05/22/2003,12:20,44.64,44.65,44.6,44.64,53100
05/22/2003,12:25,44.64,44.69,44.64,44.69,31500
05/22/2003,12:30,44.71,44.74,44.69,44.71,37600
05/22/2003,12:35,44.71,44.75,44.7,44.74,43700
05/22/2003,12:40,44.74,44.74,44.68,44.7,21600
05/22/2003,12:45,44.7,44.77,44.69,44.75,32300
05/22/2003,12:50,44.77,44.78,44.75,44.76,27600
05/22/2003,12:55,44.75,44.77,44.7,44.72,26500
05/22/2003,13:00,44.71,44.75,44.71,44.73,32900
05/22/2003,13:05,44.73,44.75,44.65,44.65,45900
05/22/2003,13:10,44.64,44.71,44.64,44.71,18300
05/22/2003,13:15,44.7,44.76,44.7,44.76,31000
05/22/2003,13:20,44.77,44.84,44.77,44.81,74400
05/22/2003,13:25,44.79,44.8,44.78,44.79,33100
05/22/2003,13:30,44.81,44.84,44.79,44.84,37200
05/22/2003,13:35,44.84,44.87,44.84,44.85,74900
05/22/2003,13:40,44.85,44.85,44.76,44.77,28200
05/22/2003,13:45,44.77,44.78,44.75,44.77,17800
05/22/2003,13:50,44.78,44.8,44.75,44.76,26400
05/22/2003,13:55,44.75,44.76,44.7,44.76,18800
05/22/2003,14:00,44.76,44.8,44.68,44.68,55800
05/22/2003,14:05,44.68,44.69,44.6,44.65,33800
05/22/2003,14:10,44.65,44.65,44.6,44.61,32000
05/22/2003,14:15,44.6,44.6,44.55,44.55,19800
05/22/2003,14:20,44.56,44.56,44.5,44.53,25500
05/22/2003,14:25,44.54,44.56,44.45,44.45,42300
05/22/2003,14:30,44.45,44.52,44.45,44.52,41400
05/22/2003,14:35,44.54,44.6,44.54,44.6,31100
05/22/2003,14:40,44.61,44.69,44.56,44.68,36500
05/22/2003,14:45,44.73,44.75,44.69,44.71,97300
05/22/2003,14:50,44.71,44.74,44.7,44.72,29200
05/22/2003,14:55,44.72,44.75,44.71,44.73,26700
05/22/2003,15:00,44.73,44.73,44.71,44.73,16500
05/22/2003,15:05,44.75,44.82,44.72,44.8,57900
05/22/2003,15:10,44.81,44.81,44.67,44.69,65900
05/22/2003,15:15,44.69,44.69,44.6,44.62,67400
05/22/2003,15:20,44.62,44.7,44.61,44.66,46100
05/22/2003,15:25,44.67,44.69,44.61,44.69,44000
05/22/2003,15:30,44.68,44.74,44.68,44.72,64900
05/22/2003,15:35,44.72,44.78,44.71,44.75,75300
05/22/2003,15:40,44.74,44.75,44.67,44.67,61200
05/22/2003,15:45,44.67,44.67,44.63,44.63,58400
05/22/2003,15:50,44.63,44.63,44.56,44.57,55300
05/22/2003,15:55,44.5,44.6,44.49,44.6,139800
05/23/2003,09:30,44.3,44.39,44.29,44.35,68000
05/23/2003,09:35,44.33,44.37,44.26,44.26,22400
05/23/2003,09:40,44.27,44.32,44.23,44.23,42900
05/23/2003,09:45,44.24,44.24,44.16,44.19,55800
05/23/2003,09:50,44.19,44.28,44.17,44.24,44200
05/23/2003,09:55,44.24,44.26,44.11,44.12,60000
05/23/2003,10:00,44.12,44.15,44.1,44.15,36900
05/23/2003,10:05,44.16,44.34,44.16,44.29,31700
05/23/2003,10:10,44.31,44.35,44.27,44.27,53600
05/23/2003,10:15,44.3,44.43,44.27,44.27,41400
05/23/2003,10:20,44.27,44.37,44.27,44.3,110800
05/23/2003,10:25,44.37,44.44,44.36,44.44,45100
05/23/2003,10:30,44.44,44.5,44.44,44.46,23500
05/23/2003,10:35,44.46,44.49,44.43,44.47,31300
05/23/2003,10:40,44.47,44.54,44.47,44.52,28800
05/23/2003,10:45,44.52,44.54,44.5,44.53,21100
05/23/2003,10:50,44.51,44.56,44.51,44.54,16900
05/23/2003,10:55,44.55,44.55,44.48,44.51,26100
05/23/2003,11:00,44.52,44.57,44.52,44.53,29600
05/23/2003,11:05,44.54,44.57,44.53,44.53,9900
05/23/2003,11:10,44.52,44.52,44.45,44.46,24500
05/23/2003,11:15,44.46,44.54,44.38,44.4,20400
05/23/2003,11:20,44.42,44.5,44.4,44.46,13000
05/23/2003,11:25,44.46,44.59,44.46,44.57,15700
05/23/2003,11:30,44.58,44.58,44.53,44.54,14500
05/23/2003,11:35,44.53,44.55,44.51,44.55,22600
05/23/2003,11:40,44.56,44.64,44.52,44.63,26600
05/23/2003,11:45,44.62,44.64,44.61,44.64,19900
05/23/2003,11:50,44.63,44.65,44.62,44.64,11300
05/23/2003,11:55,44.64,44.65,44.62,44.62,25900
05/23/2003,12:00,44.62,44.65,44.61,44.64,19300
05/23/2003,12:05,44.63,44.64,44.61,44.63,19100
05/23/2003,12:10,44.64,44.69,44.63,44.68,22200
05/23/2003,12:15,44.7,44.71,44.68,44.69,20900
05/23/2003,12:20,44.69,44.71,44.67,44.68,11500
05/23/2003,12:25,44.68,44.68,44.66,44.66,9300
05/23/2003,12:30,44.66,44.68,44.6,44.64,24700
05/23/2003,12:35,44.61,44.61,44.58,44.61,10700
05/23/2003,12:40,44.61,44.61,44.57,44.57,8300
05/23/2003,12:45,44.57,44.57,44.49,44.52,12400
05/23/2003,12:50,44.51,44.51,44.46,44.47,10900
05/23/2003,12:55,44.46,44.47,44.37,44.47,20400
05/23/2003,13:00,44.42,44.46,44.36,44.37,38200
05/23/2003,13:05,44.36,44.4,44.35,44.39,28400
05/23/2003,13:10,44.4,44.4,44.35,44.37,18800
05/23/2003,13:15,44.35,44.36,44.29,44.3,21800
05/23/2003,13:20,44.3,44.31,44.26,44.27,39400
05/23/2003,13:25,44.27,44.3,44.25,44.28,17700
05/23/2003,13:30,44.28,44.3,44.26,44.28,37500
05/23/2003,13:35,44.27,44.29,44.25,44.27,23900
05/23/2003,13:40,44.26,44.28,44.25,44.26,14500
05/23/2003,13:45,44.27,44.27,44.21,44.21,18500
05/23/2003,13:50,44.22,44.25,44.2,44.24,32800
05/23/2003,13:55,44.25,44.26,44.23,44.24,19000
05/23/2003,14:00,44.24,44.26,44.23,44.25,19200
05/23/2003,14:05,44.25,44.27,44.24,44.25,21700
05/23/2003,14:10,44.25,44.25,44.2,44.22,18200
05/23/2003,14:15,44.21,44.24,44.2,44.21,12800
05/23/2003,14:20,44.21,44.27,44.2,44.2,27800
05/23/2003,14:25,44.21,44.21,44.18,44.2,23000
05/23/2003,14:30,44.19,44.21,44.19,44.2,19600
05/23/2003,14:35,44.19,44.2,44.16,44.16,32900
05/23/2003,14:40,44.16,44.16,44.08,44.1,49100
05/23/2003,14:45,44.08,44.11,44.05,44.1,40800
05/23/2003,14:50,44.1,44.11,44.05,44.06,71700
05/23/2003,14:55,44.05,44.13,44.05,44.13,23200
05/23/2003,15:00,44.1,44.12,44.09,44.12,33300
05/23/2003,15:05,44.12,44.18,44.11,44.18,40500
05/23/2003,15:10,44.18,44.27,44.17,44.25,21500
05/23/2003,15:15,44.24,44.27,44.19,44.2,32500
05/23/2003,15:20,44.21,44.23,44.19,44.19,22300
05/23/2003,15:25,44.19,44.19,44.11,44.12,21000
05/23/2003,15:30,44.12,44.12,44.05,44.09,60300
05/23/2003,15:35,44.08,44.15,44.07,44.15,67500
05/23/2003,15:40,44.13,44.16,44.13,44.15,20800
05/23/2003,15:45,44.13,44.21,44.13,44.17,55800
05/23/2003,15:50,44.17,44.19,44.12,44.13,57400
05/23/2003,15:55,44.15,44.19,44.12,44.14,41600
05/27/2003,09:30,43.98,44.05,43.96,43.96,67200
05/27/2003,09:35,43.98,43.99,43.9,43.93,40200
05/27/2003,09:40,43.91,43.94,43.85,43.92,52900
05/27/2003,09:45,43.92,44.05,43.87,44.04,65100
05/27/2003,09:50,44.04,44.04,43.94,43.97,44000
05/27/2003,09:55,43.98,43.98,43.9,43.93,31100
05/27/2003,10:00,43.93,44.2,43.93,44.2,130100
05/27/2003,10:05,44.2,44.25,44.2,44.25,40300
05/27/2003,10:10,44.25,44.32,44.24,44.27,79100
05/27/2003,10:15,44.28,44.5,44.28,44.42,64200
05/27/2003,10:20,44.43,44.5,44.4,44.48,46800
05/27/2003,10:25,44.47,44.55,44.47,44.55,79600
05/27/2003,10:30,44.55,44.65,44.5,44.52,90300
05/27/2003,10:35,44.53,44.6,44.52,44.58,44200
05/27/2003,10:40,44.58,44.64,44.55,44.6,43700
05/27/2003,10:45,44.61,44.72,44.59,44.7,58600
05/27/2003,10:50,44.7,44.7,44.57,44.63,49400
05/27/2003,10:55,44.64,44.68,44.61,44.62,31600
05/27/2003,11:00,44.62,44.67,44.6,44.61,29900
05/27/2003,11:05,44.6,44.61,44.58,44.6,28600
05/27/2003,11:10,44.58,44.62,44.54,44.54,33800
05/27/2003,11:15,44.54,44.59,44.52,44.55,52300
05/27/2003,11:20,44.54,44.6,44.54,44.59,14000
05/27/2003,11:25,44.6,44.68,44.57,44.68,23900
05/27/2003,11:30,44.68,44.68,44.61,44.62,39100
05/27/2003,11:35,44.63,44.64,44.59,44.59,10200
05/27/2003,11:40,44.58,44.65,44.58,44.64,38300
05/27/2003,11:45,44.63,44.68,44.6,44.68,34300
05/27/2003,11:50,44.7,44.7,44.64,44.65,25800
05/27/2003,11:55,44.66,44.68,44.6,44.62,17200
05/27/2003,12:00,44.62,44.71,44.61,44.71,43500
05/27/2003,12:05,44.71,44.78,44.66,44.77,50100
05/27/2003,12:10,44.77,44.77,44.7,44.74,9100
05/27/2003,12:15,44.74,44.78,44.72,44.72,18400
05/27/2003,12:20,44.74,44.85,44.74,44.81,42400
05/27/2003,12:25,44.81,44.84,44.8,44.83,21200
05/27/2003,12:30,44.83,44.83,44.76,44.76,27700
05/27/2003,12:35,44.76,44.77,44.75,44.76,27600
05/27/2003,12:40,44.75,44.75,44.69,44.7,17000
05/27/2003,12:45,44.7,44.71,44.67,44.68,15900
05/27/2003,12:50,44.68,44.69,44.64,44.65,27400
05/27/2003,12:55,44.65,44.65,44.63,44.64,21500
05/27/2003,13:00,44.64,44.64,44.58,44.58,21900
05/27/2003,13:05,44.58,44.65,44.58,44.63,40500
05/27/2003,13:10,44.63,44.64,44.59,44.61,20300
05/27/2003,13:15,44.61,44.64,44.6,44.64,13400
05/27/2003,13:20,44.64,44.69,44.63,44.68,39000
05/27/2003,13:25,44.68,44.7,44.68,44.68,36100
05/27/2003,13:30,44.68,44.75,44.68,44.7,34000
05/27/2003,13:35,44.71,44.75,44.69,44.75,27900
05/27/2003,13:40,44.75,44.78,44.74,44.74,19300
05/27/2003,13:45,44.73,44.75,44.71,44.72,21800
05/27/2003,13:50,44.71,44.74,44.61,44.64,30900
05/27/2003,13:55,44.63,44.64,44.56,44.56,35100
05/27/2003,14:00,44.57,44.67,44.56,44.67,57500
05/27/2003,14:05,44.66,44.66,44.56,44.56,43900
05/27/2003,14:10,44.57,44.63,44.57,44.63,29200
05/27/2003,14:15,44.64,44.64,44.62,44.63,27500
05/27/2003,14:20,44.64,44.64,44.41,44.42,68600
05/27/2003,14:25,44.42,44.5,44.4,44.4,62400
05/27/2003,14:30,44.4,44.4,44.36,44.4,62000
05/27/2003,14:35,44.4,44.44,44.39,44.44,38000
05/27/2003,14:40,44.44,44.48,44.43,44.48,40300
05/27/2003,14:45,44.48,44.54,44.46,44.52,82500
05/27/2003,14:50,44.51,44.56,44.51,44.54,26000
05/27/2003,14:55,44.5,44.58,44.5,44.57,72600
05/27/2003,15:00,44.58,44.64,44.55,44.62,46700
05/27/2003,15:05,44.62,44.68,44.6,44.61,63900
05/27/2003,15:10,44.6,44.61,44.57,44.59,45800
05/27/2003,15:15,44.59,44.61,44.54,44.57,42200
05/27/2003,15:20,44.58,44.6,44.58,44.59,30100
05/27/2003,15:25,44.6,44.74,44.59,44.74,63700
05/27/2003,15:30,44.72,44.75,44.7,44.75,104100
05/27/2003,15:35,44.74,44.78,44.74,44.78,53000
05/27/2003,15:40,44.78,44.79,44.77,44.78,100300
05/27/2003,15:45,44.77,44.78,44.76,44.77,122700
05/27/2003,15:50,44.77,44.77,44.72,44.72,80300
05/27/2003,15:55,44.72,44.73,44.72,44.73,82800
05/28/2003,09:30,44.53,44.53,44.45,44.49,165800
05/28/2003,09:35,44.49,44.55,44.46,44.5,58600
05/28/2003,09:40,44.5,44.6,44.47,44.59,82300
05/28/2003,09:45,44.54,44.6,44.49,44.49,51000
05/28/2003,09:50,44.49,44.56,44.48,44.53,59900
05/28/2003,09:55,44.55,44.61,44.52,44.58,39100
05/28/2003,10:00,44.6,44.61,44.48,44.51,69200
05/28/2003,10:05,44.49,44.49,44.39,44.41,72200
05/28/2003,10:10,44.41,44.47,44.34,44.34,67500
05/28/2003,10:15,44.33,44.51,44.32,44.49,64100
05/28/2003,10:20,44.48,44.5,44.44,44.48,69400
05/28/2003,10:25,44.46,44.49,44.41,44.43,60000
05/28/2003,10:30,44.43,44.51,44.4,44.43,82200
05/28/2003,10:35,44.46,44.49,44.42,44.46,71600
05/28/2003,10:40,44.44,44.47,44.41,44.43,49300
05/28/2003,10:45,44.44,44.46,44.4,44.41,41800
05/28/2003,10:50,44.41,44.41,44.32,44.36,42100
05/28/2003,10:55,44.35,44.43,44.31,44.4,30600
05/28/2003,11:00,44.39,44.44,44.38,44.44,48300
05/28/2003,11:05,44.41,44.46,44.4,44.43,47100
05/28/2003,11:10,44.4,44.45,44.33,44.33,24000
05/28/2003,11:15,44.33,44.42,44.3,44.4,36000
05/28/2003,11:20,44.4,44.46,44.4,44.46,17500
05/28/2003,11:25,44.45,44.49,44.43,44.44,23300
05/28/2003,11:30,44.44,44.45,44.39,44.39,29600
05/28/2003,11:35,44.39,44.47,44.36,44.47,141400
05/28/2003,11:40,44.48,44.49,44.39,44.41,21100
05/28/2003,11:45,44.42,44.44,44.41,44.44,46600
05/28/2003,11:50,44.43,44.44,44.41,44.43,15900
05/28/2003,11:55,44.43,44.46,44.42,44.46,12000
05/28/2003,12:00,44.44,44.45,44.4,44.42,30000
05/28/2003,12:05,44.43,44.45,44.41,44.45,26300
05/28/2003,12:10,44.45,44.45,44.43,44.43,37200
05/28/2003,12:15,44.43,44.44,44.41,44.43,136500
05/28/2003,12:20,44.45,44.45,44.42,44.43,30200
05/28/2003,12:25,44.42,44.42,44.35,44.37,39300
05/28/2003,12:30,44.37,44.39,44.35,44.39,16300
05/28/2003,12:35,44.39,44.4,44.38,44.4,27300
05/28/2003,12:40,44.4,44.4,44.39,44.4,21100
05/28/2003,12:45,44.39,44.4,44.38,44.4,158200
05/28/2003,12:50,44.4,44.4,44.3,44.31,29500
05/28/2003,12:55,44.31,44.33,44.31,44.32,18200
05/28/2003,13:00,44.32,44.38,44.31,44.38,21700
05/28/2003,13:05,44.39,44.4,44.33,44.37,31200
05/28/2003,13:10,44.39,44.4,44.3,44.3,46000
05/28/2003,13:15,44.3,44.36,44.28,44.35,131300
05/28/2003,13:20,44.35,44.35,44.28,44.34,31100
05/28/2003,13:25,44.34,44.38,44.31,44.36,9500
05/28/2003,13:30,44.35,44.35,44.23,44.28,56900
05/28/2003,13:35,44.28,44.35,44.28,44.33,18100
05/28/2003,13:40,44.33,44.33,44.25,44.27,20900
05/28/2003,13:45,44.27,44.27,44.21,44.23,35800
05/28/2003,13:50,44.24,44.24,44.15,44.2,27900
05/28/2003,13:55,44.12,44.2,44.12,44.17,54900
05/28/2003,14:00,44.17,44.27,44.17,44.25,51300
05/28/2003,14:05,44.23,44.28,44.23,44.27,122500
05/28/2003,14:10,44.27,44.29,44.21,44.29,53100
05/28/2003,14:15,44.29,44.29,44.24,44.24,35300
05/28/2003,14:20,44.24,44.26,44.14,44.14,28200
05/28/2003,14:25,44.15,44.22,44.13,44.15,160900
05/28/2003,14:30,44.19,44.21,44.15,44.21,51200
05/28/2003,14:35,44.21,44.24,44.17,44.21,36100
05/28/2003,14:40,44.21,44.22,44.17,44.19,32700
05/28/2003,14:45,44.19,44.19,44.15,44.17,44400
05/28/2003,14:50,44.17,44.18,44.16,44.18,34800
05/28/2003,14:55,44.18,44.18,44.14,44.16,55000
05/28/2003,15:00,44.16,44.2,44.15,44.19,45600
05/28/2003,15:05,44.2,44.22,44.19,44.22,37900
05/28/2003,15:10,44.22,44.28,44.21,44.28,29300
05/28/2003,15:15,44.28,44.3,44.27,44.28,49500
05/28/2003,15:20,44.28,44.28,44.24,44.26,86900
05/28/2003,15:25,44.26,44.32,44.24,44.28,55300
05/28/2003,15:30,44.28,44.3,44.28,44.3,46300
05/28/2003,15:35,44.3,44.3,44.2,44.22,87800
05/28/2003,15:40,44.22,44.25,44.22,44.23,41600
05/28/2003,15:45,44.24,44.25,44.16,44.2,79900
05/28/2003,15:50,44.19,44.2,44.19,44.2,89600
05/28/2003,15:55,44.19,44.2,44.18,44.2,84900
05/29/2003,09:30,44.35,44.5,44.35,44.5,155000
05/29/2003,09:35,44.5,44.71,44.5,44.6,106800
05/29/2003,09:40,44.58,44.65,44.53,44.64,76300
05/29/2003,09:45,44.63,44.72,44.54,44.72,73000
05/29/2003,09:50,44.72,44.75,44.6,44.75,95400
05/29/2003,09:55,44.74,44.94,44.74,44.94,128700
05/29/2003,10:00,44.85,44.94,44.85,44.9,102900
05/29/2003,10:05,44.91,44.94,44.88,44.92,85500
05/29/2003,10:10,44.92,44.95,44.89,44.92,47200
05/29/2003,10:15,44.93,44.96,44.92,44.95,107000
05/29/2003,10:20,44.95,45.1,44.95,45.08,337100
05/29/2003,10:25,45.05,45.13,45.05,45.11,139300
05/29/2003,10:30,45.07,45.11,45.03,45.08,77500
05/29/2003,10:35,45.09,45.1,45.07,45.08,59100
05/29/2003,10:40,45.08,45.16,45.08,45.12,70800
05/29/2003,10:45,45.12,45.25,45.11,45.21,125200
05/29/2003,10:50,45.19,45.23,45.16,45.2,63800
05/29/2003,10:55,45.2,45.23,45.15,45.19,61400
05/29/2003,11:00,45.19,45.21,45.18,45.19,53400
05/29/2003,11:05,45.18,45.2,45.16,45.2,123300
05/29/2003,11:10,45.2,45.2,45.11,45.16,105200
05/29/2003,11:15,45.16,45.2,45.16,45.2,59300
05/29/2003,11:20,45.2,45.24,45.19,45.2,127200
05/29/2003,11:25,45.2,45.25,45.17,45.24,75300
05/29/2003,11:30,45.25,45.26,45.2,45.26,57500
05/29/2003,11:35,45.26,45.29,45.24,45.24,40700
05/29/2003,11:40,45.26,45.29,45.17,45.17,43000
05/29/2003,11:45,45.18,45.29,45.18,45.25,43800
05/29/2003,11:50,45.25,45.28,45.24,45.25,39000
05/29/2003,11:55,45.25,45.3,45.25,45.3,41700
05/29/2003,12:00,45.3,45.3,45.17,45.2,54000
05/29/2003,12:05,45.2,45.23,45.16,45.2,34000
05/29/2003,12:10,45.2,45.28,45.19,45.27,37400
05/29/2003,12:15,45.27,45.29,45.25,45.29,30700
05/29/2003,12:20,45.29,45.3,45.2,45.24,39400
05/29/2003,12:25,45.22,45.22,45.17,45.2,45100
05/29/2003,12:30,45.21,45.28,45.19,45.25,47900
05/29/2003,12:35,45.22,45.25,45.2,45.25,73100
05/29/2003,12:40,45.25,45.25,45.23,45.24,40800
05/29/2003,12:45,45.24,45.25,45.18,45.19,55400
05/29/2003,12:50,45.16,45.23,45.16,45.2,76400
05/29/2003,12:55,45.19,45.2,45.15,45.15,34700
05/29/2003,13:00,45.15,45.17,45.08,45.09,55900
05/29/2003,13:05,45.07,45.09,44.99,45.03,167800
05/29/2003,13:10,45,45.1,45,45.08,27500
05/29/2003,13:15,45.09,45.09,45,45.05,73300
05/29/2003,13:20,45.05,45.05,45.01,45.01,15200
05/29/2003,13:25,45.03,45.03,44.81,44.82,126800
05/29/2003,13:30,44.82,44.93,44.8,44.9,63400
05/29/2003,13:35,44.89,44.96,44.83,44.92,83800
05/29/2003,13:40,44.94,44.94,44.86,44.9,54800
05/29/2003,13:45,44.89,44.89,44.83,44.86,27000
05/29/2003,13:50,44.87,44.98,44.87,44.98,72900
05/29/2003,13:55,44.98,45.02,44.97,44.99,65400
05/29/2003,14:00,44.97,44.97,44.84,44.92,52600
05/29/2003,14:05,44.9,44.9,44.87,44.9,49200
05/29/2003,14:10,44.91,44.93,44.89,44.9,36400
05/29/2003,14:15,44.9,44.91,44.86,44.91,38700
05/29/2003,14:20,44.9,44.99,44.9,44.94,52400
05/29/2003,14:25,44.95,44.98,44.94,44.96,22700
05/29/2003,14:30,44.97,45.09,44.97,45.08,102200
05/29/2003,14:35,45.06,45.17,45.04,45.04,44100
05/29/2003,14:40,45.04,45.06,45,45.02,59600
05/29/2003,14:45,45.02,45.02,44.84,44.86,44800
05/29/2003,14:50,44.86,44.87,44.84,44.86,65000
05/29/2003,14:55,44.86,44.86,44.83,44.84,66800
05/29/2003,15:00,44.83,44.83,44.72,44.81,94800
05/29/2003,15:05,44.81,44.82,44.72,44.73,40400
05/29/2003,15:10,44.75,44.75,44.69,44.75,238500
05/29/2003,15:15,44.76,44.79,44.67,44.74,170700
05/29/2003,15:20,44.73,44.74,44.61,44.61,66900
05/29/2003,15:25,44.64,44.72,44.6,44.71,111600
05/29/2003,15:30,44.71,44.75,44.7,44.75,158100
05/29/2003,15:35,44.75,44.79,44.72,44.75,49300
05/29/2003,15:40,44.75,44.87,44.75,44.84,81200
05/29/2003,15:45,44.84,44.84,44.65,44.66,71100
05/29/2003,15:50,44.65,44.66,44.56,44.64,103500
05/29/2003,15:55,44.64,44.66,44.6,44.63,173500
05/30/2003,09:30,45.08,45.11,45.04,45.08,166800
05/30/2003,09:35,45.07,45.08,44.99,45.02,48800
05/30/2003,09:40,45.02,45.15,45.02,45.15,34500
05/30/2003,09:45,45.2,45.26,45.16,45.25,82100
05/30/2003,09:50,45.27,45.31,45.18,45.2,90600
05/30/2003,09:55,45.18,45.35,45.18,45.35,62100
05/30/2003,10:00,45.38,45.55,45.35,45.43,218200
05/30/2003,10:05,45.5,45.54,45.42,45.46,90100
05/30/2003,10:10,45.49,45.55,45.49,45.5,97800
05/30/2003,10:15,45.5,45.59,45.5,45.56,32300
05/30/2003,10:20,45.55,45.65,45.52,45.61,120500
05/30/2003,10:25,45.62,45.67,45.59,45.67,53300
05/30/2003,10:30,45.66,45.75,45.65,45.73,103000
05/30/2003,10:35,45.74,45.87,45.74,45.81,91000
05/30/2003,10:40,45.81,45.91,45.81,45.82,62700
05/30/2003,10:45,45.83,45.83,45.72,45.81,68500
05/30/2003,10:50,45.81,45.85,45.73,45.73,49400
05/30/2003,10:55,45.74,45.8,45.72,45.8,43700
05/30/2003,11:00,45.8,45.8,45.73,45.77,24200
05/30/2003,11:05,45.77,45.8,45.72,45.72,25300
05/30/2003,11:10,45.73,45.73,45.63,45.68,27200
05/30/2003,11:15,45.69,45.69,45.58,45.64,50600
05/30/2003,11:20,45.65,45.75,45.62,45.73,39800
05/30/2003,11:25,45.73,45.8,45.71,45.8,31100
05/30/2003,11:30,45.8,45.8,45.75,45.76,68000
05/30/2003,11:35,45.75,45.76,45.68,45.71,31300
05/30/2003,11:40,45.72,45.83,45.72,45.82,30000
05/30/2003,11:45,45.83,45.95,45.82,45.91,107300
05/30/2003,11:50,45.91,45.94,45.9,45.94,80900
05/30/2003,11:55,45.94,45.94,45.86,45.87,60700
05/30/2003,12:00,45.87,45.87,45.82,45.83,16300
05/30/2003,12:05,45.84,45.86,45.82,45.86,44600
05/30/2003,12:10,45.86,45.9,45.81,45.88,115700
05/30/2003,12:15,45.87,45.88,45.84,45.84,69500
05/30/2003,12:20,45.84,45.84,45.76,45.78,29600
05/30/2003,12:25,45.78,45.84,45.77,45.84,19800
05/30/2003,12:30,45.84,45.89,45.83,45.86,59200
05/30/2003,12:35,45.85,45.91,45.85,45.91,66400
05/30/2003,12:40,45.91,45.91,45.88,45.89,30200
05/30/2003,12:45,45.88,45.9,45.86,45.87,29200
05/30/2003,12:50,45.86,45.88,45.85,45.87,17800
05/30/2003,12:55,45.87,45.9,45.86,45.9,38500
05/30/2003,13:00,45.89,45.9,45.87,45.88,18400
05/30/2003,13:05,45.87,45.89,45.87,45.88,22000
05/30/2003,13:10,45.89,45.9,45.88,45.89,37900
05/30/2003,13:15,45.9,45.9,45.87,45.88,28700
05/30/2003,13:20,45.88,45.89,45.82,45.84,42400
05/30/2003,13:25,45.82,45.85,45.71,45.71,32300
05/30/2003,13:30,45.7,45.7,45.59,45.63,102600
05/30/2003,13:35,45.63,45.64,45.6,45.6,41500
05/30/2003,13:40,45.6,45.68,45.58,45.65,39400
05/30/2003,13:45,45.63,45.76,45.63,45.69,51300
05/30/2003,13:50,45.69,45.7,45.65,45.67,25900
05/30/2003,13:55,45.67,45.83,45.67,45.81,53900
05/30/2003,14:00,45.8,45.84,45.75,45.75,19600
05/30/2003,14:05,45.73,45.82,45.73,45.81,35400
05/30/2003,14:10,45.81,45.85,45.78,45.82,26300
05/30/2003,14:15,45.79,45.8,45.74,45.75,12000
