12/2003,14:15,10.69,10.7,10.68,10.69,18400
08/12/2003,14:16,10.7,10.7,10.69,10.7,6700
08/12/2003,14:17,10.69,10.7,10.69,10.69,9000
08/12/2003,14:18,10.69,10.7,10.69,10.7,7700
08/12/2003,14:19,10.7,10.72,10.7,10.71,17200
08/12/2003,14:20,10.72,10.73,10.71,10.72,34700
08/12/2003,14:21,10.71,10.72,10.7,10.72,8500
08/12/2003,14:22,10.72,10.73,10.72,10.73,17700
08/12/2003,14:23,10.72,10.73,10.72,10.73,4200
08/12/2003,14:24,10.72,10.73,10.72,10.72,6100
08/12/2003,14:25,10.73,10.73,10.72,10.73,10700
08/12/2003,14:26,10.73,10.74,10.72,10.73,2200
08/12/2003,14:27,10.73,10.74,10.73,10.74,600
08/12/2003,14:28,10.73,10.74,10.73,10.74,3300
08/12/2003,14:29,10.74,10.74,10.73,10.73,15500
08/12/2003,14:30,10.72,10.73,10.7,10.7,18000
08/12/2003,14:31,10.7,10.7,10.67,10.69,10900
08/12/2003,14:32,10.69,10.7,10.67,10.67,9900
08/12/2003,14:33,10.67,10.689,10.67,10.68,6300
08/12/2003,14:34,10.68,10.68,10.67,10.68,11300
08/12/2003,14:35,10.69,10.69,10.67,10.68,6300
08/12/2003,14:36,10.67,10.68,10.66,10.67,16000
08/12/2003,14:37,10.68,10.69,10.67,10.68,6800
08/12/2003,14:38,10.67,10.69,10.66,10.69,38200
08/12/2003,14:39,10.69,10.7,10.68,10.69,6800
08/12/2003,14:40,10.7,10.7,10.69,10.69,9700
08/12/2003,14:41,10.69,10.7,10.69,10.7,5600
08/12/2003,14:42,10.7,10.7,10.66,10.7,31800
08/12/2003,14:43,10.73,10.74,10.72,10.73,16500
08/12/2003,14:44,10.74,10.74,10.72,10.74,25700
08/12/2003,14:45,10.74,10.75,10.74,10.75,14300
08/12/2003,14:46,10.74,10.74,10.73,10.74,8300
08/12/2003,14:47,10.75,10.75,10.72,10.73,11200
08/12/2003,14:48,10.74,10.74,10.73,10.74,4300
08/12/2003,14:49,10.73,10.74,10.73,10.74,4900
08/12/2003,14:50,10.7,10.74,10.7,10.71,14600
08/12/2003,14:51,10.72,10.72,10.71,10.72,5000
08/12/2003,14:52,10.73,10.73,10.72,10.73,7600
08/12/2003,14:53,10.72,10.73,10.72,10.73,7000
08/12/2003,14:54,10.73,10.74,10.73,10.74,10200
08/12/2003,14:55,10.74,10.74,10.73,10.73,20400
08/12/2003,14:56,10.74,10.74,10.73,10.74,5600
08/12/2003,14:57,10.74,10.74,10.73,10.74,29200
08/12/2003,14:58,10.73,10.74,10.73,10.73,17400
08/12/2003,14:59,10.73,10.74,10.73,10.73,55700
08/12/2003,15:00,10.73,10.73,10.73,10.73,48700
08/12/2003,15:01,10.73,10.74,10.73,10.74,2700
08/12/2003,15:02,10.73,10.74,10.73,10.74,6800
08/12/2003,15:03,10.74,10.74,10.73,10.74,2200
08/12/2003,15:04,10.74,10.74,10.74,10.74,14000
08/12/2003,15:05,10.74,10.74,10.73,10.74,23200
08/12/2003,15:06,10.73,10.74,10.73,10.73,26200
08/12/2003,15:07,10.75,10.75,10.74,10.75,70300
08/12/2003,15:08,10.75,10.75,10.74,10.75,12400
08/12/2003,15:09,10.74,10.74,10.72,10.72,6000
08/12/2003,15:10,10.72,10.72,10.71,10.72,7600
08/12/2003,15:11,10.72,10.73,10.72,10.72,3400
08/12/2003,15:12,10.72,10.72,10.71,10.72,2800
08/12/2003,15:13,10.71,10.72,10.71,10.72,2500
08/12/2003,15:14,10.72,10.72,10.71,10.72,4700
08/12/2003,15:15,10.72,10.74,10.72,10.72,19900
08/12/2003,15:16,10.72,10.74,10.72,10.72,7900
08/12/2003,15:17,10.73,10.73,10.72,10.72,500
08/12/2003,15:18,10.73,10.73,10.72,10.73,2800
08/12/2003,15:19,10.72,10.73,10.72,10.72,9300
08/12/2003,15:20,10.72,10.72,10.71,10.72,12400
08/12/2003,15:21,10.72,10.72,10.71,10.72,15500
08/12/2003,15:22,10.71,10.72,10.71,10.71,20100
08/12/2003,15:23,10.71,10.719,10.71,10.71,24600
08/12/2003,15:24,10.71,10.72,10.71,10.71,24500
08/12/2003,15:25,10.72,10.73,10.71,10.73,23600
08/12/2003,15:26,10.72,10.73,10.72,10.72,7000
08/12/2003,15:27,10.72,10.73,10.72,10.72,5400
08/12/2003,15:28,10.73,10.73,10.72,10.72,5000
08/12/2003,15:29,10.72,10.72,10.7,10.71,5600
08/12/2003,15:30,10.7,10.71,10.7,10.71,11000
08/12/2003,15:31,10.71,10.71,10.7,10.7,28800
08/12/2003,15:32,10.7,10.71,10.69,10.71,10900
08/12/2003,15:33,10.71,10.71,10.69,10.71,7100
08/12/2003,15:34,10.7,10.71,10.69,10.7,6500
08/12/2003,15:35,10.7,10.71,10.7,10.7,22000
08/12/2003,15:36,10.7,10.71,10.69,10.7,6300
08/12/2003,15:37,10.71,10.71,10.69,10.7,33900
08/12/2003,15:38,10.7,10.71,10.7,10.71,23000
08/12/2003,15:39,10.7,10.72,10.7,10.72,24300
08/12/2003,15:40,10.72,10.72,10.72,10.72,11500
08/12/2003,15:41,10.72,10.73,10.71,10.73,15400
08/12/2003,15:42,10.73,10.73,10.72,10.73,15400
08/12/2003,15:43,10.73,10.73,10.72,10.73,33500
08/12/2003,15:44,10.73,10.73,10.72,10.73,65800
08/12/2003,15:45,10.73,10.74,10.73,10.73,8800
08/12/2003,15:46,10.73,10.74,10.73,10.73,1800
08/12/2003,15:47,10.731,10.74,10.71,10.73,40800
08/12/2003,15:48,10.73,10.73,10.72,10.72,36100
08/12/2003,15:49,10.73,10.73,10.72,10.73,17900
08/12/2003,15:50,10.73,10.74,10.73,10.74,36900
08/12/2003,15:51,10.74,10.74,10.71,10.73,32700
08/12/2003,15:52,10.73,10.74,10.73,10.74,44800
08/12/2003,15:53,10.74,10.74,10.7,10.73,72600
08/12/2003,15:54,10.73,10.73,10.72,10.73,32800
08/12/2003,15:55,10.73,10.74,10.72,10.73,36400
08/12/2003,15:56,10.73,10.74,10.73,10.74,29600
08/12/2003,15:57,10.73,10.74,10.72,10.74,30300
08/12/2003,15:58,10.73,10.74,10.73,10.74,78800
08/12/2003,15:59,10.73,10.73,10.73,10.73,400
08/13/2003,09:30,10.76,10.76,10.76,10.76,1800
08/13/2003,09:31,10.57,10.8,10.57,10.8,1400
08/13/2003,09:32,0,0,0,0,0
08/13/2003,09:33,10.88,10.88,10.85,10.88,389100
08/13/2003,09:34,10.85,10.88,10.81,10.84,68600
08/13/2003,09:35,10.82,10.83,10.81,10.82,18600
08/13/2003,09:36,10.81,10.82,10.79,10.82,29100
08/13/2003,09:37,10.82,10.83,10.81,10.83,35700
08/13/2003,09:38,10.82,10.84,10.82,10.84,49800
08/13/2003,09:39,10.84,10.85,10.84,10.85,8200
08/13/2003,09:40,10.83,10.85,10.83,10.841,7500
08/13/2003,09:41,10.84,10.85,10.83,10.83,9400
08/13/2003,09:42,10.83,10.83,10.81,10.83,3200
08/13/2003,09:43,10.81,10.82,10.81,10.82,2200
08/13/2003,09:44,10.81,10.82,10.81,10.81,2500
08/13/2003,09:45,10.81,10.82,10.81,10.82,4700
08/13/2003,09:46,10.83,10.84,10.82,10.84,3100
08/13/2003,09:47,10.84,10.84,10.83,10.84,18100
08/13/2003,09:48,10.84,10.84,10.82,10.84,25700
08/13/2003,09:49,10.84,10.84,10.82,10.82,8100
08/13/2003,09:50,10.84,10.84,10.83,10.83,13500
08/13/2003,09:51,10.83,10.831,10.82,10.82,12700
08/13/2003,09:52,10.82,10.83,10.81,10.81,9800
08/13/2003,09:53,10.81,10.82,10.81,10.82,21200
08/13/2003,09:54,10.82,10.82,10.81,10.81,27600
08/13/2003,09:55,10.81,10.82,10.81,10.81,9400
08/13/2003,09:56,10.82,10.82,10.81,10.81,7200
08/13/2003,09:57,10.82,10.82,10.81,10.81,11800
08/13/2003,09:58,10.82,10.82,10.81,10.82,7900
08/13/2003,09:59,10.81,10.82,10.81,10.81,94000
08/13/2003,10:00,10.801,10.801,10.77,10.77,8200
08/13/2003,10:01,10.77,10.791,10.77,10.791,14200
08/13/2003,10:02,10.78,10.78,10.77,10.77,14600
08/13/2003,10:03,10.79,10.79,10.77,10.79,40700
08/13/2003,10:04,10.79,10.8,10.79,10.79,4500
08/13/2003,10:05,10.8,10.8,10.79,10.8,11000
08/13/2003,10:06,10.8,10.8,10.79,10.79,33300
08/13/2003,10:07,10.8,10.8,10.79,10.8,11000
08/13/2003,10:08,10.79,10.8,10.78,10.78,4600
08/13/2003,10:09,10.78,10.78,10.77,10.77,4800
08/13/2003,10:10,10.77,10.77,10.77,10.77,1600
08/13/2003,10:11,10.77,10.78,10.77,10.78,8200
08/13/2003,10:12,10.78,10.79,10.78,10.78,17400
08/13/2003,10:13,10.78,10.79,10.78,10.79,1900
08/13/2003,10:14,10.78,10.79,10.78,10.78,1800
08/13/2003,10:15,10.79,10.79,10.78,10.78,10900
08/13/2003,10:16,10.79,10.79,10.78,10.78,17700
08/13/2003,10:17,10.79,10.79,10.78,10.79,5300
08/13/2003,10:18,10.78,10.79,10.78,10.78,3700
08/13/2003,10:19,10.78,10.79,10.78,10.79,7200
08/13/2003,10:20,10.78,10.78,10.78,10.78,100
08/13/2003,10:21,10.78,10.79,10.78,10.78,9100
08/13/2003,10:22,10.79,10.79,10.78,10.79,4100
08/13/2003,10:23,10.78,10.79,10.78,10.78,10500
08/13/2003,10:24,10.79,10.79,10.79,10.79,2300
08/13/2003,10:25,10.79,10.79,10.78,10.78,14000
08/13/2003,10:26,10.79,10.79,10.78,10.78,9000
08/13/2003,10:27,10.78,10.79,10.78,10.78,9300
08/13/2003,10:28,10.78,10.78,10.77,10.77,11800
08/13/2003,10:29,10.78,10.78,10.77,10.78,15800
08/13/2003,10:30,10.78,10.78,10.77,10.77,11600
08/13/2003,10:31,10.77,10.78,10.77,10.78,4800
08/13/2003,10:32,10.77,10.78,10.76,10.76,17600
08/13/2003,10:33,10.76,10.77,10.76,10.77,6300
08/13/2003,10:34,10.77,10.77,10.76,10.76,5300
08/13/2003,10:35,10.76,10.76,10.75,10.75,22200
08/13/2003,10:36,10.75,10.76,10.75,10.75,25500
08/13/2003,10:37,10.75,10.75,10.75,10.75,2000
08/13/2003,10:38,10.76,10.76,10.75,10.75,6100
08/13/2003,10:39,10.76,10.76,10.75,10.75,6100
08/13/2003,10:40,10.76,10.76,10.75,10.75,22800
08/13/2003,10:41,10.75,10.76,10.75,10.76,600
08/13/2003,10:42,10.76,10.76,10.75,10.76,7800
08/13/2003,10:43,10.76,10.76,10.759,10.76,103900
08/13/2003,10:44,10.76,10.76,10.75,10.75,6100
08/13/2003,10:45,10.76,10.77,10.75,10.77,51500
08/13/2003,10:46,10.76,10.76,10.76,10.76,15700
08/13/2003,10:47,10.75,10.76,10.75,10.76,11700
08/13/2003,10:48,10.75,10.75,10.75,10.75,3000
08/13/2003,10:49,10.75,10.76,10.74,10.74,51200
08/13/2003,10:50,10.74,10.76,10.74,10.75,18400
08/13/2003,10:51,10.75,10.75,10.74,10.75,18300
08/13/2003,10:52,10.74,10.74,10.73,10.73,14000
08/13/2003,10:53,10.73,10.73,10.72,10.72,4400
08/13/2003,10:54,10.72,10.73,10.72,10.72,9200
08/13/2003,10:55,10.72,10.73,10.72,10.72,10600
08/13/2003,10:56,10.72,10.73,10.72,10.72,13600
08/13/2003,10:57,10.72,10.72,10.72,10.72,1700
08/13/2003,10:58,10.72,10.72,10.71,10.71,12500
08/13/2003,10:59,10.72,10.72,10.71,10.71,15800
08/13/2003,11:00,10.711,10.72,10.71,10.71,4500
08/13/2003,11:01,10.72,10.72,10.71,10.72,14400
08/13/2003,11:02,10.72,10.72,10.72,10.72,3300
08/13/2003,11:03,10.71,10.72,10.71,10.71,20200
08/13/2003,11:04,10.72,10.72,10.71,10.72,15100
08/13/2003,11:05,10.72,10.74,10.72,10.74,68900
08/13/2003,11:06,10.74,10.74,10.73,10.73,3700
08/13/2003,11:07,10.73,10.74,10.73,10.74,10700
08/13/2003,11:08,10.74,10.74,10.73,10.74,5600
08/13/2003,11:09,10.73,10.73,10.73,10.73,800
08/13/2003,11:10,10.74,10.74,10.73,10.74,4100
08/13/2003,11:11,10.73,10.73,10.73,10.73,9100
08/13/2003,11:12,10.73,10.73,10.73,10.73,11600
08/13/2003,11:13,10.73,10.74,10.73,10.739,11700
08/13/2003,11:14,10.72,10.72,10.72,10.72,4700
08/13/2003,11:15,10.73,10.73,10.72,10.72,5000
08/13/2003,11:16,0,0,0,0,0
08/13/2003,11:17,10.72,10.72,10.72,10.72,800
08/13/2003,11:18,10.72,10.73,10.72,10.73,7200
08/13/2003,11:19,10.73,10.73,10.72,10.73,27000
08/13/2003,11:20,10.72,10.74,10.72,10.73,38100
08/13/2003,11:21,10.73,10.75,10.73,10.75,8700
08/13/2003,11:22,10.73,10.74,10.73,10.74,3000
08/13/2003,11:23,10.73,10.74,10.73,10.73,6800
08/13/2003,11:24,10.73,10.74,10.72,10.74,2900
08/13/2003,11:25,10.74,10.74,10.73,10.74,1700
08/13/2003,11:26,10.73,10.73,10.73,10.73,1800
08/13/2003,11:27,10.74,10.75,10.74,10.75,5600
08/13/2003,11:28,10.75,10.75,10.75,10.75,300
08/13/2003,11:29,10.75,10.75,10.75,10.75,10000
08/13/2003,11:30,10.75,10.76,10.75,10.75,10200
08/13/2003,11:31,10.76,10.76,10.76,10.76,15200
08/13/2003,11:32,10.77,10.77,10.76,10.76,15200
08/13/2003,11:33,10.76,10.77,10.76,10.76,19100
08/13/2003,11:34,10.76,10.78,10.76,10.77,17100
08/13/2003,11:35,10.77,10.77,10.761,10.77,10400
08/13/2003,11:36,10.78,10.78,10.77,10.77,10000
08/13/2003,11:37,10.78,10.78,10.77,10.78,41400
08/13/2003,11:38,10.78,10.79,10.78,10.78,8200
08/13/2003,11:39,10.78,10.78,10.77,10.78,16900
08/13/2003,11:40,10.78,10.78,10.77,10.78,26200
08/13/2003,11:41,10.77,10.78,10.77,10.78,53300
08/13/2003,11:42,10.78,10.78,10.77,10.78,6100
08/13/2003,11:43,10.78,10.78,10.77,10.77,16000
08/13/2003,11:44,10.78,10.78,10.76,10.76,6400
08/13/2003,11:45,10.77,10.77,10.76,10.76,5300
08/13/2003,11:46,10.76,10.77,10.76,10.76,3800
08/13/2003,11:47,10.77,10.77,10.76,10.77,9300
08/13/2003,11:48,10.76,10.77,10.76,10.77,500
08/13/2003,11:49,10.76,10.76,10.76,10.76,5500
08/13/2003,11:50,10.75,10.75,10.75,10.75,4500
08/13/2003,11:51,10.75,10.76,10.75,10.76,2100
08/13/2003,11:52,10.75,10.75,10.75,10.75,3700
08/13/2003,11:53,10.76,10.76,10.75,10.75,1200
08/13/2003,11:54,10.75,10.76,10.75,10.75,10900
08/13/2003,11:55,10.75,10.75,10.75,10.75,1300
08/13/2003,11:56,10.76,10.76,10.76,10.76,700
08/13/2003,11:57,10.76,10.76,10.75,10.76,6000
08/13/2003,11:58,10.75,10.76,10.75,10.76,8300
08/13/2003,11:59,10.76,10.76,10.75,10.76,11100
08/13/2003,12:00,10.75,10.75,10.75,10.75,900
08/13/2003,12:01,10.75,10.76,10.75,10.76,3500
08/13/2003,12:02,10.75,10.76,10.75,10.75,1100
08/13/2003,12:03,10.76,10.76,10.751,10.76,2400
08/13/2003,12:04,10.76,10.76,10.75,10.76,4500
08/13/2003,12:05,10.76,10.76,10.76,10.76,1200
08/13/2003,12:06,10.75,10.76,10.75,10.76,2200
08/13/2003,12:07,10.76,10.76,10.75,10.75,1400
08/13/2003,12:08,10.76,10.76,10.751,10.751,2500
08/13/2003,12:09,10.76,10.76,10.76,10.76,1400
08/13/2003,12:10,10.75,10.76,10.75,10.76,2500
08/13/2003,12:11,10.76,10.76,10.76,10.76,500
08/13/2003,12:12,0,0,0,0,0
08/13/2003,12:13,0,0,0,0,0
08/13/2003,12:14,10.75,10.76,10.75,10.75,1300
08/13/2003,12:15,10.76,10.76,10.75,10.76,24400
08/13/2003,12:16,10.76,10.76,10.75,10.75,1300
08/13/2003,12:17,10.76,10.76,10.75,10.76,1300
08/13/2003,12:18,10.76,10.76,10.75,10.75,2600
08/13/2003,12:19,10.76,10.76,10.76,10.76,3400
08/13/2003,12:20,10.75,10.76,10.75,10.75,6500
08/13/2003,12:21,10.76,10.76,10.75,10.76,2002200
08/13/2003,12:22,10.751,10.76,10.75,10.76,21100
08/13/2003,12:23,0,0,0,0,0
08/13/2003,12:24,10.76,10.76,10.75,10.75,4900
08/13/2003,12:25,10.75,10.76,10.75,10.76,57500
08/13/2003,12:26,10.76,10.77,10.76,10.77,8000
08/13/2003,12:27,10.77,10.77,10.77,10.77,34400
08/13/2003,12:28,10.77,10.78,10.77,10.77,5000
08/13/2003,12:29,10.77,10.78,10.77,10.77,7000
08/13/2003,12:30,10.78,10.78,10.77,10.78,2800
08/13/2003,12:31,10.78,10.78,10.771,10.771,6100
08/13/2003,12:32,10.78,10.78,10.78,10.78,15700
08/13/2003,12:33,10.77,10.78,10.77,10.78,1600
08/13/2003,12:34,10.77,10.78,10.77,10.77,6600
08/13/2003,12:35,10.78,10.78,10.77,10.78,2500
08/13/2003,12:36,10.77,10.77,10.77,10.77,400
08/13/2003,12:37,10.78,10.78,10.77,10.78,4700
08/13/2003,12:38,10.77,10.77,10.77,10.77,700
08/13/2003,12:39,10.78,10.78,10.77,10.78,1500
08/13/2003,12:40,10.77,10.78,10.77,10.78,4100
08/13/2003,12:41,10.78,10.78,10.77,10.78,72400
08/13/2003,12:42,10.78,10.78,10.78,10.78,318300
08/13/2003,12:43,10.78,10.79,10.78,10.79,7400
08/13/2003,12:44,10.78,10.79,10.78,10.79,13700
08/13/2003,12:45,10.79,10.79,10.78,10.78,700
08/13/2003,12:46,10.78,10.78,10.78,10.78,8000
08/13/2003,12:47,10.79,10.79,10.79,10.79,500
08/13/2003,12:48,10.79,10.79,10.78,10.78,81200
08/13/2003,12:49,10.79,10.8,10.79,10.8,5900
08/13/2003,12:50,10.8,10.81,10.79,10.81,9900
08/13/2003,12:51,10.81,10.82,10.81,10.82,15900
08/13/2003,12:52,10.82,10.82,10.81,10.81,10400
08/13/2003,12:53,10.81,10.82,10.81,10.82,4100
08/13/2003,12:54,10.82,10.82,10.81,10.81,10700
08/13/2003,12:55,10.82,10.82,10.81,10.82,4200
08/13/2003,12:56,10.82,10.83,10.81,10.83,5600
08/13/2003,12:57,10.83,10.83,10.82,10.83,6500
08/13/2003,12:58,10.83,10.83,10.82,10.82,19400
08/13/2003,12:59,10.83,10.83,10.81,10.82,4800
08/13/2003,13:00,10.82,10.83,10.82,10.82,4100
08/13/2003,13:01,10.83,10.84,10.83,10.83,21100
08/13/2003,13:02,10.84,10.84,10.83,10.83,11400
08/13/2003,13:03,10.83,10.83,10.83,10.83,14000
08/13/2003,13:04,10.83,10.84,10.83,10.83,4900
08/13/2003,13:05,10.83,10.83,10.82,10.83,11800
08/13/2003,13:06,10.821,10.821,10.821,10.821,300
08/13/2003,13:07,10.82,10.83,10.82,10.82,2300
08/13/2003,13:08,10.82,10.829,10.82,10.829,1200
08/13/2003,13:09,10.83,10.83,10.82,10.83,2300
08/13/2003,13:10,10.83,10.83,10.82,10.82,6300
08/13/2003,13:11,10.82,10.82,10.82,10.82,1200
08/13/2003,13:12,10.82,10.83,10.81,10.83,10500
08/13/2003,13:13,10.83,10.83,10.82,10.83,12800
08/13/2003,13:14,0,0,0,0,0
08/13/2003,13:15,10.82,10.84,10.82,10.84,2900
08/13/2003,13:16,10.83,10.84,10.83,10.83,2400
08/13/2003,13:17,10.84,10.84,10.83,10.83,16200
08/13/2003,13:18,10.84,10.84,10.83,10.83,3900
08/13/2003,13:19,10.83,10.83,10.83,10.83,300
08/13/2003,13:20,10.84,10.84,10.83,10.83,11600
08/13/2003,13:21,0,0,0,0,0
08/13/2003,13:22,10.83,10.84,10.83,10.84,13000
08/13/2003,13:23,10.84,10.84,10.83,10.83,41900
08/13/2003,13:24,10.83,10.84,10.83,10.83,52500
08/13/2003,13:25,10.84,10.84,10.83,10.84,3600
08/13/2003,13:26,10.84,10.84,10.83,10.84,32700
08/13/2003,13:27,10.84,10.84,10.83,10.83,38700
08/13/2003,13:28,10.83,10.84,10.83,10.83,3000
08/13/2003,13:29,10.84,10.84,10.84,10.84,22800
08/13/2003,13:30,10.84,10.85,10.83,10.83,9900
08/13/2003,13:31,10.83,10.83,10.83,10.83,6500
08/13/2003,13:32,10.83,10.83,10.83,10.83,1500
08/13/2003,13:33,10.84,10.84,10.83,10.83,2600
08/13/2003,13:34,10.83,10.84,10.83,10.84,26600
08/13/2003,13:35,10.84,10.85,10.83,10.83,52200
08/13/2003,13:36,10.83,10.84,10.83,10.83,7500
08/13/2003,13:37,10.83,10.84,10.83,10.83,7600
08/13/2003,13:38,10.84,10.84,10.83,10.83,13600
08/13/2003,13:39,10.83,10.84,10.83,10.84,3900
08/13/2003,13:40,10.84,10.84,10.83,10.84,18700
08/13/2003,13:41,10.84,10.84,10.84,10.84,600
08/13/2003,13:42,10.84,10.84,10.83,10.83,8000
08/13/2003,13:43,10.84,10.84,10.83,10.83,28000
08/13/2003,13:44,10.83,10.84,10.83,10.84,500
08/13/2003,13:45,10.85,10.86,10.85,10.85,40200
08/13/2003,13:46,10.83,10.85,10.83,10.85,2100
08/13/2003,13:47,10.84,10.85,10.84,10.85,31200
08/13/2003,13:48,10.85,10.85,10.85,10.85,43300
08/13/2003,13:49,10.85,10.85,10.85,10.85,10800
08/13/2003,13:50,10.85,10.86,10.85,10.85,9000
08/13/2003,13:51,10.86,10.86,10.86,10.86,8900
08/13/2003,13:52,10.86,10.86,10.86,10.86,13900
08/13/2003,13:53,10.85,10.85,10.85,10.85,2900
08/13/2003,13:54,10.85,10.86,10.85,10.85,2800
08/13/2003,13:55,10.85,10.86,10.85,10.86,19000
08/13/2003,13:56,10.86,10.86,10.85,10.85,12200
08/13/2003,13:57,10.86,10.86,10.85,10.85,4400
08/13/2003,13:58,10.85,10.86,10.85,10.85,3400
08/13/2003,13:59,10.86,10.86,10.85,10.86,18800
08/13/2003,14:00,10.86,10.87,10.86,10.87,20600
08/13/2003,14:01,10.87,10.87,10.86,10.86,13100
08/13/2003,14:02,10.86,10.87,10.86,10.86,1800
08/13/2003,14:03,10.86,10.86,10.86,10.86,1600
08/13/2003,14:04,10.86,10.87,10.86,10.87,3400
08/13/2003,14:05,10.86,10.86,10.86,10.86,3300
08/13/2003,14:06,10.87,10.87,10.86,10.87,15200
08/13/2003,14:07,10.86,10.86,10.86,10.86,9000
08/13/2003,14:08,10.86,10.86,10.85,10.85,9500
08/13/2003,14:09,10.86,10.87,10.86,10.86,12700
08/13/2003,14:10,10.87,10.87,10.86,10.87,20300
08/13/2003,14:11,10.87,10.87,10.86,10.87,24500
08/13/2003,14:12,10.87,10.89,10.86,10.89,30100
08/13/2003,14:13,10.88,10.88,10.87,10.87,7800
08/13/2003,14:14,10.87,10.88,10.87,10.87,8100
08/13/2003,14:15,10.87,10.88,10.87,10.88,16400
08/13/2003,14:16,10.88,10.88,10.87,10.88,10700
08/13/2003,14:17,10.87,10.88,10.87,10.88,1000
08/13/2003,14:18,10.88,10.88,10.88,10.88,3500
08/13/2003,14:19,10.88,10.88,10.87,10.88,1300
08/13/2003,14:20,10.87,10.88,10.86,10.86,16600
08/13/2003,14:21,10.86,10.87,10.86,10.86,23500
08/13/2003,14:22,10.85,10.86,10.85,10.85,17900
08/13/2003,14:23,10.86,10.86,10.85,10.85,2300
08/13/2003,14:24,10.86,10.86,10.85,10.85,4800
08/13/2003,14:25,10.86,10.86,10.86,10.86,9300
08/13/2003,14:26,10.86,10.86,10.85,10.85,20200