05/30/2003,14:20,45.75,45.76,45.72,45.76,22500
05/30/2003,14:25,45.77,45.84,45.76,45.76,38900
05/30/2003,14:30,45.75,45.85,45.75,45.82,47600
05/30/2003,14:35,45.83,45.83,45.73,45.73,36900
05/30/2003,14:40,45.73,45.73,45.59,45.62,69500
05/30/2003,14:45,45.62,45.64,45.56,45.57,49600
05/30/2003,14:50,45.57,45.59,45.55,45.58,32600
05/30/2003,14:55,45.57,45.59,45.52,45.53,41600
05/30/2003,15:00,45.53,45.57,45.5,45.56,66600
05/30/2003,15:05,45.56,45.59,45.56,45.59,60900
05/30/2003,15:10,45.6,45.69,45.6,45.61,47100
05/30/2003,15:15,45.63,45.64,45.62,45.63,26500
05/30/2003,15:20,45.62,45.78,45.62,45.77,91400
05/30/2003,15:25,45.77,45.78,45.77,45.78,41600
05/30/2003,15:30,45.78,45.78,45.67,45.69,55900
05/30/2003,15:35,45.68,45.78,45.68,45.76,70800
05/30/2003,15:40,45.76,45.77,45.7,45.71,44900
05/30/2003,15:45,45.71,45.71,45.61,45.61,63500
05/30/2003,15:50,45.6,45.61,45.55,45.56,126100
05/30/2003,15:55,45.56,45.63,45.55,45.63,122700
06/02/2003,09:30,45.94,45.96,45.83,45.96,83700
06/02/2003,09:35,45.97,45.97,45.84,45.84,71300
06/02/2003,09:40,45.84,45.85,45.72,45.74,67600
06/02/2003,09:45,45.75,45.75,45.62,45.66,49900
06/02/2003,09:50,45.66,45.67,45.6,45.65,59000
06/02/2003,09:55,45.64,45.65,45.56,45.59,36200
06/02/2003,10:00,45.58,45.58,45.49,45.51,83600
06/02/2003,10:05,45.5,45.56,45.34,45.56,77900
06/02/2003,10:10,45.56,45.61,45.5,45.57,63900
06/02/2003,10:15,45.57,45.7,45.55,45.56,71100
06/02/2003,10:20,45.56,45.58,45.5,45.55,31200
06/02/2003,10:25,45.52,45.58,45.5,45.56,31200
06/02/2003,10:30,45.56,45.56,45.47,45.49,36300
06/02/2003,10:35,45.49,45.61,45.42,45.59,6600
06/02/2003,10:40,45.64,45.66,45.56,45.62,143400
06/02/2003,10:45,45.62,45.65,45.6,45.65,38900
06/02/2003,10:50,45.6,45.61,45.57,45.57,56800
06/02/2003,10:55,45.59,45.61,45.56,45.61,36000
06/02/2003,11:00,45.6,45.62,45.55,45.55,37000
06/02/2003,11:05,45.56,45.65,45.55,45.65,28600
06/02/2003,11:10,45.65,45.66,45.57,45.6,16000
06/02/2003,11:15,45.61,45.8,45.61,45.8,56800
06/02/2003,11:20,45.8,45.89,45.77,45.77,69400
06/02/2003,11:25,45.77,45.79,45.75,45.76,38100
06/02/2003,11:30,45.76,45.88,45.76,45.85,33100
06/02/2003,11:35,45.85,45.86,45.75,45.77,30500
06/02/2003,11:40,45.78,45.8,45.74,45.76,23500
06/02/2003,11:45,45.77,45.85,45.76,45.85,36000
06/02/2003,11:50,45.85,45.91,45.84,45.87,48200
06/02/2003,11:55,45.87,45.92,45.86,45.86,37800
06/02/2003,12:00,45.86,45.89,45.84,45.86,25300
06/02/2003,12:05,45.85,45.87,45.8,45.8,12200
06/02/2003,12:10,45.8,45.84,45.75,45.75,27100
06/02/2003,12:15,45.75,45.8,45.75,45.75,22800
06/02/2003,12:20,45.76,45.79,45.75,45.79,25500
06/02/2003,12:25,45.77,45.9,45.77,45.88,50700
06/02/2003,12:30,45.88,45.93,45.84,45.86,34300
06/02/2003,12:35,45.86,45.96,45.86,45.95,71000
06/02/2003,12:40,45.94,45.95,45.94,45.94,73000
06/02/2003,12:45,45.94,46,45.94,46,213300
06/02/2003,12:50,46,46.04,46,46,109600
06/02/2003,12:55,46.01,46.01,45.97,45.98,47700
06/02/2003,13:00,45.97,45.98,45.95,45.96,21700
06/02/2003,13:05,45.97,45.99,45.95,45.98,29200
06/02/2003,13:10,45.98,45.98,45.94,45.96,15300
06/02/2003,13:15,45.95,46.03,45.94,46.01,26700
06/02/2003,13:20,46,46.01,45.98,46,22500
06/02/2003,13:25,46.01,46.03,46,46.02,14300
06/02/2003,13:30,46.02,46.1,46.02,46.05,46800
06/02/2003,13:35,46.06,46.17,46.06,46.15,89200
06/02/2003,13:40,46.15,46.16,46.07,46.07,53700
06/02/2003,13:45,46.07,46.12,46.06,46.08,31400
06/02/2003,13:50,46.09,46.18,46.08,46.15,39800
06/02/2003,13:55,46.14,46.15,46.08,46.08,31900
06/02/2003,14:00,46.08,46.09,46.04,46.06,49500
06/02/2003,14:05,46.06,46.06,46,46.01,27700
06/02/2003,14:10,46.01,46.03,46,46.01,28400
06/02/2003,14:15,46.03,46.06,46.01,46.05,37400
06/02/2003,14:20,46.05,46.09,46.05,46.08,24600
06/02/2003,14:25,46.09,46.17,46.09,46.17,42300
06/02/2003,14:30,46.19,46.22,46.17,46.2,71400
06/02/2003,14:35,46.18,46.2,46.17,46.2,54500
06/02/2003,14:40,46.17,46.17,46.08,46.1,47900
06/02/2003,14:45,46.08,46.11,46.07,46.09,16800
06/02/2003,14:50,46.07,46.08,46.01,46.02,38100
06/02/2003,14:55,46.02,46.03,45.83,45.83,47000
06/02/2003,15:00,45.84,45.84,45.7,45.77,103900
06/02/2003,15:05,45.77,45.84,45.75,45.77,46000
06/02/2003,15:10,45.8,45.87,45.78,45.85,42400
06/02/2003,15:15,45.85,45.86,45.81,45.84,83800
06/02/2003,15:20,45.85,45.88,45.8,45.8,84700
06/02/2003,15:25,45.84,45.85,45.78,45.83,82900
06/02/2003,15:30,45.79,45.85,45.75,45.84,58500
06/02/2003,15:35,45.82,45.9,45.77,45.81,61700
06/02/2003,15:40,45.8,45.88,45.78,45.8,82700
06/02/2003,15:45,45.8,45.85,45.74,45.81,63400
06/02/2003,15:50,45.82,45.84,45.74,45.75,47200
06/02/2003,15:55,45.76,45.81,45.72,45.77,83600
06/03/2003,09:30,46.05,46.12,46,46.03,167500
06/03/2003,09:35,46.02,46.15,45.91,46.05,43300
06/03/2003,09:40,46.07,46.1,45.99,46.02,68800
06/03/2003,09:45,46.02,46.13,46.01,46.11,47500
06/03/2003,09:50,46.11,46.27,46.08,46.18,97300
06/03/2003,09:55,46.17,46.34,46.17,46.27,77200
06/03/2003,10:00,46.26,46.35,46.2,46.22,56200
06/03/2003,10:05,46.2,46.38,46.2,46.3,56800
06/03/2003,10:10,46.34,46.34,46.2,46.24,55700
06/03/2003,10:15,46.2,46.24,46.07,46.1,76300
06/03/2003,10:20,46.1,46.12,46.05,46.05,29900
06/03/2003,10:25,46.05,46.1,46.04,46.1,57000
06/03/2003,10:30,46.12,46.17,46.05,46.06,57100
06/03/2003,10:35,46.06,46.18,46.05,46.1,32600
06/03/2003,10:40,46.15,46.25,46.14,46.17,46900
06/03/2003,10:45,46.16,46.25,46.15,46.18,45100
06/03/2003,10:50,46.18,46.26,46.17,46.24,47400
06/03/2003,10:55,46.24,46.3,46.21,46.25,33700
06/03/2003,11:00,46.24,46.25,46.14,46.18,56000
06/03/2003,11:05,46.17,46.22,46.14,46.15,24800
06/03/2003,11:10,46.15,46.17,46.11,46.14,26100
06/03/2003,11:15,46.13,46.13,46.05,46.1,30400
06/03/2003,11:20,46.08,46.17,46.08,46.11,22700
06/03/2003,11:25,46.12,46.2,46.1,46.18,41100
06/03/2003,11:30,46.19,46.29,46.19,46.27,52900
06/03/2003,11:35,46.28,46.3,46.2,46.21,31300
06/03/2003,11:40,46.21,46.25,46.2,46.2,40000
06/03/2003,11:45,46.18,46.31,46.16,46.3,22800
06/03/2003,11:50,46.3,46.31,46.2,46.2,18800
06/03/2003,11:55,46.21,46.21,46.14,46.16,17700
06/03/2003,12:00,46.16,46.16,46.14,46.15,17000
06/03/2003,12:05,46.14,46.2,46.11,46.17,32900
06/03/2003,12:10,46.17,46.18,46.12,46.17,20400
06/03/2003,12:15,46.16,46.16,46.09,46.12,24300
06/03/2003,12:20,46.12,46.19,46.09,46.19,15100
06/03/2003,12:25,46.19,46.2,46.15,46.17,19200
06/03/2003,12:30,46.16,46.21,46.15,46.17,25300
06/03/2003,12:35,46.17,46.18,46.14,46.16,20100
06/03/2003,12:40,46.16,46.18,46.14,46.16,45300
06/03/2003,12:45,46.15,46.16,46.12,46.12,10900
06/03/2003,12:50,46.12,46.12,46.05,46.08,34900
06/03/2003,12:55,46.06,46.1,46.04,46.09,35300
06/03/2003,13:00,46.06,46.1,46.05,46.1,29600
06/03/2003,13:05,46.11,46.12,46.09,46.1,17800
06/03/2003,13:10,46.1,46.1,46.03,46.07,17000
06/03/2003,13:15,46.06,46.07,46,46,21600
06/03/2003,13:20,46,46.08,45.97,46.04,34000
06/03/2003,13:25,46.04,46.07,45.97,46,29500
06/03/2003,13:30,45.97,45.98,45.9,45.9,48800
06/03/2003,13:35,45.91,45.91,45.85,45.9,42100
06/03/2003,13:40,45.89,45.91,45.85,45.86,24500
06/03/2003,13:45,45.85,45.9,45.85,45.89,35300
06/03/2003,13:50,45.89,45.93,45.88,45.89,30500
06/03/2003,13:55,45.9,45.9,45.8,45.81,21600
06/03/2003,14:00,45.81,45.83,45.75,45.77,48000
06/03/2003,14:05,45.77,45.88,45.77,45.87,64100
06/03/2003,14:10,45.89,45.89,45.84,45.89,34800
06/03/2003,14:15,45.89,45.95,45.87,45.89,50500
06/03/2003,14:20,45.89,45.9,45.85,45.88,30000
06/03/2003,14:25,45.87,45.94,45.82,45.87,44700
06/03/2003,14:30,45.87,45.87,45.8,45.83,38700
06/03/2003,14:35,45.85,45.95,45.85,45.89,40000
06/03/2003,14:40,45.89,45.91,45.87,45.88,29200
06/03/2003,14:45,45.88,45.92,45.83,45.88,26000
06/03/2003,14:50,45.88,45.93,45.82,45.85,27500
06/03/2003,14:55,45.84,45.9,45.81,45.87,50200
06/03/2003,15:00,45.88,45.89,45.82,45.85,26600
06/03/2003,15:05,45.85,45.89,45.81,45.82,61400
06/03/2003,15:10,45.82,45.86,45.8,45.85,36500
06/03/2003,15:15,45.86,45.89,45.8,45.82,30800
06/03/2003,15:20,45.82,45.89,45.8,45.87,39500
06/03/2003,15:25,45.86,45.89,45.83,45.88,21400
06/03/2003,15:30,45.89,46,45.88,45.93,68500
06/03/2003,15:35,45.95,45.97,45.91,45.95,23700
06/03/2003,15:40,45.95,46.03,45.95,46.03,48500
06/03/2003,15:45,46.02,46.02,45.96,45.98,54200
06/03/2003,15:50,45.95,46.05,45.95,46.04,86900
06/03/2003,15:55,46.04,46.12,46.01,46.09,147800
06/04/2003,09:30,45.9,46,45.86,45.99,132400
06/04/2003,09:35,45.99,46.01,45.88,45.9,46900
06/04/2003,09:40,45.9,45.9,45.81,45.84,46000
06/04/2003,09:45,45.84,45.87,45.8,45.87,46500
06/04/2003,09:50,45.9,45.91,45.85,45.87,69800
06/04/2003,09:55,45.87,45.91,45.84,45.86,44900
06/04/2003,10:00,45.83,45.97,45.8,45.81,79800
06/04/2003,10:05,45.81,45.89,45.8,45.81,81000
06/04/2003,10:10,45.84,45.84,45.8,45.81,52000
06/04/2003,10:15,45.81,46.04,45.81,46.01,52500
06/04/2003,10:20,46.03,46.03,45.96,45.99,60100
06/04/2003,10:25,45.99,46.11,45.97,46.05,92000
06/04/2003,10:30,46.07,46.25,46.07,46.22,68400
06/04/2003,10:35,46.22,46.25,46.17,46.2,78200
06/04/2003,10:40,46.19,46.22,46.16,46.19,119900
06/04/2003,10:45,46.24,46.3,46.22,46.28,46700
06/04/2003,10:50,46.22,46.3,46.22,46.3,51400
06/04/2003,10:55,46.3,46.3,46.22,46.28,62600
06/04/2003,11:00,46.29,46.34,46.29,46.34,59600
06/04/2003,11:05,46.34,46.34,46.24,46.27,19700
06/04/2003,11:10,46.27,46.32,46.25,46.27,15400
06/04/2003,11:15,46.27,46.32,46.27,46.32,31000
06/04/2003,11:20,46.32,46.34,46.29,46.3,19500
06/04/2003,11:25,46.31,46.31,46.27,46.28,30900
06/04/2003,11:30,46.29,46.34,46.29,46.33,31200
06/04/2003,11:35,46.32,46.36,46.3,46.35,57700
06/04/2003,11:40,46.34,46.42,46.34,46.38,31600
06/04/2003,11:45,46.37,46.48,46.37,46.47,50100
06/04/2003,11:50,46.49,46.49,46.42,46.43,20000
06/04/2003,11:55,46.43,46.44,46.27,46.27,31300
06/04/2003,12:00,46.29,46.31,46.26,46.27,24800
06/04/2003,12:05,46.3,46.34,46.27,46.31,23600
06/04/2003,12:10,46.32,46.43,46.32,46.42,22700
06/04/2003,12:15,46.41,46.42,46.36,46.38,56100
06/04/2003,12:20,46.45,46.5,46.38,46.5,68500
06/04/2003,12:25,46.5,46.5,46.48,46.49,7400
06/04/2003,12:30,46.49,46.51,46.48,46.48,34500
06/04/2003,12:35,46.48,46.5,46.44,46.45,30800
06/04/2003,12:40,46.46,46.5,46.45,46.5,19900
06/04/2003,12:45,46.5,46.53,46.46,46.47,33900
06/04/2003,12:50,46.48,46.53,46.48,46.53,16200
06/04/2003,12:55,46.53,46.54,46.42,46.42,39100
06/04/2003,13:00,46.41,46.42,46.35,46.35,32100
06/04/2003,13:05,46.34,46.35,46.31,46.32,12600
06/04/2003,13:10,46.32,46.34,46.3,46.34,20100
06/04/2003,13:15,46.33,46.35,46.25,46.25,14300
06/04/2003,13:20,46.28,46.38,46.27,46.37,23100
06/04/2003,13:25,46.39,46.39,46.29,46.3,9800
06/04/2003,13:30,46.3,46.34,46.29,46.34,18800
06/04/2003,13:35,46.33,46.43,46.33,46.42,23600
06/04/2003,13:40,46.42,46.51,46.42,46.51,67100
06/04/2003,13:45,46.5,46.55,46.49,46.53,26700
06/04/2003,13:50,46.53,46.55,46.52,46.54,13500
06/04/2003,13:55,46.54,46.56,46.53,46.53,22000
06/04/2003,14:00,46.54,46.65,46.54,46.65,62100
06/04/2003,14:05,46.65,46.66,46.55,46.55,65400
06/04/2003,14:10,46.56,46.6,46.53,46.53,43300
06/04/2003,14:15,46.55,46.56,46.52,46.54,33000
06/04/2003,14:20,46.54,46.62,46.54,46.56,34500
06/04/2003,14:25,46.56,46.56,46.51,46.51,35100
06/04/2003,14:30,46.51,46.56,46.51,46.54,39600
06/04/2003,14:35,46.52,46.6,46.52,46.56,52900
06/04/2003,14:40,46.57,46.57,46.51,46.51,39700
06/04/2003,14:45,46.52,46.55,46.46,46.48,75100
06/04/2003,14:50,46.47,46.5,46.42,46.49,35100
06/04/2003,14:55,46.47,46.49,46.39,46.39,32300
06/04/2003,15:00,46.4,46.4,46.36,46.37,44700
06/04/2003,15:05,46.32,46.41,46.32,46.37,64600
06/04/2003,15:10,46.37,46.4,46.35,46.39,30600
06/04/2003,15:15,46.4,46.49,46.38,46.49,46100
06/04/2003,15:20,46.5,46.51,46.47,46.49,32900
06/04/2003,15:25,46.48,46.59,46.48,46.59,66200
06/04/2003,15:30,46.59,46.67,46.59,46.64,54400
06/04/2003,15:35,46.63,46.67,46.58,46.59,47500
06/04/2003,15:40,46.58,46.59,46.57,46.57,42500
06/04/2003,15:45,46.58,46.58,46.51,46.53,65600
06/04/2003,15:50,46.53,46.58,46.51,46.53,166700
06/04/2003,15:55,46.52,46.54,46.5,46.53,62100
06/05/2003,09:30,46.59,46.59,46.31,46.45,194900
06/05/2003,09:35,46.44,46.58,46.42,46.52,45400
06/05/2003,09:40,46.55,46.6,46.41,46.49,48700
06/05/2003,09:45,46.48,46.69,46.47,46.64,52500
06/05/2003,09:50,46.64,46.69,46.59,46.65,65700
06/05/2003,09:55,46.7,46.75,46.68,46.73,66100
06/05/2003,10:00,46.72,46.75,46.63,46.68,171000
06/05/2003,10:05,46.69,46.71,46.52,46.56,53100
06/05/2003,10:10,46.58,46.68,46.52,46.68,30800
06/05/2003,10:15,46.66,46.76,46.63,46.71,42200
06/05/2003,10:20,46.72,46.79,46.71,46.76,37600
06/05/2003,10:25,46.76,46.8,46.55,46.56,82400
06/05/2003,10:30,46.58,46.68,46.52,46.62,51100
06/05/2003,10:35,46.65,46.7,46.64,46.7,65100
06/05/2003,10:40,46.7,46.72,46.62,46.69,49200
06/05/2003,10:45,46.69,46.7,46.64,46.65,15100
06/05/2003,10:50,46.66,46.67,46.54,46.56,55300
06/05/2003,10:55,46.56,46.58,46.51,46.56,46600
06/05/2003,11:00,46.55,46.64,46.52,46.58,41900
06/05/2003,11:05,46.58,46.63,46.5,46.59,53700
06/05/2003,11:10,46.58,46.59,46.55,46.58,27000
06/05/2003,11:15,46.55,46.64,46.55,46.63,33900
06/05/2003,11:20,46.62,46.7,46.62,46.69,32500
06/05/2003,11:25,46.67,46.74,46.67,46.74,21900
06/05/2003,11:30,46.74,46.74,46.64,46.67,28800
06/05/2003,11:35,46.67,46.67,46.56,46.62,28300
06/05/2003,11:40,46.63,46.7,46.63,46.69,25000
06/05/2003,11:45,46.71,46.71,46.62,46.62,13200
06/05/2003,11:50,46.6,46.7,46.6,46.66,42100
06/05/2003,11:55,46.66,46.78,46.66,46.78,11700
06/05/2003,12:00,46.77,46.78,46.68,46.71,18000
06/05/2003,12:05,46.72,46.78,46.68,46.7,20500
06/05/2003,12:10,46.68,46.82,46.67,46.8,38800
06/05/2003,12:15,46.8,46.83,46.79,46.81,35200
06/05/2003,12:20,46.81,46.84,46.77,46.78,38600
06/05/2003,12:25,46.77,46.79,46.72,46.72,27000
06/05/2003,12:30,46.71,46.72,46.67,46.72,34400
06/05/2003,12:35,46.7,46.71,46.61,46.68,17500
06/05/2003,12:40,46.68,46.76,46.68,46.74,26500
06/05/2003,12:45,46.74,46.77,46.74,46.76,20700
06/05/2003,12:50,46.75,46.79,46.73,46.77,27700
06/05/2003,12:55,46.78,46.79,46.71,46.72,13200
06/05/2003,13:00,46.71,46.74,46.7,46.71,18700
06/05/2003,13:05,46.69,46.74,46.55,46.55,38600
06/05/2003,13:10,46.58,46.61,46.52,46.52,25700
06/05/2003,13:15,46.52,46.6,46.52,46.53,36800
06/05/2003,13:20,46.55,46.55,46.51,46.54,18800
06/05/2003,13:25,46.52,46.57,46.52,46.53,46600
06/05/2003,13:30,46.54,46.61,46.53,46.54,14700
06/05/2003,13:35,46.55,46.61,46.53,46.57,18300
06/05/2003,13:40,46.57,46.64,46.56,46.59,20700
06/05/2003,13:45,46.59,46.59,46.51,46.53,27100
06/05/2003,13:50,46.5,46.54,46.41,46.41,59500
06/05/2003,13:55,46.42,46.42,46.35,46.4,50300
06/05/2003,14:00,46.4,46.4,46.31,46.35,34400
06/05/2003,14:05,46.34,46.42,46.33,46.38,17100
06/05/2003,14:10,46.38,46.4,46.35,46.35,65200
06/05/2003,14:15,46.34,46.36,46.31,46.32,32000
06/05/2003,14:20,46.32,46.39,46.31,46.38,27500
06/05/2003,14:25,46.38,46.41,46.35,46.41,39700
06/05/2003,14:30,46.41,46.45,46.38,46.42,29700
06/05/2003,14:35,46.42,46.5,46.41,46.49,33900
06/05/2003,14:40,46.5,46.5,46.44,46.44,13400
06/05/2003,14:45,46.45,46.54,46.43,46.48,63000
06/05/2003,14:50,46.48,46.54,46.46,46.54,24300
06/05/2003,14:55,46.54,46.59,46.5,46.56,33200
06/05/2003,15:00,46.55,46.56,46.5,46.52,33800
06/05/2003,15:05,46.51,46.56,46.5,46.5,25900
06/05/2003,15:10,46.5,46.52,46.45,46.47,24300
06/05/2003,15:15,46.46,46.55,46.43,46.5,31400
06/05/2003,15:20,46.52,46.64,46.5,46.64,41000
06/05/2003,15:25,46.62,46.64,46.57,46.59,86200
06/05/2003,15:30,46.59,46.6,46.55,46.6,38200
06/05/2003,15:35,46.6,46.63,46.57,46.62,53500
06/05/2003,15:40,46.63,46.72,46.63,46.71,87700
06/05/2003,15:45,46.72,46.82,46.71,46.81,81100
06/05/2003,15:50,46.76,46.85,46.76,46.81,152500
06/05/2003,15:55,46.82,46.82,46.8,46.81,107200
06/06/2003,09:30,46.86,47,46.84,46.98,194200
06/06/2003,09:35,46.98,46.98,46.85,46.97,71700
06/06/2003,09:40,46.97,46.97,46.94,46.94,41600
06/06/2003,09:45,46.94,46.95,46.92,46.92,94200
06/06/2003,09:50,46.93,46.93,46.88,46.92,60100
06/06/2003,09:55,46.92,46.98,46.91,46.98,66100
06/06/2003,10:00,46.99,47.02,46.94,46.99,46200
06/06/2003,10:05,47,47.09,46.99,47.09,77000
06/06/2003,10:10,47.09,47.13,47.07,47.1,90400
06/06/2003,10:15,47.1,47.12,47.07,47.12,80100
06/06/2003,10:20,47.09,47.13,47.09,47.12,47800
06/06/2003,10:25,47.12,47.12,47.02,47.03,65200
06/06/2003,10:30,47.03,47.03,46.92,46.95,28900
06/06/2003,10:35,46.95,47.04,46.95,46.96,55800
06/06/2003,10:40,46.95,46.96,46.91,46.93,43300
06/06/2003,10:45,46.93,47.1,46.92,47.1,70300
06/06/2003,10:50,47.08,47.2,47.06,47.19,58200
06/06/2003,10:55,47.19,47.21,47.18,47.2,100100
06/06/2003,11:00,47.2,47.21,47.04,47.08,76200
06/06/2003,11:05,47.1,47.15,47.05,47.06,53000
06/06/2003,11:10,47.05,47.11,47.05,47.1,64600
06/06/2003,11:15,47.1,47.12,47.1,47.1,105200
06/06/2003,11:20,47.11,47.18,47.06,47.18,49000
06/06/2003,11:25,47.18,47.2,47.17,47.19,38300
06/06/2003,11:30,47.19,47.22,47.18,47.22,73600
06/06/2003,11:35,47.22,47.23,47.19,47.22,52300
06/06/2003,11:40,47.22,47.25,47.19,47.2,39000
06/06/2003,11:45,47.2,47.22,47.1,47.1,46700
06/06/2003,11:50,47.1,47.18,47.08,47.18,25000
06/06/2003,11:55,47.16,47.16,47.15,47.15,51700
06/06/2003,12:00,47.15,47.16,47.15,47.16,25200
06/06/2003,12:05,47.16,47.2,47.07,47.18,58100
06/06/2003,12:10,47.16,47.19,47.04,47.04,37400
06/06/2003,12:15,47.04,47.07,47.02,47.04,48400
06/06/2003,12:20,47.03,47.1,47.03,47.1,22600
06/06/2003,12:25,47.1,47.11,47.06,47.08,32500
06/06/2003,12:30,47.07,47.07,46.96,46.98,32100
06/06/2003,12:35,46.95,46.99,46.92,46.98,49800
06/06/2003,12:40,46.99,47.09,46.99,47.09,60500
06/06/2003,12:45,47.08,47.09,47.02,47.04,41500
06/06/2003,12:50,47.05,47.07,47.04,47.05,42000
06/06/2003,12:55,47.05,47.05,47,47,39400
06/06/2003,13:00,47,47.03,46.95,46.99,89700
06/06/2003,13:05,47,47.12,46.98,47.08,28400
06/06/2003,13:10,47.08,47.09,47.04,47.06,30400
06/06/2003,13:15,47.06,47.09,47.03,47.07,21500
06/06/2003,13:20,47.08,47.08,47.04,47.08,13500
06/06/2003,13:25,47.07,47.08,46.98,47,37500
06/06/2003,13:30,47,47.04,46.98,47.03,20300
06/06/2003,13:35,47.02,47.03,46.99,47.03,26900
06/06/2003,13:40,47.03,47.04,47,47.02,8100
06/06/2003,13:45,47.02,47.09,47.02,47.08,20000
06/06/2003,13:50,47.09,47.17,47.08,47.13,63600
06/06/2003,13:55,47.13,47.16,47.12,47.14,16500
06/06/2003,14:00,47.14,47.14,47.06,47.07,24100
06/06/2003,14:05,47.07,47.12,47.05,47.12,27000
06/06/2003,14:10,47.13,47.19,47.09,47.19,31700
06/06/2003,14:15,47.2,47.2,47.14,47.14,30600
06/06/2003,14:20,47.14,47.15,47.12,47.13,10400
06/06/2003,14:25,47.12,47.15,47.12,47.15,24200
06/06/2003,14:30,47.16,47.19,47.06,47.1,31100
06/06/2003,14:35,47.09,47.09,47.04,47.06,29100
06/06/2003,14:40,47.06,47.06,47.02,47.03,28800
06/06/2003,14:45,47.02,47.03,47,47.01,25100
06/06/2003,14:50,47.01,47.04,47,47.02,43900
06/06/2003,14:55,47.01,47.08,47.01,47.03,31500
06/06/2003,15:00,47.01,47.08,47,47,55300
06/06/2003,15:05,47,47.01,46.95,46.97,27300
06/06/2003,15:10,46.91,46.98,46.9,46.91,115400
06/06/2003,15:15,46.91,46.96,46.8,46.82,155600
06/06/2003,15:20,46.8,46.9,46.78,46.8,53100
06/06/2003,15:25,46.8,46.83,46.7,46.71,53100
06/06/2003,15:30,46.72,46.84,46.71,46.82,43700
06/06/2003,15:35,46.84,46.9,46.8,46.86,38300
06/06/2003,15:40,46.87,46.9,46.8,46.9,47500
06/06/2003,15:45,46.9,46.95,46.9,46.93,33400
06/06/2003,15:50,46.92,46.93,46.9,46.92,33200
06/06/2003,15:55,46.92,46.92,46.89,46.89,63000
06/09/2003,09:30,46.4,46.85,46.4,46.81,153300
06/09/2003,09:35,46.76,46.81,46.69,46.76,27800
06/09/2003,09:40,46.75,46.76,46.65,46.68,63600
06/09/2003,09:45,46.68,46.78,46.63,46.63,35900
06/09/2003,09:50,46.62,46.8,46.62,46.76,38200
06/09/2003,09:55,46.79,46.8,46.75,46.78,37100
06/09/2003,10:00,46.79,46.79,46.64,46.65,73000
06/09/2003,10:05,46.66,46.75,46.64,46.73,54000
06/09/2003,10:10,46.73,46.74,46.63,46.67,32500
06/09/2003,10:15,46.67,46.68,46.61,46.67,28200
06/09/2003,10:20,46.69,46.69,46.58,46.61,43000
06/09/2003,10:25,46.61,46.64,46.53,46.53,22900
06/09/2003,10:30,46.54,46.63,46.51,46.6,66300
06/09/2003,10:35,46.59,46.74,46.57,46.72,41200
06/09/2003,10:40,46.72,46.75,46.71,46.74,27100
06/09/2003,10:45,46.74,46.75,46.7,46.75,30800
06/09/2003,10:50,46.74,46.76,46.64,46.64,73400
06/09/2003,10:55,46.64,46.75,46.64,46.72,15200
06/09/2003,11:00,46.73,46.75,46.71,46.75,35700
06/09/2003,11:05,46.76,46.81,46.76,46.8,24000
06/09/2003,11:10,46.8,46.8,46.74,46.75,27000
06/09/2003,11:15,46.74,46.75,46.72,46.73,8800
06/09/2003,11:20,46.73,46.75,46.73,46.74,19000
06/09/2003,11:25,46.74,46.79,46.74,46.75,15700
06/09/2003,11:30,46.77,46.81,46.73,46.74,24000
06/09/2003,11:35,46.73,46.74,46.7,46.7,23100
06/09/2003,11:40,46.72,46.72,46.6,46.6,18100
06/09/2003,11:45,46.6,46.62,46.58,46.6,14800
06/09/2003,11:50,46.61,46.61,46.55,46.6,53700
06/09/2003,11:55,46.61,46.62,46.6,46.61,10400
06/09/2003,12:00,46.61,46.7,46.6,46.68,25200
06/09/2003,12:05,46.68,46.76,46.65,46.75,23200
06/09/2003,12:10,46.76,46.8,46.71,46.78,32600
06/09/2003,12:15,46.78,46.78,46.75,46.76,19500
06/09/2003,12:20,46.76,46.79,46.75,46.75,15400
06/09/2003,12:25,46.76,46.8,46.74,46.79,25500
06/09/2003,12:30,46.79,46.8,46.75,46.76,26300
06/09/2003,12:35,46.76,46.81,46.75,46.78,15900
06/09/2003,12:40,46.77,46.78,46.75,46.78,18700
06/09/2003,12:45,46.79,46.87,46.79,46.82,86900
06/09/2003,12:50,46.83,46.85,46.81,46.82,16200
06/09/2003,12:55,46.82,46.85,46.81,46.84,17000
06/09/2003,13:00,46.84,46.84,46.76,46.8,21600
06/09/2003,13:05,46.79,46.81,46.77,46.8,17500
06/09/2003,13:10,46.78,46.79,46.75,46.79,21000
06/09/2003,13:15,46.78,46.79,46.74,46.76,30500
06/09/2003,13:20,46.78,46.82,46.76,46.8,17000
06/09/2003,13:25,46.81,46.83,46.79,46.83,29300
06/09/2003,13:30,46.83,46.89,46.8,46.83,124700
06/09/2003,13:35,46.84,46.86,46.82,46.83,5500
06/09/2003,13:40,46.83,46.83,46.81,46.82,19100
06/09/2003,13:45,46.82,46.88,46.81,46.82,37800
06/09/2003,13:50,46.83,46.88,46.82,46.88,41600
06/09/2003,13:55,46.87,46.9,46.86,46.86,26300
06/09/2003,14:00,46.87,46.96,46.86,46.94,45500
06/09/2003,14:05,46.95,46.99,46.9,46.98,31000
06/09/2003,14:10,46.98,46.98,46.91,46.94,19200
06/09/2003,14:15,46.94,46.94,46.88,46.88,17700
06/09/2003,14:20,46.88,46.92,46.83,46.85,51600
06/09/2003,14:25,46.85,46.97,46.82,46.85,48700
06/09/2003,14:30,46.84,46.91,46.81,46.91,43600
06/09/2003,14:35,46.91,46.91,46.85,46.9,19000
06/09/2003,14:40,46.89,46.9,46.85,46.85,26800
06/09/2003,14:45,46.86,46.89,46.85,46.86,27400
06/09/2003,14:50,46.86,46.88,46.8,46.8,62100
06/09/2003,14:55,46.8,46.8,46.76,46.76,36600
06/09/2003,15:00,46.76,46.79,46.76,46.78,45000
06/09/2003,15:05,46.78,46.82,46.74,46.82,55100
06/09/2003,15:10,46.78,46.8,46.76,46.76,18600
06/09/2003,15:15,46.77,46.77,46.73,46.75,21400
06/09/2003,15:20,46.75,46.77,46.69,46.73,71100
06/09/2003,15:25,46.75,46.76,46.71,46.76,50600
06/09/2003,15:30,46.76,46.77,46.75,46.76,94700
06/09/2003,15:35,46.77,46.8,46.76,46.8,71400
06/09/2003,15:40,46.8,46.8,46.77,46.78,53200
06/09/2003,15:45,46.78,46.78,46.74,46.76,48800
06/09/2003,15:50,46.75,46.76,46.71,46.75,74400
06/09/2003,15:55,46.75,46.78,46.74,46.78,69400
06/10/2003,09:30,46.87,46.87,46.83,46.84,103400
06/10/2003,09:35,46.84,46.86,46.67,46.68,58100
06/10/2003,09:40,46.68,46.68,46.5,46.51,78600
06/10/2003,09:45,46.52,46.65,46.51,46.61,73100
06/10/2003,09:50,46.62,46.66,46.6,46.65,56300
06/10/2003,09:55,46.65,46.74,46.65,46.74,70000
06/10/2003,10:00,46.71,46.75,46.71,46.75,71200
06/10/2003,10:05,46.75,46.8,46.68,46.68,80300
06/10/2003,10:10,46.67,46.8,46.67,46.74,64500
06/10/2003,10:15,46.72,46.75,46.59,46.6,64700
06/10/2003,10:20,46.6,46.7,46.6,46.66,50800
06/10/2003,10:25,46.66,46.74,46.64,46.66,37800
06/10/2003,10:30,46.66,46.66,46.56,46.62,44800
06/10/2003,10:35,46.59,46.61,46.51,46.57,77500
06/10/2003,10:40,46.58,46.6,46.54,46.55,36000
06/10/2003,10:45,46.55,46.56,46.51,46.55,18500
06/10/2003,10:50,46.55,46.55,46.49,46.5,56800
06/10/2003,10:55,46.5,46.51,46.44,46.46,49600
06/10/2003,11:00,46.45,46.46,46.35,46.39,86500
06/10/2003,11:05,46.38,46.45,46.38,46.45,47800
06/10/2003,11:10,46.44,46.45,46.4,46.42,75000
06/10/2003,11:15,46.42,46.43,46.37,46.41,63200
06/10/2003,11:20,46.41,46.43,46.38,46.39,32900
06/10/2003,11:25,46.4,46.43,46.37,46.41,40400
06/10/2003,11:30,46.42,46.43,46.4,46.41,24900
06/10/2003,11:35,46.41,46.43,46.4,46.42,28600
06/10/2003,11:40,46.44,46.5,46.43,46.46,62000
06/10/2003,11:45,46.45,46.47,46.43,46.44,69900
06/10/2003,11:50,46.46,46.46,46.38,46.41,30400
06/10/2003,11:55,46.41,46.47,46.4,46.47,36000
06/10/2003,12:00,46.46,46.5,46.44,46.5,16400
06/10/2003,12:05,46.5,46.5,46.47,46.48,20800
06/10/2003,12:10,46.48,46.5,46.47,46.47,18300
06/10/2003,12:15,46.47,46.48,46.44,46.45,47400
06/10/2003,12:20,46.45,46.5,46.45,46.5,30200
06/10/2003,12:25,46.5,46.5,46.45,46.46,29100
06/10/2003,12:30,46.46,46.48,46.44,46.44,24400
06/10/2003,12:35,46.44,46.47,46.44,46.47,43600
06/10/2003,12:40,46.47,46.55,46.46,46.54,28000
06/10/2003,12:45,46.55,46.6,46.55,46.6,36200
06/10/2003,12:50,46.6,46.62,46.57,46.62,17900
06/10/2003,12:55,46.62,46.64,46.6,46.61,28700
06/10/2003,13:00,46.59,46.61,46.57,46.58,44300
06/10/2003,13:05,46.59,46.6,46.56,46.56,10700
06/10/2003,13:10,46.56,46.58,46.56,46.56,12400
06/10/2003,13:15,46.57,46.57,46.56,46.57,14400
06/10/2003,13:20,46.56,46.57,46.52,46.54,45800
06/10/2003,13:25,46.54,46.55,46.52,46.52,16400
06/10/2003,13:30,46.53,46.62,46.52,46.59,15400
06/10/2003,13:35,46.56,46.59,46.49,46.53,45400
06/10/2003,13:40,46.53,46.58,46.48,46.49,23500
06/10/2003,13:45,46.46,46.55,46.46,46.51,20400
06/10/2003,13:50,46.52,46.59,46.52,46.59,6100
06/10/2003,13:55,46.58,46.59,46.57,46.58,12500
06/10/2003,14:00,46.58,46.59,46.54,46.54,12000
06/10/2003,14:05,46.54,46.55,46.5,46.52,20800
06/10/2003,14:10,46.53,46.53,46.41,46.45,53300
06/10/2003,14:15,46.46,46.46,46.4,46.4,16800
06/10/2003,14:20,46.4,46.43,46.37,46.39,19800
06/10/2003,14:25,46.37,46.4,46.35,46.36,21200
06/10/2003,14:30,46.36,46.36,46.3,46.32,12500
06/10/2003,14:35,46.33,46.33,46.29,46.3,121300
06/10/2003,14:40,46.29,46.34,46.28,46.3,164500
06/10/2003,14:45,46.31,46.33,46.3,46.33,18200
06/10/2003,14:50,46.31,46.34,46.31,46.33,12700
06/10/2003,14:55,46.32,46.33,46.3,46.3,33000
06/10/2003,15:00,46.32,46.35,46.32,46.33,33800
06/10/2003,15:05,46.32,46.38,46.28,46.37,97900
06/10/2003,15:10,46.35,46.36,46.33,46.36,20300
06/10/2003,15:15,46.35,46.48,46.34,46.47,60300
06/10/2003,15:20,46.49,46.58,46.47,46.58,91000
06/10/2003,15:25,46.58,46.61,46.56,46.61,152100
06/10/2003,15:30,46.62,46.64,46.59,46.61,45100
06/10/2003,15:35,46.61,46.61,46.58,46.59,25300
06/10/2003,15:40,46.59,46.64,46.58,46.61,102700
06/10/2003,15:45,46.6,46.61,46.57,46.59,154000
06/10/2003,15:50,46.58,46.62,46.58,46.61,45000
06/10/2003,15:55,46.6,46.61,46.58,46.59,155800
06/11/2003,09:30,46.38,46.4,45.59,46.36,116100
06/11/2003,09:35,46.36,46.4,46.35,46.36,59500
06/11/2003,09:40,46.37,46.43,46.36,46.38,37300
06/11/2003,09:45,46.38,46.4,46.36,46.37,79800
06/11/2003,09:50,46.39,46.39,46.29,46.37,63400
06/11/2003,09:55,46.37,46.44,46.33,46.37,49300
06/11/2003,10:00,46.37,46.37,46.35,46.35,71300
06/11/2003,10:05,46.36,46.43,46.35,46.39,77000
06/11/2003,10:10,46.38,46.39,46.31,46.31,72600
06/11/2003,10:15,46.31,46.36,46.3,46.35,63700
06/11/2003,10:20,46.35,46.39,46.32,46.32,30400
06/11/2003,10:25,46.31,46.39,46.31,46.35,35300
06/11/2003,10:30,46.3,46.38,46.3,46.37,96300
06/11/2003,10:35,46.37,46.37,46.34,46.37,26100
06/11/2003,10:40,46.37,46.38,46.36,46.37,30500
06/11/2003,10:45,46.37,46.39,46.29,46.35,34500
06/11/2003,10:50,46.35,46.35,46.28,46.3,53600
06/11/2003,10:55,46.3,46.34,46.29,46.34,36900
06/11/2003,11:00,46.34,46.34,46.32,46.34,39700
06/11/2003,11:05,46.33,46.37,46.32,46.32,28600
06/11/2003,11:10,46.31,46.31,46.25,46.29,26600
06/11/2003,11:15,46.29,46.29,46.25,46.26,72800
06/11/2003,11:20,46.26,46.28,46.25,46.27,21200
06/11/2003,11:25,46.28,46.28,46.26,46.27,22500
06/11/2003,11:30,46.28,46.29,46.26,46.27,28200
06/11/2003,11:35,46.27,46.29,46.27,46.28,28100
06/11/2003,11:40,46.27,46.27,46.22,46.22,23500
06/11/2003,11:45,46.22,46.23,46.15,46.15,34300
06/11/2003,11:50,46.17,46.18,46.14,46.18,107200
06/11/2003,11:55,46.19,46.22,46.19,46.19,12100
06/11/2003,12:00,46.19,46.19,46.15,46.15,34700
06/11/2003,12:05,46.16,46.16,46.13,46.13,15600
06/11/2003,12:10,46.13,46.14,46.12,46.12,32000
06/11/2003,12:15,46.12,46.13,46.11,46.12,63900
06/11/2003,12:20,46.11,46.12,46.09,46.1,25600
06/11/2003,12:25,46.1,46.15,46.09,46.12,82100
06/11/2003,12:30,46.14,46.17,46.11,46.16,25000
06/11/2003,12:35,46.17,46.18,46.16,46.18,16200
06/11/2003,12:40,46.18,46.29,46.18,46.29,36400
06/11/2003,12:45,46.29,46.29,46.26,46.26,28800
06/11/2003,12:50,46.26,46.29,46.24,46.25,28600
06/11/2003,12:55,46.25,46.26,46.2,46.21,49900
06/11/2003,13:00,46.2,46.28,46.2,46.28,23300
06/11/2003,13:05,46.28,46.28,46.26,46.26,16800
06/11/2003,13:10,46.23,46.29,46.22,46.29,18600
06/11/2003,13:15,46.28,46.29,46.27,46.29,23900
06/11/2003,13:20,46.28,46.29,46.25,46.28,13200
06/11/2003,13:25,46.28,46.28,46.27,46.28,18500
06/11/2003,13:30,46.28,46.34,46.27,46.34,56800
06/11/2003,13:35,46.33,46.37,46.31,46.34,46200
06/11/2003,13:40,46.33,46.34,46.28,46.3,11500
06/11/2003,13:45,46.28,46.28,46.2,46.21,44200
06/11/2003,13:50,46.22,46.23,46.15,46.18,32700
06/11/2003,13:55,46.2,46.24,46.19,46.24,118000
06/11/2003,14:00,46.24,46.32,46.24,46.29,61100
06/11/2003,14:05,46.29,46.32,46.27,46.32,53300
06/11/2003,14:10,46.31,46.41,46.31,46.41,38800
06/11/2003,14:15,46.41,46.42,46.36,46.4,42900
06/11/2003,14:20,46.41,46.41,46.35,46.35,22100
06/11/2003,14:25,46.34,46.38,46.32,46.38,20900
06/11/2003,14:30,46.38,46.38,46.29,46.29,45700
06/11/2003,14:35,46.3,46.32,46.28,46.28,55800
06/11/2003,14:40,46.29,46.4,46.29,46.37,27200
06/11/2003,14:45,46.37,46.4,46.34,46.4,110400
06/11/2003,14:50,46.4,46.47,46.39,46.45,86400
06/11/2003,14:55,46.45,46.45,46.42,46.43,23300
06/11/2003,15:00,46.43,46.5,46.42,46.5,39600
06/11/2003,15:05,46.49,46.58,46.47,46.55,46200
06/11/2003,15:10,46.54,46.56,46.52,46.52,19800
06/11/2003,15:15,46.53,46.6,46.5,46.59,173600
06/11/2003,15:20,46.59,46.59,46.58,46.58,47500
06/11/2003,15:25,46.58,46.58,46.55,46.57,63700
06/11/2003,15:30,46.57,46.59,46.56,46.57,43900
06/11/2003,15:35,46.58,46.58,46.56,46.57,32700
06/11/2003,15:40,46.56,46.59,46.55,46.59,150300
06/11/2003,15:45,46.59,46.68,46.59,46.67,76500
06/11/2003,15:50,46.66,46.69,46.66,46.67,71500
06/11/2003,15:55,46.69,46.76,46.67,46.73,129300
06/12/2003,09:30,46.51,47,46.51,46.97,178600
06/12/2003,09:35,46.95,47,46.94,47,70300
06/12/2003,09:40,47,47.03,46.87,46.87,58300
06/12/2003,09:45,46.87,46.92,46.85,46.85,45200
06/12/2003,09:50,46.85,46.86,46.67,46.67,54500
06/12/2003,09:55,46.68,46.7,46.65,46.68,40000
06/12/2003,10:00,46.68,46.7,46.5,46.53,60500
06/12/2003,10:05,46.53,46.68,46.53,46.68,68500
06/12/2003,10:10,46.65,46.69,46.63,46.63,65500
06/12/2003,10:15,46.6,46.63,46.47,46.61,102600
06/12/2003,10:20,46.63,46.8,46.63,46.79,60500
06/12/2003,10:25,46.79,46.8,46.65,46.69,43500
06/12/2003,10:30,46.65,46.72,46.59,46.72,64600
06/12/2003,10:35,46.71,46.73,46.63,46.64,18700
06/12/2003,10:40,46.66,46.7,46.64,46.64,26000
06/12/2003,10:45,46.65,46.76,46.61,46.76,34100
06/12/2003,10:50,46.74,46.84,46.74,46.8,28400
06/12/2003,10:55,46.8,46.86,46.8,46.84,12900
06/12/2003,11:00,46.84,46.91,46.83,46.91,60200
06/12/2003,11:05,46.92,46.99,46.91,46.98,36200
06/12/2003,11:10,46.97,47,46.94,46.96,51500
06/12/2003,11:15,46.95,47.08,46.95,47.03,87400
06/12/2003,11:20,47.02,47.1,47.02,47.1,40700
06/12/2003,11:25,47.1,47.11,47.08,47.09,40600
06/12/2003,11:30,47.09,47.14,47.09,47.13,60400
06/12/2003,11:35,47.15,47.19,47.14,47.19,115500
06/12/2003,11:40,47.19,47.19,47.11,47.12,65500
06/12/2003,11:45,47.14,47.2,47.14,47.16,96200
06/12/2003,11:50,47.16,47.17,47.1,47.17,70300
06/12/2003,11:55,47.15,47.18,47.13,47.14,44100
06/12/2003,12:00,47.14,47.16,47.12,47.13,31300
06/12/2003,12:05,47.14,47.15,47.1,47.14,38700
06/12/2003,12:10,47.14,47.18,47.11,47.17,32200
06/12/2003,12:15,47.17,47.18,47.05,47.07,18500
06/12/2003,12:20,47.07,47.12,47.06,47.09,23200
06/12/2003,12:25,47.09,47.17,47.09,47.16,15100
06/12/2003,12:30,47.15,47.16,47.12,47.13,51800
06/12/2003,12:35,47.13,47.23,47.12,47.22,53800
06/12/2003,12:40,47.23,47.26,47.22,47.25,71600
06/12/2003,12:45,47.23,47.27,47.22,47.27,66200
06/12/2003,12:50,47.26,47.36,47.26,47.34,63500
06/12/2003,12:55,47.35,47.35,47.3,47.32,43400
06/12/2003,13:00,47.33,47.35,47.31,47.31,90500
06/12/2003,13:05,47.31,47.31,47.29,47.29,18800
06/12/2003,13:10,47.29,47.31,47.27,47.27,35000
06/12/2003,13:15,47.27,47.35,47.22,47.23,29800
06/12/2003,13:20,47.23,47.23,47.18,47.2,15500
06/12/2003,13:25,47.19,47.2,47.18,47.2,16900
06/12/2003,13:30,47.2,47.2,47.16,47.16,49400
06/12/2003,13:35,47.16,47.17,47.13,47.14,19500
06/12/2003,13:40,47.14,47.14,47.09,47.11,19300
06/12/2003,13:45,47.1,47.11,47.02,47.07,35900
06/12/2003,13:50,47.05,47.07,47,47.02,30300
06/12/2003,13:55,47.03,47.03,47,47.02,15600
06/12/2003,14:00,47.02,47.03,46.95,46.96,27500
06/12/2003,14:05,46.96,47.05,46.96,47.05,32400
06/12/2003,14:10,47.05,47.05,46.97,46.98,33700
06/12/2003,14:15,46.98,47.04,46.94,47.03,35600
06/12/2003,14:20,47.02,47.05,46.99,47,19300
06/12/2003,14:25,47.03,47.07,46.95,46.95,31500
06/12/2003,14:30,46.97,47,46.95,46.99,40400
06/12/2003,14:35,47,47,46.9,46.92,81700
06/12/2003,14:40,46.93,46.99,46.91,46.99,30200
06/12/2003,14:45,46.99,47,46.97,46.98,27300
06/12/2003,14:50,46.98,47.02,46.97,47.02,37000
06/12/2003,14:55,47.02,47.03,47,47.03,27200
06/12/2003,15:00,47.03,47.07,47.02,47.06,64900
06/12/2003,15:05,47.06,47.09,47.01,47.02,29600
06/12/2003,15:10,47.02,47.04,47,47,32400
06/12/2003,15:15,47,47.06,46.98,47.06,51700
06/12/2003,15:20,47.03,47.15,47.03,47.12,60100
06/12/2003,15:25,47.12,47.18,47.12,47.13,51500
06/12/2003,15:30,47.12,47.16,47.09,47.14,37200
06/12/2003,15:35,47.15,47.17,47.11,47.15,44200
06/12/2003,15:40,47.15,47.19,47.12,47.15,108500
06/12/2003,15:45,47.15,47.44,47.15,47.35,79700
06/12/2003,15:50,47.33,47.38,47.3,47.36,133300
06/12/2003,15:55,47.36,47.41,47.36,47.41,133000
06/13/2003,09:30,47.4,47.48,47.32,47.41,116500
06/13/2003,09:35,47.4,47.4,47.3,47.33,75000
06/13/2003,09:40,47.32,47.37,47.31,47.37,60700
06/13/2003,09:45,47.37,47.38,47.07,47.24,89800
06/13/2003,09:50,47.1,47.3,47.1,47.29,79400
06/13/2003,09:55,47.29,47.36,47.28,47.28,24800
06/13/2003,10:00,47.35,47.36,47.07,47.32,45000
06/13/2003,10:05,47.35,47.35,47.22,47.26,85000
06/13/2003,10:10,47.27,47.27,47.2,47.25,56800
06/13/2003,10:15,47.27,47.34,47.26,47.31,29600
06/13/2003,10:20,47.31,47.37,47.3,47.37,31000
06/13/2003,10:25,47.39,47.45,47.38,47.44,51800
06/13/2003,10:30,47.4,47.45,47.37,47.43,36100
06/13/2003,10:35,47.41,47.43,47.36,47.36,23800
06/13/2003,10:40,47.36,47.4,47.35,47.36,60300
06/13/2003,10:45,47.36,47.36,47.29,47.3,24500
06/13/2003,10:50,47.3,47.34,47.3,47.34,22600
06/13/2003,10:55,47.35,47.4,47.32,47.34,64200
06/13/2003,11:00,47.35,47.43,47.34,47.41,38300
06/13/2003,11:05,47.43,47.43,47.32,47.34,41000
06/13/2003,11:10,47.34,47.45,47.32,47.45,51800
06/13/2003,11:15,47.45,47.5,47.42,47.49,59700
06/13/2003,11:20,47.49,47.5,47.41,47.5,61900
06/13/2003,11:25,47.5,47.55,47.49,47.55,57800
06/13/2003,11:30,47.54,47.58,47.53,47.56,53800
06/13/2003,11:35,47.56,47.56,47.51,47.52,22700
06/13/2003,11:40,47.53,47.53,47.48,47.49,24500
06/13/2003,11:45,47.49,47.53,47.49,47.52,25300
06/13/2003,11:50,47.52,47.52,47.5,47.52,20300
06/13/2003,11:55,47.52,47.52,47.5,47.52,11700
06/13/2003,12:00,47.52,47.52,47.43,47.43,45100
06/13/2003,12:05,47.42,47.44,47.36,47.36,27400
06/13/2003,12:10,47.37,47.45,47.37,47.42,18800
06/13/2003,12:15,47.42,47.43,47.37,47.39,15200
06/13/2003,12:20,47.4,47.44,47.39,47.44,38300
06/13/2003,12:25,47.45,47.47,47.41,47.43,25300
06/13/2003,12:30,47.43,47.43,47.41,47.42,11400
06/13/2003,12:35,47.42,47.42,47.41,47.42,8400
06/13/2003,12:40,47.42,47.45,47.41,47.44,25100
06/13/2003,12:45,47.45,47.45,47.44,47.44,8100
06/13/2003,12:50,47.44,47.45,47.39,47.4,19400
06/13/2003,12:55,47.4,47.4,47.33,47.35,17000
06/13/2003,13:00,47.36,47.41,47.35,47.38,19900
06/13/2003,13:05,47.39,47.39,47.29,47.3,33500
06/13/2003,13:10,47.31,47.34,47.25,47.25,23400
06/13/2003,13:15,47.24,47.25,47.1,47.12,41600
06/13/2003,13:20,47.13,47.16,47.11,47.15,21800
06/13/2003,13:25,47.15,47.16,47.11,47.16,12400
06/13/2003,13:30,47.13,47.15,47.12,47.12,16100
06/13/2003,13:35,47.13,47.14,47.02,47.02,52600
06/13/2003,13:40,47.02,47.06,47.01,47.03,22000
06/13/2003,13:45,47.03,47.09,47.01,47.08,21900
06/13/2003,13:50,47.08,47.12,47.07,47.07,17400
06/13/2003,13:55,47.08,47.09,47.03,47.05,14800
06/13/2003,14:00,47.04,47.06,47.01,47.03,21700
06/13/2003,14:05,47.03,47.1,47.03,47.08,21200
06/13/2003,14:10,47.07,47.14,47.06,47.14,17600
06/13/2003,14:15,47.13,47.13,47.08,47.12,30200
06/13/2003,14:20,47.12,47.17,47.12,47.17,34600
06/13/2003,14:25,47.15,47.23,47.15,47.22,19400
06/13/2003,14:30,47.21,47.26,47.2,47.26,56500
06/13/2003,14:35,47.27,47.33,47.27,47.32,30500
06/13/2003,14:40,47.33,47.35,47.29,47.3,35000
06/13/2003,14:45,47.32,47.33,47.29,47.29,36000
06/13/2003,14:50,47.29,47.29,47.25,47.25,18500
06/13/2003,14:55,47.27,47.28,47.23,47.27,14000
06/13/2003,15:00,47.27,47.28,47.25,47.27,16800
06/13/2003,15:05,47.27,47.27,47.13,47.17,31500
06/13/2003,15:10,47.17,47.21,47.1,47.21,21900
06/13/2003,15:15,47.2,47.33,47.2,47.33,38400
06/13/2003,15:20,47.33,47.36,47.32,47.34,25800
06/13/2003,15:25,47.34,47.41,47.33,47.37,33400
06/13/2003,15:30,47.39,47.45,47.39,47.41,39200
06/13/2003,15:35,47.42,47.44,47.39,47.42,48400
06/13/2003,15:40,47.44,47.48,47.31,47.31,45500
06/13/2003,15:45,47.31,47.4,47.28,47.3,39200
06/13/2003,15:50,47.31,47.35,47.27,47.28,44600
06/13/2003,15:55,47.28,47.34,47.26,47.31,89100
06/16/2003,09:30,47.45,47.48,47.36,47.36,95900
06/16/2003,09:35,47.37,47.48,47.36,47.48,47300
06/16/2003,09:40,47.48,47.48,47.34,47.44,59800
06/16/2003,09:45,47.35,47.45,47.34,47.39,77500
06/16/2003,09:50,47.38,47.43,47.3,47.31,51700
06/16/2003,09:55,47.32,47.48,47.31,47.47,51300
06/16/2003,10:00,47.46,47.5,47.38,47.49,47200
06/16/2003,10:05,47.49,47.55,47.46,47.47,41100
06/16/2003,10:10,47.47,47.6,47.46,47.6,55600
06/16/2003,10:15,47.6,47.64,47.55,47.55,61300
06/16/2003,10:20,47.6,47.64,47.52,47.53,50000
06/16/2003,10:25,47.53,47.62,47.53,47.62,48900
06/16/2003,10:30,47.62,47.64,47.59,47.6,33900
06/16/2003,10:35,47.6,47.64,47.59,47.64,46800
06/16/2003,10:40,47.63,47.71,47.63,47.7,77500
06/16/2003,10:45,47.71,47.81,47.7,47.81,91000
06/16/2003,10:50,47.8,47.88,47.8,47.87,50700
06/16/2003,10:55,47.88,47.89,47.85,47.87,23200
06/16/2003,11:00,47.87,47.92,47.87,47.91,99900
06/16/2003,11:05,47.91,47.95,47.91,47.93,49200
06/16/2003,11:10,47.92,47.99,47.92,47.98,37700
06/16/2003,11:15,47.98,47.99,47.93,47.97,34500
06/16/2003,11:20,47.97,48,47.96,48,97400
06/16/2003,11:25,48,48,47.92,47.93,70500
06/16/2003,11:30,47.92,47.98,47.92,47.95,66900
06/16/2003,11:35,47.96,48.08,47.96,48.08,56300
06/16/2003,11:40,48.07,48.1,47.98,48.02,85000
06/16/2003,11:45,47.98,48.01,47.9,47.91,18000
06/16/2003,11:50,47.91,47.96,47.89,47.94,23100
06/16/2003,11:55,47.95,47.951,47.94,47.95,31300