08/13/2003,14:27,10.85,10.86,10.85,10.86,1500
08/13/2003,14:28,10.85,10.86,10.85,10.85,7200
08/13/2003,14:29,10.85,10.86,10.85,10.85,9800
08/13/2003,14:30,10.85,10.86,10.85,10.86,16300
08/13/2003,14:31,10.85,10.86,10.85,10.85,5900
08/13/2003,14:32,10.85,10.85,10.84,10.84,6500
08/13/2003,14:33,0,0,0,0,0
08/13/2003,14:34,10.85,10.85,10.84,10.84,6400
08/13/2003,14:35,10.85,10.85,10.84,10.84,4600
08/13/2003,14:36,10.85,10.85,10.84,10.84,6600
08/13/2003,14:37,10.85,10.85,10.84,10.85,28000
08/13/2003,14:38,10.85,10.85,10.85,10.85,800
08/13/2003,14:39,10.85,10.85,10.85,10.85,1800
08/13/2003,14:40,10.85,10.86,10.85,10.86,21300
08/13/2003,14:41,10.86,10.86,10.85,10.85,1400
08/13/2003,14:42,10.85,10.86,10.85,10.86,700
08/13/2003,14:43,10.86,10.86,10.85,10.85,6500
08/13/2003,14:44,10.85,10.86,10.85,10.85,12500
08/13/2003,14:45,10.85,10.86,10.85,10.86,4300
08/13/2003,14:46,10.86,10.86,10.85,10.86,3300
08/13/2003,14:47,10.85,10.86,10.85,10.86,2700
08/13/2003,14:48,10.86,10.86,10.85,10.85,17700
08/13/2003,14:49,10.85,10.86,10.85,10.86,2800
08/13/2003,14:50,10.86,10.86,10.86,10.86,8600
08/13/2003,14:51,10.87,10.87,10.86,10.87,6600
08/13/2003,14:52,10.87,10.87,10.87,10.87,17100
08/13/2003,14:53,10.87,10.88,10.87,10.87,4000
08/13/2003,14:54,10.87,10.87,10.87,10.87,34400
08/13/2003,14:55,10.88,10.88,10.87,10.87,13700
08/13/2003,14:56,10.87,10.88,10.87,10.88,4400
08/13/2003,14:57,10.88,10.88,10.87,10.87,11500
08/13/2003,14:58,10.87,10.88,10.87,10.88,9700
08/13/2003,14:59,10.88,10.88,10.88,10.88,6300
08/13/2003,15:00,10.88,10.88,10.86,10.86,30900
08/13/2003,15:01,0,0,0,0,0
08/13/2003,15:02,10.86,10.86,10.86,10.86,13400
08/13/2003,15:03,10.86,10.87,10.86,10.86,9600
08/13/2003,15:04,10.86,10.87,10.85,10.85,15700
08/13/2003,15:05,10.85,10.86,10.82,10.82,7700
08/13/2003,15:06,10.82,10.83,10.81,10.82,13700
08/13/2003,15:07,10.82,10.82,10.82,10.82,13000
08/13/2003,15:08,10.82,10.85,10.82,10.83,12800
08/13/2003,15:09,10.84,10.84,10.83,10.84,2800
08/13/2003,15:10,10.84,10.85,10.84,10.85,3400
08/13/2003,15:11,10.84,10.85,10.84,10.85,8900
08/13/2003,15:12,10.86,10.87,10.86,10.86,9500
08/13/2003,15:13,10.87,10.87,10.87,10.87,5000
08/13/2003,15:14,10.87,10.88,10.86,10.87,6400
08/13/2003,15:15,10.86,10.87,10.86,10.87,12500
08/13/2003,15:16,10.88,10.88,10.87,10.87,18900
08/13/2003,15:17,10.87,10.88,10.87,10.87,1600
08/13/2003,15:18,10.87,10.87,10.87,10.87,5000
08/13/2003,15:19,10.86,10.87,10.85,10.85,7200
08/13/2003,15:20,10.86,10.86,10.84,10.85,18800
08/13/2003,15:21,10.83,10.84,10.82,10.82,9000
08/13/2003,15:22,10.82,10.83,10.82,10.83,10000
08/13/2003,15:23,10.821,10.88,10.821,10.88,200
08/13/2003,15:24,10.82,10.82,10.82,10.82,10100
08/13/2003,15:25,10.82,10.83,10.82,10.82,9900
08/13/2003,15:26,10.8,10.8,10.79,10.79,12900
08/13/2003,15:27,10.8,10.8,10.79,10.79,3100
08/13/2003,15:28,10.8,10.8,10.8,10.8,11800
08/13/2003,15:29,10.8,10.8,10.79,10.8,16500
08/13/2003,15:30,10.8,10.8,10.79,10.79,106300
08/13/2003,15:31,10.79,10.8,10.78,10.79,52500
08/13/2003,15:32,10.79,10.79,10.78,10.78,12500
08/13/2003,15:33,10.78,10.78,10.78,10.78,10300
08/13/2003,15:34,10.78,10.78,10.77,10.77,6500
08/13/2003,15:35,10.77,10.78,10.77,10.78,14000
08/13/2003,15:36,10.78,10.78,10.77,10.77,1700
08/13/2003,15:37,10.77,10.77,10.77,10.77,800
08/13/2003,15:38,10.77,10.79,10.77,10.779,7900
08/13/2003,15:39,10.78,10.78,10.77,10.77,6600
08/13/2003,15:40,10.78,10.78,10.77,10.78,16000
08/13/2003,15:41,10.79,10.79,10.78,10.79,11900
08/13/2003,15:42,10.79,10.79,10.78,10.78,5600
08/13/2003,15:43,10.78,10.79,10.78,10.78,6500
08/13/2003,15:44,10.78,10.79,10.78,10.78,11300
08/13/2003,15:45,10.78,10.79,10.78,10.79,16000
08/13/2003,15:46,10.79,10.79,10.78,10.79,18600
08/13/2003,15:47,10.79,10.79,10.78,10.79,6100
08/13/2003,15:48,10.78,10.79,10.78,10.78,3600
08/13/2003,15:49,10.78,10.79,10.78,10.79,4600
08/13/2003,15:50,10.79,10.8,10.79,10.79,67800
08/13/2003,15:51,10.79,10.8,10.79,10.79,12000
08/13/2003,15:52,10.78,10.8,10.78,10.79,15100
08/13/2003,15:53,10.8,10.8,10.79,10.8,33400
08/13/2003,15:54,10.79,10.8,10.79,10.8,60600
08/13/2003,15:55,10.8,10.8,10.79,10.8,35100
08/13/2003,15:56,10.8,10.8,10.8,10.8,92500
08/13/2003,15:57,10.8,10.8,10.79,10.8,10400
08/13/2003,15:58,10.79,10.81,10.79,10.81,23900
08/13/2003,15:59,10.81,10.81,10.8,10.8,2500
08/14/2003,09:30,0,0,0,0,0
08/14/2003,09:31,0,0,0,0,0
08/14/2003,09:32,0,0,0,0,0
08/14/2003,09:33,0,0,0,0,0
08/14/2003,09:34,10.59,10.59,10.59,10.59,5000
08/14/2003,09:35,10.75,10.75,10.65,10.75,357400
08/14/2003,09:36,10.7,10.75,10.68,10.69,224900
08/14/2003,09:37,10.69,10.7,10.67,10.68,176800
08/14/2003,09:38,10.68,10.7,10.65,10.65,97900
08/14/2003,09:39,10.65,10.66,10.62,10.65,160200
08/14/2003,09:40,10.65,10.66,10.64,10.65,95600
08/14/2003,09:41,10.65,10.69,10.65,10.69,128100
08/14/2003,09:42,10.68,10.69,10.63,10.66,60100
08/14/2003,09:43,10.65,10.67,10.6,10.61,81600
08/14/2003,09:44,10.63,10.65,10.6,10.65,104700
08/14/2003,09:45,10.63,10.65,10.62,10.62,120500
08/14/2003,09:46,10.61,10.62,10.6,10.61,45200
08/14/2003,09:47,10.6,10.61,10.58,10.58,110300
08/14/2003,09:48,10.58,10.59,10.56,10.56,55100
08/14/2003,09:49,10.56,10.65,10.55,10.63,231100
08/14/2003,09:50,10.63,10.65,10.59,10.6,124100
08/14/2003,09:51,10.6,10.63,10.59,10.6,78300
08/14/2003,09:52,10.61,10.63,10.59,10.6,58300
08/14/2003,09:53,10.6,10.64,10.6,10.63,60000
08/14/2003,09:54,10.62,10.63,10.61,10.61,22200
08/14/2003,09:55,10.61,10.63,10.61,10.63,13600
08/14/2003,09:56,10.64,10.65,10.63,10.65,27300
08/14/2003,09:57,10.65,10.66,10.61,10.65,54100
08/14/2003,09:58,10.65,10.66,10.62,10.64,14500
08/14/2003,09:59,10.64,10.65,10.62,10.65,89700
08/14/2003,10:00,10.63,10.64,10.62,10.63,11700
08/14/2003,10:01,10.64,10.65,10.63,10.65,21200
08/14/2003,10:02,10.64,10.65,10.64,10.64,9900
08/14/2003,10:03,10.64,10.64,10.63,10.63,21700
08/14/2003,10:04,10.64,10.65,10.64,10.64,9100
08/14/2003,10:05,10.63,10.64,10.62,10.62,15600
08/14/2003,10:06,10.61,10.62,10.61,10.61,12000
08/14/2003,10:07,10.61,10.62,10.6,10.6,52200
08/14/2003,10:08,10.6,10.6,10.58,10.58,12200
08/14/2003,10:09,10.58,10.61,10.58,10.6,39600
08/14/2003,10:10,10.61,10.61,10.6,10.6,11100
08/14/2003,10:11,10.61,10.62,10.6,10.61,19000
08/14/2003,10:12,10.61,10.62,10.61,10.62,14600
08/14/2003,10:13,10.63,10.63,10.62,10.63,15800
08/14/2003,10:14,10.62,10.63,10.6,10.6,8600
08/14/2003,10:15,10.62,10.63,10.6,10.61,4300
08/14/2003,10:16,10.61,10.62,10.6,10.61,12300
08/14/2003,10:17,10.61,10.62,10.6,10.61,10100
08/14/2003,10:18,10.61,10.61,10.6,10.61,6300
08/14/2003,10:19,10.6,10.61,10.6,10.6,7200
08/14/2003,10:20,10.6,10.61,10.6,10.61,17700
08/14/2003,10:21,10.61,10.61,10.6,10.6,12200
08/14/2003,10:22,10.6,10.6,10.6,10.6,10200
08/14/2003,10:23,10.61,10.61,10.6,10.6,10200
08/14/2003,10:24,10.6,10.61,10.6,10.61,60500
08/14/2003,10:25,10.6,10.61,10.6,10.6,4200
08/14/2003,10:26,10.6,10.61,10.6,10.61,15300
08/14/2003,10:27,10.61,10.61,10.6,10.61,16400
08/14/2003,10:28,10.6,10.61,10.6,10.61,18800
08/14/2003,10:29,10.61,10.63,10.61,10.61,19300
08/14/2003,10:30,10.61,10.63,10.61,10.62,5900
08/14/2003,10:31,10.62,10.63,10.62,10.63,23900
08/14/2003,10:32,10.63,10.63,10.6,10.61,19800
08/14/2003,10:33,10.62,10.64,10.61,10.63,21000
08/14/2003,10:34,10.64,10.64,10.63,10.63,7700
08/14/2003,10:35,10.63,10.63,10.61,10.61,13300
08/14/2003,10:36,10.62,10.63,10.62,10.62,13200
08/14/2003,10:37,10.63,10.63,10.61,10.61,18300
08/14/2003,10:38,10.62,10.62,10.61,10.62,11700
08/14/2003,10:39,10.61,10.63,10.61,10.61,20500
08/14/2003,10:40,10.62,10.64,10.62,10.64,33800
08/14/2003,10:41,10.65,10.68,10.65,10.67,18700
08/14/2003,10:42,10.67,10.68,10.66,10.68,79600
08/14/2003,10:43,10.68,10.68,10.66,10.68,20000
08/14/2003,10:44,10.67,10.67,10.65,10.65,16100
08/14/2003,10:45,10.65,10.66,10.63,10.65,20600
08/14/2003,10:46,10.65,10.65,10.64,10.65,11500
08/14/2003,10:47,10.65,10.65,10.63,10.64,10100
08/14/2003,10:48,10.64,10.65,10.64,10.65,14800
08/14/2003,10:49,10.64,10.67,10.64,10.67,11200
08/14/2003,10:50,10.66,10.68,10.66,10.68,13900
08/14/2003,10:51,10.671,10.7,10.67,10.7,72400
08/14/2003,10:52,10.69,10.74,10.69,10.72,40000
08/14/2003,10:53,10.71,10.75,10.7,10.72,90900
08/14/2003,10:54,10.72,10.73,10.71,10.71,9000
08/14/2003,10:55,10.72,10.72,10.7,10.71,2700
08/14/2003,10:56,10.711,10.72,10.71,10.72,22900
08/14/2003,10:57,10.71,10.72,10.7,10.7,8100
08/14/2003,10:58,10.71,10.71,10.7,10.7,7100
08/14/2003,10:59,10.7,10.71,10.7,10.7,17600
08/14/2003,11:00,10.71,10.72,10.671,10.671,24700
08/14/2003,11:01,10.7,10.71,10.69,10.69,196500
08/14/2003,11:02,10.7,10.7,10.69,10.7,47900
08/14/2003,11:03,10.71,10.71,10.7,10.701,7400
08/14/2003,11:04,10.7,10.71,10.7,10.7,3300
08/14/2003,11:05,10.69,10.7,10.68,10.68,5400
08/14/2003,11:06,10.69,10.69,10.68,10.69,3100
08/14/2003,11:07,10.69,10.69,10.68,10.681,8100
08/14/2003,11:08,10.68,10.69,10.67,10.67,7100
08/14/2003,11:09,10.68,10.7,10.68,10.7,14000
08/14/2003,11:10,10.7,10.71,10.7,10.7,13500
08/14/2003,11:11,10.7,10.71,10.7,10.7,10100
08/14/2003,11:12,10.7,10.72,10.7,10.71,23100
08/14/2003,11:13,10.71,10.72,10.71,10.72,5100
08/14/2003,11:14,10.71,10.72,10.71,10.711,2100
08/14/2003,11:15,10.72,10.72,10.71,10.72,3700
08/14/2003,11:16,10.72,10.72,10.71,10.72,1400
08/14/2003,11:17,10.72,10.72,10.71,10.71,3200
08/14/2003,11:18,10.71,10.72,10.71,10.71,30100
08/14/2003,11:19,10.72,10.72,10.71,10.711,12700
08/14/2003,11:20,10.72,10.72,10.71,10.71,9700
08/14/2003,11:21,10.7,10.72,10.7,10.71,11300
08/14/2003,11:22,10.71,10.73,10.71,10.73,10600
08/14/2003,11:23,10.73,10.74,10.73,10.73,11400
08/14/2003,11:24,10.74,10.74,10.73,10.73,8000
08/14/2003,11:25,10.73,10.75,10.72,10.72,30100
08/14/2003,11:26,10.75,10.75,10.71,10.71,8200
08/14/2003,11:27,10.73,10.73,10.7,10.72,4900
08/14/2003,11:28,10.71,10.71,10.71,10.71,2300
08/14/2003,11:29,10.72,10.72,10.71,10.72,7300
08/14/2003,11:30,10.72,10.72,10.71,10.72,7300
08/14/2003,11:31,10.71,10.72,10.71,10.71,12400
08/14/2003,11:32,10.72,10.72,10.71,10.72,4400
08/14/2003,11:33,10.72,10.72,10.71,10.719,800
08/14/2003,11:34,10.72,10.72,10.71,10.71,3500
08/14/2003,11:35,10.71,10.72,10.71,10.72,10200
08/14/2003,11:36,10.71,10.72,10.71,10.72,9000
08/14/2003,11:37,10.72,10.73,10.72,10.72,33800
08/14/2003,11:38,10.72,10.72,10.72,10.72,3600
08/14/2003,11:39,10.72,10.73,10.72,10.72,8800
08/14/2003,11:40,10.72,10.73,10.72,10.72,9400
08/14/2003,11:41,10.72,10.73,10.72,10.73,4600
08/14/2003,11:42,10.73,10.73,10.73,10.73,1100
08/14/2003,11:43,0,0,0,0,0
08/14/2003,11:44,10.72,10.73,10.72,10.73,4000
08/14/2003,11:45,10.72,10.73,10.72,10.73,16500
08/14/2003,11:46,10.73,10.73,10.73,10.73,800
08/14/2003,11:47,10.73,10.73,10.72,10.73,5100
08/14/2003,11:48,10.72,10.72,10.72,10.72,500
08/14/2003,11:49,10.72,10.72,10.72,10.72,1000
08/14/2003,11:50,10.73,10.73,10.72,10.72,14300
08/14/2003,11:51,10.72,10.73,10.72,10.72,5200
08/14/2003,11:52,10.72,10.74,10.72,10.73,23300
08/14/2003,11:53,10.73,10.78,10.73,10.78,46800
08/14/2003,11:54,10.78,10.79,10.76,10.76,20900
08/14/2003,11:55,10.76,10.77,10.76,10.76,14100
08/14/2003,11:56,10.76,10.77,10.76,10.76,7500
08/14/2003,11:57,10.76,10.77,10.75,10.76,9400
08/14/2003,11:58,10.75,10.75,10.75,10.75,14000
08/14/2003,11:59,10.76,10.76,10.76,10.76,5600
08/14/2003,12:00,10.76,10.76,10.75,10.75,7500
08/14/2003,12:01,10.75,10.76,10.75,10.76,18500
08/14/2003,12:02,10.76,10.78,10.76,10.78,12500
08/14/2003,12:03,10.78,10.78,10.77,10.78,18900
08/14/2003,12:04,10.78,10.79,10.78,10.79,5400
08/14/2003,12:05,10.79,10.79,10.78,10.78,4100
08/14/2003,12:06,10.79,10.79,10.78,10.79,14100
08/14/2003,12:07,10.79,10.8,10.79,10.79,9200
08/14/2003,12:08,10.78,10.8,10.78,10.79,28300
08/14/2003,12:09,10.8,10.81,10.8,10.8,10500
08/14/2003,12:10,10.8,10.81,10.8,10.8,18800
08/14/2003,12:11,10.81,10.82,10.8,10.8,12900
08/14/2003,12:12,10.81,10.82,10.81,10.82,56700
08/14/2003,12:13,10.82,10.82,10.81,10.82,14500
08/14/2003,12:14,0,0,0,0,0
08/14/2003,12:15,10.82,10.82,10.8,10.8,15600
08/14/2003,12:16,10.8,10.8,10.78,10.78,3100
08/14/2003,12:17,10.79,10.79,10.77,10.77,22700
08/14/2003,12:18,10.77,10.78,10.77,10.77,8800
08/14/2003,12:19,10.77,10.78,10.77,10.78,3200
08/14/2003,12:20,10.76,10.78,10.76,10.76,18200
08/14/2003,12:21,10.76,10.77,10.73,10.73,12100
08/14/2003,12:22,10.74,10.75,10.73,10.74,21000
08/14/2003,12:23,10.74,10.75,10.74,10.75,19000
08/14/2003,12:24,10.74,10.76,10.74,10.75,3900
08/14/2003,12:25,10.75,10.75,10.75,10.75,2800
08/14/2003,12:26,10.74,10.74,10.74,10.74,16800
08/14/2003,12:27,10.74,10.75,10.74,10.74,2600
08/14/2003,12:28,10.74,10.74,10.74,10.74,2800
08/14/2003,12:29,10.74,10.74,10.74,10.74,4200
08/14/2003,12:30,10.74,10.74,10.74,10.74,200
08/14/2003,12:31,10.73,10.73,10.73,10.73,1700
08/14/2003,12:32,10.73,10.74,10.73,10.74,21800
08/14/2003,12:33,10.74,10.75,10.73,10.75,32500
08/14/2003,12:34,10.75,10.76,10.74,10.75,1400
08/14/2003,12:35,10.75,10.76,10.75,10.76,10000
08/14/2003,12:36,10.76,10.76,10.76,10.76,1800
08/14/2003,12:37,10.75,10.75,10.74,10.75,3500
08/14/2003,12:38,10.76,10.78,10.76,10.77,26000
08/14/2003,12:39,10.77,10.781,10.77,10.78,15900
08/14/2003,12:40,10.79,10.81,10.79,10.8,13300
08/14/2003,12:41,10.81,10.81,10.8,10.81,24300
08/14/2003,12:42,10.81,10.82,10.8,10.82,27600
08/14/2003,12:43,10.82,10.83,10.82,10.82,24000
08/14/2003,12:44,10.83,10.84,10.82,10.83,30400
08/14/2003,12:45,10.83,10.83,10.83,10.83,23300
08/14/2003,12:46,10.83,10.83,10.82,10.82,4000
08/14/2003,12:47,10.83,10.83,10.83,10.83,22500
08/14/2003,12:48,10.83,10.84,10.82,10.83,16100
08/14/2003,12:49,10.84,10.85,10.84,10.84,98700
08/14/2003,12:50,10.85,10.86,10.85,10.85,30800
08/14/2003,12:51,10.85,10.85,10.84,10.85,32400
08/14/2003,12:52,10.84,10.85,10.84,10.84,43300
08/14/2003,12:53,10.85,10.85,10.84,10.84,8700
08/14/2003,12:54,10.84,10.85,10.84,10.84,16800
08/14/2003,12:55,10.85,10.85,10.84,10.85,27900
08/14/2003,12:56,10.85,10.85,10.84,10.85,4100
08/14/2003,12:57,10.85,10.85,10.83,10.83,28900
08/14/2003,12:58,10.83,10.83,10.83,10.83,400
08/14/2003,12:59,10.83,10.84,10.83,10.84,800
08/14/2003,13:00,10.83,10.84,10.83,10.84,3300
08/14/2003,13:01,10.83,10.84,10.83,10.83,16900
08/14/2003,13:02,10.84,10.84,10.83,10.83,23300
08/14/2003,13:03,10.84,10.86,10.84,10.86,12300
08/14/2003,13:04,10.86,10.87,10.85,10.85,9900
08/14/2003,13:05,10.85,10.86,10.85,10.86,9000
08/14/2003,13:06,10.86,10.86,10.85,10.86,5900
08/14/2003,13:07,10.85,10.85,10.85,10.85,900
08/14/2003,13:08,10.85,10.85,10.85,10.85,1200
08/14/2003,13:09,10.84,10.84,10.84,10.84,500
08/14/2003,13:10,10.85,10.85,10.84,10.84,3000
08/14/2003,13:11,10.84,10.85,10.84,10.85,11500
08/14/2003,13:12,10.84,10.84,10.84,10.84,1100
08/14/2003,13:13,10.85,10.85,10.85,10.85,6600
08/14/2003,13:14,10.86,10.86,10.84,10.85,4800
08/14/2003,13:15,10.84,10.85,10.84,10.85,8800
08/14/2003,13:16,10.84,10.85,10.84,10.85,6600
08/14/2003,13:17,10.84,10.84,10.83,10.83,4000
08/14/2003,13:18,10.83,10.83,10.81,10.82,10600
08/14/2003,13:19,10.82,10.84,10.82,10.84,11500
08/14/2003,13:20,10.84,10.84,10.83,10.83,3000
08/14/2003,13:21,10.83,10.84,10.83,10.83,10200
08/14/2003,13:22,10.83,10.83,10.81,10.82,11500
08/14/2003,13:23,10.8,10.82,10.8,10.8,18300
08/14/2003,13:24,10.8,10.8,10.79,10.8,9500
08/14/2003,13:25,10.79,10.8,10.79,10.79,13800
08/14/2003,13:26,10.78,10.79,10.78,10.78,1300
08/14/2003,13:27,10.79,10.79,10.78,10.78,4200
08/14/2003,13:28,10.79,10.79,10.78,10.78,6000
08/14/2003,13:29,10.79,10.79,10.78,10.79,6400
08/14/2003,13:30,10.78,10.79,10.78,10.78,15400
08/14/2003,13:31,10.78,10.79,10.78,10.78,6600
08/14/2003,13:32,10.78,10.78,10.77,10.78,6000
08/14/2003,13:33,10.78,10.78,10.78,10.78,15100
08/14/2003,13:34,10.78,10.79,10.77,10.79,8700
08/14/2003,13:35,10.79,10.8,10.77,10.77,11300
08/14/2003,13:36,10.79,10.79,10.77,10.77,9800
08/14/2003,13:37,10.78,10.78,10.77,10.77,57900
08/14/2003,13:38,10.77,10.78,10.77,10.77,3400
08/14/2003,13:39,10.77,10.779,10.77,10.77,4800
08/14/2003,13:40,10.78,10.78,10.78,10.78,1800
08/14/2003,13:41,10.77,10.77,10.75,10.77,3500
08/14/2003,13:42,10.77,10.78,10.76,10.78,6900
08/14/2003,13:43,10.77,10.78,10.77,10.78,5300
08/14/2003,13:44,10.78,10.78,10.77,10.78,3400
08/14/2003,13:45,10.78,10.78,10.77,10.78,9400
08/14/2003,13:46,10.77,10.78,10.77,10.78,500
08/14/2003,13:47,10.77,10.78,10.77,10.77,2400
08/14/2003,13:48,10.77,10.78,10.77,10.78,8400
08/14/2003,13:49,10.78,10.78,10.77,10.78,12500
08/14/2003,13:50,10.78,10.79,10.77,10.78,10200
08/14/2003,13:51,10.77,10.78,10.77,10.78,8700
08/14/2003,13:52,10.79,10.79,10.77,10.78,6200
08/14/2003,13:53,10.78,10.79,10.78,10.78,7400
08/14/2003,13:54,10.79,10.79,10.79,10.79,1800
08/14/2003,13:55,10.78,10.79,10.78,10.79,1300
08/14/2003,13:56,10.78,10.79,10.78,10.78,7100
08/14/2003,13:57,10.79,10.79,10.79,10.79,10200
08/14/2003,13:58,10.78,10.79,10.78,10.78,3300
08/14/2003,13:59,10.79,10.8,10.79,10.8,16300
08/14/2003,14:00,10.8,10.8,10.79,10.8,15700
08/14/2003,14:01,10.8,10.8,10.79,10.79,2900
08/14/2003,14:02,10.8,10.8,10.79,10.8,11800
08/14/2003,14:03,10.79,10.79,10.78,10.79,1700
08/14/2003,14:04,10.79,10.79,10.78,10.78,5600
08/14/2003,14:05,10.78,10.79,10.78,10.79,3600
08/14/2003,14:06,10.79,10.79,10.78,10.78,31300
08/14/2003,14:07,10.79,10.79,10.77,10.77,19500
08/14/2003,14:08,10.77,10.77,10.76,10.77,16500
08/14/2003,14:09,10.76,10.77,10.75,10.75,20800
08/14/2003,14:10,10.75,10.77,10.74,10.74,67300
08/14/2003,14:11,10.74,10.76,10.74,10.75,48600
08/14/2003,14:12,10.75,10.75,10.74,10.75,18700
08/14/2003,14:13,10.75,10.75,10.74,10.74,33800
08/14/2003,14:14,10.75,10.75,10.74,10.74,52100
08/14/2003,14:15,10.74,10.75,10.74,10.75,43100
08/14/2003,14:16,10.75,10.75,10.74,10.74,13900
08/14/2003,14:17,10.74,10.75,10.74,10.74,8900
08/14/2003,14:18,10.74,10.74,10.72,10.73,75900
08/14/2003,14:19,10.73,10.74,10.72,10.73,24000
08/14/2003,14:20,10.73,10.74,10.72,10.72,17900
08/14/2003,14:21,10.74,10.74,10.73,10.73,6100
08/14/2003,14:22,10.74,10.74,10.72,10.74,35400
08/14/2003,14:23,10.74,10.74,10.72,10.72,23400
08/14/2003,14:24,10.72,10.73,10.72,10.73,21500
08/14/2003,14:25,10.731,10.731,10.72,10.72,4800
08/14/2003,14:26,10.73,10.73,10.72,10.72,11300
08/14/2003,14:27,10.71,10.72,10.71,10.72,4100
08/14/2003,14:28,10.71,10.71,10.71,10.71,3300
08/14/2003,14:29,10.71,10.73,10.71,10.72,41100
08/14/2003,14:30,10.72,10.73,10.72,10.72,13100
08/14/2003,14:31,10.73,10.73,10.72,10.72,10400
08/14/2003,14:32,10.71,10.72,10.71,10.71,4600
08/14/2003,14:33,10.71,10.71,10.71,10.71,9800
08/14/2003,14:34,10.71,10.72,10.71,10.71,8400
08/14/2003,14:35,10.71,10.71,10.71,10.71,8800
08/14/2003,14:36,10.71,10.72,10.71,10.71,3800
08/14/2003,14:37,10.71,10.71,10.7,10.7,34200
08/14/2003,14:38,10.7,10.7,10.69,10.69,5300
08/14/2003,14:39,10.69,10.71,10.69,10.7,10000
08/14/2003,14:40,10.69,10.7,10.69,10.69,10700
08/14/2003,14:41,10.69,10.7,10.69,10.7,52500
08/14/2003,14:42,10.69,10.7,10.69,10.7,10700
08/14/2003,14:43,10.68,10.7,10.68,10.7,27400
08/14/2003,14:44,10.69,10.7,10.68,10.69,6700
08/14/2003,14:45,10.7,10.7,10.68,10.69,9600
08/14/2003,14:46,10.69,10.7,10.68,10.68,49900
08/14/2003,14:47,10.68,10.68,10.68,10.68,10800
08/14/2003,14:48,10.68,10.69,10.68,10.69,11600
08/14/2003,14:49,10.68,10.69,10.68,10.69,5900
08/14/2003,14:50,10.69,10.7,10.68,10.7,37800
08/14/2003,14:51,10.7,10.74,10.7,10.74,15400
08/14/2003,14:52,10.74,10.74,10.73,10.73,8600
08/14/2003,14:53,10.74,10.74,10.73,10.73,2800
08/14/2003,14:54,10.73,10.74,10.72,10.72,19000
08/14/2003,14:55,10.72,10.73,10.72,10.72,9300
08/14/2003,14:56,10.72,10.73,10.72,10.73,3100
08/14/2003,14:57,10.72,10.73,10.72,10.721,11500
08/14/2003,14:58,10.73,10.75,10.73,10.75,25600
08/14/2003,14:59,10.73,10.76,10.73,10.76,91200
08/14/2003,15:00,10.76,10.77,10.75,10.75,5000
08/14/2003,15:01,10.75,10.77,10.74,10.76,9400
08/14/2003,15:02,10.76,10.76,10.75,10.75,24900
08/14/2003,15:03,10.75,10.76,10.75,10.76,7300
08/14/2003,15:04,10.75,10.75,10.73,10.73,5300
08/14/2003,15:05,10.73,10.74,10.72,10.72,10800
08/14/2003,15:06,10.72,10.72,10.71,10.72,15400
08/14/2003,15:07,10.711,10.73,10.71,10.72,7700
08/14/2003,15:08,10.72,10.73,10.72,10.73,10200
08/14/2003,15:09,10.73,10.75,10.73,10.75,11700
08/14/2003,15:10,10.75,10.75,10.74,10.74,13900
08/14/2003,15:11,10.74,10.74,10.73,10.73,5600
08/14/2003,15:12,10.74,10.74,10.72,10.73,7900
08/14/2003,15:13,10.73,10.73,10.71,10.71,13100
08/14/2003,15:14,10.71,10.71,10.67,10.68,48700
08/14/2003,15:15,10.68,10.72,10.68,10.72,19400
08/14/2003,15:16,10.71,10.72,10.71,10.72,8800
08/14/2003,15:17,10.72,10.74,10.72,10.74,12100
08/14/2003,15:18,10.74,10.75,10.74,10.74,1100
08/14/2003,15:19,10.74,10.75,10.74,10.75,31400
08/14/2003,15:20,10.75,10.76,10.75,10.76,11000
08/14/2003,15:21,10.76,10.81,10.76,10.81,55500
08/14/2003,15:22,10.8,10.81,10.8,10.81,22500
08/14/2003,15:23,10.8,10.81,10.78,10.8,26100
08/14/2003,15:24,10.81,10.81,10.8,10.81,16200
08/14/2003,15:25,10.81,10.81,10.8,10.8,6600
08/14/2003,15:26,10.8,10.81,10.8,10.8,23800
08/14/2003,15:27,10.81,10.81,10.79,10.81,25900
08/14/2003,15:28,10.81,10.81,10.8,10.8,18300
08/14/2003,15:29,10.8,10.82,10.8,10.82,25200
08/14/2003,15:30,10.81,10.82,10.81,10.81,9100
08/14/2003,15:31,10.82,10.82,10.81,10.82,14200
08/14/2003,15:32,10.82,10.82,10.8,10.8,2100
08/14/2003,15:33,10.81,10.81,10.8,10.8,48400
08/14/2003,15:34,10.8,10.81,10.8,10.8,8600
08/14/2003,15:35,10.8,10.81,10.8,10.8,98300
08/14/2003,15:36,10.8,10.8,10.78,10.78,15400
08/14/2003,15:37,10.78,10.78,10.76,10.77,19100
08/14/2003,15:38,10.76,10.77,10.75,10.76,20800
08/14/2003,15:39,10.76,10.77,10.75,10.76,39300
08/14/2003,15:40,10.78,10.8,10.78,10.8,28200
08/14/2003,15:41,10.79,10.8,10.79,10.79,21300
08/14/2003,15:42,10.79,10.8,10.79,10.8,21000
08/14/2003,15:43,10.79,10.81,10.79,10.8,7100
08/14/2003,15:44,10.8,10.81,10.79,10.79,44200
08/14/2003,15:45,10.8,10.8,10.78,10.78,11000
08/14/2003,15:46,10.8,10.8,10.78,10.8,6600
08/14/2003,15:47,10.79,10.79,10.77,10.771,18200
08/14/2003,15:48,10.77,10.78,10.75,10.76,13600
08/14/2003,15:49,10.76,10.76,10.75,10.75,30900
08/14/2003,15:50,10.75,10.75,10.74,10.74,26300
08/14/2003,15:51,10.74,10.75,10.72,10.73,75700
08/14/2003,15:52,10.74,10.74,10.73,10.74,25600
08/14/2003,15:53,10.74,10.77,10.74,10.76,11900
08/14/2003,15:54,10.75,10.75,10.73,10.73,30500
08/14/2003,15:55,10.75,10.75,10.73,10.73,25100
08/14/2003,15:56,10.73,10.74,10.72,10.74,43700
08/14/2003,15:57,10.74,10.74,10.73,10.73,22500
08/14/2003,15:58,10.73,10.74,10.73,10.74,90300
08/14/2003,15:59,10.74,10.76,10.74,10.75,112900
08/15/2003,09:30,0,0,0,0,0
08/15/2003,09:31,0,0,0,0,0
08/15/2003,09:32,10.76,10.76,10.76,10.76,322200
08/15/2003,09:33,10.75,10.75,10.71,10.71,6600
08/15/2003,09:34,10.7,10.71,10.68,10.68,5900
08/15/2003,09:35,10.67,10.71,10.67,10.67,6200
08/15/2003,09:36,10.67,10.71,10.66,10.66,13500
08/15/2003,09:37,10.66,10.661,10.65,10.65,46200
08/15/2003,09:38,10.65,10.66,10.61,10.63,17400
08/15/2003,09:39,10.63,10.63,10.62,10.63,21300
08/15/2003,09:40,10.64,10.64,10.62,10.62,15800
08/15/2003,09:41,10.63,10.63,10.62,10.63,14900
08/15/2003,09:42,10.64,10.64,10.62,10.63,31900
08/15/2003,09:43,10.64,10.65,10.64,10.65,13600
08/15/2003,09:44,10.63,10.68,10.63,10.68,14300
08/15/2003,09:45,10.65,10.68,10.65,10.68,18900
08/15/2003,09:46,10.68,10.69,10.68,10.69,24000
08/15/2003,09:47,10.69,10.69,10.66,10.68,14900
08/15/2003,09:48,10.68,10.68,10.68,10.68,900
08/15/2003,09:49,10.68,10.68,10.68,10.68,5200
08/15/2003,09:50,10.68,10.69,10.68,10.68,15200
08/15/2003,09:51,10.68,10.69,10.68,10.68,11900
08/15/2003,09:52,10.67,10.67,10.66,10.67,37600
08/15/2003,09:53,10.67,10.68,10.66,10.66,4800
08/15/2003,09:54,10.66,10.67,10.66,10.66,2700
08/15/2003,09:55,10.67,10.67,10.66,10.66,2000
08/15/2003,09:56,10.67,10.69,10.67,10.69,5200
08/15/2003,09:57,10.69,10.69,10.68,10.69,18400
08/15/2003,09:58,10.69,10.69,10.68,10.69,10700
08/15/2003,09:59,10.68,10.68,10.68,10.68,3600
08/15/2003,10:00,10.69,10.69,10.67,10.67,1300
08/15/2003,10:01,10.68,10.68,10.65,10.66,17700
08/15/2003,10:02,10.66,10.67,10.66,10.66,6200
08/15/2003,10:03,10.66,10.67,10.66,10.66,8200
08/15/2003,10:04,10.67,10.67,10.66,10.66,2600
08/15/2003,10:05,10.66,10.67,10.66,10.67,1100
08/15/2003,10:06,10.69,10.69,10.67,10.681,4300
08/15/2003,10:07,10.69,10.7,10.69,10.7,20500
08/15/2003,10:08,10.68,10.72,10.68,10.72,6100
08/15/2003,10:09,10.71,10.72,10.7,10.7,10300
08/15/2003,10:10,10.68,10.73,10.68,10.71,16000
08/15/2003,10:11,10.69,10.71,10.69,10.7,6900
08/15/2003,10:12,10.7,10.73,10.7,10.73,11300
08/15/2003,10:13,10.71,10.72,10.71,10.72,5300
08/15/2003,10:14,10.72,10.72,10.72,10.72,3700
08/15/2003,10:15,10.7,10.72,10.7,10.72,4700
08/15/2003,10:16,10.7,10.72,10.7,10.7,10900
08/15/2003,10:17,10.7,10.701,10.7,10.7,22200
08/15/2003,10:18,10.7,10.7,10.7,10.7,1800
08/15/2003,10:19,10.7,10.7,10.7,10.7,6900
08/15/2003,10:20,10.7,10.7,10.7,10.7,9500
08/15/2003,10:21,10.7,10.7,10.7,10.7,2800
08/15/2003,10:22,10.71,10.71,10.69,10.69,11000
08/15/2003,10:23,10.69,10.69,10.69,10.69,400
08/15/2003,10:24,10.69,10.71,10.69,10.69,7300
08/15/2003,10:25,10.69,10.69,10.69,10.69,2100
08/15/2003,10:26,10.7,10.7,10.68,10.7,8200
08/15/2003,10:27,10.709,10.709,10.69,10.69,9600
08/15/2003,10:28,10.7,10.7,10.7,10.7,6000
08/15/2003,10:29,10.7,10.7,10.7,10.7,2600
08/15/2003,10:30,10.69,10.69,10.69,10.69,4800
08/15/2003,10:31,10.7,10.72,10.69,10.69,15800
08/15/2003,10:32,10.69,10.7,10.69,10.7,11100
08/15/2003,10:33,10.7,10.71,10.7,10.71,6800
08/15/2003,10:34,10.71,10.71,10.69,10.69,11800
08/15/2003,10:35,10.68,10.71,10.68,10.71,3800
08/15/2003,10:36,10.7,10.7,10.7,10.7,1700
08/15/2003,10:37,10.7,10.71,10.7,10.71,18400
08/15/2003,10:38,10.71,10.73,10.71,10.73,27800
08/15/2003,10:39,10.72,10.73,10.72,10.73,13800
08/15/2003,10:40,10.72,10.73,10.72,10.73,8700
08/15/2003,10:41,10.73,10.73,10.72,10.72,3100
08/15/2003,10:42,10.73,10.73,10.73,10.73,400
08/15/2003,10:43,10.72,10.72,10.72,10.72,1600
08/15/2003,10:44,10.73,10.73,10.72,10.72,10200
08/15/2003,10:45,10.72,10.73,10.72,10.73,22800
08/15/2003,10:46,10.72,10.73,10.71,10.72,1900
08/15/2003,10:47,10.72,10.73,10.72,10.73,8300
08/15/2003,10:48,10.72,10.72,10.71,10.71,12100
08/15/2003,10:49,10.72,10.72,10.72,10.72,3300
08/15/2003,10:50,10.71,10.71,10.71,10.71,3600
08/15/2003,10:51,10.72,10.72,10.72,10.72,7800
08/15/2003,10:52,10.71,10.71,10.71,10.71,800
08/15/2003,10:53,10.71,10.73,10.71,10.73,158700
08/15/2003,10:54,10.71,10.71,10.71,10.71,1700
08/15/2003,10:55,10.71,10.72,10.71,10.71,1900
08/15/2003,10:56,10.71,10.73,10.71,10.73,7600
08/15/2003,10:57,10.73,10.73,10.72,10.721,3200
08/15/2003,10:58,10.72,10.72,10.72,10.72,2700
08/15/2003,10:59,10.72,10.72,10.72,10.72,1400
08/15/2003,11:00,10.73,10.73,10.72,10.72,11300
08/15/2003,11:01,10.72,10.73,10.72,10.72,7100
08/15/2003,11:02,10.72,10.73,10.71,10.71,15700
08/15/2003,11:03,10.71,10.71,10.7,10.7,13400
08/15/2003,11:04,10.71,10.71,10.7,10.7,700
08/15/2003,11:05,10.71,10.72,10.71,10.71,10700
08/15/2003,11:06,10.71,10.71,10.7,10.71,3600
08/15/2003,11:07,10.71,10.72,10.71,10.71,12500
08/15/2003,11:08,10.72,10.72,10.72,10.72,7800
08/15/2003,11:09,10.71,10.72,10.71,10.72,5700
08/15/2003,11:10,10.71,10.72,10.71,10.72,900
08/15/2003,11:11,10.71,10.72,10.71,10.72,6100
08/15/2003,11:12,10.71,10.73,10.71,10.73,8500
08/15/2003,11:13,10.71,10.71,10.71,10.71,23100
08/15/2003,11:14,10.72,10.73,10.71,10.72,6000
08/15/2003,11:15,10.73,10.73,10.72,10.72,1700
08/15/2003,11:16,10.72,10.73,10.72,10.73,4300
08/15/2003,11:17,10.73,10.73,10.73,10.73,500
08/15/2003,11:18,10.73,10.73,10.72,10.73,9300
08/15/2003,11:19,0,0,0,0,0
08/15/2003,11:20,10.72,10.73,10.72,10.72,4800
08/15/2003,11:21,10.72,10.72,10.71,10.72,21300
08/15/2003,11:22,10.73,10.73,10.71,10.71,9600
08/15/2003,11:23,10.71,10.72,10.71,10.72,6600
08/15/2003,11:24,10.73,10.73,10.72,10.72,24200
08/15/2003,11:25,10.72,10.73,10.72,10.73,4400
08/15/2003,11:26,10.73,10.74,10.73,10.74,1300
08/15/2003,11:27,10.74,10.74,10.73,10.73,5100
08/15/2003,11:28,0,0,0,0,0
08/15/2003,11:29,10.74,10.74,10.73,10.73,200
08/15/2003,11:30,10.74,10.74,10.74,10.74,900
08/15/2003,11:31,0,0,0,0,0
08/15/2003,11:32,10.74,10.74,10.74,10.74,7900
08/15/2003,11:33,10.73,10.74,10.73,10.73,4900
08/15/2003,11:34,10.73,10.73,10.73,10.73,5000
08/15/2003,11:35,10.73,10.73,10.73,10.73,600
08/15/2003,11:36,10.73,10.73,10.73,10.73,5200
08/15/2003,11:37,10.73,10.74,10.72,10.72,4700
08/15/2003,11:38,10.72,10.73,10.72,10.73,3400
08/15/2003,11:39,10.72,10.72,10.72,10.72,800
08/15/2003,11:40,10.72,10.72,10.72,10.72,3000
08/15/2003,11:41,10.72,10.72,10.72,10.72,4400
08/15/2003,11:42,10.73,10.73,10.72,10.72,1400
08/15/2003,11:43,10.72,10.73,10.72,10.73,2500
08/15/2003,11:44,10.73,10.73,10.72,10.72,4200
08/15/2003,11:45,10.73,10.73,10.73,10.73,500
08/15/2003,11:46,10.72,10.73,10.72,10.73,2300
08/15/2003,11:47,10.73,10.73,10.73,10.73,1400
08/15/2003,11:48,10.73,10.73,10.72,10.72,2400
08/15/2003,11:49,10.73,10.73,10.73,10.73,100
08/15/2003,11:50,10.72,10.72,10.71,10.71,11900
08/15/2003,11:51,10.71,10.72,10.71,10.72,700
08/15/2003,11:52,10.71,10.72,10.71,10.71,9500
08/15/2003,11:53,10.72,10.72,10.71,10.71,2500
08/15/2003,11:54,10.71,10.72,10.71,10.71,1700
08/15/2003,11:55,10.71,10.72,10.7,10.7,6800
08/15/2003,11:56,10.7,10.71,10.7,10.7,4200
08/15/2003,11:57,10.72,10.72,10.71,10.71,4100
08/15/2003,11:58,10.72,10.72,10.72,10.72,7900
08/15/2003,11:59,10.711,10.72,10.71,10.71,6500
08/15/2003,12:00,10.71,10.72,10.71,10.72,2100
08/15/2003,12:01,10.71,10.72,10.71,10.72,1000
08/15/2003,12:02,10.71,10.72,10.71,10.71,4200
08/15/2003,12:03,10.71,10.72,10.71,10.71,4200
08/15/2003,12:04,10.71,10.72,10.7,10.72,3200
08/15/2003,12:05,10.71,10.72,10.71,10.71,2200
08/15/2003,12:06,10.72,10.72,10.71,10.72,700
08/15/2003,12:07,0,0,0,0,0
08/15/2003,12:08,10.72,10.72,10.72,10.72,1400
08/15/2003,12:09,10.72,10.72,10.72,10.72,1800
08/15/2003,12:10,10.71,10.72,10.71,10.72,600
08/15/2003,12:11,10.72,10.73,10.72,10.73,900
08/15/2003,12:12,10.72,10.72,10.71,10.71,2000
08/15/2003,12:13,10.71,10.71,10.71,10.71,1500
08/15/2003,12:14,10.71,10.72,10.7,10.71,27100
08/15/2003,12:15,10.71,10.71,10.7,10.71,7000
08/15/2003,12:16,10.72,10.72,10.71,10.71,2400
08/15/2003,12:17,10.71,10.71,10.71,10.71,800
08/15/2003,12:18,10.71,10.72,10.71,10.72,6400
08/15/2003,12:19,10.72,10.72,10.72,10.72,2900
08/15/2003,12:20,10.73,10.73,10.72,10.72,1300
08/15/2003,12:21,10.72,10.72,10.72,10.72,1600
08/15/2003,12:22,10.72,10.72,10.72,10.72,15300
08/15/2003,12:23,10.72,10.73,10.72,10.73,7900
08/15/2003,12:24,10.72,10.72,10.72,10.72,2200
08/15/2003,12:25,10.73,10.73,10.72,10.73,5000
08/15/2003,12:26,10.72,10.73,10.72,10.72,4200
08/15/2003,12:27,10.71,10.72,10.71,10.72,4600
08/15/2003,12:28,10.72,10.72,10.72,10.72,14300
08/15/2003,12:29,10.72,10.73,10.72,10.72,7100
08/15/2003,12:30,10.72,10.73,10.72,10.73,2500
08/15/2003,12:31,10.73,10.73,10.72,10.73,16900
08/15/2003,12:32,10.72,10.72,10.72,10.72,8600
08/15/2003,12:33,10.72,10.74,10.72,10.73,20800
08/15/2003,12:34,10.73,10.74,10.73,10.74,5500
08/15/2003,12:35,10.74,10.74,10.74,10.74,10600
08/15/2003,12:36,10.73,10.74,10.73,10.74,1000
08/15/2003,12:37,10.74,10.74,10.74,10.74,800
08/15/2003,12:38,10.73,10.74,10.73,10.73,3900
08/15/2003,12:39,10.74,10.74,10.73,10.73,9100
08/15/2003,12:40,10.73,10.74,10.73,10.73,4100
08/15/2003,12:41,0,0,0,0,0
08/15/2003,12:42,10.73,10.74,10.73,10.73,2500
08/15/2003,12:43,10.73,10.73,10.73,10.73,1100
08/15/2003,12:44,10.73,10.73,10.73,10.73,2800
08/15/2003,12:45,10.74,10.74,10.74,10.74,8300
08/15/2003,12:46,10.74,10.74,10.73,10.73,1500
08/15/2003,12:47,10.73,10.75,10.73,10.75,3500
08/15/2003,12:48,10.74,10.75,10.74,10.74,16300
08/15/2003,12:49,10.75,10.75,10.74,10.75,1600
08/15/2003,12:50,10.74,10.74,10.73,10.73,5100
08/15/2003,12:51,10.73,10.73,10.73,10.73,3900
08/15/2003,12:52,10.72,10.72,10.72,10.72,1300
08/15/2003,12:53,10.72,10.72,10.71,10.71,7300
08/15/2003,12:54,10.72,10.72,10.72,10.72,1600
08/15/2003,12:55,0,0,0,0,0
08/15/2003,12:56,10.72,10.72,10.72,10.72,2100
08/15/2003,12:57,10.72,10.73,10.72,10.73,4400
08/15/2003,12:58,10.73,10.73,10.73,10.73,6600
08/15/2003,12:59,10.74,10.74,10.721,10.73,600
08/15/2003,13:00,10.74,10.74,10.73,10.73,2000
08/15/2003,13:01,10.74,10.74,10.72,10.73,8800
08/15/2003,13:02,10.73,10.74,10.72,10.72,6200
08/15/2003,13:03,10.72,10.72,10.71,10.71,1200
08/15/2003,13:04,10.72,10.72,10.72,10.72,800
08/15/2003,13:05,10.72,10.72,10.71,10.71,900
08/15/2003,13:06,10.72,10.72,10.72,10.72,1300
08/15/2003,13:07,10.72,10.72,10.72,10.72,1400
08/15/2003,13:08,10.72,10.72,10.72,10.72,100
08/15/2003,13:09,10.71,10.71,10.71,10.71,1000
08/15/2003,13:10,10.71,10.72,10.71,10.72,3200
08/15/2003,13:11,10.72,10.72,10.72,10.72,500
08/15/2003,13:12,10.72,10.72,10.72,10.72,500
08/15/2003,13:13,10.73,10.73,10.72,10.72,2900
08/15/2003,13:14,10.72,10.72,10.72,10.72,1300
08/15/2003,13:15,10.72,10.72,10.72,10.72,1300
08/15/2003,13:16,10.72,10.73,10.72,10.72,3700
08/15/2003,13:17,10.72,10.73,10.72,10.72,5100
08/15/2003,13:18,10.72,10.72,10.71,10.71,2600
08/15/2003,13:19,10.71,10.72,10.71,10.71,1200
08/15/2003,13:20,10.71,10.71,10.71,10.71,800
08/15/2003,13:21,10.73,10.73,10.71,10.72,8300
08/15/2003,13:22,0,0,0,0,0
08/15/2003,13:23,10.72,10.72,10.72,10.72,2700
08/15/2003,13:24,10.72,10.72,10.71,10.71,6300
08/15/2003,13:25,10.71,10.72,10.71,10.72,3900
08/15/2003,13:26,10.71,10.72,10.71,10.72,9100
08/15/2003,13:27,10.71,10.71,10.71,10.71,100
08/15/2003,13:28,10.71,10.72,10.71,10.71,10200
08/15/2003,13:29,10.71,10.71,10.71,10.71,300
08/15/2003,13:30,0,0,0,0,0
08/15/2003,13:31,10.71,10.71,10.71,10.71,8800
08/15/2003,13:32,10.71,10.72,10.71,10.71,6400
08/15/2003,13:33,10.71,10.72,10.71,10.71,5900
08/15/2003,13:34,10.71,10.72,10.71,10.71,600
08/15/2003,13:35,10.71,10.71,10.71,10.71,600
08/15/2003,13:36,10.71,10.72,10.71,10.71,7700
08/15/2003,13:37,10.72,10.73,10.71,10.72,9800
08/15/2003,13:38,10.72,10.73,10.72,10.721,1600
08/15/2003,13:39,10.72,10.73,10.71,10.72,10100
08/15/2003,13:40,10.71,10.71,10.71,10.71,2400
08/15/2003,13:41,10.71,10.71,10.71,10.71,1500
08/15/2003,13:42,10.71,10.71,10.71,10.71,800
08/15/2003,13:43,10.71,10.72,10.71,10.71,3600
08/15/2003,13:44,10.71,10.72,10.71,10.72,1800
08/15/2003,13:45,10.71,10.72,10.71,10.72,4000
08/15/2003,13:46,10.71,10.71,10.71,10.71,3500
08/15/2003,13:47,10.72,10.72,10.72,10.72,100
08/15/2003,13:48,10.71,10.72,10.71,10.71,2000
08/15/2003,13:49,10.72,10.72,10.72,10.72,700
08/15/2003,13:50,10.71,10.72,10.71,10.72,2200
08/15/2003,13:51,10.71,10.72,10.71,10.72,1900
08/15/2003,13:52,10.72,10.73,10.72,10.73,5500
08/15/2003,13:53,10.73,10.73,10.72,10.73,4400
08/15/2003,13:54,0,0,0,0,0
08/15/2003,13:55,10.73,10.73,10.72,10.72,3700
08/15/2003,13:56,10.73,10.73,10.73,10.73,10500
08/15/2003,13:57,10.73,10.73,10.73,10.73,2800
08/15/2003,13:58,0,0,0,0,0
08/15/2003,13:59,10.73,10.73,10.73,10.73,1000
08/15/2003,14:00,10.73,10.73,10.73,10.73,100
08/15/2003,14:01,10.72,10.73,10.72,10.73,8500
08/15/2003,14:02,10.72,10.72,10.72,10.72,800
08/15/2003,14:03,10.72,10.72,10.72,10.72,100
08/15/2003,14:04,10.72,10.73,10.72,10.73,10800
08/15/2003,14:05,10.73,10.73,10.73,10.73,8400
08/15/2003,14:06,10.73,10.73,10.73,10.73,400
08/15/2003,14:07,0,0,0,0,0
08/15/2003,14:08,10.73,10.73,10.73,10.73,200
08/15/2003,14:09,10.73,10.73,10.73,10.73,400
08/15/2003,14:10,10.73,10.73,10.73,10.73,21900
08/15/2003,14:11,10.72,10.73,10.72,10.73,4500
08/15/2003,14:12,10.72,10.73,10.72,10.73,2600
08/15/2003,14:13,10.72,10.72,10.72,10.72,1000
08/15/2003,14:14,10.72,10.73,10.72,10.73,700
08/15/2003,14:15,10.72,10.73,10.72,10.72,4500
08/15/2003,14:16,10.72,10.73,10.72,10.72,8100
08/15/2003,14:17,10.72,10.73,10.72,10.73,14300
08/15/2003,14:18,10.73,10.73,10.73,10.73,13500
08/15/2003,14:19,10.73,10.73,10.72,10.73,6200
08/15/2003,14:20,10.73,10.73,10.72,10.72,1500
08/15/2003,14:21,10.73,10.73,10.71,10.72,10400
08/15/2003,14:22,0,0,0,0,0
08/15/2003,14:23,10.72,10.72,10.71,10.71,1300
08/15/2003,14:24,10.72,10.72,10.72,10.72,3300
08/15/2003,14:25,10.72,10.72,10.72,10.72,1200
08/15/2003,14:26,10.72,10.73,10.72,10.73,3200
08/15/2003,14:27,10.72,10.73,10.72,10.72,13500
08/15/2003,14:28,10.72,10.72,10.72,10.72,1000
08/15/2003,14:29,10.73,10.73,10.72,10.73,500
08/15/2003,14:30,10.72,10.72,10.72,10.72,2900
08/15/2003,14:31,0,0,0,0,0
08/15/2003,14:32,10.72,10.72,10.72,10.72,1000
08/15/2003,14:33,10.73,10.73,10.72,10.72,4500
08/15/2003,14:34,0,0,0,0,0
08/15/2003,14:35,10.72,10.72,10.71,10.72,4300
08/15/2003,14:36,10.71,10.71,10.71,10.71,700
08/15/2003,14:37,10.71,10.72,10.71,10.72,3700
08/15/2003,14:38,10.72,10.72,10.72,10.72,1700
08/15/2003,14:39,10.71,10.71,10.71,10.71,300
08/15/2003,14:40,10.72,10.72,10.71,10.71,700
08/15/2003,14:41,10.72,10.72,10.71,10.71,500
08/15/2003,14:42,10.71,10.71,10.71,10.71,200
08/15/2003,14:43,10.72,10.72,10.71,10.72,3000
08/15/2003,14:44,10.72,10.72,10.72,10.72,500
08/15/2003,14:45,10.73,10.73,10.73,10.73,100
08/15/2003,14:46,10.73,10.73,10.72,10.72,1000
08/15/2003,14:47,10.73,10.73,10.73,10.73,3400
08/15/2003,14:48,10.73,10.73,10.73,10.73,700
08/15/2003,14:49,10.72,10.73,10.72,10.73,1200
08/15/2003,14:50,10.73,10.73,10.72,10.72,10200
08/15/2003,14:51,10.72,10.73,10.72,10.73,1800
08/15/2003,14:52,10.73,10.73,10.73,10.73,700
08/15/2003,14:53,10.73,10.73,10.72,10.73,3300
08/15/2003,14:54,0,0,0,0,0
08/15/2003,14:55,10.72,10.73,10.72,10.73,1200
08/15/2003,14:56,10.72,10.73,10.72,10.73,3600
08/15/2003,14:57,10.73,10.73,10.73,10.73,1900
08/15/2003,14:58,10.72,10.73,10.72,10.73,4000
08/15/2003,14:59,10.72,10.73,10.72,10.721,5300
08/15/2003,15:00,10.73,10.73,10.72,10.72,700