06/16/2003,12:00,47.94,47.96,47.89,47.9,33200
06/16/2003,12:05,47.9,47.9,47.86,47.86,24500
06/16/2003,12:10,47.8,47.85,47.77,47.79,51400
06/16/2003,12:15,47.8,47.891,47.79,47.84,19000
06/16/2003,12:20,47.84,47.95,47.83,47.94,21600
06/16/2003,12:25,47.95,47.95,47.86,47.86,20800
06/16/2003,12:30,47.85,47.86,47.77,47.78,21300
06/16/2003,12:35,47.78,47.82,47.78,47.79,21900
06/16/2003,12:40,47.791,47.791,47.76,47.76,27800
06/16/2003,12:45,47.76,47.82,47.75,47.82,22300
06/16/2003,12:50,47.84,47.89,47.84,47.88,35100
06/16/2003,12:55,47.88,47.92,47.85,47.87,13300
06/16/2003,13:00,47.86,47.91,47.86,47.9,15400
06/16/2003,13:05,47.9,47.92,47.89,47.91,16600
06/16/2003,13:10,47.91,47.91,47.87,47.89,27800
06/16/2003,13:15,47.89,47.93,47.89,47.9,16300
06/16/2003,13:20,47.9,47.91,47.88,47.89,19800
06/16/2003,13:25,47.89,47.94,47.89,47.91,21700
06/16/2003,13:30,47.93,47.97,47.91,47.97,20000
06/16/2003,13:35,47.97,48.03,47.96,47.98,44400
06/16/2003,13:40,47.98,47.98,47.94,47.95,30200
06/16/2003,13:45,47.95,48.01,47.94,48,13500
06/16/2003,13:50,48.01,48.05,48.01,48.05,32800
06/16/2003,13:55,48.04,48.07,48.04,48.05,28200
06/16/2003,14:00,48.04,48.06,48.02,48.03,28900
06/16/2003,14:05,48.02,48.02,47.95,47.96,15400
06/16/2003,14:10,47.97,47.99,47.92,47.92,40200
06/16/2003,14:15,47.92,47.94,47.89,47.94,19900
06/16/2003,14:20,47.94,48.03,47.93,48.01,24700
06/16/2003,14:25,48.01,48.09,48.01,48.09,22800
06/16/2003,14:30,48.09,48.09,48,48.04,46500
06/16/2003,14:35,48.02,48.05,47.96,47.96,20100
06/16/2003,14:40,47.96,47.96,47.94,47.95,33800
06/16/2003,14:45,47.95,47.96,47.91,47.93,21300
06/16/2003,14:50,47.92,47.95,47.92,47.92,17000
06/16/2003,14:55,47.93,47.95,47.92,47.93,37800
06/16/2003,15:00,47.93,47.95,47.93,47.94,16500
06/16/2003,15:05,47.96,48,47.95,48,27200
06/16/2003,15:10,48,48.02,48,48.02,23400
06/16/2003,15:15,48.02,48.03,47.96,47.96,41200
06/16/2003,15:20,47.96,47.96,47.92,47.95,28000
06/16/2003,15:25,47.95,47.97,47.9,47.93,40100
06/16/2003,15:30,47.928,48,47.92,48,47200
06/16/2003,15:35,48,48.09,48,48.09,70600
06/16/2003,15:40,48.09,48.12,48.08,48.12,93600
06/16/2003,15:45,48.12,48.16,48.12,48.15,106300
06/16/2003,15:50,48.14,48.18,48.11,48.13,104100
06/16/2003,15:55,48.13,48.2,48.12,48.2,112100
06/17/2003,09:30,48.1,48.15,47.91,47.93,83600
06/17/2003,09:35,47.94,48.01,47.94,47.96,41100
06/17/2003,09:40,47.95,47.96,47.86,47.86,74500
06/17/2003,09:45,47.85,47.85,47.8,47.8,87200
06/17/2003,09:50,47.8,47.88,47.8,47.88,66600
06/17/2003,09:55,47.87,47.93,47.85,47.9,88000
06/17/2003,10:00,47.91,47.99,47.91,47.95,47700
06/17/2003,10:05,47.98,47.98,47.839,47.84,127400
06/17/2003,10:10,47.84,47.84,47.7,47.76,109900
06/17/2003,10:15,47.76,47.78,47.76,47.77,77300
06/17/2003,10:20,47.79,47.84,47.78,47.79,53500
06/17/2003,10:25,47.79,47.83,47.77,47.81,42100
06/17/2003,10:30,47.81,47.89,47.81,47.88,62400
06/17/2003,10:35,47.92,47.92,47.86,47.87,99100
06/17/2003,10:40,47.87,47.9,47.85,47.85,44100
06/17/2003,10:45,47.86,47.89,47.85,47.88,57700
06/17/2003,10:50,47.87,47.95,47.87,47.94,51900
06/17/2003,10:55,47.95,47.97,47.92,47.92,92500
06/17/2003,11:00,47.92,47.93,47.9,47.9,54500
06/17/2003,11:05,47.91,47.97,47.91,47.96,52000
06/17/2003,11:10,47.968,48.01,47.96,48,27900
06/17/2003,11:15,48.01,48.01,47.95,47.98,59600
06/17/2003,11:20,47.98,48,47.97,47.99,27300
06/17/2003,11:25,47.99,48.01,47.93,48,72600
06/17/2003,11:30,48,48.04,48,48.02,43800
06/17/2003,11:35,48.02,48.1,48.01,48.07,52900
06/17/2003,11:40,48.06,48.08,48.05,48.08,39700
06/17/2003,11:45,48.08,48.15,48.08,48.1,31100
06/17/2003,11:50,48.1,48.14,48.1,48.13,103600
06/17/2003,11:55,48.11,48.2,48.1,48.18,54400
06/17/2003,12:00,48.2,48.23,48.19,48.229,23000
06/17/2003,12:05,48.23,48.338,48.23,48.28,91300
06/17/2003,12:10,48.28,48.28,48.19,48.23,34600
06/17/2003,12:15,48.24,48.24,48.05,48.08,65900
06/17/2003,12:20,48.08,48.21,48.05,48.18,44400
06/17/2003,12:25,48.2,48.25,48.17,48.17,97900
06/17/2003,12:30,48.17,48.2,48.13,48.13,12700
06/17/2003,12:35,48.13,48.16,48.1,48.11,20000
06/17/2003,12:40,48.11,48.2,48.11,48.16,19200
06/17/2003,12:45,48.16,48.17,48.11,48.12,47400
06/17/2003,12:50,48.12,48.14,48.06,48.06,26400
06/17/2003,12:55,48.06,48.1,48.04,48.09,21800
06/17/2003,13:00,48.07,48.08,48.03,48.06,16100
06/17/2003,13:05,48.08,48.08,48.03,48.03,31100
06/17/2003,13:10,48.04,48.09,48.04,48.09,13000
06/17/2003,13:15,48.09,48.14,48.09,48.11,17300
06/17/2003,13:20,48.12,48.19,47.71,47.87,444500
06/17/2003,13:25,47.87,47.901,47.69,47.7,165400
06/17/2003,13:30,47.7,47.71,47.38,47.4,303900
06/17/2003,13:35,47.4,47.42,46.95,47.01,384100
06/17/2003,13:40,47.02,47.1,46.78,46.82,563200
06/17/2003,13:45,46.82,47.31,46.81,47.31,341300
06/17/2003,13:50,47.3,47.35,47.23,47.24,214800
06/17/2003,13:55,47.25,47.28,47.09,47.1,182800
06/17/2003,14:00,47.08,47.31,47.08,47.17,102500
06/17/2003,14:05,47.18,47.21,47.05,47.05,89700
06/17/2003,14:10,47.05,47.06,46.88,46.9,241800
06/17/2003,14:15,46.89,47,46.85,47,97300
06/17/2003,14:20,47.01,47.1,47.01,47.03,116800
06/17/2003,14:25,47.02,47.06,46.92,46.93,83900
06/17/2003,14:30,46.93,47.1,46.93,47.06,90700
06/17/2003,14:35,47.04,47.04,46.86,46.87,99200
06/17/2003,14:40,46.86,46.97,46.83,46.93,126400
06/17/2003,14:45,46.93,47.06,46.9,47.01,83700
06/17/2003,14:50,47,47.2,47,47.188,91400
06/17/2003,14:55,47.17,47.19,47.06,47.12,84500
06/17/2003,15:00,47.12,47.15,47.05,47.06,104600
06/17/2003,15:05,47.06,47.101,47.04,47.08,140500
06/17/2003,15:10,47.08,47.15,47.06,47.09,67100
06/17/2003,15:15,47.09,47.16,47.06,47.14,66300
06/17/2003,15:20,47.14,47.23,47.14,47.22,85900
06/17/2003,15:25,47.22,47.25,47.21,47.22,108600
06/17/2003,15:30,47.21,47.28,47.12,47.27,132900
06/17/2003,15:35,47.27,47.32,47.26,47.32,89500
06/17/2003,15:40,47.32,47.38,47.32,47.38,93600
06/17/2003,15:45,47.38,47.39,47.32,47.32,73800
06/17/2003,15:50,47.33,47.33,47.15,47.15,142500
06/17/2003,15:55,47.16,47.2,47.15,47.2,125500
06/18/2003,09:30,46.71,47.05,46.66,47,243100
06/18/2003,09:35,47,47.01,46.84,47,92700
06/18/2003,09:40,47,47.04,46.85,46.91,101300
06/18/2003,09:45,46.901,47,46.9,46.95,96400
06/18/2003,09:50,46.95,46.96,46.85,46.88,136200
06/18/2003,09:55,46.88,46.88,46.82,46.82,77200
06/18/2003,10:00,46.83,46.83,46.8,46.8,168600
06/18/2003,10:05,46.8,46.94,46.8,46.87,101200
06/18/2003,10:10,46.87,46.92,46.82,46.92,40000
06/18/2003,10:15,46.91,47.1,46.91,47.09,88200
06/18/2003,10:20,47.09,47.09,46.89,46.9,84800
06/18/2003,10:25,46.9,46.95,46.87,46.87,63700
06/18/2003,10:30,46.88,46.9,46.85,46.9,124000
06/18/2003,10:35,46.9,47,46.88,46.97,48000
06/18/2003,10:40,46.96,46.98,46.88,46.93,81100
06/18/2003,10:45,46.92,46.98,46.92,46.96,78600
06/18/2003,10:50,46.95,46.97,46.9,46.97,48800
06/18/2003,10:55,46.97,46.99,46.87,46.94,96700
06/18/2003,11:00,46.94,46.99,46.91,46.99,67500
06/18/2003,11:05,46.99,47.12,46.99,47.1,84700
06/18/2003,11:10,47.1,47.13,47.02,47.02,33300
06/18/2003,11:15,47.02,47.07,47,47.02,37100
06/18/2003,11:20,47.03,47.17,47.02,47.17,39700
06/18/2003,11:25,47.1,47.2,47.1,47.2,81600
06/18/2003,11:30,47.2,47.24,47.18,47.22,38400
06/18/2003,11:35,47.2,47.21,47.18,47.19,81800
06/18/2003,11:40,47.19,47.21,47.15,47.15,34400
06/18/2003,11:45,47.15,47.15,47.05,47.05,30000
06/18/2003,11:50,47.06,47.071,46.99,46.99,86900
06/18/2003,11:55,46.98,47.1,46.95,47.05,52100
06/18/2003,12:00,47.05,47.09,47.05,47.09,15000
06/18/2003,12:05,47.09,47.14,47.08,47.11,22900
06/18/2003,12:10,47.12,47.15,47,47,26000
06/18/2003,12:15,47,47.05,46.99,47,66300
06/18/2003,12:20,47,47,46.9,46.92,42600
06/18/2003,12:25,46.91,46.98,46.9,46.91,37400
06/18/2003,12:30,46.91,46.97,46.91,46.95,17100
06/18/2003,12:35,46.96,46.99,46.93,46.97,43600
06/18/2003,12:40,46.97,47.03,46.97,47.03,31500
06/18/2003,12:45,47.02,47.05,46.98,47.05,33700
06/18/2003,12:50,47.05,47.15,47.04,47.13,38400
06/18/2003,12:55,47.13,47.2,47.13,47.2,35100
06/18/2003,13:00,47.18,47.19,47.13,47.15,47800
06/18/2003,13:05,47.15,47.16,47.08,47.16,17100
06/18/2003,13:10,47.16,47.19,47.12,47.12,24200
06/18/2003,13:15,47.16,47.16,47.13,47.13,40100
06/18/2003,13:20,47.12,47.14,47.11,47.13,19800
06/18/2003,13:25,47.14,47.14,47.08,47.12,55600
06/18/2003,13:30,47.12,47.15,47.12,47.13,29300
06/18/2003,13:35,47.13,47.14,47.1,47.13,20200
06/18/2003,13:40,47.14,47.17,47.1,47.1,51500
06/18/2003,13:45,47.09,47.21,47.09,47.2,31000
06/18/2003,13:50,47.202,47.24,47.2,47.24,54500
06/18/2003,13:55,47.24,47.24,47.19,47.23,27200
06/18/2003,14:00,47.24,47.25,47.22,47.23,43500
06/18/2003,14:05,47.23,47.25,47.22,47.24,22200
06/18/2003,14:10,47.23,47.24,47.15,47.15,21100
06/18/2003,14:15,47.13,47.19,47.11,47.13,26900
06/18/2003,14:20,47.15,47.16,47.07,47.08,30700
06/18/2003,14:25,47.07,47.1,47.03,47.09,27200
06/18/2003,14:30,47.09,47.1,46.93,46.94,41700
06/18/2003,14:35,46.94,47.02,46.93,46.97,31000
06/18/2003,14:40,46.96,46.98,46.91,46.96,32100
06/18/2003,14:45,46.94,47,46.94,46.99,39500
06/18/2003,14:50,46.99,47.09,46.97,47.09,36700
06/18/2003,14:55,47.09,47.13,47.01,47.05,25600
06/18/2003,15:00,47.05,47.09,47.02,47.05,31500
06/18/2003,15:05,47.05,47.05,46.98,47.019,61800
06/18/2003,15:10,47.01,47.01,46.95,46.95,52900
06/18/2003,15:15,46.961,46.99,46.95,46.96,41100
06/18/2003,15:20,46.95,47,46.92,46.97,58200
06/18/2003,15:25,46.98,46.99,46.89,46.9,70000
06/18/2003,15:30,46.89,46.97,46.89,46.95,37200
06/18/2003,15:35,46.94,46.95,46.88,46.89,83700
06/18/2003,15:40,46.88,46.95,46.87,46.92,126900
06/18/2003,15:45,46.93,46.94,46.86,46.87,126100
06/18/2003,15:50,46.87,46.96,46.86,46.93,72900
06/18/2003,15:55,46.94,46.95,46.93,46.93,126800
06/19/2003,09:30,46.8,46.9,46.75,46.84,142700
06/19/2003,09:35,46.85,46.9,46.76,46.88,53900
06/19/2003,09:40,46.88,46.88,46.66,46.68,91900
06/19/2003,09:45,46.68,46.68,46.6,46.64,209500
06/19/2003,09:50,46.66,46.69,46.61,46.69,60000
06/19/2003,09:55,46.69,46.69,46.64,46.67,39200
06/19/2003,10:00,46.67,46.83,46.65,46.791,97500
06/19/2003,10:05,46.79,46.82,46.65,46.65,42000
06/19/2003,10:10,46.65,46.66,46.62,46.62,135400
06/19/2003,10:15,46.6,46.62,46.45,46.47,229300
06/19/2003,10:20,46.5,46.5,46.46,46.47,43800
06/19/2003,10:25,46.48,46.48,46.42,46.45,81000
06/19/2003,10:30,46.45,46.49,46.42,46.42,78900
06/19/2003,10:35,46.42,46.42,46.3,46.37,45900
06/19/2003,10:40,46.29,46.3,46.1,46.2,180700
06/19/2003,10:45,46.19,46.23,46.12,46.18,97100
06/19/2003,10:50,46.18,46.22,46.13,46.2,65400
06/19/2003,10:55,46.21,46.29,46.21,46.27,60500
06/19/2003,11:00,46.26,46.27,46.08,46.18,72200
06/19/2003,11:05,46.16,46.19,46.12,46.12,37400
06/19/2003,11:10,46.13,46.18,46,46.06,149700
06/19/2003,11:15,46.01,46.2,46.01,46.2,46000
06/19/2003,11:20,46.19,46.19,46.06,46.12,37200
06/19/2003,11:25,46.1,46.13,46.06,46.09,25000
06/19/2003,11:30,46.09,46.19,46.03,46.15,44300
06/19/2003,11:35,46.16,46.16,46.05,46.1,28300
06/19/2003,11:40,46.08,46.13,46.08,46.11,47500
06/19/2003,11:45,46.11,46.18,46.11,46.18,25600
06/19/2003,11:50,46.18,46.2,46.17,46.2,34400
06/19/2003,11:55,46.21,46.23,46.17,46.2,39400
06/19/2003,12:00,46.2,46.21,46.06,46.08,85900
06/19/2003,12:05,46.1,46.1,46,46,125100
06/19/2003,12:10,45.99,46,45.94,45.96,40600
06/19/2003,12:15,45.97,45.99,45.95,45.95,26900
06/19/2003,12:20,45.95,46.04,45.95,46,52400
06/19/2003,12:25,45.99,46.07,45.99,46.02,36500
06/19/2003,12:30,46.02,46.07,46.02,46.05,36800
06/19/2003,12:35,46.05,46.09,46.04,46.069,34200
06/19/2003,12:40,46.069,46.08,46.04,46.08,33700
06/19/2003,12:45,46.07,46.13,46.06,46.11,15900
06/19/2003,12:50,46.11,46.18,46.11,46.18,31800
06/19/2003,12:55,46.17,46.17,46.12,46.14,27700
06/19/2003,13:00,46.13,46.14,46.1,46.11,21500
06/19/2003,13:05,46.11,46.13,46.03,46.06,80700
06/19/2003,13:10,46.06,46.13,46.04,46.11,14600
06/19/2003,13:15,46.12,46.17,46.1,46.17,33300
06/19/2003,13:20,46.17,46.19,46.13,46.16,27700
06/19/2003,13:25,46.17,46.17,46.11,46.13,18700
06/19/2003,13:30,46.14,46.18,46.14,46.17,14000
06/19/2003,13:35,46.19,46.2,46.1,46.1,49600
06/19/2003,13:40,46.1,46.15,46.1,46.12,34500
06/19/2003,13:45,46.12,46.13,46.04,46.08,54200
06/19/2003,13:50,46.05,46.09,46.04,46.07,24300
06/19/2003,13:55,46.06,46.09,46.05,46.07,18100
06/19/2003,14:00,46.07,46.09,46.05,46.09,25200
06/19/2003,14:05,46.1,46.12,46.08,46.12,15100
06/19/2003,14:10,46.12,46.12,46,46.03,31400
06/19/2003,14:15,46.04,46.11,46.02,46.1,26000
06/19/2003,14:20,46.08,46.09,46.01,46.08,100800
06/19/2003,14:25,46.07,46.11,46.01,46.09,33500
06/19/2003,14:30,46.1,46.1,46.05,46.08,25500
06/19/2003,14:35,46.09,46.14,46.08,46.1,37600
06/19/2003,14:40,46.1,46.13,46.08,46.13,30700
06/19/2003,14:45,46.11,46.13,46.04,46.07,49500
06/19/2003,14:50,46.07,46.1,46.06,46.09,25600
06/19/2003,14:55,46.09,46.17,46.07,46.15,67100
06/19/2003,15:00,46.15,46.25,46.15,46.23,55700
06/19/2003,15:05,46.23,46.27,46.23,46.26,33600
06/19/2003,15:10,46.26,46.26,46.22,46.25,32200
06/19/2003,15:15,46.23,46.24,46.12,46.13,41200
06/19/2003,15:20,46.12,46.23,46.12,46.21,31400
06/19/2003,15:25,46.2,46.23,46.15,46.15,49800
06/19/2003,15:30,46.14,46.14,46.06,46.07,51300
06/19/2003,15:35,46.06,46.13,46.06,46.1,33400
06/19/2003,15:40,46.07,46.13,46.06,46.12,69100
06/19/2003,15:45,46.12,46.15,46.08,46.14,63300
06/19/2003,15:50,46.13,46.17,46.13,46.16,62700
06/19/2003,15:55,46.18,46.18,46.13,46.14,106800
06/20/2003,09:30,46.34,46.34,46.2,46.32,2477800
06/20/2003,09:35,46.32,46.36,46.25,46.34,47400
06/20/2003,09:40,46.34,46.36,46.29,46.32,68600
06/20/2003,09:45,46.33,46.45,46.32,46.41,53200
06/20/2003,09:50,46.42,46.45,46.31,46.31,33200
06/20/2003,09:55,46.31,46.39,46.26,46.34,64900
06/20/2003,10:00,46.31,46.4,46.3,46.37,62100
06/20/2003,10:05,46.34,46.44,46.34,46.38,69900
06/20/2003,10:10,46.37,46.46,46.27,46.43,67200
06/20/2003,10:15,46.39,46.4,46.29,46.3,30200
06/20/2003,10:20,46.32,46.45,46.32,46.42,21200
06/20/2003,10:25,46.42,46.48,46.4,46.44,59100
06/20/2003,10:30,46.46,46.5,46.43,46.49,28900
06/20/2003,10:35,46.48,46.51,46.45,46.51,50600
06/20/2003,10:40,46.54,46.64,46.52,46.62,71900
06/20/2003,10:45,46.61,46.62,46.54,46.61,27800
06/20/2003,10:50,46.62,46.63,46.59,46.61,32500
06/20/2003,10:55,46.62,46.65,46.57,46.59,51200
06/20/2003,11:00,46.6,46.67,46.6,46.64,21900
06/20/2003,11:05,46.65,46.66,46.55,46.6,36900
06/20/2003,11:10,46.6,46.65,46.6,46.6,35100
06/20/2003,11:15,46.61,46.61,46.57,46.61,24400
06/20/2003,11:20,46.61,46.65,46.6,46.6,27300
06/20/2003,11:25,46.6,46.61,46.55,46.55,18400
06/20/2003,11:30,46.58,46.58,46.51,46.52,57100
06/20/2003,11:35,46.51,46.51,46.46,46.48,40100
06/20/2003,11:40,46.48,46.5,46.46,46.5,45600
06/20/2003,11:45,46.5,46.53,46.45,46.49,39400
06/20/2003,11:50,46.48,46.49,46.44,46.47,30800
06/20/2003,11:55,46.47,46.52,46.46,46.51,47300
06/20/2003,12:00,46.51,46.56,46.51,46.56,26900
06/20/2003,12:05,46.54,46.56,46.46,46.46,22300
06/20/2003,12:10,46.47,46.49,46.43,46.48,42900
06/20/2003,12:15,46.479,46.51,46.46,46.51,20600
06/20/2003,12:20,46.5,46.51,46.48,46.51,16000
06/20/2003,12:25,46.51,46.59,46.498,46.58,28000
06/20/2003,12:30,46.6,46.66,46.59,46.66,33800
06/20/2003,12:35,46.65,46.66,46.55,46.57,32300
06/20/2003,12:40,46.56,46.58,46.49,46.5,44200
06/20/2003,12:45,46.49,46.55,46.49,46.55,18900
06/20/2003,12:50,46.55,46.58,46.51,46.55,7300
06/20/2003,12:55,46.56,46.56,46.44,46.46,33200
06/20/2003,13:00,46.47,46.5,46.44,46.44,119100
06/20/2003,13:05,46.44,46.46,46.4,46.46,40300
06/20/2003,13:10,46.48,46.5,46.43,46.44,49800
06/20/2003,13:15,46.46,46.5,46.44,46.49,54200
06/20/2003,13:20,46.48,46.499,46.42,46.45,18700
06/20/2003,13:25,46.46,46.46,46.41,46.42,26900
06/20/2003,13:30,46.4,46.41,46.35,46.4,39600
06/20/2003,13:35,46.4,46.43,46.35,46.38,36300
06/20/2003,13:40,46.38,46.41,46.35,46.38,15400
06/20/2003,13:45,46.38,46.41,46.34,46.36,22500
06/20/2003,13:50,46.36,46.37,46.35,46.35,14900
06/20/2003,13:55,46.36,46.37,46.31,46.35,37200
06/20/2003,14:00,46.35,46.45,46.34,46.44,23900
06/20/2003,14:05,46.44,46.49,46.42,46.42,19500
06/20/2003,14:10,46.43,46.43,46.38,46.41,24100
06/20/2003,14:15,46.41,46.45,46.4,46.42,18200
06/20/2003,14:20,46.419,46.48,46.41,46.45,53100
06/20/2003,14:25,46.44,46.5,46.44,46.47,31800
06/20/2003,14:30,46.47,46.51,46.45,46.48,38200
06/20/2003,14:35,46.46,46.46,46.41,46.45,39100
06/20/2003,14:40,46.46,46.47,46.4,46.47,47100
06/20/2003,14:45,46.47,46.5,46.45,46.48,66300
06/20/2003,14:50,46.47,46.49,46.44,46.49,36200
06/20/2003,14:55,46.49,46.53,46.48,46.52,38100
06/20/2003,15:00,46.52,46.56,46.51,46.52,48300
06/20/2003,15:05,46.52,46.52,46.45,46.47,40500
06/20/2003,15:10,46.47,46.5,46.45,46.47,31900
06/20/2003,15:15,46.46,46.49,46.46,46.48,28200
06/20/2003,15:20,46.48,46.49,46.39,46.4,48300
06/20/2003,15:25,46.41,46.41,46.35,46.36,85700
06/20/2003,15:30,46.35,46.38,46.31,46.35,93500
06/20/2003,15:35,46.35,46.45,46.34,46.44,60000
06/20/2003,15:40,46.43,46.46,46.4,46.46,57500
06/20/2003,15:45,46.47,46.49,46.42,46.45,68500
06/20/2003,15:50,46.45,46.48,46.44,46.47,126800
06/20/2003,15:55,46.47,46.51,46.46,46.5,141200
06/23/2003,09:30,46.28,46.45,45.78,46.31,112500
06/23/2003,09:35,46.27,46.33,46.27,46.27,44800
06/23/2003,09:40,46.27,46.4,46.26,46.4,56600
06/23/2003,09:45,46.4,46.4,46.25,46.25,58000
06/23/2003,09:50,46.25,46.26,46.13,46.13,60900
06/23/2003,09:55,46.14,46.14,46.1,46.11,87200
06/23/2003,10:00,46.11,46.14,46.08,46.09,97000
06/23/2003,10:05,46.08,46.15,46.04,46.15,66000
06/23/2003,10:10,46.122,46.18,46.122,46.16,13800
06/23/2003,10:15,46.16,46.19,46.1,46.15,67800
06/23/2003,10:20,46.15,46.23,46.15,46.21,30900
06/23/2003,10:25,46.24,46.24,46.08,46.1,34900
06/23/2003,10:30,46.11,46.13,46.05,46.06,18000
06/23/2003,10:35,46.05,46.055,46,46.01,64100
06/23/2003,10:40,46.01,46.13,46.01,46.12,51100
06/23/2003,10:45,46.11,46.16,46.1,46.13,40000
06/23/2003,10:50,46.13,46.14,46.1,46.1,77400
06/23/2003,10:55,46.1,46.2,46.1,46.18,34600
06/23/2003,11:00,46.18,46.2,46.13,46.17,49800
06/23/2003,11:05,46.16,46.18,46.11,46.15,69000
06/23/2003,11:10,46.14,46.15,46.1,46.11,31700
06/23/2003,11:15,46.12,46.15,46.1,46.12,30100
06/23/2003,11:20,46.128,46.21,46.128,46.15,57200
06/23/2003,11:25,46.14,46.19,46.13,46.15,116300
06/23/2003,11:30,46.17,46.21,46.16,46.19,20600
06/23/2003,11:35,46.16,46.19,46.16,46.18,4400
06/23/2003,11:40,0,0,0,0,0
06/23/2003,11:45,0,0,0,0,0
06/23/2003,11:50,46.2,46.21,46.2,46.2,11900
06/23/2003,11:55,46.2,46.29,46.2,46.2,33700
06/23/2003,12:00,46.21,46.27,46.2,46.26,29900
06/23/2003,12:05,46.26,46.32,46.23,46.29,45700
06/23/2003,12:10,46.3,46.4,46.29,46.38,48200
06/23/2003,12:15,46.39,46.45,46.38,46.44,45300
06/23/2003,12:20,46.44,46.49,46.44,46.47,38200
06/23/2003,12:25,46.47,46.55,46.47,46.54,57200
06/23/2003,12:30,46.54,46.56,46.54,46.55,34400
06/23/2003,12:35,46.56,46.7,46.56,46.7,41800
06/23/2003,12:40,46.698,46.7,46.57,46.57,103400
06/23/2003,12:45,46.57,46.6,46.53,46.59,37700
06/23/2003,12:50,46.59,46.63,46.57,46.62,33300
06/23/2003,12:55,46.62,46.64,46.58,46.58,30100
06/23/2003,13:00,46.6,46.6,46.56,46.59,25300
06/23/2003,13:05,46.58,46.59,46.56,46.56,44900
06/23/2003,13:10,46.54,46.55,46.51,46.51,25800
06/23/2003,13:15,46.5,46.55,46.5,46.54,13500
06/23/2003,13:20,46.55,46.56,46.55,46.55,27300
06/23/2003,13:25,46.55,46.58,46.54,46.55,31800
06/23/2003,13:30,46.56,46.6,46.55,46.59,43700
06/23/2003,13:35,46.58,46.58,46.5,46.52,34300
06/23/2003,13:40,46.5,46.52,46.5,46.5,26600
06/23/2003,13:45,46.51,46.56,46.502,46.54,30500
06/23/2003,13:50,46.54,46.64,46.53,46.64,35900
06/23/2003,13:55,46.64,46.64,46.54,46.59,73200
06/23/2003,14:00,46.58,46.64,46.58,46.59,60200