08/15/2003,15:01,10.73,10.73,10.72,10.72,10000
08/15/2003,15:02,10.73,10.74,10.73,10.74,3700
08/15/2003,15:03,10.73,10.74,10.73,10.73,6300
08/15/2003,15:04,10.73,10.73,10.73,10.73,400
08/15/2003,15:05,10.74,10.74,10.74,10.74,800
08/15/2003,15:06,10.74,10.74,10.73,10.73,17800
08/15/2003,15:07,10.73,10.73,10.73,10.73,11300
08/15/2003,15:08,10.73,10.73,10.73,10.73,500
08/15/2003,15:09,10.731,10.74,10.73,10.73,3700
08/15/2003,15:10,10.73,10.73,10.72,10.72,4400
08/15/2003,15:11,10.73,10.73,10.72,10.72,3300
08/15/2003,15:12,10.72,10.73,10.72,10.72,3700
08/15/2003,15:13,10.72,10.73,10.72,10.72,7000
08/15/2003,15:14,10.73,10.75,10.73,10.74,48800
08/15/2003,15:15,10.75,10.75,10.75,10.75,2500
08/15/2003,15:16,10.75,10.75,10.74,10.741,900
08/15/2003,15:17,10.75,10.75,10.74,10.74,1400
08/15/2003,15:18,10.74,10.75,10.74,10.74,1200
08/15/2003,15:19,10.74,10.75,10.74,10.75,4900
08/15/2003,15:20,10.74,10.75,10.74,10.75,16000
08/15/2003,15:21,10.75,10.76,10.75,10.75,4100
08/15/2003,15:22,10.76,10.76,10.75,10.75,14900
08/15/2003,15:23,10.76,10.78,10.75,10.78,54000
08/15/2003,15:24,10.78,10.78,10.77,10.78,12000
08/15/2003,15:25,10.78,10.78,10.78,10.78,4800
08/15/2003,15:26,10.78,10.78,10.76,10.76,18500
08/15/2003,15:27,10.76,10.76,10.76,10.76,1100
08/15/2003,15:28,10.76,10.77,10.76,10.76,12300
08/15/2003,15:29,10.77,10.77,10.77,10.77,200
08/15/2003,15:30,10.76,10.77,10.76,10.77,6400
08/15/2003,15:31,10.77,10.77,10.76,10.76,4800
08/15/2003,15:32,10.77,10.77,10.76,10.77,6200
08/15/2003,15:33,10.79,10.79,10.77,10.78,58200
08/15/2003,15:34,10.78,10.79,10.78,10.78,6400
08/15/2003,15:35,10.78,10.79,10.78,10.78,1600
08/15/2003,15:36,10.78,10.79,10.78,10.79,18400
08/15/2003,15:37,10.78,10.79,10.77,10.78,26600
08/15/2003,15:38,10.78,10.79,10.78,10.79,13500
08/15/2003,15:39,10.79,10.8,10.79,10.8,1400
08/15/2003,15:40,10.79,10.79,10.79,10.79,100
08/15/2003,15:41,10.79,10.8,10.79,10.8,44300
08/15/2003,15:42,10.8,10.82,10.8,10.82,15500
08/15/2003,15:43,10.82,10.85,10.82,10.84,67100
08/15/2003,15:44,10.84,10.84,10.82,10.84,4200
08/15/2003,15:45,10.83,10.83,10.81,10.82,3200
08/15/2003,15:46,10.81,10.81,10.8,10.8,6500
08/15/2003,15:47,10.79,10.79,10.77,10.78,18400
08/15/2003,15:48,10.79,10.79,10.76,10.77,14500
08/15/2003,15:49,10.77,10.771,10.75,10.75,4500
08/15/2003,15:50,10.75,10.75,10.73,10.74,10000
08/15/2003,15:51,10.73,10.74,10.73,10.73,9400
08/15/2003,15:52,10.73,10.73,10.72,10.72,9100
08/15/2003,15:53,10.73,10.73,10.72,10.73,14800
08/15/2003,15:54,10.74,10.75,10.73,10.73,7500
08/15/2003,15:55,10.73,10.76,10.73,10.75,19800
08/15/2003,15:56,10.76,10.76,10.74,10.76,32500
08/15/2003,15:57,10.76,10.76,10.74,10.74,7000
08/15/2003,15:58,10.74,10.75,10.74,10.75,22500
08/15/2003,15:59,10.75,10.77,10.74,10.77,41000
08/18/2003,09:30,10.76,10.77,10.76,10.77,94100
08/18/2003,09:31,10.77,10.8,10.77,10.8,10900
08/18/2003,09:32,10.78,10.79,10.78,10.79,3400
08/18/2003,09:33,10.78,10.79,10.78,10.79,1300
08/18/2003,09:34,10.78,10.79,10.78,10.79,2500
08/18/2003,09:35,10.78,10.79,10.78,10.79,4000
08/18/2003,09:36,10.78,10.79,10.78,10.78,4000
08/18/2003,09:37,10.78,10.79,10.78,10.78,3000
08/18/2003,09:38,10.77,10.78,10.76,10.77,27000
08/18/2003,09:39,10.76,10.76,10.76,10.76,12000
08/18/2003,09:40,10.76,10.76,10.75,10.76,5800
08/18/2003,09:41,10.76,10.78,10.76,10.77,2500
08/18/2003,09:42,10.78,10.78,10.77,10.78,9700
08/18/2003,09:43,10.789,10.81,10.78,10.8,6400
08/18/2003,09:44,10.81,10.81,10.81,10.81,1600
08/18/2003,09:45,10.82,10.82,10.8,10.82,7300
08/18/2003,09:46,10.82,10.83,10.8,10.81,9200
08/18/2003,09:47,10.82,10.82,10.81,10.81,5700
08/18/2003,09:48,10.8,10.8,10.79,10.79,7000
08/18/2003,09:49,10.8,10.8,10.79,10.79,10500
08/18/2003,09:50,10.8,10.82,10.8,10.82,13000
08/18/2003,09:51,10.82,10.83,10.81,10.83,4100
08/18/2003,09:52,10.83,10.83,10.8,10.82,5500
08/18/2003,09:53,10.82,10.82,10.81,10.81,3300
08/18/2003,09:54,10.81,10.83,10.81,10.83,17400
08/18/2003,09:55,10.82,10.82,10.82,10.82,600
08/18/2003,09:56,10.82,10.83,10.81,10.83,6200
08/18/2003,09:57,10.81,10.83,10.81,10.81,5100
08/18/2003,09:58,10.82,10.82,10.82,10.82,5900
08/18/2003,09:59,10.83,10.83,10.82,10.83,7900
08/18/2003,10:00,10.82,10.83,10.82,10.82,2600
08/18/2003,10:01,10.82,10.83,10.82,10.82,2500
08/18/2003,10:02,10.82,10.82,10.81,10.81,6900
08/18/2003,10:03,10.8,10.81,10.8,10.8,5600
08/18/2003,10:04,10.8,10.81,10.78,10.79,18200
08/18/2003,10:05,10.79,10.81,10.79,10.81,10200
08/18/2003,10:06,10.81,10.81,10.81,10.81,14800
08/18/2003,10:07,10.81,10.81,10.8,10.8,3700
08/18/2003,10:08,10.8,10.81,10.8,10.81,1400
08/18/2003,10:09,10.8,10.8,10.79,10.79,2200
08/18/2003,10:10,10.79,10.79,10.78,10.79,13400
08/18/2003,10:11,10.78,10.79,10.78,10.79,3600
08/18/2003,10:12,10.78,10.78,10.78,10.78,100
08/18/2003,10:13,10.79,10.79,10.78,10.78,1300
08/18/2003,10:14,10.78,10.78,10.77,10.78,4200
08/18/2003,10:15,10.77,10.78,10.77,10.78,1600
08/18/2003,10:16,10.78,10.78,10.77,10.77,5000
08/18/2003,10:17,10.77,10.78,10.77,10.77,3500
08/18/2003,10:18,10.77,10.77,10.77,10.77,9600
08/18/2003,10:19,10.76,10.78,10.76,10.78,9600
08/18/2003,10:20,10.781,10.79,10.781,10.79,3000
08/18/2003,10:21,10.79,10.8,10.78,10.78,14100
08/18/2003,10:22,10.79,10.79,10.79,10.79,3700
08/18/2003,10:23,10.79,10.8,10.781,10.8,4300
08/18/2003,10:24,10.79,10.8,10.79,10.79,2900
08/18/2003,10:25,10.78,10.79,10.78,10.79,6900
08/18/2003,10:26,10.8,10.8,10.79,10.79,2200
08/18/2003,10:27,10.8,10.8,10.79,10.79,1400
08/18/2003,10:28,10.8,10.8,10.79,10.79,6400
08/18/2003,10:29,10.79,10.8,10.79,10.8,2600
08/18/2003,10:30,10.8,10.8,10.79,10.791,8300
08/18/2003,10:31,10.8,10.82,10.8,10.82,17900
08/18/2003,10:32,10.81,10.81,10.81,10.81,200
08/18/2003,10:33,10.8,10.81,10.8,10.8,4600
08/18/2003,10:34,10.82,10.82,10.79,10.8,3700
08/18/2003,10:35,10.79,10.8,10.79,10.8,3500
08/18/2003,10:36,10.8,10.82,10.8,10.82,3400
08/18/2003,10:37,10.81,10.82,10.81,10.81,1100
08/18/2003,10:38,10.82,10.82,10.81,10.81,8100
08/18/2003,10:39,10.81,10.82,10.81,10.82,2100
08/18/2003,10:40,10.82,10.82,10.81,10.82,12000
08/18/2003,10:41,10.82,10.82,10.81,10.82,2800
08/18/2003,10:42,10.82,10.83,10.82,10.83,18100
08/18/2003,10:43,10.83,10.83,10.82,10.82,7700
08/18/2003,10:44,10.83,10.83,10.82,10.83,7300
08/18/2003,10:45,10.83,10.83,10.82,10.83,28900
08/18/2003,10:46,10.83,10.84,10.82,10.83,5300
08/18/2003,10:47,10.85,10.87,10.84,10.85,31500
08/18/2003,10:48,10.86,10.86,10.85,10.86,5000
08/18/2003,10:49,10.86,10.86,10.86,10.86,2300
08/18/2003,10:50,10.85,10.86,10.84,10.86,4500
08/18/2003,10:51,10.85,10.86,10.85,10.85,3800
08/18/2003,10:52,10.85,10.86,10.85,10.86,1000
08/18/2003,10:53,10.85,10.87,10.85,10.87,10100
08/18/2003,10:54,10.85,10.87,10.85,10.86,4400
08/18/2003,10:55,10.87,10.87,10.84,10.85,5500
08/18/2003,10:56,10.85,10.86,10.84,10.86,4700
08/18/2003,10:57,10.86,10.87,10.86,10.87,21600
08/18/2003,10:58,10.87,10.88,10.86,10.88,7800
08/18/2003,10:59,10.88,10.88,10.87,10.87,7300
08/18/2003,11:00,10.87,10.89,10.87,10.89,12800
08/18/2003,11:01,10.88,10.89,10.88,10.88,37100
08/18/2003,11:02,10.88,10.89,10.88,10.89,8700
08/18/2003,11:03,10.89,10.89,10.89,10.89,2100
08/18/2003,11:04,10.89,10.89,10.89,10.89,1400
08/18/2003,11:05,10.89,10.9,10.88,10.89,15800
08/18/2003,11:06,10.89,10.89,10.88,10.88,7900
08/18/2003,11:07,10.88,10.89,10.88,10.88,8100
08/18/2003,11:08,10.88,10.89,10.88,10.88,6900
08/18/2003,11:09,10.89,10.9,10.88,10.9,6700
08/18/2003,11:10,10.88,10.89,10.88,10.89,600
08/18/2003,11:11,10.88,10.89,10.88,10.88,17900
08/18/2003,11:12,10.88,10.89,10.88,10.88,21500
08/18/2003,11:13,10.88,10.89,10.88,10.88,2500
08/18/2003,11:14,10.88,10.89,10.88,10.88,800
08/18/2003,11:15,10.88,10.89,10.88,10.88,2300
08/18/2003,11:16,10.88,10.88,10.88,10.88,1600
08/18/2003,11:17,10.88,10.9,10.88,10.89,23600
08/18/2003,11:18,10.89,10.89,10.88,10.89,9100
08/18/2003,11:19,10.89,10.89,10.87,10.87,7400
08/18/2003,11:20,10.88,10.89,10.87,10.88,800
08/18/2003,11:21,10.89,10.89,10.88,10.88,3100
08/18/2003,11:22,10.88,10.88,10.86,10.87,4700
08/18/2003,11:23,10.86,10.86,10.86,10.86,1300
08/18/2003,11:24,10.86,10.87,10.86,10.87,3600
08/18/2003,11:25,10.86,10.86,10.85,10.85,13500
08/18/2003,11:26,10.85,10.86,10.85,10.86,6400
08/18/2003,11:27,10.85,10.85,10.85,10.85,1900
08/18/2003,11:28,10.85,10.86,10.85,10.86,5400
08/18/2003,11:29,10.86,10.86,10.85,10.85,2300
08/18/2003,11:30,10.85,10.86,10.83,10.83,16300
08/18/2003,11:31,10.83,10.83,10.82,10.82,2200
08/18/2003,11:32,10.84,10.85,10.82,10.85,8900
08/18/2003,11:33,10.85,10.85,10.83,10.85,4000
08/18/2003,11:34,10.83,10.84,10.83,10.84,1100
08/18/2003,11:35,10.83,10.85,10.83,10.85,2500
08/18/2003,11:36,10.85,10.85,10.83,10.83,83900
08/18/2003,11:37,10.85,10.85,10.84,10.84,700
08/18/2003,11:38,10.85,10.85,10.84,10.84,2500
08/18/2003,11:39,10.84,10.84,10.84,10.84,1100
08/18/2003,11:40,10.841,10.85,10.83,10.85,4500
08/18/2003,11:41,10.84,10.85,10.84,10.84,5000
08/18/2003,11:42,10.85,10.86,10.84,10.86,2800
08/18/2003,11:43,10.86,10.87,10.86,10.86,5800
08/18/2003,11:44,10.87,10.87,10.86,10.86,113400
08/18/2003,11:45,10.87,10.88,10.86,10.87,7300
08/18/2003,11:46,10.87,10.87,10.87,10.87,200
08/18/2003,11:47,10.88,10.88,10.85,10.88,4700
08/18/2003,11:48,10.88,10.89,10.87,10.88,10100
08/18/2003,11:49,10.89,10.89,10.87,10.87,500
08/18/2003,11:50,10.88,10.88,10.87,10.87,6900
08/18/2003,11:51,10.88,10.88,10.87,10.88,31200
08/18/2003,11:52,10.86,10.88,10.86,10.88,1900
08/18/2003,11:53,10.85,10.88,10.85,10.88,2700
08/18/2003,11:54,10.86,10.87,10.86,10.86,3200
08/18/2003,11:55,10.87,10.87,10.85,10.85,4800
08/18/2003,11:56,10.86,10.87,10.85,10.861,4500
08/18/2003,11:57,10.86,10.86,10.84,10.86,1900
08/18/2003,11:58,10.85,10.85,10.85,10.85,4500
08/18/2003,11:59,10.86,10.86,10.85,10.85,2500
08/18/2003,12:00,10.85,10.87,10.85,10.85,10000
08/18/2003,12:01,10.86,10.87,10.85,10.87,3200
08/18/2003,12:02,10.85,10.87,10.85,10.87,8200
08/18/2003,12:03,10.86,10.86,10.85,10.86,2500
08/18/2003,12:04,10.87,10.89,10.87,10.87,9800
08/18/2003,12:05,10.88,10.88,10.87,10.88,2500
08/18/2003,12:06,10.88,10.88,10.86,10.88,1500
08/18/2003,12:07,10.86,10.87,10.85,10.86,18700
08/18/2003,12:08,10.85,10.85,10.85,10.85,8700
08/18/2003,12:09,10.85,10.86,10.85,10.86,2300
08/18/2003,12:10,10.85,10.86,10.85,10.86,11700
08/18/2003,12:11,10.86,10.87,10.86,10.87,700
08/18/2003,12:12,10.86,10.87,10.86,10.87,2300
08/18/2003,12:13,10.86,10.86,10.86,10.86,800
08/18/2003,12:14,10.87,10.87,10.87,10.87,15000
08/18/2003,12:15,10.87,10.89,10.87,10.88,13000
08/18/2003,12:16,10.87,10.87,10.87,10.87,1200
08/18/2003,12:17,10.87,10.87,10.87,10.87,1000
08/18/2003,12:18,10.87,10.88,10.87,10.88,2700
08/18/2003,12:19,10.89,10.89,10.88,10.88,3300
08/18/2003,12:20,10.89,10.89,10.88,10.88,19700
08/18/2003,12:21,10.88,10.89,10.88,10.89,11100
08/18/2003,12:22,10.89,10.9,10.89,10.89,82900
08/18/2003,12:23,10.89,10.9,10.89,10.9,3800
08/18/2003,12:24,10.89,10.9,10.89,10.9,4500
08/18/2003,12:25,10.89,10.9,10.89,10.89,10100
08/18/2003,12:26,10.88,10.89,10.88,10.89,5200
08/18/2003,12:27,10.89,10.89,10.88,10.88,7200
08/18/2003,12:28,0,0,0,0,0
08/18/2003,12:29,10.889,10.889,10.87,10.87,3900
08/18/2003,12:30,10.88,10.89,10.88,10.88,3500
08/18/2003,12:31,10.88,10.89,10.88,10.88,1700
08/18/2003,12:32,10.89,10.89,10.88,10.89,1300
08/18/2003,12:33,10.88,10.89,10.88,10.89,2500
08/18/2003,12:34,10.88,10.89,10.88,10.88,16300
08/18/2003,12:35,10.89,10.9,10.89,10.9,29700
08/18/2003,12:36,10.9,10.9,10.9,10.9,15700
08/18/2003,12:37,10.91,10.92,10.9,10.91,27000
08/18/2003,12:38,10.91,10.92,10.91,10.92,9200
08/18/2003,12:39,10.92,10.93,10.92,10.93,7100
08/18/2003,12:40,10.93,10.93,10.92,10.92,3300
08/18/2003,12:41,10.92,10.93,10.92,10.92,5800
08/18/2003,12:42,10.92,10.92,10.92,10.92,3000
08/18/2003,12:43,10.92,10.92,10.92,10.92,100
08/18/2003,12:44,10.93,10.93,10.92,10.93,6700
08/18/2003,12:45,10.93,10.93,10.92,10.92,15200
08/18/2003,12:46,10.92,10.93,10.92,10.92,3000
08/18/2003,12:47,10.93,10.94,10.93,10.94,24800
08/18/2003,12:48,10.93,10.94,10.93,10.93,31700
08/18/2003,12:49,10.94,10.941,10.93,10.94,14700
08/18/2003,12:50,10.94,10.95,10.94,10.95,116300
08/18/2003,12:51,10.95,10.95,10.92,10.92,6000
08/18/2003,12:52,10.93,10.93,10.92,10.92,2700
08/18/2003,12:53,10.93,10.93,10.92,10.93,3700
08/18/2003,12:54,10.92,10.94,10.92,10.93,6000
08/18/2003,12:55,10.94,10.94,10.93,10.93,6300
08/18/2003,12:56,10.94,10.94,10.94,10.94,6500
08/18/2003,12:57,10.93,10.93,10.93,10.93,2100
08/18/2003,12:58,10.94,10.95,10.93,10.95,2500
08/18/2003,12:59,10.94,10.94,10.94,10.94,1500
08/18/2003,13:00,10.94,10.95,10.94,10.94,10700
08/18/2003,13:01,10.94,10.95,10.94,10.94,2900
08/18/2003,13:02,10.94,10.94,10.93,10.93,8900
08/18/2003,13:03,10.93,10.94,10.93,10.94,2600
08/18/2003,13:04,10.93,10.94,10.93,10.93,5700
08/18/2003,13:05,10.94,10.95,10.93,10.94,8300
08/18/2003,13:06,10.93,10.94,10.93,10.94,2400
08/18/2003,13:07,10.93,10.93,10.93,10.93,400
08/18/2003,13:08,10.93,10.93,10.93,10.93,700
08/18/2003,13:09,10.93,10.93,10.93,10.93,1000
08/18/2003,13:10,10.93,10.94,10.93,10.93,900
08/18/2003,13:11,10.93,10.94,10.93,10.93,2200
08/18/2003,13:12,10.93,10.93,10.92,10.92,13500
08/18/2003,13:13,10.92,10.92,10.92,10.92,9700
08/18/2003,13:14,10.92,10.93,10.92,10.92,37000
08/18/2003,13:15,10.93,10.94,10.92,10.93,4800
08/18/2003,13:16,10.94,10.94,10.94,10.94,1200
08/18/2003,13:17,10.93,10.93,10.93,10.93,5000
08/18/2003,13:18,10.93,10.93,10.93,10.93,100
08/18/2003,13:19,10.93,10.94,10.93,10.94,1000
08/18/2003,13:20,10.94,10.94,10.93,10.94,17600
08/18/2003,13:21,10.94,10.94,10.93,10.93,6400
08/18/2003,13:22,10.93,10.94,10.93,10.94,18600
08/18/2003,13:23,10.94,10.94,10.93,10.94,14000
08/18/2003,13:24,10.93,10.94,10.93,10.94,5700
08/18/2003,13:25,10.94,10.95,10.94,10.94,6300
08/18/2003,13:26,10.94,10.95,10.94,10.95,1100
08/18/2003,13:27,10.94,10.94,10.94,10.94,6900
08/18/2003,13:28,10.95,10.95,10.92,10.93,35900
08/18/2003,13:29,10.93,10.93,10.92,10.92,41300
08/18/2003,13:30,10.92,10.93,10.92,10.93,6500
08/18/2003,13:31,10.92,10.92,10.92,10.92,1200
08/18/2003,13:32,10.92,10.92,10.92,10.92,7600
08/18/2003,13:33,10.91,10.92,10.91,10.92,6300
08/18/2003,13:34,10.91,10.921,10.91,10.92,15900
08/18/2003,13:35,10.92,10.93,10.92,10.92,4200
08/18/2003,13:36,10.93,10.94,10.93,10.94,13300
08/18/2003,13:37,10.93,10.94,10.93,10.93,3500
08/18/2003,13:38,10.93,10.94,10.93,10.94,8700
08/18/2003,13:39,10.94,10.95,10.93,10.94,6700
08/18/2003,13:40,10.94,10.95,10.94,10.941,5800
08/18/2003,13:41,10.94,10.95,10.94,10.94,700
08/18/2003,13:42,10.95,10.95,10.95,10.95,26400
08/18/2003,13:43,10.95,10.96,10.95,10.95,9500
08/18/2003,13:44,10.95,10.95,10.95,10.95,3000
08/18/2003,13:45,10.96,10.96,10.94,10.95,15800
08/18/2003,13:46,10.95,10.95,10.95,10.95,7400
08/18/2003,13:47,10.95,10.95,10.94,10.94,77500
08/18/2003,13:48,10.95,10.95,10.94,10.95,3000
08/18/2003,13:49,10.94,10.94,10.94,10.94,3900
08/18/2003,13:50,10.941,10.95,10.94,10.95,2300
08/18/2003,13:51,10.94,10.95,10.94,10.95,18400
08/18/2003,13:52,10.94,10.95,10.94,10.95,7000
08/18/2003,13:53,10.94,10.941,10.94,10.94,15900
08/18/2003,13:54,10.94,10.95,10.94,10.95,1100
08/18/2003,13:55,10.94,10.96,10.94,10.96,15900
08/18/2003,13:56,10.95,10.95,10.94,10.94,2900
08/18/2003,13:57,10.95,10.95,10.94,10.94,6600
08/18/2003,13:58,10.94,10.94,10.94,10.94,1700
08/18/2003,13:59,10.95,10.95,10.94,10.95,800
08/18/2003,14:00,10.94,10.95,10.94,10.94,9500
08/18/2003,14:01,10.95,10.95,10.93,10.94,17500
08/18/2003,14:02,10.94,10.95,10.94,10.95,7300
08/18/2003,14:03,10.95,10.95,10.94,10.95,17500
08/18/2003,14:04,10.94,10.96,10.94,10.96,9300
08/18/2003,14:05,10.96,10.96,10.94,10.95,9700
08/18/2003,14:06,10.96,10.96,10.95,10.96,13200
08/18/2003,14:07,10.95,10.95,10.95,10.95,6100
08/18/2003,14:08,10.95,10.96,10.95,10.96,5200
08/18/2003,14:09,10.95,10.96,10.95,10.96,12600
08/18/2003,14:10,10.96,10.96,10.95,10.95,16500
08/18/2003,14:11,10.95,10.97,10.95,10.96,6900
08/18/2003,14:12,10.961,10.97,10.961,10.97,8600
08/18/2003,14:13,10.97,10.97,10.96,10.96,7600
08/18/2003,14:14,10.96,10.97,10.96,10.96,2100
08/18/2003,14:15,10.97,10.97,10.96,10.96,9700
08/18/2003,14:16,10.96,10.97,10.96,10.96,19500
08/18/2003,14:17,10.97,10.97,10.96,10.96,6300
08/18/2003,14:18,10.97,10.97,10.95,10.95,15700
08/18/2003,14:19,10.95,10.96,10.95,10.95,1700
08/18/2003,14:20,10.95,10.96,10.95,10.95,2400
08/18/2003,14:21,10.95,10.95,10.95,10.95,2300
08/18/2003,14:22,10.95,10.96,10.95,10.95,7100
08/18/2003,14:23,10.95,10.96,10.95,10.95,8200
08/18/2003,14:24,10.96,10.96,10.95,10.95,30800
08/18/2003,14:25,10.94,10.95,10.94,10.95,29200
08/18/2003,14:26,10.95,10.95,10.95,10.95,23300
08/18/2003,14:27,10.94,10.95,10.94,10.95,14100
08/18/2003,14:28,10.96,10.96,10.95,10.95,3400
08/18/2003,14:29,10.95,10.95,10.94,10.95,4600
08/18/2003,14:30,10.95,10.95,10.94,10.94,11300
08/18/2003,14:31,10.94,10.95,10.94,10.94,7600
08/18/2003,14:32,10.94,10.95,10.94,10.95,13400
08/18/2003,14:33,10.95,10.95,10.94,10.95,17800
08/18/2003,14:34,10.94,10.94,10.94,10.94,3200
08/18/2003,14:35,10.94,10.95,10.94,10.95,13900
08/18/2003,14:36,10.96,10.96,10.94,10.95,10200
08/18/2003,14:37,10.94,10.95,10.94,10.95,3000
08/18/2003,14:38,10.95,10.95,10.94,10.95,13600
08/18/2003,14:39,10.95,10.95,10.94,10.95,19900
08/18/2003,14:40,10.94,10.95,10.94,10.94,73700
08/18/2003,14:41,10.94,10.95,10.94,10.95,11700
08/18/2003,14:42,10.94,10.95,10.94,10.94,30200
08/18/2003,14:43,10.94,10.94,10.93,10.93,5000
08/18/2003,14:44,10.94,10.95,10.92,10.94,10700
08/18/2003,14:45,10.93,10.94,10.93,10.93,12700
08/18/2003,14:46,10.94,10.94,10.94,10.94,600
08/18/2003,14:47,10.93,10.93,10.93,10.93,7000
08/18/2003,14:48,10.94,10.94,10.92,10.92,9100
08/18/2003,14:49,10.92,10.93,10.92,10.93,1700
08/18/2003,14:50,10.93,10.93,10.92,10.92,9700
08/18/2003,14:51,10.93,10.93,10.92,10.93,12100
08/18/2003,14:52,10.93,10.93,10.93,10.93,4600
08/18/2003,14:53,10.94,10.94,10.93,10.93,11000
08/18/2003,14:54,10.94,10.94,10.93,10.93,1300
08/18/2003,14:55,10.93,10.93,10.93,10.93,8300
08/18/2003,14:56,10.93,10.93,10.93,10.93,1200
08/18/2003,14:57,10.93,10.94,10.93,10.94,8000
08/18/2003,14:58,10.93,10.94,10.93,10.94,14200
08/18/2003,14:59,10.93,10.94,10.93,10.94,18500
08/18/2003,15:00,10.94,10.95,10.94,10.95,17600
08/18/2003,15:01,10.95,10.95,10.94,10.95,15500
08/18/2003,15:02,10.95,10.95,10.95,10.95,20000
08/18/2003,15:03,10.95,10.951,10.95,10.95,4300
08/18/2003,15:04,10.95,10.96,10.95,10.95,30700
08/18/2003,15:05,10.95,10.96,10.95,10.96,26700
08/18/2003,15:06,10.95,10.96,10.95,10.95,11700
08/18/2003,15:07,10.95,10.95,10.94,10.94,4500
08/18/2003,15:08,10.94,10.94,10.94,10.94,700
08/18/2003,15:09,10.94,10.95,10.94,10.94,6600
08/18/2003,15:10,10.94,10.94,10.94,10.94,100
08/18/2003,15:11,10.94,10.95,10.94,10.95,13800