06/23/2003,14:05,46.56,46.56,46.48,46.51,48700
06/23/2003,14:10,46.51,46.55,46.5,46.54,59600
06/23/2003,14:15,46.53,46.58,46.52,46.54,77300
06/23/2003,14:20,46.53,46.55,46.53,46.53,30500
06/23/2003,14:25,46.53,46.56,46.53,46.55,106900
06/23/2003,14:30,46.54,46.57,46.54,46.55,72300
06/23/2003,14:35,46.55,46.61,46.55,46.6,28900
06/23/2003,14:40,46.61,46.7,46.6,46.69,54100
06/23/2003,14:45,46.69,46.78,46.68,46.74,77900
06/23/2003,14:50,46.75,46.75,46.67,46.68,96900
06/23/2003,14:55,46.68,46.7,46.64,46.64,63200
06/23/2003,15:00,46.64,46.65,46.6,46.64,93300
06/23/2003,15:05,46.62,46.67,46.62,46.62,82800
06/23/2003,15:10,46.62,46.62,46.58,46.6,74800
06/23/2003,15:15,46.61,46.7,46.61,46.65,109800
06/23/2003,15:20,46.65,46.65,46.58,46.6,38100
06/23/2003,15:25,46.61,46.69,46.608,46.68,43700
06/23/2003,15:30,46.68,46.7,46.68,46.69,97600
06/23/2003,15:35,46.69,46.78,46.69,46.77,77100
06/23/2003,15:40,46.8,46.8,46.76,46.76,70700
06/23/2003,15:45,46.75,46.76,46.68,46.69,131100
06/23/2003,15:50,46.68,46.69,46.63,46.63,83600
06/23/2003,15:55,46.64,46.64,46.58,46.62,261900
06/24/2003,09:30,46.65,46.75,46.65,46.73,145900
06/24/2003,09:35,46.73,46.84,46.73,46.82,66000
06/24/2003,09:40,46.81,46.82,46.75,46.76,84200
06/24/2003,09:45,46.75,46.8,46.71,46.76,69400
06/24/2003,09:50,46.78,46.78,46.71,46.74,38100
06/24/2003,09:55,46.73,46.78,46.66,46.67,89000
06/24/2003,10:00,46.67,46.81,46.67,46.7,87100
06/24/2003,10:05,46.71,46.79,46.68,46.68,55400
06/24/2003,10:10,46.66,46.73,46.63,46.63,50700
06/24/2003,10:15,46.64,46.64,46.57,46.61,76000
06/24/2003,10:20,46.62,46.65,46.57,46.62,53100
06/24/2003,10:25,46.63,46.75,46.62,46.72,76800
06/24/2003,10:30,46.73,46.83,46.73,46.82,54000
06/24/2003,10:35,46.82,46.82,46.62,46.67,42900
06/24/2003,10:40,46.67,46.71,46.65,46.67,55900
06/24/2003,10:45,46.67,46.69,46.63,46.66,54600
06/24/2003,10:50,46.66,46.73,46.64,46.72,32600
06/24/2003,10:55,46.71,46.79,46.71,46.79,34000
06/24/2003,11:00,46.78,46.79,46.72,46.72,39100
06/24/2003,11:05,46.71,46.75,46.7,46.7,26400
06/24/2003,11:10,46.74,46.77,46.7,46.73,37000
06/24/2003,11:15,46.75,46.85,46.74,46.83,55000
06/24/2003,11:20,46.83,46.89,46.81,46.84,35200
06/24/2003,11:25,46.83,46.86,46.82,46.84,14700
06/24/2003,11:30,46.84,46.85,46.8,46.84,25600
06/24/2003,11:35,46.83,46.84,46.78,46.81,9200
06/24/2003,11:40,46.79,46.8,46.76,46.79,36200
06/24/2003,11:45,46.8,46.85,46.8,46.839,20300
06/24/2003,11:50,46.84,46.9,46.83,46.88,37000
06/24/2003,11:55,46.89,46.94,46.88,46.92,16500
06/24/2003,12:00,46.92,46.93,46.81,46.82,26500
06/24/2003,12:05,46.83,46.85,46.8,46.8,17500
06/24/2003,12:10,46.8,46.84,46.76,46.82,20300
06/24/2003,12:15,46.82,46.84,46.8,46.82,20800
06/24/2003,12:20,46.85,46.88,46.85,46.87,19900
06/24/2003,12:25,46.87,46.92,46.86,46.91,37900
06/24/2003,12:30,46.91,46.92,46.87,46.87,16900
06/24/2003,12:35,46.87,46.88,46.87,46.88,10800
06/24/2003,12:40,46.87,46.88,46.85,46.85,16700
06/24/2003,12:45,46.84,46.93,46.84,46.93,30400
06/24/2003,12:50,46.9,46.94,46.9,46.9,21100
06/24/2003,12:55,46.91,46.92,46.9,46.92,19100
06/24/2003,13:00,46.93,46.949,46.92,46.93,35800
06/24/2003,13:05,46.93,46.94,46.91,46.91,13500
06/24/2003,13:10,46.91,46.93,46.9,46.93,25000
06/24/2003,13:15,46.93,46.94,46.92,46.94,27100
06/24/2003,13:20,46.93,46.94,46.92,46.92,19100
06/24/2003,13:25,46.929,46.99,46.92,46.98,24900
06/24/2003,13:30,46.98,47.03,46.98,46.98,62500
06/24/2003,13:35,47.01,47.01,46.95,46.99,26800
06/24/2003,13:40,47,47.02,46.99,47.02,17000
06/24/2003,13:45,47.02,47.03,47.01,47.03,34500
06/24/2003,13:50,47.03,47.09,47.01,47.08,37800
06/24/2003,13:55,47.08,47.15,47.0675,47.14,118200
06/24/2003,14:00,47.13,47.26,47.13,47.16,68100
06/24/2003,14:05,47.17,47.17,47.1,47.12,61800
06/24/2003,14:10,47.11,47.15,47.1,47.15,8500
06/24/2003,14:15,47.19,47.26,47.18,47.2,38100
06/24/2003,14:20,47.2,47.2,47.15,47.17,26600
06/24/2003,14:25,47.17,47.21,47.17,47.18,26000
06/24/2003,14:30,47.19,47.3,47.18,47.28,64800
06/24/2003,14:35,47.28,47.29,47.2,47.21,56800
06/24/2003,14:40,47.21,47.22,47.2,47.22,29500
06/24/2003,14:45,47.21,47.25,47.2,47.21,45500
06/24/2003,14:50,47.21,47.22,47.2,47.2,33000
06/24/2003,14:55,47.19,47.21,47.16,47.19,57000
06/24/2003,15:00,47.19,47.25,47.18,47.25,80400
06/24/2003,15:05,47.26,47.29,47.25,47.27,53000
06/24/2003,15:10,47.27,47.28,47.23,47.26,70800
06/24/2003,15:15,47.27,47.28,47.23,47.25,93000
06/24/2003,15:20,47.25,47.27,47.23,47.25,77300
06/24/2003,15:25,47.24,47.28,47.24,47.28,58900
06/24/2003,15:30,47.28,47.28,47.25,47.25,32500
06/24/2003,15:35,47.25,47.26,47.21,47.22,48300
06/24/2003,15:40,47.22,47.22,47.14,47.17,74100
06/24/2003,15:45,47.17,47.19,47.15,47.19,187900
06/24/2003,15:50,47.19,47.22,47.16,47.18,184000
06/24/2003,15:55,47.17,47.22,47.14,47.17,125500
06/25/2003,09:30,47.18,47.25,47.13,47.25,88100
06/25/2003,09:35,47.22,47.22,47.15,47.2,54500
06/25/2003,09:40,47.22,47.28,47.21,47.21,60400
06/25/2003,09:45,47.23,47.29,47.21,47.26,50600
06/25/2003,09:50,47.26,47.4,47.26,47.28,45500
06/25/2003,09:55,47.28,47.4,47.24,47.32,31500
06/25/2003,10:00,47.3,47.35,47.23,47.32,56900
06/25/2003,10:05,47.32,47.47,47.29,47.41,58200
06/25/2003,10:10,47.41,47.47,47.4,47.43,42300
06/25/2003,10:15,47.43,47.47,47.31,47.34,38400
06/25/2003,10:20,47.34,47.42,47.34,47.34,36000
06/25/2003,10:25,47.36,47.37,47.34,47.37,21400
06/25/2003,10:30,47.37,47.4,47.37,47.4,37600
06/25/2003,10:35,47.4,47.45,47.36,47.37,58800
06/25/2003,10:40,47.36,47.38,47.33,47.33,42300
06/25/2003,10:45,47.33,47.35,47.33,47.35,45800
06/25/2003,10:50,47.35,47.39,47.33,47.34,31200
06/25/2003,10:55,47.34,47.36,47.27,47.28,23100
06/25/2003,11:00,47.27,47.31,47.27,47.31,26000
06/25/2003,11:05,47.31,47.42,47.3,47.41,74400
06/25/2003,11:10,47.41,47.41,47.33,47.35,22300
06/25/2003,11:15,47.35,47.37,47.34,47.35,24000
06/25/2003,11:20,47.35,47.36,47.33,47.33,12700
06/25/2003,11:25,47.3,47.31,47.26,47.3,58300
06/25/2003,11:30,47.27,47.3,47.26,47.27,63500
06/25/2003,11:35,47.27,47.29,47.27,47.27,15600
06/25/2003,11:40,47.27,47.28,47.26,47.28,41700
06/25/2003,11:45,47.28,47.29,47.26,47.28,12800
06/25/2003,11:50,47.28,47.34,47.28,47.32,26400
06/25/2003,11:55,47.32,47.33,47.31,47.33,18000
06/25/2003,12:00,47.32,47.34,47.32,47.33,11900
06/25/2003,12:05,47.33,47.4,47.33,47.36,56000
06/25/2003,12:10,47.37,47.38,47.36,47.36,9900
06/25/2003,12:15,47.36,47.37,47.35,47.36,13900
06/25/2003,12:20,47.37,47.37,47.34,47.35,23000
06/25/2003,12:25,47.36,47.36,47.35,47.35,10100
06/25/2003,12:30,47.36,47.39,47.35,47.35,30900
06/25/2003,12:35,47.36,47.37,47.35,47.36,20000
06/25/2003,12:40,47.36,47.36,47.35,47.35,13400
06/25/2003,12:45,47.35,47.38,47.35,47.37,14300
06/25/2003,12:50,47.36,47.37,47.35,47.36,10600
06/25/2003,12:55,47.36,47.36,47.34,47.36,18600
06/25/2003,13:00,47.36,47.37,47.33,47.36,26300
06/25/2003,13:05,47.36,47.38,47.34,47.38,65200
06/25/2003,13:10,47.37,47.38,47.35,47.35,17300
06/25/2003,13:15,47.35,47.36,47.33,47.36,27700
06/25/2003,13:20,47.35,47.36,47.35,47.35,12500
06/25/2003,13:25,47.35,47.36,47.33,47.34,14100
06/25/2003,13:30,47.33,47.34,47.28,47.28,21300
06/25/2003,13:35,47.29,47.33,47.27,47.27,32300
06/25/2003,13:40,47.27,47.34,47.27,47.29,30600
06/25/2003,13:45,47.3,47.33,47.29,47.32,29500
06/25/2003,13:50,47.32,47.34,47.28,47.29,63900
06/25/2003,13:55,47.29,47.29,47.17,47.17,67900
06/25/2003,14:00,47.16,47.16,47.01,47.02,73900
06/25/2003,14:05,47.02,47.03,46.96,47.02,47900
06/25/2003,14:10,47.04,47.15,47.01,47.09,49500
06/25/2003,14:15,47.09,47.15,46.94,47.1,108900
06/25/2003,14:20,47.09,47.13,46.65,46.66,152200
06/25/2003,14:25,46.66,46.95,46.65,46.91,112800
06/25/2003,14:30,46.91,46.98,46.9,46.96,196500
06/25/2003,14:35,46.96,47.11,46.96,47.09,90900
06/25/2003,14:40,47.07,47.14,47.07,47.12,75800
06/25/2003,14:45,47.11,47.12,47.02,47.07,43500
06/25/2003,14:50,47.07,47.11,47,47,46300
06/25/2003,14:55,47.01,47.01,46.94,47,78800
06/25/2003,15:00,47.01,47.07,46.97,46.97,50900
06/25/2003,15:05,46.96,47.02,46.95,46.97,55100
06/25/2003,15:10,46.96,46.96,46.82,46.87,72400
06/25/2003,15:15,46.86,46.88,46.76,46.79,95000
06/25/2003,15:20,46.81,46.92,46.8,46.84,57600
06/25/2003,15:25,46.83,46.86,46.81,46.86,36900
06/25/2003,15:30,46.86,46.86,46.72,46.74,98000
06/25/2003,15:35,46.72,46.82,46.72,46.82,44800
06/25/2003,15:40,46.82,46.83,46.7,46.78,67300
06/25/2003,15:45,46.77,46.82,46.73,46.8,79100
06/25/2003,15:50,46.8,46.81,46.73,46.74,80300
06/25/2003,15:55,46.75,46.75,46.61,46.7,126900
06/26/2003,09:30,46.5,46.5,46.42,46.43,156600
06/26/2003,09:35,46.41,46.56,46.41,46.52,37100
06/26/2003,09:40,46.52,46.53,46.41,46.43,61800
06/26/2003,09:45,46.42,46.48,46.38,46.38,52000
06/26/2003,09:50,46.37,46.37,46.29,46.3,75700
06/26/2003,09:55,46.3,46.39,46.29,46.39,50100
06/26/2003,10:00,46.36,46.55,46.35,46.52,40400
06/26/2003,10:05,46.5,46.64,46.5,46.62,72200
06/26/2003,10:10,46.61,46.75,46.61,46.74,47300
06/26/2003,10:15,46.74,46.78,46.66,46.69,48200
06/26/2003,10:20,46.69,46.74,46.62,46.66,44700
06/26/2003,10:25,46.62,46.7,46.62,46.7,42800
06/26/2003,10:30,46.71,46.75,46.48,46.48,60100
06/26/2003,10:35,46.48,46.57,46.4,46.55,87100
06/26/2003,10:40,46.55,46.56,46.49,46.49,44200
06/26/2003,10:45,46.47,46.5,46.43,46.48,22200
06/26/2003,10:50,46.5,46.55,46.49,46.54,63000
06/26/2003,10:55,46.54,46.61,46.53,46.54,60600
06/26/2003,11:00,46.54,46.61,46.51,46.61,64700
06/26/2003,11:05,46.61,46.63,46.54,46.57,39400
06/26/2003,11:10,46.6,46.63,46.51,46.54,47900
06/26/2003,11:15,46.54,46.56,46.44,46.45,41300
06/26/2003,11:20,46.45,46.51,46.43,46.48,44800
06/26/2003,11:25,46.48,46.52,46.48,46.5,19500
06/26/2003,11:30,46.49,46.58,46.49,46.57,27700
06/26/2003,11:35,46.58,46.65,46.45,46.57,49400
06/26/2003,11:40,46.57,46.58,46.51,46.55,28500
06/26/2003,11:45,46.55,46.56,46.47,46.47,19800
06/26/2003,11:50,46.48,46.5,46.47,46.5,56600
06/26/2003,11:55,46.5,46.57,46.5,46.54,72100
06/26/2003,12:00,46.58,46.61,46.54,46.54,28100
06/26/2003,12:05,46.55,46.55,46.5,46.5,19900
06/26/2003,12:10,46.51,46.51,46.47,46.5,23500
06/26/2003,12:15,46.5,46.52,46.48,46.51,40600
06/26/2003,12:20,46.52,46.52,46.46,46.48,23500
06/26/2003,12:25,46.47,46.5,46.46,46.49,37100
06/26/2003,12:30,46.49,46.5,46.45,46.5,33900
06/26/2003,12:35,46.5,46.52,46.44,46.45,29000
06/26/2003,12:40,46.45,46.52,46.45,46.52,27300
06/26/2003,12:45,46.52,46.54,46.51,46.52,12900
06/26/2003,12:50,46.51,46.51,46.46,46.46,25500
06/26/2003,12:55,46.47,46.5,46.45,46.5,29100
06/26/2003,13:00,46.5,46.53,46.5,46.52,8700
06/26/2003,13:05,46.52,46.54,46.51,46.54,13500
06/26/2003,13:10,46.55,46.55,46.52,46.53,32800
06/26/2003,13:15,46.53,46.54,46.51,46.54,13800
06/26/2003,13:20,46.54,46.58,46.53,46.55,15300
06/26/2003,13:25,46.55,46.58,46.53,46.58,25700
06/26/2003,13:30,46.57,46.58,46.52,46.54,38500
06/26/2003,13:35,46.54,46.54,46.5,46.5,17600
06/26/2003,13:40,46.51,46.55,46.5,46.52,60400
06/26/2003,13:45,46.52,46.55,46.51,46.51,21400
06/26/2003,13:50,46.51,46.52,46.5,46.5,16100
06/26/2003,13:55,46.5,46.51,46.46,46.51,37000
06/26/2003,14:00,46.52,46.7,46.51,46.69,56600
06/26/2003,14:05,46.7,46.71,46.67,46.69,37100
06/26/2003,14:10,46.7,46.73,46.66,46.69,23600
06/26/2003,14:15,46.68,46.72,46.67,46.7,14800
06/26/2003,14:20,46.69,46.7,46.65,46.7,22600
06/26/2003,14:25,46.69,46.74,46.65,46.71,23700
06/26/2003,14:30,46.73,46.81,46.73,46.76,46900
06/26/2003,14:35,46.76,46.85,46.75,46.79,125900
06/26/2003,14:40,46.79,46.88,46.79,46.88,33700
06/26/2003,14:45,46.87,46.88,46.82,46.83,23000
06/26/2003,14:50,46.83,46.84,46.72,46.72,32200
06/26/2003,14:55,46.72,46.8,46.72,46.77,20100
06/26/2003,15:00,46.78,46.82,46.78,46.81,18600
06/26/2003,15:05,46.81,46.86,46.81,46.85,35700
06/26/2003,15:10,46.84,46.84,46.74,46.77,65600
06/26/2003,15:15,46.76,46.81,46.76,46.8,24200
06/26/2003,15:20,46.8,46.9,46.76,46.86,52600
06/26/2003,15:25,46.87,46.87,46.77,46.8,28700
06/26/2003,15:30,46.805,46.84,46.71,46.73,44500
06/26/2003,15:35,46.73,46.79,46.71,46.75,44200
06/26/2003,15:40,46.76,46.9,46.75,46.89,47400
06/26/2003,15:45,46.88,46.94,46.88,46.93,57400
06/26/2003,15:50,46.93,46.93,46.86,46.86,61400
06/26/2003,15:55,46.86,46.91,46.83,46.91,140300
06/27/2003,09:30,46.85,46.86,46.85,46.86,110700
06/27/2003,09:35,46.85,47,46.85,46.88,49000
06/27/2003,09:40,46.87,46.9,46.81,46.83,40800
06/27/2003,09:45,46.82,46.95,46.82,46.9,62400
06/27/2003,09:50,46.88,46.88,46.65,46.7,74200
06/27/2003,09:55,46.71,46.75,46.66,46.67,33800
06/27/2003,10:00,46.66,46.79,46.65,46.75,60200
06/27/2003,10:05,46.76,46.87,46.71,46.87,34700
06/27/2003,10:10,46.87,46.94,46.86,46.93,87000
06/27/2003,10:15,46.93,46.94,46.82,46.82,101800
06/27/2003,10:20,46.81,46.88,46.81,46.86,29000
06/27/2003,10:25,46.88,47,46.87,46.95,47800
06/27/2003,10:30,46.931,47.07,46.931,47.07,38500
06/27/2003,10:35,47.07,47.07,46.91,46.91,31900
06/27/2003,10:40,46.92,46.97,46.91,46.93,49100
06/27/2003,10:45,46.92,47,46.92,46.99,40100
06/27/2003,10:50,46.99,47.05,46.99,47.05,22800
06/27/2003,10:55,47.06,47.19,47.06,47.18,35600
06/27/2003,11:00,47.18,47.23,47.15,47.2,44300
06/27/2003,11:05,47.21,47.24,47.2,47.24,27600
06/27/2003,11:10,47.24,47.24,47.12,47.15,75900
06/27/2003,11:15,47.14,47.14,47.11,47.12,15600
06/27/2003,11:20,47.11,47.13,47.09,47.12,30900
06/27/2003,11:25,47.11,47.13,47.08,47.08,43700
06/27/2003,11:30,47.08,47.1,47.06,47.1,13200
06/27/2003,11:35,47.1,47.14,47.09,47.14,20400
06/27/2003,11:40,47.14,47.14,47.09,47.09,29200
06/27/2003,11:45,47.1,47.1,47.06,47.07,21300
06/27/2003,11:50,47.07,47.08,47.03,47.06,19100
06/27/2003,11:55,47.05,47.08,47.05,47.08,25300
06/27/2003,12:00,47.08,47.1,47.07,47.1,6000
06/27/2003,12:05,47.1,47.12,47.08,47.08,16400
06/27/2003,12:10,47.09,47.13,47.08,47.13,31400
06/27/2003,12:15,47.13,47.19,47.13,47.18,10800
06/27/2003,12:20,47.17,47.19,47.13,47.18,22100
06/27/2003,12:25,47.16,47.17,47.15,47.16,12500
06/27/2003,12:30,47.16,47.19,47.16,47.19,10900
06/27/2003,12:35,47.19,47.19,47.11,47.11,32100
06/27/2003,12:40,47.1,47.11,47.04,47.04,33800
06/27/2003,12:45,47.06,47.11,47.05,47.05,7700
06/27/2003,12:50,47.06,47.06,47,47,16300
06/27/2003,12:55,46.98,47.01,46.92,47,18400
06/27/2003,13:00,47,47.01,46.93,46.96,18800
06/27/2003,13:05,46.95,46.95,46.9,46.94,20800
06/27/2003,13:10,46.94,46.94,46.88,46.88,41700
06/27/2003,13:15,46.88,46.93,46.88,46.91,31700
06/27/2003,13:20,46.93,46.95,46.9,46.95,23600
06/27/2003,13:25,46.95,46.96,46.9,46.93,28600
06/27/2003,13:30,46.93,46.93,46.88,46.88,58900
06/27/2003,13:35,46.88,46.9,46.85,46.86,42900
06/27/2003,13:40,46.85,46.86,46.72,46.77,74500
06/27/2003,13:45,46.76,46.77,46.65,46.65,72000
06/27/2003,13:50,46.65,46.66,46.6,46.66,83600
06/27/2003,13:55,46.66,46.7,46.61,46.66,42400
06/27/2003,14:00,46.64,46.68,46.59,46.68,32200
06/27/2003,14:05,46.66,46.7,46.59,46.6,27500
06/27/2003,14:10,46.6,46.64,46.58,46.63,27500
06/27/2003,14:15,46.64,46.66,46.58,46.58,18100
06/27/2003,14:20,46.59,46.65,46.58,46.62,16000
06/27/2003,14:25,46.61,46.65,46.57,46.65,42600
06/27/2003,14:30,46.65,46.69,46.6,46.64,59400
06/27/2003,14:35,46.64,46.68,46.61,46.62,30800
06/27/2003,14:40,46.63,46.67,46.62,46.67,20200
06/27/2003,14:45,46.68,46.7,46.65,46.67,37400
06/27/2003,14:50,46.67,46.7,46.64,46.68,14400
06/27/2003,14:55,46.69,46.71,46.67,46.7,27900
06/27/2003,15:00,46.7,46.75,46.69,46.7,34400
06/27/2003,15:05,46.7,46.71,46.55,46.55,59200
06/27/2003,15:10,46.53,46.55,46.45,46.48,54800
06/27/2003,15:15,46.48,46.5,46.43,46.5,46400
06/27/2003,15:20,46.5,46.6,46.5,46.51,44600
06/27/2003,15:25,46.5,46.599,46.43,46.59,26500
06/27/2003,15:30,46.59,46.61,46.51,46.56,44000
06/27/2003,15:35,46.559,46.59,46.53,46.58,16700
06/27/2003,15:40,46.58,46.59,46.56,46.57,44300
06/27/2003,15:45,46.57,46.59,46.56,46.58,23500
06/27/2003,15:50,46.59,46.59,46.58,46.59,34200
06/27/2003,15:55,46.58,46.59,46.53,46.54,66100
06/30/2003,09:30,46.35,46.44,46.31,46.31,227600
06/30/2003,09:35,46.35,46.36,46.29,46.29,78100
06/30/2003,09:40,46.29,46.35,46.27,46.28,72700
06/30/2003,09:45,46.31,46.4,46.26,46.35,70000
06/30/2003,09:50,46.4,46.41,46.29,46.29,39500
06/30/2003,09:55,46.29,46.4,46.28,46.33,26500
06/30/2003,10:00,46.33,46.38,46.13,46.13,76200
06/30/2003,10:05,46.15,46.18,46.06,46.1,60200
06/30/2003,10:10,46.1,46.2,46.05,46.13,60500
06/30/2003,10:15,46.13,46.21,46.1,46.17,49600
06/30/2003,10:20,46.17,46.21,46.12,46.21,63000
06/30/2003,10:25,46.21,46.21,46.1,46.1,55800
06/30/2003,10:30,46.1,46.14,46.09,46.14,68400
06/30/2003,10:35,46.14,46.2,46.09,46.09,57900
06/30/2003,10:40,46.09,46.13,45.98,46,74900
06/30/2003,10:45,45.99,46.01,45.95,45.98,47500
06/30/2003,10:50,45.96,46.01,45.96,46,60000
06/30/2003,10:55,45.99,46.07,45.98,46.04,47400
06/30/2003,11:00,46.03,46.03,45.97,45.98,45200
06/30/2003,11:05,45.99,46.02,45.98,45.99,25100
06/30/2003,11:10,46.02,46.1,46,46.05,41600
06/30/2003,11:15,46.05,46.09,45.99,46.05,38200
06/30/2003,11:20,46.05,46.05,45.96,45.96,26800
06/30/2003,11:25,45.96,46.07,45.96,46,37300
06/30/2003,11:30,45.98,45.99,45.89,45.93,55800
06/30/2003,11:35,45.93,46,45.93,45.98,31900
06/30/2003,11:40,45.99,46.02,45.98,45.98,19900
06/30/2003,11:45,45.99,46.02,45.98,46.02,23000
06/30/2003,11:50,46.01,46.02,46.01,46.01,10100
06/30/2003,11:55,46.02,46.09,46.01,46.01,22200
06/30/2003,12:00,46.06,46.1,46.02,46.06,27300
06/30/2003,12:05,46.08,46.12,46.05,46.09,24500
06/30/2003,12:10,46.1,46.19,46.09,46.15,11600
06/30/2003,12:15,46.14,46.16,46.14,46.16,21700
06/30/2003,12:20,46.16,46.2,46.15,46.2,32200
06/30/2003,12:25,46.2,46.3,46.1975,46.26,70600
06/30/2003,12:30,46.28,46.28,46.22,46.22,120700
06/30/2003,12:35,46.22,46.3,46.22,46.28,37900
06/30/2003,12:40,46.28,46.29,46.26,46.26,29300
06/30/2003,12:45,46.27,46.34,46.25,46.34,66600
06/30/2003,12:50,46.37,46.37,46.32,46.33,28000
06/30/2003,12:55,46.33,46.33,46.25,46.31,67900
06/30/2003,13:00,46.31,46.34,46.28,46.31,37200
06/30/2003,13:05,46.31,46.34,46.28,46.28,13700
06/30/2003,13:10,46.28,46.29,46.22,46.26,45500
06/30/2003,13:15,46.26,46.34,46.2,46.31,17000
06/30/2003,13:20,46.31,46.32,46.21,46.27,22300
06/30/2003,13:25,46.29,46.29,46.2,46.26,31200
06/30/2003,13:30,46.26,46.28,46.24,46.28,24300
06/30/2003,13:35,46.29,46.35,46.29,46.34,82100
06/30/2003,13:40,46.35,46.35,46.33,46.34,33500
06/30/2003,13:45,46.34,46.35,46.3,46.3,31700
06/30/2003,13:50,46.3,46.32,46.29,46.3,17400
06/30/2003,13:55,46.31,46.35,46.3,46.34,41000
06/30/2003,14:00,46.34,46.34,46.32,46.33,36600
06/30/2003,14:05,46.33,46.35,46.3,46.32,39600
06/30/2003,14:10,46.32,46.34,46.29,46.33,27600
06/30/2003,14:15,46.34,46.35,46.3,46.3,31100
06/30/2003,14:20,46.3,46.33,46.26,46.32,18800
06/30/2003,14:25,46.31,46.31,46.23,46.28,22900
06/30/2003,14:30,46.29,46.32,46.29,46.31,28700
06/30/2003,14:35,46.32,46.32,46.28,46.3,53200
06/30/2003,14:40,46.31,46.34,46.3,46.33,36900
06/30/2003,14:45,46.33,46.35,46.32,46.35,42500
06/30/2003,14:50,46.34,46.35,46.34,46.34,46200
06/30/2003,14:55,46.35,46.35,46.34,46.34,82700
06/30/2003,15:00,46.34,46.35,46.33,46.34,56200
06/30/2003,15:05,46.34,46.35,46.34,46.35,36900
06/30/2003,15:10,46.35,46.35,46.33,46.33,78200
06/30/2003,15:15,46.33,46.34,46.3,46.34,59600
06/30/2003,15:20,46.33,46.35,46.32,46.33,48200
06/30/2003,15:25,46.34,46.35,46.31,46.34,47100
06/30/2003,15:30,46.34,46.35,46.3,46.32,49500
06/30/2003,15:35,46.33,46.36,46.29,46.36,73300
06/30/2003,15:40,46.36,46.609,46.36,46.58,171800
06/30/2003,15:45,46.59,46.6,46.47,46.49,68100
06/30/2003,15:50,46.53,46.6,46.5,46.54,196200
06/30/2003,15:55,46.51,46.52,46.4,46.4,223200
07/01/2003,09:30,46.25,46.3,46.25,46.27,34300