08/18/2003,15:12,10.95,10.95,10.94,10.94,10600
08/18/2003,15:13,10.95,10.95,10.94,10.95,4800
08/18/2003,15:14,10.95,10.95,10.94,10.95,105500
08/18/2003,15:15,10.95,10.95,10.94,10.95,3200
08/18/2003,15:16,10.941,10.95,10.94,10.94,2800
08/18/2003,15:17,10.94,10.95,10.93,10.94,3700
08/18/2003,15:18,10.931,10.94,10.93,10.94,1400
08/18/2003,15:19,10.93,10.94,10.921,10.93,9300
08/18/2003,15:20,10.93,10.93,10.92,10.93,1800
08/18/2003,15:21,10.93,10.93,10.92,10.93,6000
08/18/2003,15:22,10.92,10.94,10.92,10.93,10900
08/18/2003,15:23,10.94,10.94,10.93,10.94,26600
08/18/2003,15:24,10.94,10.95,10.94,10.94,5000
08/18/2003,15:25,10.94,10.94,10.94,10.94,3700
08/18/2003,15:26,10.94,10.94,10.94,10.94,8300
08/18/2003,15:27,10.94,10.94,10.93,10.94,1800
08/18/2003,15:28,10.94,10.95,10.93,10.95,7000
08/18/2003,15:29,10.94,10.95,10.94,10.95,6500
08/18/2003,15:30,10.95,10.95,10.94,10.94,15600
08/18/2003,15:31,10.95,10.95,10.93,10.93,2900
08/18/2003,15:32,10.93,10.94,10.93,10.93,8800
08/18/2003,15:33,10.94,10.94,10.93,10.93,4500
08/18/2003,15:34,10.92,10.93,10.92,10.93,7500
08/18/2003,15:35,10.92,10.94,10.92,10.93,5000
08/18/2003,15:36,10.93,10.94,10.92,10.92,9100
08/18/2003,15:37,10.93,10.93,10.92,10.92,6200
08/18/2003,15:38,10.93,10.93,10.92,10.93,3300
08/18/2003,15:39,10.93,10.93,10.92,10.92,7100
08/18/2003,15:40,10.93,10.93,10.92,10.92,3400
08/18/2003,15:41,10.92,10.93,10.92,10.92,4000
08/18/2003,15:42,10.93,10.93,10.92,10.92,42400
08/18/2003,15:43,10.92,10.93,10.92,10.93,16600
08/18/2003,15:44,10.93,10.93,10.93,10.93,15200
08/18/2003,15:45,10.93,10.93,10.92,10.93,30300
08/18/2003,15:46,10.93,10.93,10.91,10.92,13900
08/18/2003,15:47,10.91,10.92,10.91,10.92,6900
08/18/2003,15:48,10.92,10.92,10.91,10.92,11600
08/18/2003,15:49,10.92,10.93,10.92,10.921,9800
08/18/2003,15:50,10.92,10.93,10.92,10.93,2900
08/18/2003,15:51,10.93,10.93,10.92,10.93,2100
08/18/2003,15:52,10.93,10.93,10.92,10.92,4100
08/18/2003,15:53,10.92,10.93,10.92,10.93,13000
08/18/2003,15:54,10.93,10.93,10.921,10.93,5700
08/18/2003,15:55,10.93,10.93,10.92,10.93,15200
08/18/2003,15:56,10.93,10.93,10.92,10.92,10900
08/18/2003,15:57,10.92,10.93,10.92,10.92,24800
08/18/2003,15:58,10.92,10.92,10.91,10.92,2900
08/18/2003,15:59,10.92,10.92,10.91,10.92,10400
08/19/2003,09:30,10.91,10.91,10.9,10.9,239000
08/19/2003,09:31,10.91,10.91,10.9,10.9,6600
08/19/2003,09:32,10.9,10.91,10.88,10.88,5400
08/19/2003,09:33,10.89,10.89,10.88,10.88,7900
08/19/2003,09:34,10.91,10.91,10.9,10.91,18400
08/19/2003,09:35,10.91,10.93,10.91,10.93,15200
08/19/2003,09:36,10.94,10.95,10.94,10.95,9600
08/19/2003,09:37,10.95,10.96,10.95,10.95,16900
08/19/2003,09:38,10.95,10.96,10.95,10.96,3900
08/19/2003,09:39,10.95,10.96,10.95,10.95,50700
08/19/2003,09:40,10.96,10.96,10.95,10.96,10600
08/19/2003,09:41,10.96,10.96,10.94,10.94,7000
08/19/2003,09:42,10.95,10.96,10.94,10.96,6700
08/19/2003,09:43,10.96,10.96,10.96,10.96,3900
08/19/2003,09:44,10.96,10.96,10.95,10.96,11900
08/19/2003,09:45,10.96,10.97,10.95,10.97,16500
08/19/2003,09:46,10.97,10.98,10.97,10.98,1900
08/19/2003,09:47,10.98,10.98,10.98,10.98,5000
08/19/2003,09:48,10.98,10.99,10.98,10.99,40600
08/19/2003,09:49,10.99,10.99,10.97,10.97,18300
08/19/2003,09:50,10.97,10.98,10.97,10.97,14600
08/19/2003,09:51,10.98,10.98,10.97,10.98,8900
08/19/2003,09:52,10.98,10.99,10.97,10.98,2700
08/19/2003,09:53,10.97,10.98,10.97,10.98,1000
08/19/2003,09:54,10.98,10.98,10.97,10.98,5400
08/19/2003,09:55,10.99,11,10.99,10.99,145200
08/19/2003,09:56,11,11,10.99,11,166800
08/19/2003,09:57,11,11,10.98,10.98,76400
08/19/2003,09:58,10.98,10.99,10.98,10.98,27500
08/19/2003,09:59,10.97,10.97,10.97,10.97,7200
08/19/2003,10:00,10.98,10.98,10.94,10.96,121800
08/19/2003,10:01,10.96,10.97,10.95,10.97,10700
08/19/2003,10:02,10.96,10.97,10.959,10.959,2800
08/19/2003,10:03,10.97,10.98,10.97,10.97,5400
08/19/2003,10:04,10.97,10.98,10.97,10.98,14200
08/19/2003,10:05,10.97,10.98,10.97,10.98,19400
08/19/2003,10:06,10.97,10.97,10.97,10.97,14800
08/19/2003,10:07,10.97,10.98,10.96,10.97,12100
08/19/2003,10:08,10.97,10.98,10.97,10.97,15100
08/19/2003,10:09,10.97,10.98,10.96,10.96,46800
08/19/2003,10:10,10.97,10.97,10.96,10.96,20900
08/19/2003,10:11,10.95,10.98,10.95,10.98,107900
08/19/2003,10:12,10.95,10.95,10.95,10.95,3200
08/19/2003,10:13,10.95,10.96,10.95,10.96,14400
08/19/2003,10:14,10.95,10.98,10.95,10.97,8700
08/19/2003,10:15,10.97,10.98,10.97,10.97,5300
08/19/2003,10:16,10.98,10.98,10.98,10.98,6100
08/19/2003,10:17,10.98,10.99,10.98,10.99,20100
08/19/2003,10:18,10.98,10.99,10.98,10.99,1900
08/19/2003,10:19,10.99,11,10.98,11,36100
08/19/2003,10:20,11,11.02,10.98,11.02,42000
08/19/2003,10:21,11.02,11.03,11.01,11.02,17100
08/19/2003,10:22,11.03,11.03,11.01,11.02,10500
08/19/2003,10:23,11.02,11.03,11.01,11.01,3000
08/19/2003,10:24,11.02,11.02,11,11.02,33000
08/19/2003,10:25,11.01,11.03,11.01,11.01,9800
08/19/2003,10:26,11.02,11.02,11,11.01,23300
08/19/2003,10:27,11,11.01,11,11.01,15800
08/19/2003,10:28,11.01,11.01,11,11.01,8800
08/19/2003,10:29,11.01,11.01,11,11.01,9700
08/19/2003,10:30,11.01,11.01,11,11.01,15900
08/19/2003,10:31,11,11,11,11,8200
08/19/2003,10:32,11.01,11.01,11,11,14200
08/19/2003,10:33,11,11,10.98,10.98,32900
08/19/2003,10:34,11,11,10.99,10.99,7400
08/19/2003,10:35,10.99,11,10.98,10.98,21100
08/19/2003,10:36,11,11,11,11,3700
08/19/2003,10:37,10.99,11,10.99,11,40800
08/19/2003,10:38,11.02,11.03,11.01,11.01,10000
08/19/2003,10:39,11.02,11.03,11.02,11.03,17600
08/19/2003,10:40,11.04,11.05,11.02,11.05,58100
08/19/2003,10:41,11.04,11.05,11.04,11.05,46200
08/19/2003,10:42,11.05,11.07,11.05,11.05,9600
08/19/2003,10:43,11.07,11.08,11.06,11.08,6900
08/19/2003,10:44,11.08,11.09,11.08,11.09,13700
08/19/2003,10:45,11.08,11.09,11.08,11.09,12200
08/19/2003,10:46,11.08,11.09,11.08,11.09,9000
08/19/2003,10:47,11.08,11.09,11.08,11.09,23100
08/19/2003,10:48,11.09,11.1,11.09,11.09,19200
08/19/2003,10:49,11.09,11.1,11.09,11.09,29000
08/19/2003,10:50,11.1,11.11,11.091,11.11,100700
08/19/2003,10:51,11.1,11.13,11.1,11.12,39500
08/19/2003,10:52,11.12,11.13,11.12,11.13,30600
08/19/2003,10:53,11.12,11.13,11.11,11.11,24000
08/19/2003,10:54,11.11,11.12,11.1,11.1,23400
08/19/2003,10:55,11.11,11.13,11.11,11.12,22100
08/19/2003,10:56,11.12,11.13,11.12,11.12,6100
08/19/2003,10:57,11.13,11.13,11.12,11.13,9100
08/19/2003,10:58,11.13,11.14,11.13,11.131,21800
08/19/2003,10:59,11.13,11.14,11.13,11.14,28100
08/19/2003,11:00,11.13,11.14,11.13,11.13,35500
08/19/2003,11:01,11.14,11.14,11.13,11.14,8900
08/19/2003,11:02,11.13,11.14,11.13,11.13,19000
08/19/2003,11:03,11.14,11.14,11.12,11.12,86500
08/19/2003,11:04,11.12,11.12,11.1,11.11,110000
08/19/2003,11:05,11.11,11.11,11.1,11.11,7700
08/19/2003,11:06,11.11,11.12,11.11,11.11,21500
08/19/2003,11:07,11.12,11.12,11.1,11.1,31500
08/19/2003,11:08,11.1,11.11,11.1,11.11,1700
08/19/2003,11:09,11.11,11.11,11.1,11.1,3600
08/19/2003,11:10,11.1,11.1,11.09,11.09,5700
08/19/2003,11:11,11.1,11.1,11.09,11.09,4300
08/19/2003,11:12,11.09,11.09,11.08,11.08,7200
08/19/2003,11:13,11.09,11.09,11.08,11.08,7000
08/19/2003,11:14,11.08,11.09,11.08,11.09,7300
08/19/2003,11:15,11.08,11.1,11.08,11.09,29000
08/19/2003,11:16,11.1,11.1,11.08,11.08,9300
08/19/2003,11:17,11.08,11.1,11.08,11.1,25600
08/19/2003,11:18,11.09,11.1,11.08,11.09,18200
08/19/2003,11:19,11.08,11.1,11.08,11.08,9100
08/19/2003,11:20,11.08,11.08,11.08,11.08,1000
08/19/2003,11:21,11.08,11.089,11.07,11.07,19600
08/19/2003,11:22,11.07,11.08,11.07,11.08,6000
08/19/2003,11:23,11.07,11.07,11.07,11.07,5200
08/19/2003,11:24,11.07,11.07,11.07,11.07,6000
08/19/2003,11:25,11.07,11.07,11.07,11.07,7300
08/19/2003,11:26,11.07,11.07,11.07,11.07,2600
08/19/2003,11:27,11.07,11.07,11.06,11.06,5000
08/19/2003,11:28,11.07,11.08,11.07,11.07,6400
08/19/2003,11:29,11.07,11.08,11.07,11.08,12400
08/19/2003,11:30,11.07,11.08,11.07,11.08,26800
08/19/2003,11:31,11.08,11.09,11.08,11.09,3400
08/19/2003,11:32,11.08,11.08,11.08,11.08,300
08/19/2003,11:33,11.09,11.1,11.07,11.07,15100
08/19/2003,11:34,11.06,11.08,11.06,11.08,6800
08/19/2003,11:35,11.09,11.09,11.07,11.07,3000
08/19/2003,11:36,11.08,11.08,11.06,11.07,7100
08/19/2003,11:37,11.07,11.07,11.05,11.05,9300
08/19/2003,11:38,11.05,11.06,11.04,11.05,29600
08/19/2003,11:39,11.05,11.05,11.04,11.04,16400
08/19/2003,11:40,11.03,11.04,11.02,11.02,63600
08/19/2003,11:41,11.04,11.04,11.03,11.04,12100
08/19/2003,11:42,11.04,11.04,11.03,11.03,24500
08/19/2003,11:43,11.04,11.04,11.03,11.04,6100
08/19/2003,11:44,11.04,11.05,11.03,11.05,19600
08/19/2003,11:45,11.06,11.06,11.05,11.05,6600
08/19/2003,11:46,11.04,11.05,11.04,11.05,4300
08/19/2003,11:47,11.05,11.05,11.04,11.05,15200
08/19/2003,11:48,11.05,11.05,11.05,11.05,3200
08/19/2003,11:49,11.03,11.05,11.03,11.05,52100
08/19/2003,11:50,11.04,11.06,11.04,11.06,2200
08/19/2003,11:51,11.06,11.07,11.06,11.07,11800
08/19/2003,11:52,11.07,11.07,11.06,11.07,3400
08/19/2003,11:53,11.06,11.06,11.06,11.06,6600
08/19/2003,11:54,11.05,11.07,11.05,11.06,5100
08/19/2003,11:55,11.06,11.06,11.06,11.06,1200
08/19/2003,11:56,11.05,11.06,11.05,11.06,1000
08/19/2003,11:57,11.06,11.07,11.06,11.07,10600
08/19/2003,11:58,11.06,11.06,11.06,11.06,6600
08/19/2003,11:59,11.06,11.06,11.05,11.06,3200
08/19/2003,12:00,11.06,11.07,11.06,11.07,1900
08/19/2003,12:01,11.06,11.06,11.04,11.05,13200
08/19/2003,12:02,11.06,11.07,11.04,11.04,17200
08/19/2003,12:03,11.05,11.05,11.04,11.05,4400
08/19/2003,12:04,11.05,11.05,11.04,11.04,12000
08/19/2003,12:05,11.04,11.05,11.04,11.05,5300
08/19/2003,12:06,11.05,11.06,11.04,11.06,8500
08/19/2003,12:07,11.05,11.06,11.05,11.06,400
08/19/2003,12:08,11.051,11.06,11.04,11.04,2800
08/19/2003,12:09,11.04,11.05,11.04,11.05,13300
08/19/2003,12:10,11.04,11.06,11.04,11.06,3900
08/19/2003,12:11,11.05,11.05,11.04,11.05,10900
08/19/2003,12:12,11.06,11.07,11.06,11.06,10300
08/19/2003,12:13,11.07,11.07,11.06,11.06,4400
08/19/2003,12:14,11.07,11.07,11.06,11.06,2400
08/19/2003,12:15,11.06,11.07,11.06,11.06,8000
08/19/2003,12:16,11.07,11.07,11.06,11.06,4100
08/19/2003,12:17,11.06,11.06,11.06,11.06,2700
08/19/2003,12:18,11.06,11.06,11.06,11.06,5200
08/19/2003,12:19,11.06,11.07,11.06,11.07,2900
08/19/2003,12:20,11.06,11.06,11.06,11.06,200
08/19/2003,12:21,11.06,11.06,11.06,11.06,5100
08/19/2003,12:22,11.06,11.06,11.05,11.06,4000
08/19/2003,12:23,11.06,11.06,11.05,11.06,5000
08/19/2003,12:24,11.06,11.06,11.05,11.06,2600
08/19/2003,12:25,11.06,11.06,11.06,11.06,40100
08/19/2003,12:26,11.06,11.06,11.04,11.04,35500
08/19/2003,12:27,11.03,11.07,11.03,11.07,190600
08/19/2003,12:28,11.06,11.06,11.05,11.05,5300
08/19/2003,12:29,11.05,11.05,11.04,11.04,12500
08/19/2003,12:30,11.04,11.05,11.03,11.04,18500
08/19/2003,12:31,11.04,11.04,11.03,11.04,4200
08/19/2003,12:32,11.04,11.04,11.03,11.03,3600
08/19/2003,12:33,11.031,11.031,11.02,11.02,7900
08/19/2003,12:34,11.03,11.04,11.03,11.03,10800
08/19/2003,12:35,11.03,11.04,11.03,11.03,6000
08/19/2003,12:36,11.03,11.03,11.02,11.03,2600
08/19/2003,12:37,11.02,11.02,11.02,11.02,1500
08/19/2003,12:38,11.02,11.03,11.02,11.03,3300
08/19/2003,12:39,11.02,11.03,11.02,11.02,7000
08/19/2003,12:40,11.03,11.03,11.02,11.03,6200
08/19/2003,12:41,11.02,11.03,11.02,11.03,3400
08/19/2003,12:42,11.02,11.03,11.01,11.01,57800
08/19/2003,12:43,11.01,11.02,11.01,11.02,9100
08/19/2003,12:44,11.01,11.01,11,11,14400
08/19/2003,12:45,11,11,10.98,10.98,12800
08/19/2003,12:46,10.98,10.98,10.98,10.98,6800
08/19/2003,12:47,10.98,11,10.97,10.97,20800
08/19/2003,12:48,10.97,10.979,10.96,10.97,2900
08/19/2003,12:49,10.97,10.97,10.96,10.96,23400
08/19/2003,12:50,0,0,0,0,0
08/19/2003,12:51,10.96,10.98,10.96,10.98,167700
08/19/2003,12:52,10.97,10.97,10.96,10.96,21500
08/19/2003,12:53,10.97,10.97,10.95,10.95,4100
08/19/2003,12:54,10.96,10.97,10.96,10.96,2700
08/19/2003,12:55,10.96,10.97,10.96,10.96,10500
08/19/2003,12:56,10.96,10.96,10.95,10.95,52900
08/19/2003,12:57,10.95,10.95,10.93,10.93,10900
08/19/2003,12:58,10.94,10.94,10.93,10.94,21600
08/19/2003,12:59,10.93,10.94,10.93,10.94,6500
08/19/2003,13:00,10.94,10.95,10.93,10.94,79100
08/19/2003,13:01,10.95,10.96,10.95,10.95,28400
08/19/2003,13:02,10.95,10.95,10.94,10.95,5500
08/19/2003,13:03,10.95,10.95,10.94,10.95,7000
08/19/2003,13:04,10.95,10.95,10.95,10.95,23300
08/19/2003,13:05,0,0,0,0,0
08/19/2003,13:06,10.95,10.96,10.95,10.95,7200
08/19/2003,13:07,10.96,10.96,10.95,10.96,3400
08/19/2003,13:08,10.96,10.96,10.95,10.95,600
08/19/2003,13:09,10.96,10.96,10.95,10.95,48700
08/19/2003,13:10,10.95,10.96,10.95,10.95,3300
08/19/2003,13:11,10.95,10.96,10.95,10.95,2300
08/19/2003,13:12,10.95,10.96,10.95,10.96,1300
08/19/2003,13:13,10.95,10.95,10.95,10.95,1100
08/19/2003,13:14,10.95,10.96,10.95,10.96,1100
08/19/2003,13:15,10.95,10.96,10.95,10.95,3900
08/19/2003,13:16,10.95,10.96,10.95,10.96,62100
08/19/2003,13:17,10.97,10.97,10.97,10.97,3400
08/19/2003,13:18,10.97,10.98,10.97,10.98,300
08/19/2003,13:19,10.97,10.98,10.97,10.97,9200
08/19/2003,13:20,10.98,10.98,10.97,10.97,4000
08/19/2003,13:21,10.97,10.97,10.97,10.97,400
08/19/2003,13:22,10.97,10.98,10.96,10.96,5600
08/19/2003,13:23,10.96,10.97,10.96,10.96,6600
08/19/2003,13:24,10.97,10.97,10.97,10.97,2100
08/19/2003,13:25,10.97,10.98,10.97,10.97,6000
08/19/2003,13:26,10.97,10.98,10.97,10.98,2500
08/19/2003,13:27,10.98,10.98,10.97,10.97,6000
08/19/2003,13:28,10.98,10.98,10.97,10.98,39200
08/19/2003,13:29,10.97,10.97,10.97,10.97,3000
08/19/2003,13:30,10.97,10.98,10.97,10.97,14600
08/19/2003,13:31,10.97,10.97,10.97,10.97,11100
08/19/2003,13:32,10.98,10.98,10.97,10.97,5100
08/19/2003,13:33,0,0,0,0,0
08/19/2003,13:34,10.98,10.99,10.97,10.98,7400
08/19/2003,13:35,10.99,11,10.98,11,51600
08/19/2003,13:36,10.99,11,10.99,10.99,5800
08/19/2003,13:37,10.99,10.99,10.99,10.99,200
08/19/2003,13:38,11,11,10.99,11,4000
08/19/2003,13:39,11,11,11,11,300
08/19/2003,13:40,11,11,10.99,11,9600
08/19/2003,13:41,10.99,10.99,10.99,10.99,500
08/19/2003,13:42,10.99,11,10.99,10.99,2100
08/19/2003,13:43,11,11,10.99,10.99,8200
08/19/2003,13:44,10.99,11,10.98,10.98,12300
08/19/2003,13:45,10.97,10.99,10.97,10.99,3500
08/19/2003,13:46,10.99,10.99,10.98,10.98,2000
08/19/2003,13:47,10.99,10.99,10.98,10.99,1600
08/19/2003,13:48,10.98,10.99,10.98,10.98,31400
08/19/2003,13:49,10.98,10.99,10.98,10.98,44800
08/19/2003,13:50,10.99,10.99,10.97,10.97,20400
08/19/2003,13:51,10.97,10.98,10.97,10.98,3800
08/19/2003,13:52,10.97,10.97,10.97,10.97,1400
08/19/2003,13:53,10.98,10.98,10.98,10.98,9800
08/19/2003,13:54,10.98,10.99,10.97,10.98,25000
08/19/2003,13:55,10.99,10.99,10.99,10.99,2000
08/19/2003,13:56,10.99,11,10.98,10.99,22900
08/19/2003,13:57,11,11,11,11,15100
08/19/2003,13:58,11,11,11,11,18200
08/19/2003,13:59,10.99,11,10.99,10.99,3800
08/19/2003,14:00,11,11,10.99,10.99,8200
08/19/2003,14:01,10.99,11,10.99,11,5600
08/19/2003,14:02,11,11,10.99,10.991,10700
08/19/2003,14:03,10.99,11,10.99,11,6600
08/19/2003,14:04,10.99,10.99,10.99,10.99,56000
08/19/2003,14:05,10.98,10.99,10.98,10.99,3500
08/19/2003,14:06,10.99,11,10.99,11,6700
08/19/2003,14:07,10.99,11,10.98,11,4600
08/19/2003,14:08,11,11,10.98,10.98,7800
08/19/2003,14:09,10.99,11,10.99,11,4000
08/19/2003,14:10,11,11,10.99,10.99,8900
08/19/2003,14:11,10.98,10.99,10.98,10.99,3400
08/19/2003,14:12,10.99,10.99,10.99,10.99,3700
08/19/2003,14:13,10.99,11,10.99,10.99,1900
08/19/2003,14:14,10.99,10.99,10.98,10.98,2800
08/19/2003,14:15,10.99,11,10.98,11,8800
08/19/2003,14:16,10.99,10.99,10.98,10.98,10200
08/19/2003,14:17,10.98,10.99,10.98,10.98,3000
08/19/2003,14:18,10.99,10.99,10.98,10.99,2700
08/19/2003,14:19,10.99,10.99,10.98,10.98,4100
08/19/2003,14:20,10.98,10.99,10.98,10.99,5000
08/19/2003,14:21,10.98,10.99,10.98,10.99,1000
08/19/2003,14:22,10.99,10.99,10.98,10.98,8200
08/19/2003,14:23,10.98,10.98,10.97,10.97,14400
08/19/2003,14:24,10.97,10.98,10.97,10.97,400
08/19/2003,14:25,10.98,10.98,10.97,10.97,1400
08/19/2003,14:26,10.97,10.99,10.97,10.99,9600
08/19/2003,14:27,10.98,10.99,10.97,10.98,10500
08/19/2003,14:28,10.98,10.99,10.97,10.98,2400
08/19/2003,14:29,10.98,10.98,10.97,10.97,2000
08/19/2003,14:30,10.98,10.98,10.97,10.98,9200
08/19/2003,14:31,10.98,10.99,10.97,10.99,7400
08/19/2003,14:32,10.98,10.99,10.98,10.98,15900
08/19/2003,14:33,10.99,10.99,10.98,10.99,5600
08/19/2003,14:34,10.99,10.99,10.98,10.98,3700
08/19/2003,14:35,10.98,10.99,10.98,10.98,4900
08/19/2003,14:36,10.98,10.98,10.97,10.97,3900
08/19/2003,14:37,10.97,10.98,10.97,10.98,800
08/19/2003,14:38,10.98,10.98,10.971,10.971,3000
08/19/2003,14:39,10.98,10.98,10.97,10.97,7100
08/19/2003,14:40,10.98,10.98,10.97,10.97,116700
08/19/2003,14:41,10.97,10.97,10.95,10.95,16900
08/19/2003,14:42,10.96,10.96,10.96,10.96,3700
08/19/2003,14:43,10.96,10.96,10.95,10.95,7300
08/19/2003,14:44,10.95,10.96,10.95,10.96,8100
08/19/2003,14:45,10.96,10.98,10.95,10.98,15400
08/19/2003,14:46,10.98,10.98,10.96,10.97,3300
08/19/2003,14:47,10.98,10.98,10.96,10.98,29500
08/19/2003,14:48,0,0,0,0,0
08/19/2003,14:49,10.98,10.98,10.97,10.98,3800
08/19/2003,14:50,10.99,10.99,10.97,10.98,11700
08/19/2003,14:51,10.98,10.98,10.98,10.98,2700
08/19/2003,14:52,10.98,10.98,10.98,10.98,2500
08/19/2003,14:53,10.98,10.99,10.98,10.99,4700
08/19/2003,14:54,10.99,10.99,10.98,10.98,3500
08/19/2003,14:55,10.98,10.99,10.98,10.99,19700
08/19/2003,14:56,10.98,10.99,10.98,10.98,5500
08/19/2003,14:57,10.98,10.99,10.97,10.98,8600
08/19/2003,14:58,10.97,10.98,10.97,10.98,3200
08/19/2003,14:59,10.99,10.99,10.98,10.98,18400
08/19/2003,15:00,10.99,10.99,10.98,10.99,4700
08/19/2003,15:01,10.98,11,10.98,10.99,23800
08/19/2003,15:02,10.99,11,10.99,11,48700
08/19/2003,15:03,11,11,10.99,11,86000
08/19/2003,15:04,11,11.01,11,11,31800
08/19/2003,15:05,11.01,11.01,11,11.01,3800
08/19/2003,15:06,11,11.01,11,11.01,76500
08/19/2003,15:07,11,11.01,11,11,6100
08/19/2003,15:08,11,11.01,11,11,9100
08/19/2003,15:09,11.01,11.02,11.01,11.02,1400
08/19/2003,15:10,11.02,11.03,11.01,11.03,6000
08/19/2003,15:11,11.02,11.03,11.01,11.01,8600
08/19/2003,15:12,11.01,11.01,11.01,11.01,5100
08/19/2003,15:13,11.01,11.01,11.01,11.01,3400
08/19/2003,15:14,11.01,11.01,11.01,11.01,4200
08/19/2003,15:15,11.01,11.02,11.01,11.01,22600
08/19/2003,15:16,11.02,11.02,11.01,11.02,7800
08/19/2003,15:17,11.02,11.02,11.02,11.02,3300
08/19/2003,15:18,11.02,11.03,11.02,11.03,12200
08/19/2003,15:19,11.03,11.04,11.03,11.03,40700
08/19/2003,15:20,11.04,11.04,11.03,11.03,18200
08/19/2003,15:21,11.02,11.04,11.02,11.04,6300
08/19/2003,15:22,11.04,11.04,11.03,11.03,9800
08/19/2003,15:23,11.03,11.05,11.03,11.05,19300
08/19/2003,15:24,11.05,11.06,11.04,11.05,71200
08/19/2003,15:25,11.05,11.05,11.04,11.04,4000
08/19/2003,15:26,11.04,11.05,11.04,11.05,74700
08/19/2003,15:27,11.05,11.06,11.05,11.06,10300
08/19/2003,15:28,11.06,11.06,11.05,11.05,8000
08/19/2003,15:29,11.06,11.06,11.05,11.05,3400
08/19/2003,15:30,11.05,11.05,11.04,11.04,38700
08/19/2003,15:31,11.03,11.05,11.03,11.03,5200
08/19/2003,15:32,11.04,11.04,11.01,11.02,21000
08/19/2003,15:33,11.02,11.03,11.01,11.03,26600
08/19/2003,15:34,11.03,11.03,11.02,11.03,15300
08/19/2003,15:35,11.03,11.03,11.01,11.02,3800
08/19/2003,15:36,11.02,11.02,11.02,11.02,900
08/19/2003,15:37,11.03,11.03,11.02,11.02,6500
08/19/2003,15:38,11.02,11.03,11.01,11.03,20700
08/19/2003,15:39,11.021,11.021,11.01,11.02,13200
08/19/2003,15:40,11.02,11.02,11.01,11.02,10400
08/19/2003,15:41,11.01,11.02,11.01,11.01,15100
08/19/2003,15:42,11.02,11.03,11.02,11.03,8700
08/19/2003,15:43,11.03,11.05,11.03,11.05,34800
08/19/2003,15:44,11.05,11.06,11.05,11.06,11600
08/19/2003,15:45,11.06,11.06,11.05,11.06,6600
08/19/2003,15:46,11.06,11.07,11.06,11.07,23800
08/19/2003,15:47,11.06,11.07,11.05,11.07,22600
08/19/2003,15:48,11.07,11.08,11.06,11.08,33100
08/19/2003,15:49,11.08,11.08,11.07,11.08,12800
08/19/2003,15:50,11.08,11.09,11.06,11.07,10600
08/19/2003,15:51,11.06,11.06,11.05,11.06,10300
08/19/2003,15:52,11.05,11.05,11.04,11.05,115100
08/19/2003,15:53,11.05,11.05,11.03,11.05,19600
08/19/2003,15:54,11.05,11.05,11.04,11.05,33300
08/19/2003,15:55,11.05,11.05,11.04,11.05,18800
08/19/2003,15:56,11.05,11.05,11.04,11.04,17000
08/19/2003,15:57,11.04,11.05,11.04,11.05,20400
08/19/2003,15:58,11.05,11.05,11.04,11.05,152400
08/19/2003,15:59,11.05,11.05,11.04,11.04,13600
08/20/2003,09:30,11.07,11.07,11.06,11.07,104700
08/20/2003,09:31,11.07,11.07,11.05,11.05,10600
08/20/2003,09:32,11.05,11.05,11.02,11.02,8700
08/20/2003,09:33,11.02,11.02,11,11.01,15200
08/20/2003,09:34,11.01,11.02,11,11,15400
08/20/2003,09:35,11.01,11.01,10.95,10.96,20000
08/20/2003,09:36,10.96,10.98,10.96,10.98,25100
08/20/2003,09:37,10.97,11,10.97,11,12200
08/20/2003,09:38,11,11,10.99,10.99,36100
08/20/2003,09:39,11,11.02,11,11.02,17800
08/20/2003,09:40,11.02,11.03,11,11,11600
08/20/2003,09:41,11.001,11.01,10.99,11.01,4800
08/20/2003,09:42,11.01,11.02,11.01,11.02,12000
08/20/2003,09:43,11.01,11.01,11.01,11.01,3200
08/20/2003,09:44,11.01,11.01,11,11.01,4600
08/20/2003,09:45,11,11.01,11,11.01,5700
08/20/2003,09:46,11.01,11.01,11,11,6300
08/20/2003,09:47,11,11.01,11,11.01,4400
08/20/2003,09:48,11.02,11.03,11.01,11.03,23500
08/20/2003,09:49,11.03,11.04,11.03,11.04,14700
08/20/2003,09:50,11.04,11.04,11.03,11.04,18600
08/20/2003,09:51,11.04,11.06,11.04,11.06,22000
08/20/2003,09:52,11.06,11.07,11.06,11.07,12500
08/20/2003,09:53,11.061,11.08,11.05,11.05,18000
08/20/2003,09:54,11.06,11.08,11.06,11.06,22100
08/20/2003,09:55,11.07,11.08,11.05,11.08,13300
08/20/2003,09:56,11.07,11.07,11.05,11.05,16400
08/20/2003,09:57,11.05,11.05,11.02,11.03,15800
08/20/2003,09:58,11.03,11.04,11.02,11.04,15200
08/20/2003,09:59,11.05,11.05,11.02,11.02,8400
08/20/2003,10:00,11.03,11.05,11.01,11.01,10600
08/20/2003,10:01,11.01,11.04,11.01,11.04,3400
08/20/2003,10:02,11.02,11.03,11.01,11.02,4200
08/20/2003,10:03,11,11.03,11,11.03,18400
08/20/2003,10:04,11.011,11.02,11.01,11.02,6900
08/20/2003,10:05,11.02,11.03,11.02,11.03,6200
08/20/2003,10:06,11.03,11.05,11.03,11.05,47900
08/20/2003,10:07,11.05,11.05,11.02,11.03,11300
08/20/2003,10:08,11.04,11.04,11.02,11.03,13100
08/20/2003,10:09,11.05,11.05,11.04,11.05,18700
08/20/2003,10:10,11.05,11.06,11.05,11.06,8900
08/20/2003,10:11,11.06,11.06,11.05,11.06,2500
08/20/2003,10:12,11.05,11.06,11.05,11.06,1500
08/20/2003,10:13,11.06,11.06,11.05,11.059,7200
08/20/2003,10:14,11.06,11.06,11.03,11.04,13900
08/20/2003,10:15,11.03,11.05,11.03,11.04,26600
08/20/2003,10:16,11.05,11.05,11.04,11.04,5100
08/20/2003,10:17,11.04,11.05,11.03,11.05,10300
08/20/2003,10:18,11.041,11.05,11.04,11.05,1800
08/20/2003,10:19,11.05,11.06,11.04,11.04,9100
08/20/2003,10:20,11.06,11.07,11.06,11.07,6900
08/20/2003,10:21,11.06,11.06,11.06,11.06,5800
08/20/2003,10:22,11.06,11.07,11.05,11.05,11100
08/20/2003,10:23,11.06,11.06,11.05,11.06,15400
08/20/2003,10:24,11.06,11.07,11.06,11.06,17700
08/20/2003,10:25,11.07,11.08,11.07,11.08,8400
08/20/2003,10:26,11.07,11.07,11.06,11.07,6400
08/20/2003,10:27,11.07,11.07,11.06,11.06,2800
08/20/2003,10:28,11.06,11.08,11.06,11.08,6600
08/20/2003,10:29,11.08,11.08,11.07,11.08,14200
08/20/2003,10:30,11.061,11.09,11.061,11.09,6300
08/20/2003,10:31,11.085,11.09,11.08,11.09,4600
08/20/2003,10:32,11.09,11.09,11.08,11.09,39500
08/20/2003,10:33,11.08,11.09,11.08,11.08,8300
08/20/2003,10:34,11.1,11.1,11.09,11.1,80100
08/20/2003,10:35,11.1,11.11,11.1,11.11,7600
08/20/2003,10:36,11.1,11.11,11.1,11.1,16700
08/20/2003,10:37,11.1,11.101,11.09,11.09,31200
08/20/2003,10:38,11.1,11.1,11.1,11.1,33800
08/20/2003,10:39,11.09,11.11,11.09,11.11,23300
08/20/2003,10:40,11.11,11.12,11.11,11.11,10900
08/20/2003,10:41,11.11,11.12,11.11,11.11,43800
08/20/2003,10:42,11.12,11.12,11.11,11.12,35700
08/20/2003,10:43,11.12,11.12,11.1,11.11,6700
08/20/2003,10:44,11.12,11.12,11.1,11.1,8300
08/20/2003,10:45,11.11,11.13,11.11,11.13,81800
08/20/2003,10:46,11.13,11.13,11.12,11.13,4000
08/20/2003,10:47,11.13,11.13,11.12,11.13,8700
08/20/2003,10:48,11.12,11.13,11.12,11.12,8900
08/20/2003,10:49,11.12,11.13,11.12,11.13,7800
08/20/2003,10:50,11.13,11.14,11.12,11.13,17900
08/20/2003,10:51,11.13,11.14,11.13,11.13,3400
08/20/2003,10:52,11.14,11.14,11.12,11.12,13600
08/20/2003,10:53,11.12,11.13,11.12,11.13,3200
08/20/2003,10:54,11.13,11.14,11.12,11.13,18900
08/20/2003,10:55,11.13,11.14,11.13,11.13,8000
08/20/2003,10:56,11.13,11.15,11.13,11.15,13700
08/20/2003,10:57,11.15,11.15,11.13,11.15,46800
08/20/2003,10:58,11.16,11.16,11.15,11.16,16000
08/20/2003,10:59,11.16,11.17,11.15,11.17,15200
08/20/2003,11:00,11.17,11.19,11.161,11.19,18900
08/20/2003,11:01,11.18,11.19,11.18,11.18,12900
08/20/2003,11:02,11.19,11.19,11.16,11.19,30800
08/20/2003,11:03,11.2,11.2,11.19,11.2,104300
08/20/2003,11:04,11.19,11.2,11.17,11.17,10100
08/20/2003,11:05,11.18,11.19,11.18,11.19,31300
08/20/2003,11:06,11.181,11.2,11.181,11.2,18200
08/20/2003,11:07,11.2,11.2,11.19,11.19,14500
08/20/2003,11:08,11.2,11.21,11.19,11.21,15700
08/20/2003,11:09,11.2,11.21,11.19,11.21,4600
08/20/2003,11:10,11.21,11.22,11.2,11.22,29000
08/20/2003,11:11,11.2,11.22,11.2,11.21,43200
08/20/2003,11:12,11.21,11.22,11.2,11.21,33500
08/20/2003,11:13,11.2,11.21,11.2,11.2,9000
08/20/2003,11:14,11.2,11.21,11.19,11.19,44600
08/20/2003,11:15,11.2,11.2,11.19,11.19,26200
08/20/2003,11:16,11.2,11.2,11.19,11.2,2800
08/20/2003,11:17,11.2,11.2,11.2,11.2,500
08/20/2003,11:18,11.19,11.2,11.19,11.2,13400
08/20/2003,11:19,11.19,11.2,11.19,11.2,10800
08/20/2003,11:20,11.19,11.21,11.19,11.2,14400
08/20/2003,11:21,11.21,11.21,11.2,11.21,7200
08/20/2003,11:22,11.21,11.22,11.21,11.22,18300
08/20/2003,11:23,11.21,11.22,11.21,11.22,37500
08/20/2003,11:24,11.211,11.23,11.21,11.22,12200
08/20/2003,11:25,11.23,11.23,11.22,11.23,55500
08/20/2003,11:26,11.22,11.23,11.22,11.22,9800
08/20/2003,11:27,11.23,11.23,11.22,11.23,23400
08/20/2003,11:28,11.23,11.23,11.22,11.23,10700
08/20/2003,11:29,11.23,11.23,11.22,11.22,5600
08/20/2003,11:30,11.22,11.23,11.2,11.23,42700
08/20/2003,11:31,11.23,11.23,11.23,11.23,5100
08/20/2003,11:32,11.23,11.24,11.23,11.23,10500
08/20/2003,11:33,11.23,11.24,11.23,11.24,10400
08/20/2003,11:34,11.24,11.24,11.24,11.24,1700
08/20/2003,11:35,11.23,11.24,11.23,11.24,35400
08/20/2003,11:36,11.24,11.24,11.24,11.24,13700
08/20/2003,11:37,11.24,11.24,11.23,11.24,7700
08/20/2003,11:38,11.24,11.24,11.23,11.23,16200
08/20/2003,11:39,11.24,11.24,11.24,11.24,8000
08/20/2003,11:40,11.24,11.25,11.23,11.25,8500
08/20/2003,11:41,11.24,11.24,11.23,11.24,17000
08/20/2003,11:42,11.24,11.24,11.24,11.24,12700
08/20/2003,11:43,11.23,11.23,11.23,11.23,8500
08/20/2003,11:44,11.23,11.24,11.23,11.24,4300
08/20/2003,11:45,11.23,11.24,11.23,11.23,17100
08/20/2003,11:46,11.23,11.24,11.23,11.24,3500
08/20/2003,11:47,11.24,11.24,11.23,11.23,5700
08/20/2003,11:48,11.24,11.24,11.23,11.23,62600
08/20/2003,11:49,11.23,11.23,11.22,11.22,4600
08/20/2003,11:50,11.22,11.23,11.22,11.22,10900
08/20/2003,11:51,11.23,11.24,11.22,11.22,5900
08/20/2003,11:52,11.23,11.23,11.22,11.23,15500
08/20/2003,11:53,11.22,11.23,11.22,11.23,8700
08/20/2003,11:54,11.229,11.24,11.229,11.23,8700
08/20/2003,11:55,11.231,11.24,11.23,11.23,4300
08/20/2003,11:56,11.23,11.24,11.23,11.23,900
08/20/2003,11:57,11.23,11.24,11.23,11.231,25100
08/20/2003,11:58,11.23,11.24,11.23,11.23,14500
08/20/2003,11:59,11.24,11.24,11.23,11.23,2000
08/20/2003,12:00,11.23,11.24,11.23,11.23,7900
08/20/2003,12:01,11.23,11.24,11.22,11.22,22100
08/20/2003,12:02,11.22,11.23,11.22,11.22,9000
08/20/2003,12:03,11.23,11.23,11.21,11.22,15400
08/20/2003,12:04,11.21,11.22,11.21,11.21,4700
08/20/2003,12:05,11.21,11.221,11.21,11.21,10600
08/20/2003,12:06,11.22,11.22,11.21,11.22,16800
08/20/2003,12:07,11.22,11.22,11.21,11.21,9000
08/20/2003,12:08,11.21,11.22,11.21,11.22,7300
08/20/2003,12:09,11.22,11.23,11.22,11.22,7200
08/20/2003,12:10,11.22,11.23,11.22,11.22,1500
08/20/2003,12:11,11.23,11.23,11.22,11.22,1900
08/20/2003,12:12,11.22,11.23,11.22,11.22,7100
08/20/2003,12:13,11.21,11.21,11.21,11.21,4600
08/20/2003,12:14,11.22,11.23,11.21,11.22,13400
08/20/2003,12:15,11.22,11.23,11.22,11.23,12200
08/20/2003,12:16,11.24,11.24,11.23,11.23,3000
08/20/2003,12:17,11.22,11.23,11.22,11.22,2400
08/20/2003,12:18,11.24,11.24,11.23,11.23,12900
08/20/2003,12:19,11.23,11.24,11.22,11.24,7800
08/20/2003,12:20,11.23,11.24,11.23,11.24,10900
08/20/2003,12:21,11.24,11.24,11.24,11.24,8600
08/20/2003,12:22,11.24,11.24,11.23,11.24,32300
08/20/2003,12:23,11.24,11.24,11.23,11.23,8200
08/20/2003,12:24,11.23,11.24,11.22,11.22,6800
08/20/2003,12:25,11.23,11.24,11.22,11.23,11800
08/20/2003,12:26,11.23,11.23,11.22,11.23,7000
08/20/2003,12:27,11.221,11.23,11.22,11.22,5800
08/20/2003,12:28,11.22,11.22,11.21,11.22,9300
08/20/2003,12:29,11.23,11.23,11.22,11.23,3400
08/20/2003,12:30,11.22,11.23,11.22,11.22,10900
08/20/2003,12:31,11.23,11.23,11.21,11.21,9100
08/20/2003,12:32,11.22,11.22,11.21,11.22,15700
08/20/2003,12:33,11.21,11.22,11.21,11.21,15700
08/20/2003,12:34,11.21,11.21,11.21,11.21,3500
08/20/2003,12:35,11.2,11.22,11.2,11.22,16000
08/20/2003,12:36,11.21,11.22,11.21,11.22,6100
08/20/2003,12:37,11.21,11.23,11.21,11.22,5100
08/20/2003,12:38,11.23,11.23,11.22,11.23,5700
08/20/2003,12:39,11.23,11.24,11.22,11.23,9200
08/20/2003,12:40,11.24,11.24,11.23,11.23,6100
08/20/2003,12:41,11.231,11.24,11.23,11.24,15800
08/20/2003,12:42,11.23,11.24,11.23,11.23,3800
08/20/2003,12:43,11.23,11.23,11.22,11.23,3500
08/20/2003,12:44,11.23,11.23,11.22,11.22,1200
08/20/2003,12:45,11.23,11.24,11.23,11.24,3200
08/20/2003,12:46,11.24,11.24,11.23,11.23,1300
08/20/2003,12:47,11.23,11.24,11.23,11.24,7700
08/20/2003,12:48,11.23,11.23,11.23,11.23,1700
08/20/2003,12:49,11.23,11.24,11.23,11.24,8800
08/20/2003,12:50,11.24,11.24,11.24,11.24,6600
08/20/2003,12:51,11.24,11.24,11.23,11.24,9600
08/20/2003,12:52,11.23,11.25,11.23,11.25,7500
08/20/2003,12:53,11.24,11.25,11.24,11.24,1400
08/20/2003,12:54,11.25,11.25,11.23,11.24,14100
08/20/2003,12:55,11.24,11.24,11.23,11.23,2600
08/20/2003,12:56,11.23,11.23,11.23,11.23,3800
08/20/2003,12:57,11.23,11.24,11.23,11.24,11100
08/20/2003,12:58,11.23,11.24,11.23,11.23,10300
08/20/2003,12:59,11.24,11.24,11.23,11.24,6000
08/20/2003,13:00,11.24,11.25,11.23,11.23,6500
08/20/2003,13:01,11.24,11.24,11.23,11.23,6200
08/20/2003,13:02,11.24,11.24,11.23,11.23,4900
08/20/2003,13:03,11.24,11.24,11.22,11.22,1300
08/20/2003,13:04,11.24,11.24,11.23,11.23,6600
08/20/2003,13:05,11.24,11.24,11.23,11.23,16000
08/20/2003,13:06,11.24,11.24,11.23,11.24,5800
08/20/2003,13:07,11.24,11.24,11.23,11.23,2900
08/20/2003,13:08,11.24,11.24,11.23,11.23,11100
08/20/2003,13:09,11.24,11.24,11.23,11.23,11200
08/20/2003,13:10,11.24,11.24,11.23,11.24,11600
08/20/2003,13:11,11.23,11.24,11.22,11.24,7600
08/20/2003,13:12,11.23,11.23,11.22,11.22,3000
08/20/2003,13:13,11.22,11.23,11.22,11.22,4200
08/20/2003,13:14,11.22,11.22,11.22,11.22,3300
08/20/2003,13:15,11.23,11.23,11.22,11.23,6800
08/20/2003,13:16,11.22,11.23,11.22,11.23,1700
08/20/2003,13:17,11.23,11.23,11.22,11.23,2900
08/20/2003,13:18,11.23,11.24,11.22,11.23,31000
08/20/2003,13:19,11.23,11.24,11.22,11.24,10600
08/20/2003,13:20,11.23,11.24,11.23,11.23,7700
08/20/2003,13:21,11.23,11.23,11.23,11.23,2900
08/20/2003,13:22,11.24,11.24,11.23,11.23,10600
08/20/2003,13:23,11.23,11.24,11.23,11.23,4100
08/20/2003,13:24,11.24,11.24,11.23,11.24,17600
08/20/2003,13:25,11.23,11.24,11.23,11.23,6400
08/20/2003,13:26,11.23,11.23,11.23,11.23,600
08/20/2003,13:27,11.23,11.24,11.23,11.23,10500
08/20/2003,13:28,11.23,11.24,11.22,11.22,23900
08/20/2003,13:29,11.23,11.23,11.22,11.23,5100
08/20/2003,13:30,11.22,11.23,11.22,11.22,5100
08/20/2003,13:31,11.23,11.23,11.22,11.22,4300
08/20/2003,13:32,11.22,11.23,11.22,11.22,23000
08/20/2003,13:33,11.22,11.23,11.21,11.22,10200
08/20/2003,13:34,11.23,11.23,11.22,11.22,4900
08/20/2003,13:35,11.23,11.23,11.21,11.221,9200
08/20/2003,13:36,11.22,11.23,11.21,11.23,13600
08/20/2003,13:37,11.23,11.23,11.22,11.23,16600
08/20/2003,13:38,11.23,11.23,11.22,11.221,5900
08/20/2003,13:39,11.23,11.23,11.22,11.23,7000
08/20/2003,13:40,11.23,11.23,11.22,11.23,4600
08/20/2003,13:41,11.22,11.23,11.22,11.22,6600
08/20/2003,13:42,11.23,11.24,11.21,11.24,27000
08/20/2003,13:43,11.24,11.24,11.23,11.23,2500
08/20/2003,13:44,11.23,11.23,11.22,11.22,5100
08/20/2003,13:45,11.22,11.23,11.22,11.22,5600
08/20/2003,13:46,11.23,11.23,11.22,11.23,15400
08/20/2003,13:47,11.23,11.23,11.22,11.23,2900
08/20/2003,13:48,11.22,11.23,11.22,11.22,8600
08/20/2003,13:49,11.22,11.23,11.22,11.23,1300
08/20/2003,13:50,11.22,11.23,11.22,11.22,4600
08/20/2003,13:51,11.23,11.23,11.22,11.22,3400
08/20/2003,13:52,11.22,11.23,11.22,11.23,4700
08/20/2003,13:53,11.23,11.23,11.22,11.23,7700
08/20/2003,13:54,11.23,11.23,11.22,11.22,7300
08/20/2003,13:55,11.22,11.23,11.22,11.23,2000
08/20/2003,13:56,11.22,11.22,11.22,11.22,2500
08/20/2003,13:57,11.22,11.23,11.22,11.22,1600
08/20/2003,13:58,11.22,11.23,11.22,11.22,12400
08/20/2003,13:59,11.22,11.22,11.21,11.21,6600
08/20/2003,14:00,11.21,11.23,11.21,11.23,20300
08/20/2003,14:01,11.21,11.22,11.21,11.21,6700
08/20/2003,14:02,11.21,11.21,11.2,11.2,10700
08/20/2003,14:03,11.21,11.21,11.19,11.19,16900
08/20/2003,14:04,11.19,11.2,11.19,11.2,10700
08/20/2003,14:05,11.2,11.21,11.19,11.19,7200
08/20/2003,14:06,11.2,11.2,11.19,11.19,9000
08/20/2003,14:07,11.2,11.2,11.19,11.19,7000
08/20/2003,14:08,11.2,11.2,11.19,11.19,7000
08/20/2003,14:09,11.2,11.2,11.19,11.2,11000
08/20/2003,14:10,11.19,11.2,11.18,11.18,2300
08/20/2003,14:11,11.19,11.19,11.18,11.18,4500
08/20/2003,14:12,11.19,11.21,11.18,11.19,35500
08/20/2003,14:13,11.18,11.18,11.18,11.18,2500
08/20/2003,14:14,11.19,11.19,11.18,11.18,4000
08/20/2003,14:15,11.19,11.19,11.18,11.18,13200
08/20/2003,14:16,11.18,11.18,11.16,11.17,23100
08/20/2003,14:17,11.16,11.17,11.16,11.17,5300
08/20/2003,14:18,11.18,11.18,11.17,11.17,3900
08/20/2003,14:19,11.18,11.19,11.17,11.18,10300
08/20/2003,14:20,11.17,11.19,11.17,11.19,5900
08/20/2003,14:21,11.18,11.19,11.18,11.19,600
08/20/2003,14:22,11.18,11.21,11.18,11.2,29800
08/20/2003,14:23,11.21,11.21,11.21,11.21,4700
08/20/2003,14:24,11.2,11.21,11.19,11.19,15600
08/20/2003,14:25,11.19,11.2,11.19,11.2,1900
08/20/2003,14:26,11.2,11.2,11.19,11.2,2700
08/20/2003,14:27,11.2,11.21,11.19,11.2,6200
08/20/2003,14:28,11.2,11.21,11.2,11.2,8600
08/20/2003,14:29,11.19,11.19,11.19,11.19,3300
08/20/2003,14:30,11.19,11.21,11.19,11.205,18500
08/20/2003,14:31,11.2,11.21,11.2,11.2,4200
08/20/2003,14:32,11.19,11.2,11.19,11.2,10300
08/20/2003,14:33,11.2,11.2,11.19,11.19,5400
08/20/2003,14:34,11.19,11.19,11.19,11.19,1200
08/20/2003,14:35,11.2,11.2,11.19,11.2,10300
08/20/2003,14:36,11.19,11.19,11.19,11.19,500
08/20/2003,14:37,11.19,11.19,11.19,11.19,7200
08/20/2003,14:38,11.19,11.2,11.18,11.19,27500
08/20/2003,14:39,11.2,11.2,11.18,11.19,19200
08/20/2003,14:40,11.18,11.19,11.18,11.18,3400
08/20/2003,14:41,11.18,11.19,11.18,11.19,12400
08/20/2003,14:42,11.18,11.19,11.18,11.18,5500
08/20/2003,14:43,11.18,11.18,11.17,11.18,7800
08/20/2003,14:44,11.18,11.18,11.16,11.17,12800
08/20/2003,14:45,11.17,11.18,11.16,11.17,11900
08/20/2003,14:46,11.18,11.19,11.17,11.18,4000
08/20/2003,14:47,11.17,11.18,11.17,11.18,2200
08/20/2003,14:48,11.18,11.19,11.17,11.18,7700
08/20/2003,14:49,11.17,11.19,11.17,11.17,5200
08/20/2003,14:50,11.17,11.18,11.17,11.17,5200
08/20/2003,14:51,11.17,11.19,11.17,11.19,10700
08/20/2003,14:52,11.19,11.19,11.18,11.18,15100
08/20/2003,14:53,11.19,11.19,11.18,11.18,38200
08/20/2003,14:54,11.18,11.19,11.18,11.19,10800
08/20/2003,14:55,11.19,11.19,11.17,11.17,4700
08/20/2003,14:56,11.18,11.18,11.17,11.17,500
08/20/2003,14:57,11.17,11.18,11.17,11.18,3700
08/20/2003,14:58,11.17,11.18,11.17,11.18,2400
08/20/2003,14:59,11.18,11.2,11.18,11.19,43400
08/20/2003,15:00,11.2,11.21,11.19,11.21,5900
08/20/2003,15:01,11.22,11.23,11.22,11.22,8800
08/20/2003,15:02,11.22,11.22,11.2,11.21,23200
08/20/2003,15:03,11.2,11.2,11.19,11.19,5600
08/20/2003,15:04,11.19,11.2,11.19,11.2,12600
08/20/2003,15:05,11.2,11.21,11.19,11.19,23300
08/20/2003,15:06,11.19,11.21,11.19,11.21,5900
08/20/2003,15:07,11.2,11.23,11.2,11.23,14100
08/20/2003,15:08,11.23,11.23,11.2,11.2,26700
08/20/2003,15:09,11.2,11.22,11.2,11.22,14800
08/20/2003,15:10,11.22,11.23,11.22,11.22,10800
08/20/2003,15:11,11.22,11.23,11.21,11.22,7100
08/20/2003,15:12,11.23,11.23,11.22,11.22,9800
08/20/2003,15:13,11.22,11.23,11.21,11.21,16200
08/20/2003,15:14,11.21,11.22,11.21,11.22,13100
08/20/2003,15:15,11.22,11.22,11.21,11.22,24400
08/20/2003,15:16,11.21,11.22,11.21,11.21,5200
08/20/2003,15:17,11.21,11.22,11.21,11.21,8900
08/20/2003,15:18,11.22,11.22,11.21,11.21,19500
08/20/2003,15:19,11.21,11.22,11.2,11.2,5000
08/20/2003,15:20,11.2,11.21,11.2,11.2,15700
08/20/2003,15:21,11.2,11.2,11.19,11.2,9300
08/20/2003,15:22,11.19,11.2,11.19,11.19,10400
08/20/2003,15:23,11.19,11.21,11.19,11.21,9700
08/20/2003,15:24,11.21,11.21,11.19,11.2,15300
08/20/2003,15:25,11.2,11.2,11.18,11.18,4500
08/20/2003,15:26,11.18,11.19,11.17,11.17,23700
08/20/2003,15:27,11.17,11.17,11.17,11.17,5300
08/20/2003,15:28,11.17,11.17,11.16,11.16,5300
08/20/2003,15:29,11.17,11.17,11.16,11.16,7900
08/20/2003,15:30,11.17,11.17,11.16,11.16,14800
08/20/2003,15:31,11.16,11.17,11.15,11.16,36400
08/20/2003,15:32,11.17,11.17,11.16,11.17,5500
08/20/2003,15:33,11.17,11.17,11.15,11.15,14300
08/20/2003,15:34,11.15,11.17,11.15,11.17,9700
08/20/2003,15:35,11.16,11.17,11.15,11.17,16000
08/20/2003,15:36,11.17,11.19,11.17,11.18,12000
08/20/2003,15:37,11.18,11.18,11.17,11.17,11900
08/20/2003,15:38,11.17,11.18,11.17,11.17,7000
08/20/2003,15:39,11.17,11.18,11.16,11.17,8300
08/20/2003,15:40,11.16,11.16,11.16,11.16,13100