07/01/2003,09:35,46.29,46.31,46.18,46.19,61100
07/01/2003,09:40,46.2,46.25,46.12,46.16,68500
07/01/2003,09:45,46.17,46.29,46.16,46.25,84900
07/01/2003,09:50,46.24,46.25,46.22,46.23,49800
07/01/2003,09:55,46.24,46.24,46.21,46.23,44200
07/01/2003,10:00,46.26,46.26,46.1,46.11,97100
07/01/2003,10:05,46.11,46.11,45.95,45.96,69200
07/01/2003,10:10,45.96,46.05,45.94,46.03,86700
07/01/2003,10:15,46.03,46.04,45.95,45.95,56900
07/01/2003,10:20,45.95,46.03,45.95,46.03,73200
07/01/2003,10:25,46.04,46.04,46,46.03,56300
07/01/2003,10:30,46.02,46.05,45.91,46,123800
07/01/2003,10:35,46,46.01,45.9,45.96,55000
07/01/2003,10:40,45.96,46.01,45.9,45.95,62700
07/01/2003,10:45,45.92,46,45.91,46,69000
07/01/2003,10:50,46,46.04,45.99,46.01,104400
07/01/2003,10:55,46,46.1,45.95,46.09,71900
07/01/2003,11:00,46.1,46.21,46.095,46.2,99700
07/01/2003,11:05,46.2,46.2,46.17,46.17,49400
07/01/2003,11:10,46.18,46.19,46.16,46.18,16200
07/01/2003,11:15,46.17,46.2,46.15,46.19,174600
07/01/2003,11:20,46.2,46.2,46.13,46.16,34200
07/01/2003,11:25,46.16,46.17,46.1,46.16,47600
07/01/2003,11:30,46.16,46.18,46.15,46.16,73200
07/01/2003,11:35,46.15,46.19,46.14,46.18,20200
07/01/2003,11:40,46.18,46.18,46.15,46.15,52300
07/01/2003,11:45,46.15,46.18,46.07,46.08,20100
07/01/2003,11:50,46.1,46.15,46.1,46.12,13400
07/01/2003,11:55,46.12,46.13,46.08,46.13,118900
07/01/2003,12:00,46.12,46.12,46,46.03,80700
07/01/2003,12:05,46.04,46.05,45.99,46,84700
07/01/2003,12:10,46,46,45.97,46,85600
07/01/2003,12:15,46,46.02,45.97,45.98,11300
07/01/2003,12:20,45.98,46.01,45.98,45.99,38400
07/01/2003,12:25,45.99,46.03,45.99,46.02,41400
07/01/2003,12:30,46.03,46.08,46.01,46.07,17700
07/01/2003,12:35,46.08,46.08,46.03,46.05,20100
07/01/2003,12:40,46.04,46.04,45.98,46.02,13200
07/01/2003,12:45,46.02,46.06,46.01,46.06,12500
07/01/2003,12:50,46.05,46.08,46.04,46.07,26500
07/01/2003,12:55,46.09,46.13,46.08,46.13,67500
07/01/2003,13:00,46.12,46.27,46.12,46.25,62400
07/01/2003,13:05,46.289,46.3,46.22,46.23,81700
07/01/2003,13:10,46.21,46.25,46.2,46.25,132800
07/01/2003,13:15,46.25,46.25,46.19,46.24,68100
07/01/2003,13:20,46.24,46.25,46.21,46.21,81200
07/01/2003,13:25,46.22,46.26,46.19,46.25,106700
07/01/2003,13:30,46.24,46.27,46.23,46.23,39300
07/01/2003,13:35,46.23,46.25,46.2,46.2,37800
07/01/2003,13:40,46.2,46.26,46.17,46.24,46800
07/01/2003,13:45,46.24,46.29,46.22,46.25,25200
07/01/2003,13:50,46.27,46.3,46.22,46.23,14300
07/01/2003,13:55,46.24,46.29,46.2,46.28,16000
07/01/2003,14:00,46.29,46.29,46.25,46.25,12200
07/01/2003,14:05,46.25,46.3,46.23,46.3,39900
07/01/2003,14:10,46.3,46.31,46.2,46.21,54100
07/01/2003,14:15,46.22,46.27,46.22,46.24,30100
07/01/2003,14:20,46.25,46.33,46.25,46.32,62400
07/01/2003,14:25,46.33,46.459,46.33,46.459,77800
07/01/2003,14:30,46.43,46.55,46.43,46.55,81300
07/01/2003,14:35,46.53,46.54,46.49,46.5,77900
07/01/2003,14:40,46.51,46.55,46.48,46.53,71100
07/01/2003,14:45,46.5,46.52,46.45,46.45,41700
07/01/2003,14:50,46.44,46.572,46.44,46.55,40600
07/01/2003,14:55,46.56,46.59,46.49,46.53,36500
07/01/2003,15:00,46.55,46.58,46.53,46.56,28900
07/01/2003,15:05,46.56,46.59,46.56,46.56,19400
07/01/2003,15:10,46.58,46.6,46.52,46.59,44400
07/01/2003,15:15,46.59,46.62,46.59,46.62,65800
07/01/2003,15:20,46.62,46.64,46.61,46.63,277100
07/01/2003,15:25,46.64,46.64,46.61,46.61,70800
07/01/2003,15:30,46.63,46.63,46.54,46.54,57200
07/01/2003,15:35,46.55,46.59,46.53,46.59,48100
07/01/2003,15:40,46.59,46.59,46.53,46.54,58800
07/01/2003,15:45,46.54,46.54,46.49,46.53,65500
07/01/2003,15:50,46.53,46.54,46.52,46.52,81400
07/01/2003,15:55,46.52,46.53,46.45,46.49,151400
07/02/2003,09:30,46.45,46.45,46.32,46.44,170200
07/02/2003,09:35,46.35,46.45,46.35,46.45,92500
07/02/2003,09:40,46.45,46.45,46.39,46.41,46400
07/02/2003,09:45,46.4,46.41,46.35,46.35,57900
07/02/2003,09:50,46.36,46.4,46.35,46.38,17400
07/02/2003,09:55,46.36,46.5,46.35,46.49,37700
07/02/2003,10:00,46.5,46.52,46.45,46.45,33200
07/02/2003,10:05,46.44,46.49,46.43,46.46,45500
07/02/2003,10:10,46.46,46.49,46.46,46.46,68700
07/02/2003,10:15,46.46,46.48,46.4,46.4,51400
07/02/2003,10:20,46.4,46.4,46.34,46.39,46300
07/02/2003,10:25,46.39,46.39,46.32,46.33,47900
07/02/2003,10:30,46.34,46.37,46.31,46.32,42400
07/02/2003,10:35,46.32,46.38,46.32,46.34,74100
07/02/2003,10:40,46.34,46.39,46.33,46.38,33800
07/02/2003,10:45,46.39,46.4,46.35,46.36,36100
07/02/2003,10:50,46.36,46.36,46.26,46.27,41800
07/02/2003,10:55,46.28,46.34,46.25,46.3,82100
07/02/2003,11:00,46.32,46.36,46.16,46.23,70300
07/02/2003,11:05,46.22,46.24,46.14,46.18,30400
07/02/2003,11:10,46.19,46.2,46.12,46.12,33700
07/02/2003,11:15,46.11,46.15,46.11,46.13,40200
07/02/2003,11:20,46.12,46.12,46.08,46.08,51700
07/02/2003,11:25,46.06,46.16,46.05,46.16,55800
07/02/2003,11:30,46.16,46.21,46.14,46.21,45500
07/02/2003,11:35,46.21,46.24,46.21,46.21,35100
07/02/2003,11:40,46.2,46.2,46.1,46.15,35300
07/02/2003,11:45,46.16,46.21,46.09,46.16,40000
07/02/2003,11:50,46.15,46.17,46.1,46.1,45800
07/02/2003,11:55,46.11,46.11,46.04,46.11,50000
07/02/2003,12:00,46.09,46.22,46.09,46.2,42300
07/02/2003,12:05,46.2,46.23,46.18,46.22,35600
07/02/2003,12:10,46.22,46.26,46.18,46.18,39400
07/02/2003,12:15,46.18,46.19,46.13,46.14,22300
07/02/2003,12:20,46.14,46.15,46.11,46.12,14400
07/02/2003,12:25,46.11,46.24,46.11,46.24,20000
07/02/2003,12:30,46.24,46.4,46.19,46.38,32200
07/02/2003,12:35,46.39,46.4,46.35,46.4,41600
07/02/2003,12:40,46.4,46.43,46.38,46.4,35600
07/02/2003,12:45,46.38,46.4,46.38,46.39,25400
07/02/2003,12:50,46.41,46.41,46.31,46.41,12200
07/02/2003,12:55,46.41,46.41,46.37,46.39,24900
07/02/2003,13:00,46.38,46.39,46.28,46.3,38400
07/02/2003,13:05,46.285,46.32,46.25,46.32,49300
07/02/2003,13:10,46.3,46.38,46.3,46.31,52800
07/02/2003,13:15,46.32,46.36,46.27,46.31,28200
07/02/2003,13:20,46.3,46.37,46.3,46.37,26300
07/02/2003,13:25,46.36,46.48,46.36,46.44,43500
07/02/2003,13:30,46.42,46.46,46.41,46.46,20600
07/02/2003,13:35,46.46,46.48,46.42,46.48,25600
07/02/2003,13:40,46.48,46.5,46.47,46.49,21200
07/02/2003,13:45,46.49,46.5,46.47,46.5,33400
07/02/2003,13:50,46.5,46.5,46.43,46.47,20300
07/02/2003,13:55,46.47,46.47,46.33,46.34,40900
07/02/2003,14:00,46.34,46.35,46.3,46.34,31600
07/02/2003,14:05,46.32,46.34,46.26,46.31,34300
07/02/2003,14:10,46.26,46.31,46.22,46.25,53900
07/02/2003,14:15,46.2,46.22,46.1,46.16,84400
07/02/2003,14:20,46.16,46.17,46.13,46.16,46200
07/02/2003,14:25,46.19,46.29,46.16,46.22,33000
07/02/2003,14:30,46.24,46.25,46.19,46.23,31000
07/02/2003,14:35,46.22,46.27,46.22,46.24,22500
07/02/2003,14:40,46.24,46.27,46.23,46.25,28800
07/02/2003,14:45,46.25,46.29,46.25,46.27,33700
07/02/2003,14:50,46.29,46.3,46.27,46.28,34700
07/02/2003,14:55,46.28,46.34,46.28,46.34,38500
07/02/2003,15:00,46.35,46.37,46.32,46.34,74400
07/02/2003,15:05,46.36,46.45,46.36,46.45,32600
07/02/2003,15:10,46.44,46.5,46.44,46.49,59900
07/02/2003,15:15,46.49,46.5,46.47,46.48,72200
07/02/2003,15:20,46.48,46.48,46.37,46.39,60400
07/02/2003,15:25,46.39,46.39,46.32,46.35,43100
07/02/2003,15:30,46.35,46.39,46.35,46.36,68600
07/02/2003,15:35,46.36,46.4,46.35,46.36,29000
07/02/2003,15:40,46.38,46.41,46.37,46.4,101400
07/02/2003,15:45,46.41,46.42,46.4,46.41,82900
07/02/2003,15:50,46.41,46.41,46.15,46.21,57600
07/02/2003,15:55,46.2,46.4,46.2,46.35,129700
07/03/2003,09:30,46.15,46.19,46.13,46.18,174500
07/03/2003,09:35,46.17,46.19,46.11,46.15,91900
07/03/2003,09:40,46.15,46.16,46.12,46.15,77200
07/03/2003,09:45,46.17,46.17,46.13,46.14,35500
07/03/2003,09:50,46.16,46.2,46.14,46.18,121600
07/03/2003,09:55,46.18,46.2,46.05,46.11,79300
07/03/2003,10:00,46.12,46.25,46.09,46.21,117300
07/03/2003,10:05,46.21,46.26,46.21,46.24,59300
07/03/2003,10:10,46.251,46.28,46.21,46.21,115800
07/03/2003,10:15,46.21,46.24,46.2,46.24,28100
07/03/2003,10:20,46.24,46.3,46.2,46.25,34800
07/03/2003,10:25,46.25,46.27,46.2,46.23,40500
07/03/2003,10:30,46.23,46.31,46.2,46.21,36900
07/03/2003,10:35,46.22,46.23,45.93,46.14,140300
07/03/2003,10:40,45.97,46.2,45.9,46.2,120400
07/03/2003,10:45,46.2,46.25,46.18,46.25,54500
07/03/2003,10:50,46.27,46.39,46.25,46.33,80300
07/03/2003,10:55,46.34,46.34,46.2,46.23,57100
07/03/2003,11:00,46.22,46.32,46.22,46.31,45300
07/03/2003,11:05,46.32,46.33,46.25,46.29,51300
07/03/2003,11:10,46.29,46.33,46.2,46.31,28300
07/03/2003,11:15,46.31,46.37,46.3,46.37,27200
07/03/2003,11:20,46.36,46.39,46.34,46.36,52200
07/03/2003,11:25,46.37,46.45,46.36,46.44,26000
07/03/2003,11:30,46.43,46.45,46.4,46.42,33100
07/03/2003,11:35,46.42,46.45,46.37,46.42,42300
07/03/2003,11:40,46.41,46.42,46.37,46.382,30300
07/03/2003,11:45,46.38,46.42,46.38,46.4,25100
07/03/2003,11:50,46.4,46.41,46.39,46.4,25900
07/03/2003,11:55,46.4,46.41,46.39,46.4,20000
07/03/2003,12:00,46.4,46.41,46.32,46.34,46000
07/03/2003,12:05,46.35,46.39,46.31,46.35,32500
07/03/2003,12:10,46.34,46.4,46.34,46.38,40600
07/03/2003,12:15,46.38,46.39,46.37,46.37,53700
07/03/2003,12:20,46.38,46.38,46.3,46.34,42000
07/03/2003,12:25,46.34,46.35,46.33,46.33,41200
07/03/2003,12:30,46.33,46.38,46.33,46.35,41100
07/03/2003,12:35,46.35,46.35,46.3,46.34,40000
07/03/2003,12:40,46.33,46.39,46.33,46.35,47300
07/03/2003,12:45,46.34,46.4,46.34,46.39,37600
07/03/2003,12:50,46.39,46.44,46.39,46.43,64100
07/03/2003,12:55,46.44,46.44,46.3,46.31,77100
07/07/2003,09:30,46.23,46.24,46.15,46.15,185600
07/07/2003,09:35,46.15,46.23,46.08,46.08,127800
07/07/2003,09:40,46.09,46.12,46.09,46.12,146900
07/07/2003,09:45,46.12,46.15,46.11,46.15,82000
07/07/2003,09:50,46.14,46.2,46.13,46.2,85400
07/07/2003,09:55,46.2,46.35,46.2,46.34,92900
07/07/2003,10:00,46.34,46.35,46.3,46.35,68800
07/07/2003,10:05,46.35,46.35,46.32,46.34,44700
07/07/2003,10:10,46.34,46.35,46.2,46.21,63500
07/07/2003,10:15,46.21,46.29,46.21,46.28,95800
07/07/2003,10:20,46.27,46.32,46.27,46.32,44900
07/07/2003,10:25,46.31,46.35,46.31,46.34,66200
07/07/2003,10:30,46.35,46.35,46.31,46.32,74500
07/07/2003,10:35,46.31,46.34,46.3,46.33,84400
07/07/2003,10:40,46.33,46.33,46.27,46.3,46000
07/07/2003,10:45,46.29,46.31,46.28,46.29,47100
07/07/2003,10:50,46.29,46.32,46.29,46.31,20600
07/07/2003,10:55,46.31,46.32,46.26,46.28,74000
07/07/2003,11:00,46.27,46.29,46.23,46.24,22000
07/07/2003,11:05,46.24,46.25,46.23,46.25,35400
07/07/2003,11:10,46.24,46.27,46.23,46.27,52000
07/07/2003,11:15,46.27,46.3,46.27,46.28,41800
07/07/2003,11:20,46.29,46.29,46.24,46.26,51900
07/07/2003,11:25,46.25,46.26,46.2,46.2,42600
07/07/2003,11:30,46.2,46.21,46.19,46.19,37900
07/07/2003,11:35,46.19,46.2,46.05,46.11,58300
07/07/2003,11:40,46.11,46.11,45.98,45.98,75300
07/07/2003,11:45,46,46,45.83,45.83,64900
07/07/2003,11:50,45.84,45.84,45.69,45.7,254000
07/07/2003,11:55,45.7,45.72,45.55,45.55,206500
07/07/2003,12:00,45.55,45.65,45.54,45.62,162200
07/07/2003,12:05,45.63,45.66,45.55,45.6,107200
07/07/2003,12:10,45.59,45.69,45.58,45.68,63600
07/07/2003,12:15,45.69,45.75,45.69,45.75,55900
07/07/2003,12:20,45.76,45.81,45.74,45.81,72600
07/07/2003,12:25,45.8,45.83,45.78,45.81,71200
07/07/2003,12:30,45.81,45.83,45.79,45.81,78600
07/07/2003,12:35,45.82,45.82,45.8,45.81,79000
07/07/2003,12:40,45.81,45.81,45.7,45.7,58600
07/07/2003,12:45,45.69,45.7,45.58,45.58,55300
07/07/2003,12:50,45.57,45.59,45.5,45.52,97000
07/07/2003,12:55,45.52,45.55,45.42,45.5,72200
07/07/2003,13:00,45.48,45.52,45.41,45.5,97800
07/07/2003,13:05,45.48,45.51,45.47,45.5,49600
07/07/2003,13:10,45.49,45.54,45.49,45.53,115500
07/07/2003,13:15,45.53,45.59,45.52,45.59,53100
07/07/2003,13:20,45.59,45.64,45.58,45.64,41700
07/07/2003,13:25,45.64,45.64,45.6,45.61,49000
07/07/2003,13:30,45.6,45.6,45.54,45.55,202900
07/07/2003,13:35,45.55,45.55,45.5,45.54,107800
07/07/2003,13:40,45.53,45.57,45.53,45.57,49800
07/07/2003,13:45,45.56,45.61,45.56,45.61,42700
07/07/2003,13:50,45.6,45.63,45.6,45.6,48600
07/07/2003,13:55,45.6,45.6,45.59,45.59,21200
07/07/2003,14:00,45.59,45.61,45.58,45.61,86600
07/07/2003,14:05,45.61,45.62,45.59,45.6,59000
07/07/2003,14:10,45.6,45.6,45.55,45.55,32300
07/07/2003,14:15,45.55,45.56,45.52,45.52,63600
07/07/2003,14:20,45.52,45.52,45.5,45.5,70600
07/07/2003,14:25,45.5,45.5025,45.38,45.38,133100
07/07/2003,14:30,45.37,45.38,45.35,45.35,128300
07/07/2003,14:35,45.36,45.36,45.32,45.35,134000
07/07/2003,14:40,45.36,45.37,45.3,45.32,154400
07/07/2003,14:45,45.3,45.33,45.2,45.25,296900
07/07/2003,14:50,45.3,45.3,45.2,45.28,122400
07/07/2003,14:55,45.29,45.29,45.25,45.25,103400
07/07/2003,15:00,45.25,45.26,45.23,45.26,220200
07/07/2003,15:05,45.25,45.3,45.25,45.29,147200
07/07/2003,15:10,45.29,45.3,45.25,45.25,154400
07/07/2003,15:15,45.26,45.26,45.25,45.25,90300
07/07/2003,15:20,45.211,45.26,45.1,45.1025,243600
07/07/2003,15:25,45.1,45.11,45.05,45.06,176300
07/07/2003,15:30,45.09,45.13,45.08,45.1,250600
07/07/2003,15:35,45.1,45.12,45.09,45.09,191900
07/07/2003,15:40,45.09,45.1,45.04,45.05,201400
07/07/2003,15:45,45.05,45.05,45,45,622800
07/07/2003,15:50,45.01,45.01,44.97,44.98,440300
07/07/2003,15:55,44.98,45,44.97,45,480300
07/08/2003,09:30,44.95,44.95,44.73,44.73,287400
07/08/2003,09:35,44.74,44.79,44.74,44.78,199500
07/08/2003,09:40,44.78,44.78,44.65,44.69,100900
07/08/2003,09:45,44.7,44.7,44.55,44.55,262600
07/08/2003,09:50,44.56,44.59,44.5,44.5,256100
07/08/2003,09:55,44.501,44.51,44.49,44.5,244300
07/08/2003,10:00,44.5,44.51,44.44,44.45,137800
07/08/2003,10:05,44.45,44.46,44.39,44.4,199000
07/08/2003,10:10,44.4,44.4,44.352,44.37,189200
07/08/2003,10:15,44.37,44.449,44.3,44.41,338600
07/08/2003,10:20,44.44,44.51,44.43,44.46,269800
07/08/2003,10:25,44.46,44.61,44.46,44.5,176000
07/08/2003,10:30,44.5,44.669,44.49,44.65,272700
07/08/2003,10:35,44.65,44.66,44.56,44.56,134000
07/08/2003,10:40,44.57,44.57,44.431,44.44,126300
07/08/2003,10:45,44.45,44.5,44.44,44.48,124000
07/08/2003,10:50,44.48,44.48,44.44,44.45,120700
07/08/2003,10:55,44.45,44.52,44.45,44.5,51800
07/08/2003,11:00,44.5,44.5,44.48,44.5,152700
07/08/2003,11:05,44.5,44.55,44.46,44.53,50200
07/08/2003,11:10,44.52,44.53,44.5,44.52,39900
07/08/2003,11:15,44.52,44.525,44.5,44.5,109800
07/08/2003,11:20,44.5,44.51,44.49,44.5,77100
07/08/2003,11:25,44.5,44.51,44.45,44.47,83900
07/08/2003,11:30,44.47,44.47,44.35,44.372,131600
07/08/2003,11:35,44.4,44.46,44.33,44.34,91700
07/08/2003,11:40,44.35,44.36,44.28,44.31,207000
07/08/2003,11:45,44.3,44.31,44.25,44.28,135600
07/08/2003,11:50,44.29,44.29,44.19,44.19,62000
07/08/2003,11:55,44.2,44.21,44.15,44.21,163200
07/08/2003,12:00,44.21,44.21,44.1,44.12,195100
07/08/2003,12:05,44.12,44.24,44.1,44.2,97700
07/08/2003,12:10,44.2,44.23,44.14,44.15,60300
07/08/2003,12:15,44.15,44.23,44.11,44.21,104600
07/08/2003,12:20,44.21,44.23,44.16,44.22,63000
07/08/2003,12:25,44.21,44.21,44.12,44.12,77900
07/08/2003,12:30,44.135,44.135,44.1,44.11,125600
07/08/2003,12:35,44.12,44.23,44.1,44.23,38400
07/08/2003,12:40,44.23,44.24,44.21,44.24,108600
07/08/2003,12:45,44.24,44.26,44.24,44.24,61800
07/08/2003,12:50,44.24,44.24,44.16,44.2,76000
07/08/2003,12:55,44.2,44.24,44.2,44.21,79900
07/08/2003,13:00,44.21,44.25,44.21,44.24,111700
07/08/2003,13:05,44.24,44.26,44.2,44.2,97600
07/08/2003,13:10,44.2,44.21,44.18,44.2,62900
07/08/2003,13:15,44.2,44.22,44.18,44.22,50100
07/08/2003,13:20,44.2,44.22,44.19,44.22,52000
07/08/2003,13:25,44.22,44.22,44.2,44.21,40400
07/08/2003,13:30,44.21,44.23,44.2,44.2,46700
07/08/2003,13:35,44.21,44.21,44.19,44.21,153500
07/08/2003,13:40,44.21,44.21,44.19,44.2,35800
07/08/2003,13:45,44.19,44.24,44.19,44.22,70800
07/08/2003,13:50,44.22,44.24,44.2,44.22,572400
07/08/2003,13:55,44.25,44.26,44.19,44.19,53500
07/08/2003,14:00,44.2,44.22,44.18,44.19,78600
07/08/2003,14:05,44.17,44.19,44.15,44.18,133400
07/08/2003,14:10,44.16,44.25,44.16,44.23,174800
07/08/2003,14:15,44.24,44.26,44.23,44.24,154000
07/08/2003,14:20,44.23,44.25,44.22,44.24,60500
07/08/2003,14:25,44.24,44.25,44.22,44.24,79700
07/08/2003,14:30,44.24,44.24,44.2,44.24,240900
07/08/2003,14:35,44.24,44.25,44.21,44.24,56700
07/08/2003,14:40,44.23,44.25,44.22,44.22,102500
07/08/2003,14:45,44.24,44.25,44.22,44.24,47800
07/08/2003,14:50,44.25,44.26,44.24,44.25,404000
07/08/2003,14:55,44.25,44.33,44.25,44.29,62500
07/08/2003,15:00,44.29,44.32,44.27,44.3,322800
07/08/2003,15:05,44.3,44.3,44.25,44.25,103600
07/08/2003,15:10,44.25,44.26,44.22,44.22,77800
07/08/2003,15:15,44.22,44.25,44.2,44.24,150300
07/08/2003,15:20,44.24,44.24,44.23,44.23,70000
07/08/2003,15:25,44.23,44.24,44.21,44.23,114600
07/08/2003,15:30,44.23,44.24,44.22,44.24,193000
07/08/2003,15:35,44.23,44.25,44.22,44.25,232600
07/08/2003,15:40,44.25,44.25,44.23,44.23,139800
07/08/2003,15:45,44.25,44.25,44.23,44.24,161200
07/08/2003,15:50,44.23,44.24,44.21,44.21,209900
07/08/2003,15:55,44.22,44.25,44.2,44.22,293400
07/09/2003,09:30,44.1,44.5,44.1,44.16,196400
07/09/2003,09:35,44.19,44.4,44.17,44.4,148600
07/09/2003,09:40,44.37,44.4,44.29,44.3,74500
07/09/2003,09:45,44.32,44.34,44.28,44.34,127100
07/09/2003,09:50,44.35,44.36,44.32,44.34,103600
07/09/2003,09:55,44.34,44.45,44.33,44.37,174700
07/09/2003,10:00,44.38,44.4,44.25,44.33,174200
07/09/2003,10:05,44.33,44.38,44.33,44.37,114400
07/09/2003,10:10,44.38,44.38,44.3,44.3,170500
07/09/2003,10:15,44.31,44.37,44.3,44.32,213900
07/09/2003,10:20,44.32,44.34,44.31,44.311,115100
07/09/2003,10:25,44.32,44.33,44.29,44.3,173700
07/09/2003,10:30,44.3,44.3,44.18,44.2,35300
07/09/2003,10:35,44.2,44.21,44.13,44.132,97300
07/09/2003,10:40,44.131,44.131,44.05,44.1,55400
07/09/2003,10:45,44.08,44.08,43.98,43.98,392600
07/09/2003,10:50,43.98,44.002,43.9,43.93,171800
07/09/2003,10:55,43.92,43.96,43.9,43.92,160200
07/09/2003,11:00,43.92,44.02,43.91,44.01,175000
07/09/2003,11:05,44,44.022,43.91,43.91,121200
07/09/2003,11:10,43.92,43.94,43.89,43.94,104700
07/09/2003,11:15,43.94,43.95,43.92,43.942,90700
07/09/2003,11:20,43.94,43.95,43.9,43.91,65100
07/09/2003,11:25,43.9,43.94,43.9,43.94,31900
07/09/2003,11:30,43.93,43.94,43.91,43.92,33600
07/09/2003,11:35,43.91,43.95,43.85,43.85,105000
07/09/2003,11:40,43.85,43.9,43.85,43.89,36400
07/09/2003,11:45,43.9,43.91,43.85,43.889,27000
07/09/2003,11:50,43.89,43.92,43.86,43.87,64000
07/09/2003,11:55,43.88,43.88,43.83,43.85,80900
07/09/2003,12:00,43.86,43.87,43.78,43.87,171800
07/09/2003,12:05,43.86,43.89,43.85,43.88,50600
07/09/2003,12:10,43.88,43.9,43.78,43.78,98300
07/09/2003,12:15,43.79,43.79,43.7,43.78,149200
07/09/2003,12:20,43.75,43.83,43.75,43.75,93200
07/09/2003,12:25,43.75,43.75,43.7,43.74,76900
07/09/2003,12:30,43.74,43.78,43.74,43.78,40700
07/09/2003,12:35,43.78,43.83,43.74,43.82,30600
07/09/2003,12:40,43.82,43.88,43.81,43.86,66700
07/09/2003,12:45,43.87,43.87,43.78,43.78,39600
07/09/2003,12:50,43.81,43.849,43.79,43.83,25300
07/09/2003,12:55,43.84,43.89,43.81,43.87,130900
07/09/2003,13:00,43.87,43.89,43.82,43.88,89900
07/09/2003,13:05,43.88,43.89,43.87,43.88,18900
07/09/2003,13:10,43.87,43.88,43.85,43.86,25800
07/09/2003,13:15,43.86,43.87,43.76,43.76,57600
07/09/2003,13:20,43.76,43.76,43.7,43.71,124500
07/09/2003,13:25,43.71,43.73,43.68,43.73,48200
07/09/2003,13:30,43.73,43.73,43.68,43.69,32100
07/09/2003,13:35,43.69,43.74,43.69,43.74,51900
07/09/2003,13:40,43.74,43.77,43.71,43.75,30600
07/09/2003,13:45,43.75,43.8,43.74,43.75,94200
07/09/2003,13:50,43.75,43.8,43.74,43.78,28000
07/09/2003,13:55,43.77,43.8,43.76,43.78,54800
07/09/2003,14:00,43.79,43.84,43.77,43.81,89900
07/09/2003,14:05,43.82,43.82,43.79,43.81,42600
07/09/2003,14:10,43.81,43.9,43.81,43.9,42100
07/09/2003,14:15,43.91,43.93,43.85,43.89,71800
07/09/2003,14:20,43.88,43.96,43.86,43.93,69000
07/09/2003,14:25,43.91,43.95,43.9,43.92,48500
07/09/2003,14:30,43.91,43.93,43.84,43.9,59300
07/09/2003,14:35,43.9,43.91,43.85,43.85,37400
07/09/2003,14:40,43.8,43.86,43.8,43.86,70800
07/09/2003,14:45,43.87,43.91,43.86,43.87,45000
07/09/2003,14:50,43.91,43.94,43.88,43.92,89200
07/09/2003,14:55,43.9,43.93,43.88,43.9,41900
07/09/2003,15:00,43.92,43.92,43.8,43.84,95600
07/09/2003,15:05,43.84,43.88,43.84,43.86,50600
07/09/2003,15:10,43.87,43.88,43.83,43.88,54600
07/09/2003,15:15,43.88,43.92,43.86,43.92,63800
07/09/2003,15:20,43.92,43.98,43.91,43.96,70300
07/09/2003,15:25,43.97,43.99,43.97,43.98,45900
07/09/2003,15:30,43.92,43.97,43.9,43.97,82600
07/09/2003,15:35,43.97,43.99,43.9,43.9,40300
07/09/2003,15:40,43.9,43.93,43.78,43.78,56900
07/09/2003,15:45,43.83,43.9,43.8,43.86,90100
07/09/2003,15:50,43.88,43.89,43.81,43.81,120300
07/09/2003,15:55,43.81,43.89,43.81,43.87,169100
07/10/2003,09:30,43.98,44.15,43.9,44.15,202800
07/10/2003,09:35,44.15,44.15,44.1,44.1,241100
07/10/2003,09:40,44.1,44.15,44.02,44.11,133700
07/10/2003,09:45,44.11,44.2,44.09,44.19,227200
07/10/2003,09:50,44.17,44.18,44.1,44.12,140700
07/10/2003,09:55,44.12,44.2,44.11,44.18,102400
07/10/2003,10:00,44.18,44.21,44.15,44.2,105600
07/10/2003,10:05,44.21,44.23,44.11,44.18,128800
07/10/2003,10:10,44.16,44.22,44.12,44.15,194300
07/10/2003,10:15,44.16,44.3,44.12,44.28,97300
07/10/2003,10:20,44.29,44.35,44.29,44.33,102900
07/10/2003,10:25,44.34,44.34,44.17,44.18,70300
07/10/2003,10:30,44.19,44.35,44.17,44.33,216400
07/10/2003,10:35,44.3,44.33,44.22,44.33,93700
07/10/2003,10:40,44.33,44.35,44.28,44.32,76500
07/10/2003,10:45,44.32,44.32,44.102,44.17,109400
07/10/2003,10:50,44.18,44.22,44.14,44.18,60700
07/10/2003,10:55,44.19,44.19,44.17,44.17,20600
07/10/2003,11:00,44.18,44.19,44.1,44.1,42500
07/10/2003,11:05,44.1,44.11,44.01,44.02,86400
07/10/2003,11:10,44.02,44.04,43.96,43.98,83200
07/10/2003,11:15,43.98,44.09,43.95,44.09,66900
07/10/2003,11:20,44.08,44.08,44,44.05,56400
07/10/2003,11:25,44.05,44.12,44,44.09,52600
07/10/2003,11:30,44.09,44.14,44.04,44.09,52200
07/10/2003,11:35,44.09,44.09,43.94,43.94,80200
07/10/2003,11:40,43.94,44.01,43.91,44,59900
07/10/2003,11:45,44,44.019,43.95,43.95,35900
07/10/2003,11:50,43.93,44.02,43.91,44,50900
07/10/2003,11:55,44,44.02,43.924,43.95,33600
07/10/2003,12:00,43.96,44.03,43.95,44.02,36000
07/10/2003,12:05,44.02,44.04,44.01,44.03,32500
07/10/2003,12:10,44.03,44.08,44.03,44.05,19100
07/10/2003,12:15,44.05,44.07,44.04,44.04,26300
07/10/2003,12:20,44.04,44.06,44.02,44.06,39400
07/10/2003,12:25,44.07,44.139,44.04,44.1,47400
07/10/2003,12:30,44.09,44.11,44.06,44.11,24600
07/10/2003,12:35,44.1,44.1,44.04,44.05,24800
07/10/2003,12:40,44.04,44.05,44,44,80500
07/10/2003,12:45,44,44.08,44,44.04,34300
07/10/2003,12:50,44.05,44.07,44.01,44.01,42200
07/10/2003,12:55,44.01,44.05,44,44,73000
07/10/2003,13:00,44,44.01,43.95,43.95,63200
07/10/2003,13:05,43.95,44.02,43.95,43.98,27200
07/10/2003,13:10,44,44.04,43.99,44.04,31000
07/10/2003,13:15,44.04,44.05,44.02,44.02,25900
07/10/2003,13:20,44.02,44.04,44,44,15000
07/10/2003,13:25,44,44.05,43.99,44.01,13900
07/10/2003,13:30,44.01,44.03,43.96,43.98,24800
07/10/2003,13:35,43.99,44,43.97,43.99,24900
07/10/2003,13:40,43.98,43.99,43.95,43.95,23700
07/10/2003,13:45,43.95,43.96,43.9,43.93,39700
07/10/2003,13:50,43.93,44,43.86,43.9,44800
07/10/2003,13:55,43.88,43.92,43.85,43.87,46000
07/10/2003,14:00,43.88,43.96,43.88,43.95,37200
07/10/2003,14:05,43.95,43.97,43.86,43.97,41700
07/10/2003,14:10,43.97,43.99,43.95,43.97,36000
07/10/2003,14:15,43.96,43.98,43.87,43.89,35000
07/10/2003,14:20,43.9,43.97,43.9,43.95,35900
07/10/2003,14:25,43.95,43.98,43.93,43.96,21100
07/10/2003,14:30,43.97,44,43.95,43.98,27900
07/10/2003,14:35,43.98,43.99,43.91,43.98,30100
07/10/2003,14:40,43.98,44,43.97,43.98,39300
07/10/2003,14:45,43.98,43.99,43.9,43.93,89800
07/10/2003,14:50,43.93,43.96,43.92,43.95,64500
07/10/2003,14:55,43.95,43.98,43.94,43.95,42900
07/10/2003,15:00,43.94,44,43.91,43.98,45200
07/10/2003,15:05,43.98,44,43.92,43.93,40700
07/10/2003,15:10,43.94,43.96,43.89,43.91,125500
07/10/2003,15:15,43.9,43.91,43.84,43.85,107400
07/10/2003,15:20,43.85,43.9,43.81,43.9,95800
07/10/2003,15:25,43.94,43.98,43.898,43.93,104000
07/10/2003,15:30,43.94,43.95,43.89,43.93,35700
07/10/2003,15:35,43.93,43.95,43.91,43.91,146000
07/10/2003,15:40,43.93,43.98,43.93,43.97,76800
07/10/2003,15:45,43.98,44.05,43.96,44.05,159000
07/10/2003,15:50,44.06,44.1,44.04,44.09,146500
07/10/2003,15:55,44.09,44.09,44,44.01,169500
07/11/2003,09:30,43.35,43.709,43.35,43.52,332900
07/11/2003,09:35,43.52,43.85,43.51,43.69,347400
07/11/2003,09:40,43.69,43.7,43.57,43.6,196600
07/11/2003,09:45,43.64,43.84,43.6,43.82,140500
07/11/2003,09:50,43.84,44.09,43.83,43.92,163100
07/11/2003,09:55,43.9,43.95,43.8,43.82,196800
07/11/2003,10:00,43.83,43.83,43.69,43.71,176900
07/11/2003,10:05,43.69,43.71,43.57,43.71,159400
07/11/2003,10:10,43.72,43.75,43.67,43.75,72000
07/11/2003,10:15,43.75,43.88,43.7,43.84,81900
07/11/2003,10:20,43.84,43.84,43.74,43.79,94000
07/11/2003,10:25,43.8,43.98,43.78,43.98,85800
07/11/2003,10:30,43.98,44.1,43.98,44.1,155200
07/11/2003,10:35,44.09,44.11,43.89,43.94,85000
07/11/2003,10:40,43.96,44.01,43.94,43.99,68100
07/11/2003,10:45,43.99,44,43.9,43.92,97000
07/11/2003,10:50,43.95,43.95,43.86,43.87,85500
07/11/2003,10:55,43.86,43.91,43.85,43.91,79400
07/11/2003,11:00,43.9,44,43.9,43.99,81800
07/11/2003,11:05,43.99,44,43.84,43.86,44100
07/11/2003,11:10,43.86,43.91,43.85,43.91,26400
07/11/2003,11:15,43.91,43.91,43.82,43.84,45100
07/11/2003,11:20,43.84,43.85,43.79,43.8,63600
07/11/2003,11:25,43.81,43.85,43.8,43.801,78600
07/11/2003,11:30,43.81,43.83,43.78,43.82,29900
07/11/2003,11:35,43.82,43.85,43.82,43.82,34200
07/11/2003,11:40,43.83,43.83,43.76,43.77,33900
07/11/2003,11:45,43.77,43.84,43.76,43.8,29600
07/11/2003,11:50,43.81,43.85,43.8,43.8,47100
07/11/2003,11:55,43.81,43.86,43.78,43.85,88900
07/11/2003,12:00,43.85,43.89,43.78,43.8,37900
07/11/2003,12:05,43.8,43.9,43.79,43.87,38600
07/11/2003,12:10,43.88,43.88,43.81,43.85,57000
07/11/2003,12:15,43.86,43.87,43.83,43.841,50400
07/11/2003,12:20,43.85,43.93,43.8,43.91,66600
07/11/2003,12:25,43.91,43.92,43.85,43.86,125900
07/11/2003,12:30,43.87,43.88,43.78,43.78,58900
07/11/2003,12:35,43.79,43.81,43.76,43.81,28600
07/11/2003,12:40,43.81,43.82,43.79,43.79,25700
07/11/2003,12:45,43.79,43.84,43.77,43.82,30400
07/11/2003,12:50,43.82,43.84,43.81,43.83,22200
07/11/2003,12:55,43.84,43.84,43.78,43.79,52300
07/11/2003,13:00,43.79,43.79,43.75,43.75,64100
07/11/2003,13:05,43.74,43.75,43.72,43.73,43200
07/11/2003,13:10,43.74,43.74,43.66,43.69,59300
07/11/2003,13:15,43.7,43.8,43.7,43.8,38300
07/11/2003,13:20,43.81,43.83,43.76,43.78,37000
07/11/2003,13:25,43.79,43.79,43.72,43.74,44800
07/11/2003,13:30,43.75,43.78,43.72,43.72,28000
07/11/2003,13:35,43.71,43.75,43.7,43.75,28900
07/11/2003,13:40,43.75,43.75,43.71,43.72,13000
07/11/2003,13:45,43.72,43.76,43.7,43.76,26100
07/11/2003,13:50,43.76,43.79,43.75,43.78,22100
07/11/2003,13:55,43.78,43.84,43.78,43.79,52800
07/11/2003,14:00,43.79,43.8,43.76,43.79,29400
07/11/2003,14:05,43.8,43.8,43.71,43.73,30500
07/11/2003,14:10,43.73,43.76,43.7,43.7,40300
07/11/2003,14:15,43.71,43.78,43.7,43.77,35500
07/11/2003,14:20,43.77,43.8,43.71,43.78,43500
07/11/2003,14:25,43.77,43.77,43.71,43.71,30500
07/11/2003,14:30,43.72,43.72,43.65,43.67,57100
07/11/2003,14:35,43.67,43.68,43.65,43.66,25900
07/11/2003,14:40,43.67,43.7,43.56,43.63,81100
07/11/2003,14:45,43.63,43.64,43.6,43.62,46800
07/11/2003,14:50,43.63,43.68,43.62,43.63,40300
07/11/2003,14:55,43.63,43.66,43.63,43.63,52900
07/11/2003,15:00,43.64,43.64,43.54,43.54,63600
07/11/2003,15:05,43.56,43.71,43.55,43.69,30500
07/11/2003,15:10,43.69,43.78,43.67,43.73,40800
07/11/2003,15:15,43.74,43.8,43.73,43.79,102000
07/11/2003,15:20,43.8,43.82,43.78,43.82,76700
07/11/2003,15:25,43.82,43.82,43.78,43.79,61700
07/11/2003,15:30,43.79,43.8,43.78,43.79,53400
07/11/2003,15:35,43.78,43.79,43.77,43.77,58700
07/11/2003,15:40,43.78,43.84,43.77,43.81,293100
07/11/2003,15:45,43.81,43.84,43.79,43.81,254100
07/11/2003,15:50,43.83,43.94,43.81,43.94,120700
07/11/2003,15:55,43.94,44,43.9,43.9,309500
07/14/2003,09:30,44.15,44.16,44.05,44.06,244500
07/14/2003,09:35,44.04,44.15,44.02,44.14,139300
07/14/2003,09:40,44.12,44.15,44.09,44.15,162200
07/14/2003,09:45,44.15,44.16,44.1,44.11,125400
07/14/2003,09:50,44.11,44.14,44.1,44.111,106900
07/14/2003,09:55,44.112,44.12,44.051,44.09,132000
07/14/2003,10:00,44.13,44.25,44.13,44.23,170700
07/14/2003,10:05,44.23,44.28,44.22,44.28,97700
07/14/2003,10:10,44.28,44.31,44.27,44.29,131100
07/14/2003,10:15,44.31,44.44,44.3,44.4,134600
07/14/2003,10:20,44.4,44.44,44.4,44.43,111600
07/14/2003,10:25,44.44,44.5,44.42,44.5,48100
07/14/2003,10:30,44.5,44.56,44.47,44.471,271300
07/14/2003,10:35,44.47,44.47,44.25,44.29,192000
07/14/2003,10:40,44.31,44.33,44.25,44.29,129700
07/14/2003,10:45,44.29,44.39,44.29,44.37,98500
07/14/2003,10:50,44.37,44.42,44.36,44.39,72700
07/14/2003,10:55,44.39,44.47,44.37,44.47,55100
07/14/2003,11:00,44.45,44.5,44.45,44.46,80600
07/14/2003,11:05,44.46,44.51,44.46,44.49,47900
07/14/2003,11:10,44.49,44.53,44.44,44.49,77500
07/14/2003,11:15,44.47,44.48,44.38,44.38,37200
07/14/2003,11:20,44.38,44.39,44.35,44.38,73000
07/14/2003,11:25,44.37,44.4,44.37,44.4,22900
07/14/2003,11:30,44.4,44.47,44.39,44.45,58900
07/14/2003,11:35,44.47,44.5,44.45,44.46,94800
07/14/2003,11:40,44.47,44.48,44.43,44.47,89400
07/14/2003,11:45,44.47,44.48,44.44,44.47,39600
07/14/2003,11:50,44.5,44.6,44.48,44.55,61400
07/14/2003,11:55,44.55,44.6,44.55,44.59,93700
07/14/2003,12:00,44.59,44.6,44.52,44.54,48200
07/14/2003,12:05,44.53,44.55,44.48,44.55,59400
07/14/2003,12:10,44.55,44.62,44.54,44.55,60900
07/14/2003,12:15,44.54,44.55,44.51,44.54,86600
07/14/2003,12:20,44.56,44.6,44.54,44.6,73100
07/14/2003,12:25,44.6,44.61,44.54,44.55,31500
07/14/2003,12:30,44.57,44.62,44.53,44.62,43600
07/14/2003,12:35,44.61,44.62,44.54,44.59,62600
07/14/2003,12:40,44.61,44.61,44.52,44.53,30500
07/14/2003,12:45,44.55,44.56,44.5,44.53,44000
07/14/2003,12:50,44.53,44.54,44.47,44.47,16200
07/14/2003,12:55,44.47,44.6,44.46,44.6,32700
07/14/2003,13:00,44.6,44.64,44.58,44.59,103300
07/14/2003,13:05,44.58,44.6,44.54,44.55,57900
07/14/2003,13:10,44.57,44.61,44.56,44.61,27400
07/14/2003,13:15,44.61,44.62,44.58,44.601,49200
07/14/2003,13:20,44.6,44.62,44.56,44.56,32100
07/14/2003,13:25,44.58,44.6,44.55,44.55,39700
07/14/2003,13:30,44.55,44.57,44.55,44.55,30200
07/14/2003,13:35,44.55,44.56,44.52,44.53,25300
07/14/2003,13:40,44.53,44.63,44.53,44.63,50900
07/14/2003,13:45,44.62,44.64,44.58,44.59,47400
07/14/2003,13:50,44.59,44.62,44.57,44.57,61000
07/14/2003,13:55,44.59,44.59,44.55,44.58,37400
07/14/2003,14:00,44.6,44.69,44.59,44.69,138600
07/14/2003,14:05,44.69,44.69,44.65,44.67,23500
07/14/2003,14:10,44.66,44.67,44.62,44.63,50000
07/14/2003,14:15,44.631,44.67,44.61,44.66,51700
07/14/2003,14:20,44.65,44.73,44.65,44.67,115400
07/14/2003,14:25,44.67,44.72,44.6,44.64,87100
07/14/2003,14:30,44.65,44.67,44.59,44.61,53400
07/14/2003,14:35,44.61,44.67,44.6,44.62,27600
07/14/2003,14:40,44.62,44.62,44.56,44.56,54800
07/14/2003,14:45,44.53,44.56,44.51,44.54,45800
07/14/2003,14:50,44.54,44.54,44.52,44.52,26900
07/14/2003,14:55,44.51,44.53,44.49,44.52,52000
07/14/2003,15:00,44.52,44.55,44.47,44.47,28300
07/14/2003,15:05,44.48,44.5,44.1,44.153,163400
07/14/2003,15:10,44.15,44.42,44.15,44.38,149500
07/14/2003,15:15,44.37,44.5,44.36,44.47,103600
07/14/2003,15:20,44.46,44.48,44.44,44.47,77500
07/14/2003,15:25,44.45,44.49,44.45,44.49,118900
07/14/2003,15:30,44.5,44.5,44.4,44.4,68900
07/14/2003,15:35,44.4,44.4,44.249,44.3,112400
07/14/2003,15:40,44.3,44.3,44.19,44.19,139800
07/14/2003,15:45,44.2,44.2,44.1,44.15,138900
07/14/2003,15:50,44.13,44.17,44.13,44.16,95500
07/14/2003,15:55,44.16,44.2,44.15,44.19,142200
07/15/2003,09:30,44.3,44.43,44.3,44.3,169500
07/15/2003,09:35,44.31,44.32,44.28,44.28,36600
07/15/2003,09:40,44.26,44.29,44.22,44.22,68000
07/15/2003,09:45,44.24,44.24,44.05,44.07,45700
07/15/2003,09:50,44.08,44.13,44.03,44.12,102700
07/15/2003,09:55,44.12,44.21,44.12,44.2,35600
07/15/2003,10:00,44.21,44.3,44.11,44.11,80400
07/15/2003,10:05,44.12,44.17,44.11,44.16,35600
07/15/2003,10:10,44.13,44.18,44.13,44.14,99100
07/15/2003,10:15,44.13,44.14,43.9,43.9,119000
07/15/2003,10:20,43.99,44.02,43.86,44.02,92800
07/15/2003,10:25,44,44.08,44,44.08,78000
07/15/2003,10:30,44.08,44.15,44.07,44.09,79500
07/15/2003,10:35,44.12,44.2,44.1,44.1,61500
07/15/2003,10:40,44.1,44.12,44.06,44.07,37600
07/15/2003,10:45,44.06,44.12,44.01,44.04,52600
07/15/2003,10:50,44.06,44.09,44.03,44.04,56100
07/15/2003,10:55,44.04,44.09,44.02,44.03,48600
07/15/2003,11:00,44.02,44.04,43.97,43.97,58400
07/15/2003,11:05,43.98,44.02,43.95,43.98,42400
07/15/2003,11:10,43.98,43.98,43.88,43.91,54700
07/15/2003,11:15,43.91,43.95,43.88,43.95,35500
07/15/2003,11:20,43.96,43.99,43.95,43.95,46600
07/15/2003,11:25,43.95,43.95,43.8,43.82,109500
07/15/2003,11:30,43.81,43.92,43.81,43.85,74600
07/15/2003,11:35,43.84,43.9,43.83,43.85,48200
07/15/2003,11:40,43.85,43.9,43.84,43.9,45100
07/15/2003,11:45,43.9,43.94,43.89,43.9,44300
07/15/2003,11:50,43.9,44,43.89,43.96,69900
07/15/2003,11:55,43.96,43.99,43.95,43.97,46300
07/15/2003,12:00,43.97,43.97,43.89,43.91,74100
07/15/2003,12:05,43.91,43.92,43.87,43.87,26100
07/15/2003,12:10,43.87,43.93,43.85,43.93,29400
07/15/2003,12:15,43.96,43.99,43.95,43.97,32700
07/15/2003,12:20,43.97,43.98,43.92,43.94,32300
07/15/2003,12:25,43.93,44,43.93,43.96,61900
07/15/2003,12:30,43.96,43.97,43.92,43.96,27900
07/15/2003,12:35,43.97,44,43.94,43.97,24100
07/15/2003,12:40,43.96,43.97,43.91,43.91,54800
07/15/2003,12:45,43.87,43.9,43.8,43.809,67800
07/15/2003,12:50,43.8,43.83,43.76,43.8,61300
07/15/2003,12:55,43.8,43.89,43.77,43.89,37900
07/15/2003,13:00,43.88,43.92,43.82,43.92,139500
07/15/2003,13:05,43.92,43.92,43.81,43.84,50500
07/15/2003,13:10,43.83,43.85,43.79,43.85,28600
07/15/2003,13:15,43.85,43.9,43.85,43.9,133300
07/15/2003,13:20,43.89,43.91,43.84,43.9,41000
07/15/2003,13:25,43.9,43.9,43.86,43.87,36300
07/15/2003,13:30,43.87,43.9,43.87,43.9,49800
07/15/2003,13:35,43.9,43.9,43.86,43.89,38200
07/15/2003,13:40,43.89,43.91,43.86,43.86,58300
07/15/2003,13:45,43.86,43.9,43.85,43.88,39100
07/15/2003,13:50,43.88,43.94,43.85,43.93,55700
07/15/2003,13:55,43.92,43.94,43.9,43.92,30500
07/15/2003,14:00,43.92,43.92,43.83,43.88,33100
07/15/2003,14:05,43.88,43.88,43.78,43.78,34100
07/15/2003,14:10,43.782,43.83,43.77,43.78,29800
07/15/2003,14:15,43.78,43.83,43.76,43.77,63100
07/15/2003,14:20,43.76,43.85,43.76,43.84,17700
07/15/2003,14:25,43.83,43.85,43.741,43.75,37300
07/15/2003,14:30,43.742,43.78,43.74,43.78,41000
07/15/2003,14:35,43.79,43.8,43.76,43.79,52500
07/15/2003,14:40,43.79,43.8,43.75,43.75,133100
07/15/2003,14:45,43.78,43.8,43.72,43.75,153200
07/15/2003,14:50,43.73,43.75,43.71,43.73,46200
07/15/2003,14:55,43.74,43.79,43.71,43.79,70000
07/15/2003,15:00,43.79,43.8,43.71,43.72,54200
07/15/2003,15:05,43.71,43.72,43.7,43.7,58800
07/15/2003,15:10,43.71,43.8,43.71,43.79,51300
07/15/2003,15:15,43.8,43.8,43.73,43.75,66600
07/15/2003,15:20,43.75,43.87,43.74,43.84,59400
07/15/2003,15:25,43.84,43.92,43.82,43.92,55300
07/15/2003,15:30,43.93,44,43.89,44,115400
07/15/2003,15:35,43.99,44,43.94,43.95,85900
07/15/2003,15:40,43.95,43.95,43.83,43.84,48500
07/15/2003,15:45,43.87,43.87,43.84,43.86,58300
07/15/2003,15:50,43.86,43.88,43.84,43.87,47500
07/15/2003,15:55,43.87,43.97,43.87,43.95,167800
07/16/2003,09:30,43.45,44.15,43.37,43.38,378300
07/16/2003,09:35,43.4,43.48,43.3,43.33,240500
07/16/2003,09:40,43.3,43.42,43.3,43.3,172900
07/16/2003,09:45,43.3,43.35,43.1,43.1,164900
07/16/2003,09:50,43.1,43.11,42.9,42.92,243500
07/16/2003,09:55,42.9,42.91,42.84,42.86,318800
07/16/2003,10:00,42.9,42.93,42.85,42.88,212000
07/16/2003,10:05,42.88,42.92,42.87,42.92,220600
07/16/2003,10:10,42.92,42.92,42.78,42.8,98400
07/16/2003,10:15,42.7,42.78,42.63,42.63,215500
07/16/2003,10:20,42.63,42.69,42.6,42.66,197800
07/16/2003,10:25,42.65,42.66,42.511,42.55,174200
07/16/2003,10:30,42.52,42.61,42.51,42.61,174200
07/16/2003,10:35,42.62,42.75,42.6,42.68,76100
07/16/2003,10:40,42.66,42.67,42.55,42.59,92200
07/16/2003,10:45,42.59,42.64,42.53,42.63,94100
07/16/2003,10:50,42.64,42.67,42.6,42.64,99200
07/16/2003,10:55,42.63,42.63,42.58,42.58,87100
07/16/2003,11:00,42.58,42.59,42.5,42.51,180000
07/16/2003,11:05,42.51,42.56,42.5,42.56,114700
07/16/2003,11:10,42.55,42.57,42.49,42.53,72200
07/16/2003,11:15,42.51,42.55,42.4,42.4,151000
07/16/2003,11:20,42.4,42.5,42.4,42.47,117100
07/16/2003,11:25,42.46,42.52,42.45,42.45,72500
07/16/2003,11:30,42.45,42.45,42.4,42.41,38700
07/16/2003,11:35,42.41,42.44,42.4,42.43,142300
07/16/2003,11:40,42.44,42.5,42.44,42.47,154700
07/16/2003,11:45,42.5,42.5,42.46,42.49,86900
07/16/2003,11:50,42.48,42.49,42.41,42.42,102300
07/16/2003,11:55,42.41,42.43,42.35,42.36,67400
07/16/2003,12:00,42.37,42.38,42.28,42.36,100800
07/16/2003,12:05,42.36,42.37,42.31,42.35,49300
07/16/2003,12:10,42.35,42.39,42.3,42.39,91300
07/16/2003,12:15,42.406,42.42,42.38,42.38,54000
07/16/2003,12:20,42.4,42.4,42.36,42.4,121600
07/16/2003,12:25,42.41,42.52,42.41,42.52,118700
07/16/2003,12:30,42.53,42.57,42.52,42.56,49300
07/16/2003,12:35,42.57,42.65,42.57,42.65,143200
07/16/2003,12:40,42.65,42.7,42.65,42.69,91800
07/16/2003,12:45,42.69,42.8,42.68,42.7,77200
07/16/2003,12:50,42.71,42.75,42.7,42.73,49200
07/16/2003,12:55,42.71,42.73,42.7,42.71,59100
07/16/2003,13:00,42.711,42.74,42.7,42.71,65100
07/16/2003,13:05,42.65,42.73,42.65,42.73,114100
07/16/2003,13:10,42.73,42.76,42.7,42.72,46500
07/16/2003,13:15,42.72,42.74,42.7,42.73,41400
07/16/2003,13:20,42.73,42.78,42.66,42.69,69600
07/16/2003,13:25,42.7,42.7,42.63,42.63,37800
07/16/2003,13:30,42.66,42.66,42.52,42.54,107900
07/16/2003,13:35,42.54,42.6,42.54,42.59,33800
07/16/2003,13:40,42.59,42.62,42.58,42.6,32800
07/16/2003,13:45,42.6,42.64,42.59,42.63,43100
07/16/2003,13:50,42.64,42.65,42.56,42.56,37000
07/16/2003,13:55,42.59,42.59,42.55,42.55,57500
07/16/2003,14:00,42.58,42.65,42.53,42.64,75900
07/16/2003,14:05,42.66,42.71,42.62,42.681,114600
07/16/2003,14:10,42.69,42.739,42.64,42.72,40800
07/16/2003,14:15,42.72,42.73,42.6,42.65,80600
07/16/2003,14:20,42.66,42.68,42.64,42.67,41600
07/16/2003,14:25,42.68,42.7,42.62,42.7,47400
07/16/2003,14:30,42.67,42.7,42.65,42.66,89800
07/16/2003,14:35,42.67,42.69,42.61,42.68,50300
07/16/2003,14:40,42.68,42.74,42.66,42.7,79600
07/16/2003,14:45,42.71,42.83,42.708,42.78,43400
07/16/2003,14:50,42.78,42.78,42.69,42.69,63600
07/16/2003,14:55,42.7,42.73,42.66,42.71,110200
07/16/2003,15:00,42.72,42.75,42.69,42.71,73100
07/16/2003,15:05,42.7,42.72,42.68,42.72,47000
07/16/2003,15:10,42.7,42.71,42.63,42.63,77100
07/16/2003,15:15,42.61,42.65,42.61,42.65,107400
07/16/2003,15:20,42.65,42.67,42.62,42.64,119000
07/16/2003,15:25,42.65,42.68,42.62,42.62,134900
07/16/2003,15:30,42.63,42.69,42.61,42.67,85300
07/16/2003,15:35,42.67,42.76,42.66,42.73,106200
07/16/2003,15:40,42.73,42.83,42.72,42.78,127900
07/16/2003,15:45,42.79,42.8,42.76,42.77,130500
07/16/2003,15:50,42.77,42.84,42.77,42.81,143300
07/16/2003,15:55,42.8,42.9,42.8,42.9,262400
07/17/2003,09:30,44.28,44.35,44.12,44.28,941200
07/17/2003,09:35,44.3,44.57,44.2,44.55,739300
07/17/2003,09:40,44.55,44.7,44.52,44.66,419800
07/17/2003,09:45,44.67,44.7,44.42,44.55,452800
07/17/2003,09:50,44.55,44.6,44.46,44.58,243100
07/17/2003,09:55,44.59,44.7,44.56,44.7,232000