08/20/2003,15:41,11.16,11.16,11.15,11.16,30100
08/20/2003,15:42,11.16,11.17,11.14,11.15,25400
08/20/2003,15:43,11.15,11.17,11.15,11.15,25600
08/20/2003,15:44,11.15,11.17,11.15,11.16,17700
08/20/2003,15:45,11.15,11.16,11.15,11.15,12100
08/20/2003,15:46,11.16,11.16,11.15,11.15,9700
08/20/2003,15:47,11.15,11.16,11.11,11.15,27800
08/20/2003,15:48,11.14,11.17,11.13,11.15,9300
08/20/2003,15:49,11.15,11.17,11.15,11.16,4300
08/20/2003,15:50,11.17,11.18,11.16,11.16,12900
08/20/2003,15:51,11.17,11.17,11.16,11.17,8000
08/20/2003,15:52,11.17,11.19,11.17,11.19,15800
08/20/2003,15:53,11.18,11.19,11.18,11.19,17200
08/20/2003,15:54,11.19,11.19,11.16,11.19,25600
08/20/2003,15:55,11.19,11.19,11.18,11.18,19500
08/20/2003,15:56,11.17,11.19,11.17,11.17,18500
08/20/2003,15:57,11.17,11.19,11.17,11.18,23400
08/20/2003,15:58,11.19,11.2,11.18,11.2,84600
08/20/2003,15:59,11.19,11.21,11.19,11.21,83100
08/21/2003,09:30,11.21,11.22,11.21,11.21,204200
08/21/2003,09:31,11.21,11.22,11.21,11.22,13900
08/21/2003,09:32,11.22,11.25,11.21,11.25,40100
08/21/2003,09:33,11.25,11.25,11.23,11.25,67300
08/21/2003,09:34,11.25,11.27,11.25,11.26,4600
08/21/2003,09:35,11.27,11.28,11.26,11.27,35300
08/21/2003,09:36,11.279,11.28,11.26,11.26,27500
08/21/2003,09:37,11.26,11.28,11.25,11.25,38000
08/21/2003,09:38,11.25,11.25,11.25,11.25,8000
08/21/2003,09:39,11.21,11.25,11.21,11.24,44400
08/21/2003,09:40,11.23,11.24,11.23,11.24,5000
08/21/2003,09:41,11.23,11.24,11.23,11.24,6700
08/21/2003,09:42,11.24,11.25,11.23,11.23,25300
08/21/2003,09:43,11.24,11.24,11.23,11.24,24600
08/21/2003,09:44,11.24,11.25,11.24,11.24,32700
08/21/2003,09:45,11.25,11.25,11.25,11.25,7900
08/21/2003,09:46,11.25,11.27,11.25,11.26,10200
08/21/2003,09:47,11.27,11.27,11.26,11.27,10900
08/21/2003,09:48,11.27,11.27,11.27,11.27,9000
08/21/2003,09:49,11.27,11.28,11.26,11.28,45300
08/21/2003,09:50,11.29,11.29,11.28,11.28,14400
08/21/2003,09:51,11.28,11.29,11.28,11.29,15900
08/21/2003,09:52,11.28,11.3,11.28,11.3,52400
08/21/2003,09:53,11.3,11.3,11.29,11.3,47100
08/21/2003,09:54,11.31,11.34,11.3,11.34,35800
08/21/2003,09:55,11.33,11.35,11.33,11.34,31200
08/21/2003,09:56,11.35,11.36,11.33,11.36,79200
08/21/2003,09:57,11.34,11.37,11.34,11.37,20800
08/21/2003,09:58,11.36,11.4,11.35,11.4,76100
08/21/2003,09:59,11.4,11.4,11.37,11.38,34600
08/21/2003,10:00,11.37,11.4,11.369,11.369,10500
08/21/2003,10:01,11.36,11.4,11.35,11.38,38000
08/21/2003,10:02,11.38,11.38,11.37,11.38,10500
08/21/2003,10:03,11.38,11.38,11.35,11.38,8800
08/21/2003,10:04,11.38,11.38,11.37,11.38,8400
08/21/2003,10:05,11.38,11.38,11.35,11.37,13900
08/21/2003,10:06,11.37,11.38,11.36,11.38,17100
08/21/2003,10:07,11.38,11.39,11.38,11.38,5800
08/21/2003,10:08,11.39,11.4,11.39,11.39,18300
08/21/2003,10:09,11.4,11.4,11.37,11.39,43100
08/21/2003,10:10,11.39,11.39,11.37,11.37,25300
08/21/2003,10:11,11.38,11.38,11.36,11.36,8000
08/21/2003,10:12,11.37,11.38,11.37,11.37,11700
08/21/2003,10:13,11.38,11.38,11.35,11.36,28800
08/21/2003,10:14,11.36,11.37,11.35,11.36,1500
08/21/2003,10:15,11.38,11.38,11.36,11.37,117600
08/21/2003,10:16,11.37,11.38,11.37,11.37,14000
08/21/2003,10:17,11.38,11.38,11.37,11.38,7100
08/21/2003,10:18,11.38,11.38,11.37,11.379,15300
08/21/2003,10:19,11.37,11.4,11.34,11.38,505300
08/21/2003,10:20,11.39,11.4,11.39,11.4,120700
08/21/2003,10:21,11.4,11.4,11.39,11.39,55500
08/21/2003,10:22,11.4,11.41,11.4,11.41,24900
08/21/2003,10:23,11.41,11.41,11.4,11.41,19700
08/21/2003,10:24,11.41,11.42,11.4,11.42,31200
08/21/2003,10:25,11.42,11.42,11.41,11.41,15000
08/21/2003,10:26,11.41,11.41,11.4,11.4,35200
08/21/2003,10:27,11.41,11.41,11.4,11.41,46600
08/21/2003,10:28,11.4,11.41,11.4,11.41,82000
08/21/2003,10:29,11.41,11.42,11.41,11.42,10400
08/21/2003,10:30,11.42,11.42,11.4,11.41,28400
08/21/2003,10:31,11.42,11.42,11.41,11.42,10400
08/21/2003,10:32,11.42,11.42,11.4,11.41,19800
08/21/2003,10:33,11.42,11.42,11.41,11.42,2900
08/21/2003,10:34,11.41,11.42,11.4,11.41,35100
08/21/2003,10:35,11.41,11.42,11.4,11.41,52700
08/21/2003,10:36,11.41,11.41,11.4,11.4,17400
08/21/2003,10:37,11.4,11.4,11.39,11.4,106200
08/21/2003,10:38,11.39,11.4,11.39,11.39,112200
08/21/2003,10:39,11.38,11.4,11.38,11.39,21500
08/21/2003,10:40,11.38,11.4,11.38,11.4,15700
08/21/2003,10:41,11.4,11.401,11.4,11.401,32000
08/21/2003,10:42,11.41,11.42,11.4,11.42,53000
08/21/2003,10:43,11.42,11.42,11.41,11.41,16300
08/21/2003,10:44,11.4,11.41,11.4,11.41,22600
08/21/2003,10:45,11.4,11.41,11.4,11.41,10100
08/21/2003,10:46,11.4,11.41,11.4,11.4,3500
08/21/2003,10:47,11.4,11.41,11.4,11.4,31800
08/21/2003,10:48,11.41,11.41,11.4,11.4,8800
08/21/2003,10:49,11.4,11.41,11.4,11.4,48400
08/21/2003,10:50,11.4,11.42,11.4,11.42,24000
08/21/2003,10:51,11.42,11.42,11.4,11.42,18200
08/21/2003,10:52,11.41,11.41,11.41,11.41,3900
08/21/2003,10:53,11.41,11.42,11.41,11.41,21000
08/21/2003,10:54,11.42,11.42,11.4,11.42,84800
08/21/2003,10:55,11.41,11.43,11.41,11.43,15700
08/21/2003,10:56,11.42,11.43,11.42,11.43,7400
08/21/2003,10:57,11.43,11.43,11.42,11.42,6900
08/21/2003,10:58,11.42,11.43,11.42,11.42,2200
08/21/2003,10:59,11.43,11.43,11.42,11.43,9200
08/21/2003,11:00,11.42,11.43,11.42,11.43,10800
08/21/2003,11:01,11.43,11.43,11.42,11.42,18100
08/21/2003,11:02,11.42,11.43,11.41,11.41,5100
08/21/2003,11:03,11.42,11.42,11.41,11.41,15000
08/21/2003,11:04,11.41,11.41,11.4,11.4,3600
08/21/2003,11:05,11.4,11.41,11.4,11.4,88200
08/21/2003,11:06,11.4,11.4,11.381,11.4,105700
08/21/2003,11:07,11.4,11.4,11.39,11.39,53100
08/21/2003,11:08,11.39,11.39,11.38,11.38,12300
08/21/2003,11:09,11.38,11.38,11.37,11.37,29900
08/21/2003,11:10,11.38,11.38,11.37,11.37,6200
08/21/2003,11:11,11.38,11.39,11.37,11.38,8600
08/21/2003,11:12,11.39,11.39,11.38,11.39,8600
08/21/2003,11:13,11.39,11.39,11.38,11.38,21900
08/21/2003,11:14,11.38,11.39,11.38,11.38,16400
08/21/2003,11:15,11.38,11.4,11.38,11.4,82100
08/21/2003,11:16,11.39,11.39,11.38,11.38,5400
08/21/2003,11:17,11.38,11.38,11.36,11.36,21700
08/21/2003,11:18,11.36,11.37,11.36,11.37,22900
08/21/2003,11:19,11.36,11.37,11.36,11.36,18700
08/21/2003,11:20,11.36,11.38,11.35,11.36,275000
08/21/2003,11:21,11.37,11.38,11.36,11.37,63000
08/21/2003,11:22,11.38,11.38,11.37,11.37,8300
08/21/2003,11:23,11.37,11.38,11.36,11.37,70400
08/21/2003,11:24,11.36,11.37,11.36,11.36,14200
08/21/2003,11:25,11.36,11.37,11.36,11.37,21300
08/21/2003,11:26,11.37,11.37,11.36,11.37,7900
08/21/2003,11:27,11.37,11.38,11.37,11.38,25500
08/21/2003,11:28,11.38,11.39,11.37,11.38,9500
08/21/2003,11:29,11.37,11.38,11.37,11.38,16100
08/21/2003,11:30,11.37,11.38,11.37,11.37,24100
08/21/2003,11:31,11.37,11.38,11.37,11.38,12200
08/21/2003,11:32,11.38,11.38,11.37,11.38,10200
08/21/2003,11:33,11.38,11.39,11.37,11.37,214100
08/21/2003,11:34,11.37,11.39,11.37,11.37,310900
08/21/2003,11:35,11.36,11.38,11.36,11.37,23300
08/21/2003,11:36,11.37,11.38,11.35,11.35,30900
08/21/2003,11:37,11.35,11.36,11.34,11.34,35700
08/21/2003,11:38,11.34,11.34,11.33,11.33,38200
08/21/2003,11:39,11.34,11.34,11.33,11.331,8900
08/21/2003,11:40,11.34,11.38,11.33,11.38,43800
08/21/2003,11:41,11.38,11.38,11.33,11.37,29600
08/21/2003,11:42,11.38,11.38,11.36,11.37,33600
08/21/2003,11:43,11.36,11.37,11.35,11.35,17600
08/21/2003,11:44,11.359,11.37,11.359,11.36,3400
08/21/2003,11:45,11.36,11.37,11.36,11.37,1100
08/21/2003,11:46,11.37,11.37,11.35,11.36,14100
08/21/2003,11:47,11.36,11.37,11.36,11.36,4300
08/21/2003,11:48,11.36,11.38,11.36,11.37,18600
08/21/2003,11:49,11.38,11.38,11.37,11.37,2700
08/21/2003,11:50,11.37,11.38,11.37,11.38,14300
08/21/2003,11:51,11.38,11.38,11.37,11.37,1600
08/21/2003,11:52,11.37,11.38,11.37,11.38,2100
08/21/2003,11:53,11.38,11.39,11.37,11.39,4400
08/21/2003,11:54,11.38,11.39,11.38,11.38,1300
08/21/2003,11:55,11.38,11.39,11.37,11.38,39400
08/21/2003,11:56,11.38,11.38,11.38,11.38,4500
08/21/2003,11:57,11.38,11.39,11.38,11.39,4000
08/21/2003,11:58,11.39,11.39,11.38,11.38,3500
08/21/2003,11:59,11.38,11.4,11.38,11.4,12400
08/21/2003,12:00,11.4,11.4,11.38,11.391,74800
08/21/2003,12:01,11.4,11.41,11.39,11.4,55200
08/21/2003,12:02,11.41,11.43,11.401,11.42,34600
08/21/2003,12:03,11.42,11.42,11.41,11.42,7000
08/21/2003,12:04,11.42,11.43,11.41,11.43,26900
08/21/2003,12:05,11.43,11.44,11.41,11.44,49700
08/21/2003,12:06,11.44,11.45,11.43,11.43,730200
08/21/2003,12:07,11.44,11.44,11.43,11.44,71400
08/21/2003,12:08,11.44,11.45,11.43,11.45,61800
08/21/2003,12:09,11.43,11.45,11.43,11.44,8800
08/21/2003,12:10,11.45,11.45,11.43,11.44,8100
08/21/2003,12:11,11.45,11.45,11.44,11.44,15000
08/21/2003,12:12,11.45,11.45,11.44,11.45,16500
08/21/2003,12:13,11.45,11.45,11.42,11.44,24100
08/21/2003,12:14,11.44,11.45,11.44,11.44,6200
08/21/2003,12:15,11.44,11.45,11.44,11.45,11400
08/21/2003,12:16,11.44,11.45,11.43,11.45,7400
08/21/2003,12:17,11.45,11.45,11.44,11.45,11000
08/21/2003,12:18,11.45,11.45,11.44,11.45,59300
08/21/2003,12:19,11.44,11.45,11.44,11.45,7300
08/21/2003,12:20,11.44,11.45,11.44,11.44,13500
08/21/2003,12:21,11.44,11.45,11.44,11.45,2500
08/21/2003,12:22,11.44,11.45,11.44,11.45,6800
08/21/2003,12:23,11.44,11.45,11.43,11.45,13800
08/21/2003,12:24,11.44,11.44,11.43,11.43,36300
08/21/2003,12:25,11.43,11.44,11.43,11.431,5400
08/21/2003,12:26,11.45,11.45,11.42,11.43,5700
08/21/2003,12:27,11.44,11.44,11.43,11.44,5800
08/21/2003,12:28,11.44,11.44,11.43,11.43,17000
08/21/2003,12:29,11.44,11.44,11.43,11.44,7900
08/21/2003,12:30,11.44,11.44,11.44,11.44,4100
08/21/2003,12:31,11.44,11.44,11.43,11.43,5900
08/21/2003,12:32,11.439,11.439,11.41,11.41,9300
08/21/2003,12:33,11.41,11.42,11.41,11.41,2500
08/21/2003,12:34,11.41,11.41,11.39,11.39,16500
08/21/2003,12:35,11.38,11.39,11.38,11.39,14000
08/21/2003,12:36,11.39,11.42,11.37,11.42,87900
08/21/2003,12:37,11.39,11.39,11.38,11.38,28200
08/21/2003,12:38,11.38,11.39,11.38,11.38,8500
08/21/2003,12:39,11.38,11.39,11.38,11.38,21800
08/21/2003,12:40,11.38,11.39,11.37,11.37,14800
08/21/2003,12:41,11.37,11.38,11.37,11.38,5900
08/21/2003,12:42,11.38,11.38,11.38,11.38,3200
08/21/2003,12:43,11.38,11.38,11.37,11.38,10900
08/21/2003,12:44,11.38,11.38,11.37,11.37,1500
08/21/2003,12:45,11.37,11.38,11.37,11.38,18900
08/21/2003,12:46,11.37,11.38,11.37,11.371,6200
08/21/2003,12:47,11.38,11.38,11.37,11.38,8500
08/21/2003,12:48,11.38,11.38,11.37,11.38,6100
08/21/2003,12:49,11.37,11.37,11.37,11.37,3900
08/21/2003,12:50,11.37,11.37,11.36,11.37,10300
08/21/2003,12:51,11.37,11.37,11.36,11.36,6800
08/21/2003,12:52,11.36,11.37,11.36,11.36,4600
08/21/2003,12:53,11.36,11.37,11.36,11.36,22600
08/21/2003,12:54,11.36,11.36,11.36,11.36,3100
08/21/2003,12:55,11.37,11.37,11.36,11.36,2300
08/21/2003,12:56,11.37,11.37,11.36,11.37,50800
08/21/2003,12:57,11.361,11.37,11.35,11.37,11900
08/21/2003,12:58,11.36,11.36,11.34,11.35,19700
08/21/2003,12:59,11.35,11.35,11.35,11.35,2400
08/21/2003,13:00,11.36,11.36,11.35,11.35,1400
08/21/2003,13:01,11.35,11.36,11.35,11.35,9400
08/21/2003,13:02,11.36,11.36,11.34,11.34,2900
08/21/2003,13:03,11.34,11.35,11.33,11.33,4900
08/21/2003,13:04,11.33,11.35,11.33,11.33,12300
08/21/2003,13:05,11.34,11.35,11.33,11.34,4400
08/21/2003,13:06,11.34,11.35,11.34,11.35,7900
08/21/2003,13:07,11.36,11.36,11.35,11.36,9100
08/21/2003,13:08,11.36,11.36,11.34,11.34,21100
08/21/2003,13:09,11.33,11.34,11.33,11.33,23200
08/21/2003,13:10,11.33,11.34,11.33,11.34,25900
08/21/2003,13:11,11.33,11.34,11.33,11.34,31100
08/21/2003,13:12,11.33,11.34,11.33,11.34,39400
08/21/2003,13:13,11.34,11.35,11.34,11.35,7700
08/21/2003,13:14,11.34,11.35,11.34,11.35,7900
08/21/2003,13:15,11.35,11.38,11.35,11.38,10200
08/21/2003,13:16,11.38,11.38,11.37,11.38,157200
08/21/2003,13:17,11.38,11.39,11.38,11.39,2200
08/21/2003,13:18,11.38,11.39,11.38,11.38,20100
08/21/2003,13:19,11.37,11.38,11.37,11.38,600
08/21/2003,13:20,11.38,11.38,11.38,11.38,8500
08/21/2003,13:21,11.38,11.38,11.38,11.38,3200
08/21/2003,13:22,11.38,11.38,11.38,11.38,1500
08/21/2003,13:23,11.37,11.37,11.37,11.37,4200
08/21/2003,13:24,11.37,11.38,11.37,11.37,2900
08/21/2003,13:25,11.38,11.38,11.37,11.37,3800
08/21/2003,13:26,11.38,11.38,11.38,11.38,100
08/21/2003,13:27,11.37,11.38,11.37,11.38,10700
08/21/2003,13:28,0,0,0,0,0
08/21/2003,13:29,11.37,11.38,11.37,11.37,30800
08/21/2003,13:30,11.38,11.39,11.38,11.39,4000
08/21/2003,13:31,11.38,11.39,11.38,11.39,3600
08/21/2003,13:32,11.39,11.39,11.38,11.39,4900
08/21/2003,13:33,11.381,11.39,11.38,11.38,9400
08/21/2003,13:34,11.38,11.38,11.37,11.37,400
08/21/2003,13:35,11.38,11.38,11.37,11.37,12500
08/21/2003,13:36,11.38,11.38,11.37,11.37,11400
08/21/2003,13:37,11.38,11.38,11.37,11.37,8100
08/21/2003,13:38,11.38,11.38,11.37,11.38,22200
08/21/2003,13:39,11.37,11.39,11.37,11.38,7900
08/21/2003,13:40,11.39,11.39,11.38,11.39,7800
08/21/2003,13:41,11.38,11.39,11.38,11.38,3400
08/21/2003,13:42,11.38,11.39,11.35,11.39,60600
08/21/2003,13:43,11.38,11.39,11.38,11.39,18200
08/21/2003,13:44,11.39,11.39,11.38,11.39,13200
08/21/2003,13:45,11.39,11.4,11.38,11.39,16600
08/21/2003,13:46,11.4,11.4,11.38,11.4,24800
08/21/2003,13:47,11.4,11.41,11.4,11.41,27100
08/21/2003,13:48,11.4,11.42,11.4,11.41,6400
08/21/2003,13:49,11.41,11.41,11.41,11.41,700
08/21/2003,13:50,11.42,11.42,11.41,11.42,32300
08/21/2003,13:51,11.42,11.42,11.41,11.41,9600
08/21/2003,13:52,11.41,11.42,11.4,11.42,23000
08/21/2003,13:53,11.41,11.41,11.41,11.41,26400
08/21/2003,13:54,11.41,11.41,11.41,11.41,31100
08/21/2003,13:55,11.42,11.43,11.41,11.43,48100
08/21/2003,13:56,11.42,11.43,11.42,11.42,8800
08/21/2003,13:57,11.43,11.44,11.43,11.44,20400
08/21/2003,13:58,11.43,11.44,11.43,11.43,7300
08/21/2003,13:59,11.43,11.43,11.42,11.42,15200
08/21/2003,14:00,11.43,11.43,11.42,11.42,3100
08/21/2003,14:01,11.43,11.44,11.43,11.43,5700
08/21/2003,14:02,11.43,11.44,11.42,11.43,15200
08/21/2003,14:03,11.43,11.43,11.42,11.42,65100
08/21/2003,14:04,11.41,11.42,11.41,11.41,20500
08/21/2003,14:05,11.4,11.41,11.4,11.4,42500
08/21/2003,14:06,11.41,11.42,11.41,11.41,4300
08/21/2003,14:07,11.42,11.42,11.41,11.41,400
08/21/2003,14:08,11.41,11.42,11.4,11.41,15400
08/21/2003,14:09,11.41,11.41,11.41,11.41,4600
08/21/2003,14:10,11.42,11.42,11.4,11.41,13000
08/21/2003,14:11,11.41,11.43,11.41,11.42,61400
08/21/2003,14:12,11.42,11.429,11.42,11.421,1800
08/21/2003,14:13,11.43,11.43,11.42,11.42,10900
08/21/2003,14:14,11.42,11.43,11.42,11.43,3000
08/21/2003,14:15,11.42,11.43,11.42,11.43,17100
08/21/2003,14:16,11.43,11.43,11.41,11.42,9800
08/21/2003,14:17,11.41,11.41,11.4,11.4,7900
08/21/2003,14:18,11.4,11.43,11.4,11.42,208500
08/21/2003,14:19,11.43,11.43,11.42,11.42,8900
08/21/2003,14:20,11.42,11.42,11.41,11.41,26300
08/21/2003,14:21,11.41,11.42,11.4,11.4,13000
08/21/2003,14:22,11.41,11.41,11.39,11.4,12000
08/21/2003,14:23,11.4,11.41,11.391,11.4,135000
08/21/2003,14:24,11.41,11.41,11.4,11.41,13500
08/21/2003,14:25,11.41,11.42,11.41,11.41,9600
08/21/2003,14:26,11.42,11.42,11.4,11.41,8900
08/21/2003,14:27,11.41,11.41,11.4,11.41,1900
08/21/2003,14:28,11.41,11.42,11.41,11.42,3200
08/21/2003,14:29,11.42,11.42,11.4,11.41,29200
08/21/2003,14:30,11.42,11.43,11.42,11.42,19400
08/21/2003,14:31,11.42,11.421,11.42,11.421,11300
08/21/2003,14:32,11.42,11.43,11.42,11.43,116000
08/21/2003,14:33,11.42,11.43,11.42,11.42,28000
08/21/2003,14:34,11.43,11.43,11.42,11.42,11000
08/21/2003,14:35,11.43,11.43,11.43,11.43,11700
08/21/2003,14:36,11.44,11.44,11.42,11.42,7700
08/21/2003,14:37,11.43,11.43,11.42,11.43,37200
08/21/2003,14:38,11.42,11.43,11.42,11.42,2500
08/21/2003,14:39,11.43,11.44,11.42,11.43,39700
08/21/2003,14:40,11.43,11.44,11.42,11.43,17700
08/21/2003,14:41,11.42,11.43,11.41,11.41,12300
08/21/2003,14:42,11.41,11.43,11.41,11.43,55000
08/21/2003,14:43,11.4,11.43,11.4,11.41,11400
08/21/2003,14:44,11.42,11.42,11.41,11.42,16800
08/21/2003,14:45,11.42,11.42,11.42,11.42,59400
08/21/2003,14:46,11.43,11.44,11.41,11.43,28800
08/21/2003,14:47,11.44,11.44,11.43,11.43,1700
08/21/2003,14:48,11.43,11.44,11.42,11.43,17800
08/21/2003,14:49,11.42,11.43,11.42,11.42,1700
08/21/2003,14:50,11.41,11.43,11.41,11.43,17500
08/21/2003,14:51,11.42,11.43,11.42,11.42,2200
08/21/2003,14:52,11.43,11.43,11.42,11.43,10100
08/21/2003,14:53,11.42,11.44,11.42,11.44,22100
08/21/2003,14:54,11.44,11.44,11.43,11.43,23600
08/21/2003,14:55,11.43,11.44,11.43,11.43,16000
08/21/2003,14:56,11.44,11.44,11.43,11.43,6400
08/21/2003,14:57,11.43,11.44,11.43,11.43,2600
08/21/2003,14:58,11.43,11.44,11.43,11.44,7600
08/21/2003,14:59,11.43,11.44,11.43,11.44,2200
08/21/2003,15:00,11.43,11.44,11.43,11.44,22000
08/21/2003,15:01,11.44,11.44,11.43,11.44,109700
08/21/2003,15:02,11.43,11.43,11.42,11.43,19600
08/21/2003,15:03,11.44,11.44,11.42,11.42,19500
08/21/2003,15:04,11.43,11.43,11.42,11.43,7000
08/21/2003,15:05,11.43,11.44,11.43,11.43,27300
08/21/2003,15:06,11.44,11.44,11.43,11.44,20000
08/21/2003,15:07,11.43,11.431,11.42,11.43,7100
08/21/2003,15:08,11.44,11.44,11.44,11.44,8800
08/21/2003,15:09,11.44,11.44,11.43,11.43,7200
08/21/2003,15:10,11.42,11.43,11.42,11.42,8500
08/21/2003,15:11,11.42,11.43,11.42,11.43,15400
08/21/2003,15:12,11.43,11.44,11.43,11.43,5800
08/21/2003,15:13,11.43,11.44,11.43,11.43,17000
08/21/2003,15:14,11.43,11.44,11.43,11.44,3900
08/21/2003,15:15,11.43,11.44,11.43,11.44,48400
08/21/2003,15:16,11.43,11.44,11.43,11.43,3600
08/21/2003,15:17,11.43,11.44,11.43,11.43,4900
08/21/2003,15:18,11.44,11.44,11.43,11.44,14800
08/21/2003,15:19,11.43,11.44,11.42,11.44,11700
08/21/2003,15:20,11.43,11.44,11.43,11.44,28400
08/21/2003,15:21,11.43,11.44,11.43,11.43,31600
08/21/2003,15:22,11.44,11.45,11.43,11.45,54500
08/21/2003,15:23,11.45,11.45,11.43,11.44,79100
08/21/2003,15:24,11.43,11.45,11.43,11.45,47000
08/21/2003,15:25,11.44,11.46,11.44,11.46,47100
08/21/2003,15:26,11.45,11.46,11.45,11.45,19200
08/21/2003,15:27,11.46,11.47,11.46,11.46,23600
08/21/2003,15:28,11.46,11.47,11.44,11.45,36700
08/21/2003,15:29,11.45,11.46,11.44,11.45,17800
08/21/2003,15:30,11.45,11.46,11.45,11.46,5000
08/21/2003,15:31,11.45,11.46,11.45,11.46,145100
08/21/2003,15:32,11.47,11.47,11.45,11.46,29700
08/21/2003,15:33,11.46,11.47,11.46,11.47,5500
08/21/2003,15:34,11.47,11.47,11.46,11.46,11200
08/21/2003,15:35,11.49,11.49,11.47,11.48,344600
08/21/2003,15:36,11.48,11.49,11.47,11.47,28500
08/21/2003,15:37,11.48,11.48,11.47,11.47,80800
08/21/2003,15:38,11.47,11.48,11.47,11.48,25200
08/21/2003,15:39,11.48,11.48,11.47,11.47,11300
08/21/2003,15:40,11.47,11.48,11.47,11.47,3700
08/21/2003,15:41,11.48,11.49,11.47,11.49,34800
08/21/2003,15:42,11.49,11.49,11.48,11.48,66100
08/21/2003,15:43,11.49,11.49,11.48,11.49,22200
08/21/2003,15:44,11.49,11.49,11.48,11.48,28400
08/21/2003,15:45,11.49,11.49,11.48,11.49,142500
08/21/2003,15:46,11.49,11.49,11.48,11.48,13200
08/21/2003,15:47,11.49,11.49,11.48,11.48,57000
08/21/2003,15:48,11.48,11.48,11.47,11.47,17600
08/21/2003,15:49,11.47,11.48,11.46,11.47,9100
08/21/2003,15:50,11.47,11.48,11.46,11.47,66500
08/21/2003,15:51,11.47,11.48,11.47,11.48,35100
08/21/2003,15:52,11.48,11.48,11.47,11.47,21500
08/21/2003,15:53,11.47,11.47,11.46,11.46,19700
08/21/2003,15:54,11.46,11.46,11.42,11.42,73200
08/21/2003,15:55,11.42,11.43,11.4,11.41,22200
08/21/2003,15:56,11.42,11.42,11.4,11.4,33700
08/21/2003,15:57,11.41,11.41,11.39,11.4,70200
08/21/2003,15:58,11.4,11.42,11.4,11.42,93700
08/21/2003,15:59,11.42,11.421,11.41,11.42,54300
08/22/2003,09:30,11.41,11.45,11.41,11.45,187700
08/22/2003,09:31,11.42,11.45,11.42,11.45,21100
08/22/2003,09:32,11.45,11.45,11.44,11.45,16700
08/22/2003,09:33,11.45,11.47,11.44,11.47,40300
08/22/2003,09:34,11.47,11.48,11.46,11.48,12700
08/22/2003,09:35,11.48,11.48,11.47,11.47,21900
08/22/2003,09:36,11.47,11.48,11.47,11.47,19000
08/22/2003,09:37,11.47,11.48,11.47,11.48,38500
08/22/2003,09:38,11.46,11.47,11.46,11.47,12800
08/22/2003,09:39,11.47,11.47,11.46,11.47,37600
08/22/2003,09:40,11.47,11.49,11.47,11.49,45800
08/22/2003,09:41,11.48,11.48,11.47,11.47,16500
08/22/2003,09:42,11.47,11.48,11.46,11.47,9500
08/22/2003,09:43,11.46,11.48,11.46,11.47,15300
08/22/2003,09:44,11.47,11.49,11.47,11.48,28800
08/22/2003,09:45,11.48,11.49,11.48,11.48,14300
08/22/2003,09:46,11.48,11.49,11.48,11.48,15600
08/22/2003,09:47,11.48,11.49,11.48,11.49,10700
08/22/2003,09:48,11.48,11.49,11.48,11.48,3400
08/22/2003,09:49,11.48,11.48,11.47,11.48,43200
08/22/2003,09:50,11.48,11.48,11.47,11.48,12800
08/22/2003,09:51,11.48,11.49,11.48,11.49,46500
08/22/2003,09:52,11.49,11.49,11.49,11.49,17100
08/22/2003,09:53,11.48,11.5,11.48,11.5,112000
08/22/2003,09:54,11.5,11.5,11.49,11.5,4800
08/22/2003,09:55,11.5,11.5,11.49,11.5,21500
08/22/2003,09:56,11.5,11.5,11.49,11.5,8200
08/22/2003,09:57,11.5,11.5,11.49,11.5,20200
08/22/2003,09:58,11.49,11.5,11.49,11.5,123100
08/22/2003,09:59,11.5,11.5,11.49,11.5,88300
08/22/2003,10:00,11.5,11.51,11.5,11.5,11300
08/22/2003,10:01,11.53,11.53,11.51,11.52,75000
08/22/2003,10:02,11.51,11.53,11.51,11.52,40700
08/22/2003,10:03,11.52,11.53,11.52,11.52,32900
08/22/2003,10:04,11.51,11.52,11.5,11.5,26000
08/22/2003,10:05,11.51,11.51,11.49,11.49,7600
08/22/2003,10:06,11.49,11.49,11.45,11.45,66100
08/22/2003,10:07,11.45,11.47,11.45,11.47,25700
08/22/2003,10:08,11.47,11.47,11.47,11.47,27300
08/22/2003,10:09,11.47,11.48,11.47,11.48,4600
08/22/2003,10:10,11.48,11.48,11.45,11.45,10200
08/22/2003,10:11,11.46,11.46,11.45,11.45,21500
08/22/2003,10:12,11.45,11.45,11.44,11.45,67000
08/22/2003,10:13,11.44,11.45,11.43,11.43,78200
08/22/2003,10:14,11.44,11.45,11.42,11.42,33600
08/22/2003,10:15,11.42,11.42,11.41,11.41,22900
08/22/2003,10:16,11.42,11.42,11.41,11.42,13200
08/22/2003,10:17,11.43,11.43,11.42,11.43,11900
08/22/2003,10:18,11.42,11.43,11.42,11.43,9900
08/22/2003,10:19,11.42,11.43,11.42,11.43,2500
08/22/2003,10:20,11.42,11.42,11.42,11.42,139500
08/22/2003,10:21,11.42,11.43,11.42,11.42,12400
08/22/2003,10:22,11.42,11.43,11.42,11.42,11100
08/22/2003,10:23,11.43,11.43,11.43,11.43,4400
08/22/2003,10:24,11.44,11.44,11.42,11.44,14100
08/22/2003,10:25,11.45,11.45,11.42,11.44,65300
08/22/2003,10:26,11.44,11.44,11.42,11.44,8700
08/22/2003,10:27,11.44,11.44,11.43,11.44,9800
08/22/2003,10:28,11.43,11.44,11.42,11.43,9900
08/22/2003,10:29,11.42,11.43,11.42,11.43,9600
08/22/2003,10:30,11.43,11.43,11.42,11.43,12700
08/22/2003,10:31,11.42,11.43,11.42,11.42,12300
08/22/2003,10:32,11.42,11.44,11.42,11.44,52400
08/22/2003,10:33,11.44,11.44,11.43,11.43,9600
08/22/2003,10:34,11.44,11.45,11.43,11.45,42800
08/22/2003,10:35,11.45,11.45,11.43,11.45,30800
08/22/2003,10:36,11.44,11.46,11.44,11.45,32600
08/22/2003,10:37,11.45,11.47,11.45,11.46,19300
08/22/2003,10:38,11.46,11.47,11.45,11.47,14800
08/22/2003,10:39,11.47,11.47,11.46,11.47,5800
08/22/2003,10:40,11.47,11.48,11.46,11.48,25800
08/22/2003,10:41,11.48,11.49,11.48,11.49,2600
08/22/2003,10:42,11.49,11.5,11.48,11.5,35100
08/22/2003,10:43,11.49,11.5,11.49,11.49,46800
08/22/2003,10:44,11.5,11.5,11.48,11.48,32000
08/22/2003,10:45,11.48,11.49,11.48,11.49,13600
08/22/2003,10:46,11.48,11.49,11.48,11.48,12800
08/22/2003,10:47,11.48,11.49,11.48,11.49,40300
08/22/2003,10:48,11.48,11.49,11.46,11.46,27300
08/22/2003,10:49,11.46,11.47,11.42,11.42,18700
08/22/2003,10:50,11.42,11.45,11.42,11.45,70900
08/22/2003,10:51,11.44,11.45,11.43,11.43,1000
08/22/2003,10:52,11.43,11.44,11.43,11.43,7300
08/22/2003,10:53,11.43,11.44,11.43,11.44,6300
08/22/2003,10:54,11.44,11.45,11.43,11.43,311800
08/22/2003,10:55,11.43,11.44,11.43,11.43,6000
08/22/2003,10:56,11.42,11.43,11.42,11.43,14600
08/22/2003,10:57,11.42,11.44,11.42,11.44,27800
08/22/2003,10:58,11.44,11.44,11.43,11.431,3300
08/22/2003,10:59,11.44,11.45,11.44,11.44,6600
08/22/2003,11:00,11.44,11.44,11.43,11.44,8100
08/22/2003,11:01,11.44,11.45,11.44,11.44,10500
08/22/2003,11:02,11.44,11.45,11.43,11.44,4600
08/22/2003,11:03,11.44,11.44,11.43,11.43,7300
08/22/2003,11:04,11.43,11.44,11.43,11.44,6700
08/22/2003,11:05,11.44,11.44,11.43,11.44,20000
08/22/2003,11:06,11.43,11.44,11.43,11.44,32800
08/22/2003,11:07,11.43,11.44,11.43,11.44,5200
08/22/2003,11:08,11.43,11.43,11.42,11.43,6200
08/22/2003,11:09,11.42,11.43,11.42,11.43,4600
08/22/2003,11:10,11.43,11.43,11.42,11.42,2700
08/22/2003,11:11,11.42,11.43,11.42,11.429,5900
08/22/2003,11:12,11.42,11.421,11.42,11.42,9300
08/22/2003,11:13,11.42,11.42,11.41,11.41,5200
08/22/2003,11:14,11.42,11.42,11.41,11.42,4000
08/22/2003,11:15,11.41,11.42,11.41,11.41,15200
08/22/2003,11:16,11.42,11.42,11.41,11.42,3100
08/22/2003,11:17,11.41,11.43,11.41,11.43,13200
08/22/2003,11:18,11.42,11.43,11.41,11.42,15500
08/22/2003,11:19,11.42,11.43,11.42,11.43,12900
08/22/2003,11:20,11.421,11.43,11.42,11.43,2600
08/22/2003,11:21,11.42,11.42,11.42,11.42,4900
08/22/2003,11:22,11.42,11.42,11.41,11.41,1400
08/22/2003,11:23,11.41,11.43,11.41,11.43,10000
08/22/2003,11:24,11.43,11.43,11.42,11.43,7800
08/22/2003,11:25,11.43,11.44,11.42,11.44,5600
08/22/2003,11:26,11.43,11.43,11.41,11.41,7800
08/22/2003,11:27,11.41,11.42,11.4,11.4,4300
08/22/2003,11:28,11.4,11.4,11.4,11.4,7200
08/22/2003,11:29,11.41,11.41,11.39,11.4,83200
08/22/2003,11:30,11.38,11.4,11.37,11.38,54500
08/22/2003,11:31,11.38,11.38,11.37,11.38,9900
08/22/2003,11:32,11.38,11.38,11.37,11.38,19900
08/22/2003,11:33,11.37,11.37,11.37,11.37,2000
08/22/2003,11:34,11.37,11.37,11.36,11.37,6200
08/22/2003,11:35,11.36,11.38,11.36,11.37,16500
08/22/2003,11:36,11.37,11.38,11.37,11.37,4800
08/22/2003,11:37,11.36,11.36,11.35,11.35,15000
08/22/2003,11:38,11.35,11.35,11.34,11.35,17000
08/22/2003,11:39,11.35,11.35,11.33,11.33,48000
08/22/2003,11:40,11.35,11.35,11.33,11.33,34200
08/22/2003,11:41,11.33,11.33,11.32,11.32,20300
08/22/2003,11:42,11.33,11.33,11.31,11.31,37200
08/22/2003,11:43,11.31,11.33,11.31,11.33,60200
08/22/2003,11:44,11.32,11.32,11.31,11.32,9900
08/22/2003,11:45,11.32,11.32,11.3,11.31,31000
08/22/2003,11:46,11.3,11.31,11.3,11.3,18800
08/22/2003,11:47,11.29,11.3,11.28,11.28,14200
08/22/2003,11:48,11.28,11.29,11.28,11.28,11100
08/22/2003,11:49,11.28,11.29,11.28,11.28,8100
08/22/2003,11:50,11.29,11.29,11.28,11.28,3200
08/22/2003,11:51,11.28,11.29,11.27,11.28,20200
08/22/2003,11:52,11.27,11.27,11.27,11.27,21100
08/22/2003,11:53,11.26,11.27,11.26,11.27,10100
08/22/2003,11:54,11.26,11.27,11.25,11.25,41000
08/22/2003,11:55,11.25,11.25,11.22,11.22,9100
08/22/2003,11:56,11.22,11.24,11.22,11.23,29600
08/22/2003,11:57,11.23,11.25,11.23,11.25,21500
08/22/2003,11:58,11.25,11.27,11.25,11.25,38500
08/22/2003,11:59,11.24,11.25,11.24,11.24,9000
08/22/2003,12:00,11.24,11.25,11.24,11.24,6200
08/22/2003,12:01,11.25,11.25,11.24,11.25,6800
08/22/2003,12:02,11.25,11.25,11.24,11.24,30100
08/22/2003,12:03,11.26,11.26,11.25,11.25,5500
08/22/2003,12:04,11.26,11.27,11.26,11.26,8300
08/22/2003,12:05,11.251,11.26,11.25,11.25,2500
08/22/2003,12:06,11.25,11.25,11.25,11.25,7100
08/22/2003,12:07,11.25,11.25,11.24,11.25,27600
08/22/2003,12:08,11.25,11.26,11.25,11.25,3200
08/22/2003,12:09,11.26,11.26,11.25,11.25,5400
08/22/2003,12:10,11.27,11.27,11.26,11.27,2500
08/22/2003,12:11,11.27,11.27,11.26,11.26,2600
08/22/2003,12:12,11.25,11.26,11.25,11.26,7100
08/22/2003,12:13,11.25,11.28,11.25,11.28,6800
08/22/2003,12:14,11.27,11.28,11.27,11.27,5500
08/22/2003,12:15,11.28,11.28,11.26,11.27,2700
08/22/2003,12:16,11.26,11.28,11.26,11.28,4900
08/22/2003,12:17,11.27,11.28,11.27,11.28,5800
08/22/2003,12:18,11.27,11.28,11.27,11.28,4400
08/22/2003,12:19,11.28,11.3,11.28,11.28,6400
08/22/2003,12:20,11.28,11.3,11.28,11.29,3500
08/22/2003,12:21,11.3,11.31,11.3,11.3,11300
08/22/2003,12:22,11.31,11.31,11.3,11.3,2200
08/22/2003,12:23,11.29,11.29,11.27,11.27,7500
08/22/2003,12:24,11.27,11.28,11.27,11.27,5300
08/22/2003,12:25,11.27,11.27,11.27,11.27,2000
08/22/2003,12:26,11.27,11.28,11.27,11.27,7000
08/22/2003,12:27,11.27,11.271,11.27,11.271,800
08/22/2003,12:28,11.28,11.28,11.27,11.28,1800
08/22/2003,12:29,11.27,11.28,11.27,11.28,900
08/22/2003,12:30,11.28,11.28,11.27,11.27,10100
08/22/2003,12:31,11.27,11.27,11.27,11.27,9600
08/22/2003,12:32,11.27,11.28,11.27,11.28,21200
08/22/2003,12:33,11.27,11.28,11.27,11.28,4300
08/22/2003,12:34,11.26,11.28,11.26,11.27,5500
08/22/2003,12:35,11.27,11.28,11.27,11.28,500
08/22/2003,12:36,11.27,11.28,11.27,11.27,6600
08/22/2003,12:37,11.28,11.28,11.27,11.28,1100
08/22/2003,12:38,11.28,11.28,11.271,11.28,1900
08/22/2003,12:39,11.28,11.28,11.27,11.28,900
08/22/2003,12:40,11.27,11.28,11.27,11.28,3300
08/22/2003,12:41,11.28,11.28,11.28,11.28,1200
08/22/2003,12:42,11.28,11.28,11.27,11.27,4000
08/22/2003,12:43,11.27,11.28,11.27,11.27,9400
08/22/2003,12:44,11.27,11.27,11.27,11.27,600
08/22/2003,12:45,11.28,11.28,11.28,11.28,3200
08/22/2003,12:46,11.27,11.28,11.26,11.26,9000
08/22/2003,12:47,11.27,11.28,11.26,11.28,6800
08/22/2003,12:48,11.28,11.28,11.27,11.28,7900
08/22/2003,12:49,11.28,11.29,11.28,11.28,5600
08/22/2003,12:50,11.29,11.29,11.28,11.28,2800
08/22/2003,12:51,11.27,11.28,11.27,11.28,1700
08/22/2003,12:52,11.27,11.28,11.27,11.28,400
08/22/2003,12:53,11.28,11.28,11.27,11.27,5100
08/22/2003,12:54,11.27,11.27,11.27,11.27,500
08/22/2003,12:55,11.27,11.28,11.27,11.27,3400
08/22/2003,12:56,11.28,11.28,11.27,11.27,2300
08/22/2003,12:57,11.28,11.29,11.28,11.28,4200
08/22/2003,12:58,11.28,11.29,11.28,11.28,3700
08/22/2003,12:59,11.26,11.28,11.26,11.28,36100
08/22/2003,13:00,11.28,11.29,11.27,11.28,3600
08/22/2003,13:01,11.27,11.28,11.26,11.27,13900
08/22/2003,13:02,11.28,11.29,11.28,11.29,2300
08/22/2003,13:03,11.29,11.29,11.28,11.28,11300
08/22/2003,13:04,11.28,11.28,11.28,11.28,8500
08/22/2003,13:05,11.289,11.29,11.28,11.28,400
08/22/2003,13:06,11.29,11.29,11.281,11.281,6200
08/22/2003,13:07,11.28,11.29,11.28,11.29,32800
08/22/2003,13:08,11.29,11.3,11.29,11.3,79700
08/22/2003,13:09,11.29,11.3,11.29,11.29,19200
08/22/2003,13:10,11.3,11.3,11.27,11.27,7700
08/22/2003,13:11,11.27,11.29,11.27,11.28,5900
08/22/2003,13:12,0,0,0,0,0
08/22/2003,13:13,11.28,11.29,11.26,11.26,9000
08/22/2003,13:14,11.27,11.27,11.26,11.26,4800
08/22/2003,13:15,11.25,11.26,11.25,11.25,24900
08/22/2003,13:16,11.25,11.26,11.25,11.25,33200
08/22/2003,13:17,11.25,11.26,11.25,11.26,5800
08/22/2003,13:18,11.26,11.26,11.25,11.25,3600
08/22/2003,13:19,11.26,11.26,11.25,11.25,1100
08/22/2003,13:20,11.25,11.26,11.25,11.26,2500
08/22/2003,13:21,11.25,11.26,11.25,11.26,2700
08/22/2003,13:22,11.25,11.26,11.25,11.26,1500
08/22/2003,13:23,11.26,11.28,11.26,11.28,10400
08/22/2003,13:24,11.29,11.29,11.28,11.28,3000
08/22/2003,13:25,11.29,11.29,11.28,11.28,8900
08/22/2003,13:26,11.29,11.3,11.29,11.29,4600
08/22/2003,13:27,11.29,11.29,11.28,11.29,2400
08/22/2003,13:28,11.28,11.29,11.28,11.28,3100
08/22/2003,13:29,11.29,11.29,11.28,11.28,1000
08/22/2003,13:30,11.28,11.29,11.28,11.29,6000
08/22/2003,13:31,11.28,11.29,11.28,11.28,2900
08/22/2003,13:32,11.28,11.28,11.28,11.28,800
08/22/2003,13:33,11.28,11.28,11.27,11.27,2400
08/22/2003,13:34,11.26,11.28,11.26,11.28,1700
08/22/2003,13:35,11.27,11.28,11.27,11.27,5100
08/22/2003,13:36,0,0,0,0,0
08/22/2003,13:37,11.27,11.27,11.25,11.25,18500
08/22/2003,13:38,11.25,11.27,11.25,11.25,6200
08/22/2003,13:39,11.25,11.26,11.24,11.25,5400
08/22/2003,13:40,11.25,11.28,11.25,11.28,7200
08/22/2003,13:41,11.28,11.28,11.27,11.27,400
08/22/2003,13:42,11.28,11.28,11.27,11.28,1700
08/22/2003,13:43,11.28,11.28,11.27,11.27,1300
08/22/2003,13:44,11.27,11.27,11.27,11.27,500
08/22/2003,13:45,11.28,11.28,11.27,11.27,300
08/22/2003,13:46,11.27,11.27,11.27,11.27,700
08/22/2003,13:47,11.27,11.28,11.27,11.28,1800
08/22/2003,13:48,11.26,11.26,11.25,11.25,5000
08/22/2003,13:49,11.26,11.27,11.24,11.25,23700
08/22/2003,13:50,11.24,11.25,11.24,11.24,10200
08/22/2003,13:51,11.25,11.25,11.24,11.24,900
08/22/2003,13:52,11.24,11.24,11.24,11.24,5000
08/22/2003,13:53,11.24,11.24,11.24,11.24,400
08/22/2003,13:54,11.24,11.24,11.23,11.24,24400
08/22/2003,13:55,11.24,11.25,11.24,11.25,34200
08/22/2003,13:56,11.25,11.25,11.249,11.249,4100
08/22/2003,13:57,11.25,11.25,11.25,11.25,10100
08/22/2003,13:58,11.25,11.25,11.24,11.249,9500
08/22/2003,13:59,11.24,11.26,11.24,11.25,10000
08/22/2003,14:00,11.25,11.28,11.25,11.25,30000
08/22/2003,14:01,11.26,11.26,11.24,11.25,16100
08/22/2003,14:02,11.25,11.25,11.23,11.23,1600
08/22/2003,14:03,11.24,11.24,11.23,11.23,1100
08/22/2003,14:04,11.24,11.24,11.24,11.24,6100
08/22/2003,14:05,11.25,11.25,11.24,11.241,3700
08/22/2003,14:06,11.24,11.25,11.24,11.24,5400
08/22/2003,14:07,11.23,11.24,11.21,11.23,7800
08/22/2003,14:08,11.23,11.24,11.22,11.22,1800
08/22/2003,14:09,11.24,11.24,11.22,11.22,7700
08/22/2003,14:10,11.22,11.24,11.22,11.23,9300
08/22/2003,14:11,11.23,11.23,11.22,11.22,5800
08/22/2003,14:12,11.23,11.23,11.21,11.21,20900
08/22/2003,14:13,11.22,11.22,11.22,11.22,13300
08/22/2003,14:14,11.22,11.22,11.21,11.21,1700
08/22/2003,14:15,11.21,11.22,11.21,11.22,13900
08/22/2003,14:16,11.22,11.22,11.21,11.21,5400
08/22/2003,14:17,11.21,11.22,11.2,11.2,43300
08/22/2003,14:18,11.19,11.201,11.19,11.2,21200
08/22/2003,14:19,11.205,11.205,11.19,11.19,11900
08/22/2003,14:20,11.21,11.21,11.2,11.21,12700
08/22/2003,14:21,11.22,11.22,11.19,11.19,22900
08/22/2003,14:22,11.19,11.2,11.19,11.2,8400
08/22/2003,14:23,11.2,11.21,11.19,11.21,19800
08/22/2003,14:24,11.2,11.21,11.2,11.21,2300
08/22/2003,14:25,11.2,11.21,11.2,11.2,18000
08/22/2003,14:26,11.2,11.21,11.19,11.19,10600
08/22/2003,14:27,11.19,11.2,11.19,11.19,15200
08/22/2003,14:28,11.2,11.2,11.19,11.19,15200
08/22/2003,14:29,11.19,11.2,11.19,11.2,10000
08/22/2003,14:30,11.19,11.21,11.19,11.21,10700
08/22/2003,14:31,11.21,11.22,11.2,11.22,77900
08/22/2003,14:32,11.21,11.21,11.21,11.21,1900
08/22/2003,14:33,11.21,11.22,11.21,11.22,11900
08/22/2003,14:34,11.22,11.24,11.22,11.24,12100
08/22/2003,14:35,11.23,11.24,11.23,11.23,9700
08/22/2003,14:36,11.22,11.22,11.22,11.22,800
08/22/2003,14:37,11.22,11.22,11.21,11.22,5400
08/22/2003,14:38,11.22,11.22,11.21,11.22,4900
08/22/2003,14:39,11.22,11.22,11.21,11.21,1600
08/22/2003,14:40,11.21,11.22,11.21,11.22,7500
08/22/2003,14:41,11.23,11.23,11.22,11.23,1600
08/22/2003,14:42,11.22,11.24,11.22,11.24,33200
08/22/2003,14:43,11.24,11.24,11.23,11.23,2300
08/22/2003,14:44,11.24,11.24,11.23,11.24,6100
08/22/2003,14:45,11.23,11.24,11.23,11.24,1300
08/22/2003,14:46,11.23,11.24,11.23,11.24,4400
08/22/2003,14:47,11.23,11.24,11.22,11.23,9300
08/22/2003,14:48,11.23,11.23,11.22,11.22,400
08/22/2003,14:49,11.23,11.23,11.23,11.23,2400
08/22/2003,14:50,11.23,11.25,11.23,11.25,38500
08/22/2003,14:51,11.25,11.26,11.25,11.25,17100
08/22/2003,14:52,11.24,11.25,11.24,11.25,3600
08/22/2003,14:53,11.25,11.25,11.25,11.25,1700
08/22/2003,14:54,11.25,11.251,11.25,11.25,5600
08/22/2003,14:55,11.25,11.25,11.25,11.25,7300
08/22/2003,14:56,11.25,11.26,11.25,11.25,68900
08/22/2003,14:57,11.24,11.24,11.24,11.24,2200
08/22/2003,14:58,11.24,11.24,11.22,11.22,4000
08/22/2003,14:59,11.23,11.23,11.22,11.22,1200
08/22/2003,15:00,11.23,11.24,11.22,11.24,9900
08/22/2003,15:01,11.25,11.25,11.24,11.24,8500
08/22/2003,15:02,11.24,11.25,11.24,11.24,2200
08/22/2003,15:03,11.25,11.25,11.24,11.24,1600
08/22/2003,15:04,11.24,11.25,11.24,11.25,1600
08/22/2003,15:05,11.24,11.26,11.24,11.26,1100
08/22/2003,15:06,11.25,11.25,11.24,11.24,10400
08/22/2003,15:07,11.25,11.25,11.24,11.24,2200
08/22/2003,15:08,11.24,11.25,11.24,11.24,2000
08/22/2003,15:09,11.24,11.25,11.23,11.23,5500
08/22/2003,15:10,11.23,11.24,11.23,11.24,800
08/22/2003,15:11,11.24,11.25,11.23,11.25,14400
08/22/2003,15:12,11.24,11.25,11.24,11.25,9800
08/22/2003,15:13,11.25,11.26,11.24,11.24,17400
08/22/2003,15:14,11.24,11.25,11.23,11.25,12900
08/22/2003,15:15,11.24,11.25,11.22,11.24,8500
08/22/2003,15:16,11.24,11.24,11.22,11.22,5400
08/22/2003,15:17,11.23,11.25,11.22,11.25,8000
08/22/2003,15:18,11.24,11.25,11.24,11.24,3000
08/22/2003,15:19,11.25,11.25,11.24,11.25,4100
08/22/2003,15:20,11.24,11.25,11.24,11.24,6200
08/22/2003,15:21,11.25,11.25,11.23,11.24,11800
08/22/2003,15:22,11.24,11.24,11.23,11.23,2200
08/22/2003,15:23,11.24,11.24,11.24,11.24,3000
08/22/2003,15:24,11.24,11.25,11.24,11.25,3300
08/22/2003,15:25,11.25,11.25,11.25,11.25,6900
08/22/2003,15:26,11.25,11.26,11.25,11.25,23200
08/22/2003,15:27,11.26,11.27,11.26,11.27,28600
08/22/2003,15:28,11.26,11.26,11.251,11.251,40800
08/22/2003,15:29,11.25,11.26,11.25,11.26,3600
08/22/2003,15:30,11.25,11.26,11.25,11.26,8900
08/22/2003,15:31,11.26,11.27,11.25,11.26,18800
08/22/2003,15:32,11.26,11.26,11.26,11.26,5200
08/22/2003,15:33,11.26,11.26,11.25,11.26,900
08/22/2003,15:34,11.26,11.27,11.26,11.26,10500
08/22/2003,15:35,11.27,11.28,11.26,11.27,44100
08/22/2003,15:36,11.25,11.26,11.25,11.25,9400
08/22/2003,15:37,11.26,11.28,11.25,11.28,40800
08/22/2003,15:38,11.27,11.27,11.25,11.25,25600
08/22/2003,15:39,11.25,11.26,11.25,11.26,39600
08/22/2003,15:40,11.25,11.25,11.25,11.25,200
08/22/2003,15:41,11.25,11.26,11.25,11.25,11800
08/22/2003,15:42,11.26,11.26,11.25,11.25,1600
08/22/2003,15:43,11.25,11.26,11.25,11.25,24200
08/22/2003,15:44,11.26,11.26,11.24,11.24,17900
08/22/2003,15:45,11.25,11.25,11.24,11.24,12600
08/22/2003,15:46,11.24,11.25,11.24,11.25,13900
08/22/2003,15:47,11.25,11.25,11.24,11.24,2100
08/22/2003,15:48,11.25,11.25,11.24,11.25,88100
08/22/2003,15:49,11.25,11.26,11.25,11.25,20200
08/22/2003,15:50,11.25,11.26,11.25,11.25,6500
08/22/2003,15:51,11.25,11.25,11.24,11.24,9000
08/22/2003,15:52,11.23,11.23,11.22,11.23,10300
08/22/2003,15:53,11.23,11.23,11.21,11.22,55300
08/22/2003,15:54,11.22,11.22,11.21,11.21,14700
08/22/2003,15:55,11.21,11.21,11.2,11.21,19400
08/22/2003,15:56,11.2,11.21,11.2,11.21,19900
08/22/2003,15:57,11.22,11.23,11.21,11.23,17800
08/22/2003,15:58,11.22,11.23,11.2,11.21,28000
08/22/2003,15:59,11.21,11.22,11.2,11.22,48000