07/17/2003,10:00,44.68,44.75,44.65,44.66,166500
07/17/2003,10:05,44.65,44.67,44.6,44.65,284000
07/17/2003,10:10,44.63,44.7,44.62,44.7,192000
07/17/2003,10:15,44.69,44.73,44.62,44.64,190400
07/17/2003,10:20,44.64,44.73,44.62,44.62,132700
07/17/2003,10:25,44.62,44.62,44.51,44.56,130900
07/17/2003,10:30,44.55,44.57,44.45,44.5,137900
07/17/2003,10:35,44.51,44.59,44.5,44.53,89800
07/17/2003,10:40,44.51,44.56,44.51,44.55,129000
07/17/2003,10:45,44.55,44.6,44.54,44.55,132500
07/17/2003,10:50,44.56,44.63,44.56,44.59,79800
07/17/2003,10:55,44.59,44.67,44.57,44.65,77500
07/17/2003,11:00,44.64,44.66,44.5,44.5,105700
07/17/2003,11:05,44.51,44.6,44.51,44.56,118300
07/17/2003,11:10,44.56,44.58,44.51,44.51,92900
07/17/2003,11:15,44.5,44.5,44.42,44.44,72000
07/17/2003,11:20,44.45,44.45,44.41,44.44,55100
07/17/2003,11:25,44.44,44.45,44.4,44.42,82200
07/17/2003,11:30,44.42,44.42,44.4,44.41,70500
07/17/2003,11:35,44.43,44.44,44.41,44.42,26500
07/17/2003,11:40,44.43,44.43,44.4,44.41,49700
07/17/2003,11:45,44.4,44.45,44.4,44.45,36400
07/17/2003,11:50,44.45,44.5,44.44,44.5,60700
07/17/2003,11:55,44.5,44.51,44.46,44.51,30500
07/17/2003,12:00,44.51,44.58,44.44,44.5,133100
07/17/2003,12:05,44.49,44.52,44.45,44.51,156300
07/17/2003,12:10,44.51,44.57,44.51,44.52,97400
07/17/2003,12:15,44.53,44.6,44.52,44.55,197900
07/17/2003,12:20,44.56,44.59,44.51,44.59,26400
07/17/2003,12:25,44.59,44.62,44.59,44.61,31600
07/17/2003,12:30,44.61,44.65,44.584,44.59,66400
07/17/2003,12:35,44.59,44.6,44.53,44.53,70500
07/17/2003,12:40,44.53,44.53,44.51,44.51,48400
07/17/2003,12:45,44.51,44.54,44.51,44.54,33000
07/17/2003,12:50,44.6,44.6,44.57,44.58,77900
07/17/2003,12:55,44.59,44.59,44.55,44.56,36600
07/17/2003,13:00,44.56,44.59,44.53,44.56,21800
07/17/2003,13:05,44.58,44.58,44.54,44.55,17300
07/17/2003,13:10,44.55,44.56,44.52,44.52,62600
07/17/2003,13:15,44.52,44.57,44.51,44.53,51600
07/17/2003,13:20,44.54,44.56,44.51,44.51,35100
07/17/2003,13:25,44.51,44.57,44.51,44.57,73100
07/17/2003,13:30,44.55,44.55,44.51,44.53,21000
07/17/2003,13:35,44.52,44.55,44.5,44.52,30500
07/17/2003,13:40,44.53,44.53,44.5,44.52,24600
07/17/2003,13:45,44.51,44.53,44.46,44.47,24700
07/17/2003,13:50,44.47,44.51,44.46,44.51,48100
07/17/2003,13:55,44.49,44.58,44.49,44.53,42600
07/17/2003,14:00,44.53,44.6,44.53,44.55,91700
07/17/2003,14:05,44.55,44.6,44.53,44.6,46000
07/17/2003,14:10,44.59,44.6,44.55,44.6,37000
07/17/2003,14:15,44.62,44.63,44.55,44.55,50000
07/17/2003,14:20,44.55,44.55,44.51,44.54,46600
07/17/2003,14:25,44.52,44.54,44.499,44.52,45800
07/17/2003,14:30,44.5,44.53,44.47,44.51,60700
07/17/2003,14:35,44.51,44.64,44.49,44.61,104900
07/17/2003,14:40,44.6,44.61,44.53,44.56,104500
07/17/2003,14:45,44.53,44.57,44.49,44.55,45400
07/17/2003,14:50,44.559,44.59,44.55,44.57,45900
07/17/2003,14:55,44.59,44.59,44.53,44.53,137800
07/17/2003,15:00,44.53,44.58,44.51,44.55,65100
07/17/2003,15:05,44.55,44.6,44.54,44.6,46200
07/17/2003,15:10,44.6,44.68,44.6,44.66,166700
07/17/2003,15:15,44.66,44.66,44.63,44.66,96700
07/17/2003,15:20,44.66,44.68,44.61,44.61,90200
07/17/2003,15:25,44.62,44.64,44.62,44.63,157400
07/17/2003,15:30,44.62,44.65,44.57,44.58,97500
07/17/2003,15:35,44.58,44.58,44.55,44.56,108700
07/17/2003,15:40,44.56,44.65,44.551,44.64,140000
07/17/2003,15:45,44.64,44.71,44.63,44.7,171500
07/17/2003,15:50,44.69,44.71,44.66,44.71,193700
07/17/2003,15:55,44.71,44.77,44.71,44.77,303000
07/18/2003,09:30,44.92,44.93,44.87,44.89,786000
07/18/2003,09:35,44.89,44.92,44.82,44.86,245100
07/18/2003,09:40,44.86,44.9,44.8,44.8,153600
07/18/2003,09:45,44.8,44.889,44.8,44.82,98700
07/18/2003,09:50,44.82,44.83,44.71,44.716,73700
07/18/2003,09:55,44.72,44.72,44.56,44.57,72200
07/18/2003,10:00,44.569,44.66,44.56,44.6,95800
07/18/2003,10:05,44.61,44.61,44.5,44.55,107300
07/18/2003,10:10,44.6,44.69,44.596,44.67,75800
07/18/2003,10:15,44.658,44.75,44.65,44.7,111300
07/18/2003,10:20,44.65,44.7,44.65,44.7,27300
07/18/2003,10:25,44.7,44.7,44.6,44.68,60200
07/18/2003,10:30,44.66,44.73,44.65,44.72,56200
07/18/2003,10:35,44.69,44.75,44.68,44.7,50600
07/18/2003,10:40,44.7,44.78,44.698,44.72,46300
07/18/2003,10:45,44.72,44.72,44.57,44.58,51300
07/18/2003,10:50,44.58,44.58,44.51,44.51,62200
07/18/2003,10:55,44.52,44.66,44.5,44.66,64900
07/18/2003,11:00,44.6,44.63,44.55,44.63,49300
07/18/2003,11:05,44.63,44.63,44.56,44.59,125900
07/18/2003,11:10,44.6,44.64,44.59,44.64,48100
07/18/2003,11:15,44.63,44.64,44.53,44.54,106200
07/18/2003,11:20,44.54,44.55,44.5,44.5,73500
07/18/2003,11:25,44.5,44.51,44.5,44.5,69000
07/18/2003,11:30,44.5,44.56,44.5,44.52,38600
07/18/2003,11:35,44.51,44.54,44.5,44.53,38100
07/18/2003,11:40,44.51,44.58,44.51,44.52,32400
07/18/2003,11:45,44.53,44.57,44.52,44.56,42800
07/18/2003,11:50,44.56,44.57,44.53,44.56,25800
07/18/2003,11:55,44.55,44.55,44.508,44.51,25300
07/18/2003,12:00,44.52,44.55,44.51,44.54,27200
07/18/2003,12:05,44.53,44.54,44.51,44.53,35500
07/18/2003,12:10,44.53,44.54,44.51,44.53,29400
07/18/2003,12:15,44.53,44.57,44.53,44.55,28400
07/18/2003,12:20,44.548,44.59,44.54,44.58,36100
07/18/2003,12:25,44.57,44.64,44.56,44.64,56200
07/18/2003,12:30,44.63,44.63,44.58,44.59,15600
07/18/2003,12:35,44.59,44.59,44.57,44.57,79500
07/18/2003,12:40,44.57,44.58,44.54,44.54,35600
07/18/2003,12:45,44.53,44.55,44.53,44.54,17500
07/18/2003,12:50,44.55,44.55,44.52,44.52,47900
07/18/2003,12:55,44.52,44.52,44.5,44.51,72300
07/18/2003,13:00,44.51,44.53,44.43,44.45,31000
07/18/2003,13:05,44.45,44.45,44.42,44.43,59200
07/18/2003,13:10,44.43,44.44,44.42,44.44,31800
07/18/2003,13:15,44.44,44.5,44.42,44.481,32300
07/18/2003,13:20,44.48,44.5,44.47,44.48,13500
07/18/2003,13:25,44.47,44.51,44.46,44.49,29400
07/18/2003,13:30,44.49,44.5,44.46,44.47,29500
07/18/2003,13:35,44.47,44.5,44.45,44.5,32400
07/18/2003,13:40,44.5,44.51,44.45,44.45,73100
07/18/2003,13:45,44.458,44.46,44.42,44.44,40000
07/18/2003,13:50,44.44,44.49,44.44,44.49,50000
07/18/2003,13:55,44.49,44.5,44.47,44.49,32900
07/18/2003,14:00,44.49,44.55,44.49,44.53,126500
07/18/2003,14:05,44.54,44.57,44.53,44.56,35500
07/18/2003,14:10,44.56,44.64,44.55,44.64,61800
07/18/2003,14:15,44.64,44.68,44.64,44.67,22300
07/18/2003,14:20,44.67,44.7,44.65,44.65,45000
07/18/2003,14:25,44.67,44.73,44.65,44.73,80900
07/18/2003,14:30,44.72,44.78,44.72,44.74,108100
07/18/2003,14:35,44.75,44.75,44.72,44.73,43100
07/18/2003,14:40,44.72,44.72,44.68,44.7,19700
07/18/2003,14:45,44.69,44.71,44.68,44.7,70000
07/18/2003,14:50,44.71,44.76,44.71,44.75,85500
07/18/2003,14:55,44.74,44.75,44.72,44.72,32200
07/18/2003,15:00,44.72,44.75,44.71,44.75,36400
07/18/2003,15:05,44.74,44.87,44.74,44.86,73900
07/18/2003,15:10,44.85,44.87,44.83,44.83,86900
07/18/2003,15:15,44.84,44.84,44.8,44.81,121900
07/18/2003,15:20,44.8,44.9,44.79,44.88,138100
07/18/2003,15:25,44.87,44.97,44.856,44.91,117700
07/18/2003,15:30,44.91,44.94,44.89,44.89,61500
07/18/2003,15:35,44.88,44.9,44.88,44.89,65000
07/18/2003,15:40,44.88,44.94,44.88,44.93,80500
07/18/2003,15:45,44.95,44.98,44.88,44.89,100300
07/18/2003,15:50,44.88,44.89,44.82,44.82,114800
07/18/2003,15:55,44.83,44.84,44.75,44.77,303700
07/21/2003,09:30,45,45,44.78,44.81,219600
07/21/2003,09:35,44.81,44.86,44.74,44.74,85300
07/21/2003,09:40,44.75,44.76,44.64,44.74,106400
07/21/2003,09:45,44.74,44.8,44.72,44.75,65800
07/21/2003,09:50,44.75,44.82,44.71,44.82,175500
07/21/2003,09:55,44.82,44.86,44.79,44.79,33200
07/21/2003,10:00,44.79,44.85,44.73,44.84,57700
07/21/2003,10:05,44.85,44.98,44.82,44.98,36100
07/21/2003,10:10,45,45.11,44.99,45.08,120600
07/21/2003,10:15,45.08,45.14,45.02,45.03,92100
07/21/2003,10:20,45.03,45.05,45,45,82600
07/21/2003,10:25,44.99,45,44.91,44.91,28700
07/21/2003,10:30,44.93,45,44.9,45,62300
07/21/2003,10:35,45,45.01,44.85,44.9,79800
07/21/2003,10:40,44.891,44.96,44.88,44.88,58400
07/21/2003,10:45,44.88,44.95,44.88,44.93,61300
07/21/2003,10:50,44.96,44.99,44.94,44.98,65800
07/21/2003,10:55,44.98,45.052,44.97,45.04,32500
07/21/2003,11:00,45.05,45.05,44.99,45.05,57200
07/21/2003,11:05,45.04,45.07,45.04,45.05,30800
07/21/2003,11:10,45.05,45.06,44.94,44.94,44700
07/21/2003,11:15,44.93,44.98,44.91,44.98,28200
07/21/2003,11:20,44.98,45,44.91,44.93,23900
07/21/2003,11:25,44.94,44.97,44.94,44.95,28000
07/21/2003,11:30,44.94,44.94,44.9,44.91,76800
07/21/2003,11:35,44.91,44.91,44.86,44.86,47300
07/21/2003,11:40,44.87,44.91,44.84,44.86,28300
07/21/2003,11:45,44.84,44.93,44.83,44.91,17400
07/21/2003,11:50,44.92,44.99,44.92,44.92,23600
07/21/2003,11:55,44.92,44.94,44.81,44.82,50900
07/21/2003,12:00,44.83,44.83,44.76,44.77,37500
07/21/2003,12:05,44.76,44.83,44.76,44.82,47800
07/21/2003,12:10,44.8,44.89,44.8,44.85,32400
07/21/2003,12:15,44.85,44.87,44.81,44.82,32100
07/21/2003,12:20,44.82,44.9,44.82,44.87,51200
07/21/2003,12:25,44.87,44.91,44.87,44.87,26700
07/21/2003,12:30,44.87,44.91,44.87,44.89,28000
07/21/2003,12:35,44.89,44.89,44.82,44.82,36100
07/21/2003,12:40,44.83,44.89,44.82,44.88,60600
07/21/2003,12:45,44.9,44.9,44.86,44.86,61100
07/21/2003,12:50,44.86,44.87,44.81,44.81,36800
07/21/2003,12:55,44.81,44.85,44.81,44.82,19800
07/21/2003,13:00,44.83,44.86,44.79,44.79,76200
07/21/2003,13:05,44.78,44.8,44.74,44.8,23700
07/21/2003,13:10,44.8,44.85,44.8,44.82,25000
07/21/2003,13:15,44.81,44.88,44.81,44.88,15800
07/21/2003,13:20,44.88,44.939,44.88,44.93,27800
07/21/2003,13:25,44.94,44.94,44.91,44.92,66700
07/21/2003,13:30,44.92,44.92,44.84,44.84,19100
07/21/2003,13:35,44.85,44.85,44.82,44.85,13900
07/21/2003,13:40,44.85,44.91,44.85,44.91,25400
07/21/2003,13:45,44.91,44.91,44.85,44.85,48500
07/21/2003,13:50,44.85,44.86,44.82,44.83,14800
07/21/2003,13:55,44.84,44.85,44.82,44.85,24200
07/21/2003,14:00,44.85,44.86,44.82,44.86,25800
07/21/2003,14:05,44.86,44.93,44.86,44.93,49800
07/21/2003,14:10,44.91,44.92,44.88,44.9,20500
07/21/2003,14:15,44.9,44.93,44.88,44.92,27100
07/21/2003,14:20,44.92,44.95,44.86,44.86,52900
07/21/2003,14:25,44.86,44.9,44.86,44.87,17600
07/21/2003,14:30,44.87,44.9,44.84,44.9,46200
07/21/2003,14:35,44.9,44.9,44.81,44.85,47800
07/21/2003,14:40,44.85,44.89,44.83,44.86,21800
07/21/2003,14:45,44.86,44.94,44.85,44.93,52300
07/21/2003,14:50,44.93,44.93,44.85,44.92,57600
07/21/2003,14:55,44.92,44.92,44.85,44.87,38900
07/21/2003,15:00,44.87,44.91,44.85,44.85,47000
07/21/2003,15:05,44.86,44.92,44.86,44.87,85700
07/21/2003,15:10,44.87,44.91,44.86,44.9,40100
07/21/2003,15:15,44.91,44.91,44.84,44.85,43000
07/21/2003,15:20,44.85,44.88,44.85,44.88,52500
07/21/2003,15:25,44.89,44.95,44.87,44.95,66300
07/21/2003,15:30,44.95,45.04,44.93,45.04,86300
07/21/2003,15:35,45.02,45.05,45.01,45.03,47300
07/21/2003,15:40,45.03,45.05,44.99,45.01,59100
07/21/2003,15:45,45.01,45.06,44.99,45.02,63500
07/21/2003,15:50,45.01,45.02,45.01,45.02,73100
07/21/2003,15:55,45.02,45.02,44.98,44.98,135400
07/22/2003,09:30,45.2,45.26,45.16,45.19,65100
07/22/2003,09:35,45.15,45.2,45.15,45.17,101600
07/22/2003,09:40,45.17,45.2,45.15,45.16,34300
07/22/2003,09:45,45.15,45.15,45.04,45.12,46900
07/22/2003,09:50,45.12,45.13,45.04,45.04,30800
07/22/2003,09:55,45.05,45.05,45.01,45.03,139400
07/22/2003,10:00,45.03,45.04,45.01,45.03,46100
07/22/2003,10:05,45.03,45.03,44.99,44.999,52100
07/22/2003,10:10,44.99,44.99,44.89,44.89,31800
07/22/2003,10:15,44.9,44.9,44.8,44.8,55800
07/22/2003,10:20,44.8,44.84,44.74,44.829,73300
07/22/2003,10:25,44.83,44.86,44.75,44.76,46400
07/22/2003,10:30,44.75,44.84,44.74,44.83,45200
07/22/2003,10:35,44.84,44.88,44.77,44.8,31800
07/22/2003,10:40,44.81,44.87,44.8,44.83,23100
07/22/2003,10:45,44.81,44.86,44.75,44.75,35900
07/22/2003,10:50,44.75,44.89,44.75,44.89,39700
07/22/2003,10:55,44.89,44.9,44.79,44.84,27000
07/22/2003,11:00,44.84,45.07,44.84,44.97,96700
07/22/2003,11:05,44.95,44.97,44.91,44.94,34000
07/22/2003,11:10,44.95,45,44.88,44.89,57700
07/22/2003,11:15,44.9,44.94,44.83,44.87,54100
07/22/2003,11:20,44.86,44.88,44.8,44.81,32600
07/22/2003,11:25,44.84,44.94,44.84,44.93,25000
07/22/2003,11:30,44.93,45.2,44.93,45.2,78700
07/22/2003,11:35,45.12,45.2,45,45.05,93000
07/22/2003,11:40,45.04,45.08,45,45.01,19800
07/22/2003,11:45,45.03,45.08,45.02,45.038,25600
07/22/2003,11:50,45.03,45.04,44.99,44.99,20600
07/22/2003,11:55,45,45.25,45,45.21,103200
07/22/2003,12:00,45.21,45.29,45.19,45.289,72200
07/22/2003,12:05,45.29,45.32,45.22,45.3,52100
07/22/2003,12:10,45.28,45.34,45.28,45.29,50400
07/22/2003,12:15,45.29,45.29,45.18,45.22,58600
07/22/2003,12:20,45.24,45.25,45.15,45.18,25600
07/22/2003,12:25,45.18,45.18,45.06,45.09,31900
07/22/2003,12:30,45.08,45.16,45.07,45.16,33700
07/22/2003,12:35,45.15,45.16,45.09,45.11,21700
07/22/2003,12:40,45.11,45.2,45.1,45.18,31300
07/22/2003,12:45,45.19,45.25,45.17,45.25,40800
07/22/2003,12:50,45.248,45.27,45.19,45.19,25700
07/22/2003,12:55,45.2,45.25,45.18,45.18,24600
07/22/2003,13:00,45.18,45.19,45.13,45.13,26600
07/22/2003,13:05,45.14,45.2,45.14,45.15,11300
07/22/2003,13:10,45.15,45.2,45.11,45.18,25600
07/22/2003,13:15,45.18,45.2,45.1,45.13,26100
07/22/2003,13:20,45.12,45.14,44.99,45.06,37500
07/22/2003,13:25,45.05,45.15,45.04,45.15,21900
07/22/2003,13:30,45.14,45.17,45.01,45.02,31600
07/22/2003,13:35,45.03,45.11,44.91,45.05,68600
07/22/2003,13:40,45.06,45.11,45.01,45.05,33900
07/22/2003,13:45,45.01,45.18,45.01,45.09,55600
07/22/2003,13:50,45.07,45.19,45.07,45.15,29500
07/22/2003,13:55,45.17,45.19,45.11,45.13,17700
07/22/2003,14:00,45.15,45.22,45.13,45.17,35800
07/22/2003,14:05,45.17,45.24,45.16,45.19,29200
07/22/2003,14:10,45.2,45.22,45.13,45.19,39800
07/22/2003,14:15,45.19,45.23,45.14,45.14,37300
07/22/2003,14:20,45.14,45.27,45.12,45.22,39000
07/22/2003,14:25,45.24,45.26,45.19,45.2,21000
07/22/2003,14:30,45.21,45.21,45.08,45.11,33300
07/22/2003,14:35,45.12,45.13,45.1,45.1,40700
07/22/2003,14:40,45.1,45.13,45.099,45.119,52800
07/22/2003,14:45,45.13,45.18,45.1,45.12,38300
07/22/2003,14:50,45.15,45.21,45.1,45.12,53200
07/22/2003,14:55,45.12,45.2,45.12,45.15,56500
07/22/2003,15:00,45.17,45.2,45.13,45.13,97300
07/22/2003,15:05,45.13,45.2,45.1,45.19,31100
07/22/2003,15:10,45.19,45.2,45.05,45.09,54700
07/22/2003,15:15,45.13,45.13,45.07,45.09,51200
07/22/2003,15:20,45.09,45.1,45.02,45.04,69700
07/22/2003,15:25,45.05,45.07,45.05,45.05,41000
07/22/2003,15:30,45.04,45.06,44.97,45,56500
07/22/2003,15:35,45,45.13,44.98,45.05,122800
07/22/2003,15:40,45.06,45.12,44.95,44.95,52600
07/22/2003,15:45,44.95,45,44.95,45,46900
07/22/2003,15:50,44.99,45.04,44.95,44.98,74600
07/22/2003,15:55,44.97,45.05,44.96,45.04,113100
07/23/2003,09:30,45.25,45.25,44.9,44.92,144700
07/23/2003,09:35,44.9,44.95,44.8,44.91,41200
07/23/2003,09:40,44.97,45,44.91,45,96900
07/23/2003,09:45,44.99,45.01,44.97,44.97,64300
07/23/2003,09:50,44.96,44.96,44.85,44.91,73600
07/23/2003,09:55,44.91,44.95,44.75,44.77,72300
07/23/2003,10:00,44.77,44.83,44.69,44.81,76300
07/23/2003,10:05,44.83,44.89,44.75,44.75,63800
07/23/2003,10:10,44.75,44.78,44.67,44.73,33700
07/23/2003,10:15,44.74,44.8,44.71,44.8,60100
07/23/2003,10:20,44.79,44.95,44.79,44.9,75800
07/23/2003,10:25,44.9,44.95,44.85,44.9,36300
07/23/2003,10:30,44.95,45.03,44.95,44.962,50100
07/23/2003,10:35,44.95,45.15,44.94,45.13,31100
07/23/2003,10:40,45.12,45.16,45.11,45.16,45700
07/23/2003,10:45,45.16,45.23,45.16,45.2,39600
07/23/2003,10:50,45.21,45.23,45.12,45.21,48900
07/23/2003,10:55,45.17,45.2,45.1,45.12,29900
07/23/2003,11:00,45.14,45.15,45.04,45.05,22600
07/23/2003,11:05,45.03,45.08,45.01,45.08,25900
07/23/2003,11:10,45.07,45.11,45.02,45.02,24500
07/23/2003,11:15,45.04,45.17,45.01,45.141,32200
07/23/2003,11:20,45.15,45.24,45.15,45.23,23000
07/23/2003,11:25,45.24,45.25,45.2,45.23,48800
07/23/2003,11:30,45.23,45.25,45.14,45.25,62100
07/23/2003,11:35,45.24,45.3,45.24,45.29,52400
07/23/2003,11:40,45.29,45.3,45.26,45.26,35400
07/23/2003,11:45,45.26,45.26,45.15,45.18,25100
07/23/2003,11:50,45.18,45.18,45.11,45.15,44200
07/23/2003,11:55,45.16,45.17,45.05,45.09,38000
07/23/2003,12:00,45.07,45.1,45.07,45.1,14400
07/23/2003,12:05,45.1,45.14,45.1,45.12,29800
07/23/2003,12:10,45.12,45.12,45.04,45.05,30000
07/23/2003,12:15,45.05,45.09,45.01,45.07,22000
07/23/2003,12:20,45.05,45.08,45.04,45.05,12500
07/23/2003,12:25,45.05,45.06,45.03,45.06,16300
07/23/2003,12:30,45.07,45.14,45.06,45.14,17000
07/23/2003,12:35,45.14,45.15,45.09,45.1,12100
07/23/2003,12:40,45.11,45.14,45.06,45.11,18000
07/23/2003,12:45,45.11,45.12,45.09,45.09,9500
07/23/2003,12:50,45.1,45.13,45.1,45.11,10400
07/23/2003,12:55,45.09,45.11,45.05,45.05,23700
07/23/2003,13:00,45.04,45.07,45.04,45.05,8900
07/23/2003,13:05,45.06,45.14,45.06,45.12,13000
07/23/2003,13:10,45.13,45.17,45.12,45.13,18500
07/23/2003,13:15,45.14,45.16,45.13,45.15,17000
07/23/2003,13:20,45.16,45.16,45.13,45.15,38400
07/23/2003,13:25,45.15,45.16,45.13,45.15,8000
07/23/2003,13:30,45.15,45.16,45.06,45.08,20600
07/23/2003,13:35,45.08,45.1,45.04,45.1,11500
07/23/2003,13:40,45.1,45.1,45.03,45.06,12600
07/23/2003,13:45,45.06,45.13,45.06,45.1,15000
07/23/2003,13:50,45.1,45.13,45.05,45.1,51200
07/23/2003,13:55,45.1,45.12,45.09,45.11,46400
07/23/2003,14:00,45.11,45.15,45.1,45.15,14300
07/23/2003,14:05,45.14,45.15,45.11,45.15,41300
07/23/2003,14:10,45.15,45.2,45.14,45.14,41000
07/23/2003,14:15,45.15,45.17,45.1,45.17,24500
07/23/2003,14:20,45.18,45.2,45.17,45.19,53900
07/23/2003,14:25,45.2,45.21,45.12,45.14,43400
07/23/2003,14:30,45.15,45.24,45.15,45.23,28600
07/23/2003,14:35,45.22,45.25,45.16,45.2,26000
07/23/2003,14:40,45.2,45.21,45.15,45.15,16600
07/23/2003,14:45,45.15,45.2,45.15,45.2,24000
07/23/2003,14:50,45.2,45.2,45.14,45.16,30600
07/23/2003,14:55,45.16,45.18,45.14,45.18,37100
07/23/2003,15:00,45.17,45.18,45.1,45.13,34300
07/23/2003,15:05,45.14,45.17,45.13,45.16,28600
07/23/2003,15:10,45.15,45.16,45.04,45.05,39500
07/23/2003,15:15,45.05,45.11,45.05,45.11,174300
07/23/2003,15:20,45.1,45.12,45.07,45.09,40600
07/23/2003,15:25,45.09,45.12,45.08,45.1,37100
07/23/2003,15:30,45.1,45.13,45.1,45.13,66800
07/23/2003,15:35,45.13,45.14,45.1,45.13,58800
07/23/2003,15:40,45.12,45.17,45.1,45.16,117700
07/23/2003,15:45,45.15,45.17,45.08,45.08,22300
07/23/2003,15:50,45.09,45.14,45.07,45.11,118600
07/23/2003,15:55,45.11,45.18,45.08,45.15,132300
07/24/2003,09:30,45.19,45.2,45.06,45.11,89100
07/24/2003,09:35,45.06,45.19,45.02,45.15,49700
07/24/2003,09:40,45.18,45.18,45.09,45.15,75600
07/24/2003,09:45,45.15,45.25,45.14,45.25,57000
07/24/2003,09:50,45.25,45.3,45.25,45.27,47900
07/24/2003,09:55,45.27,45.36,45.27,45.35,34200
07/24/2003,10:00,45.35,45.52,45.35,45.5,127800
07/24/2003,10:05,45.5,45.58,45.47,45.58,73100
07/24/2003,10:10,45.58,45.65,45.53,45.65,51600
07/24/2003,10:15,45.65,45.74,45.62,45.63,57100
07/24/2003,10:20,45.63,45.63,45.54,45.58,23300
07/24/2003,10:25,45.57,45.7,45.55,45.62,37400
07/24/2003,10:30,45.63,45.65,45.53,45.59,52000
07/24/2003,10:35,45.58,45.62,45.58,45.6,40200
07/24/2003,10:40,45.6,45.61,45.55,45.6,30400
07/24/2003,10:45,45.6,45.6,45.47,45.48,28400
07/24/2003,10:50,45.47,45.6,45.45,45.6,25300
07/24/2003,10:55,45.6,45.6,45.44,45.53,20300
07/24/2003,11:00,45.53,45.6,45.51,45.54,69000
07/24/2003,11:05,45.57,45.6,45.47,45.55,31400
07/24/2003,11:10,45.56,45.56,45.43,45.46,46700
07/24/2003,11:15,45.47,45.57,45.44,45.48,72700
07/24/2003,11:20,45.47,45.5,45.41,45.41,48500
07/24/2003,11:25,45.41,45.5,45.38,45.46,43900
07/24/2003,11:30,45.45,45.47,45.37,45.41,41300
07/24/2003,11:35,45.42,45.42,45.36,45.4,59300
07/24/2003,11:40,45.42,45.43,45.37,45.41,40700
07/24/2003,11:45,45.41,45.42,45.37,45.39,45900
07/24/2003,11:50,45.39,45.41,45.33,45.35,24000
07/24/2003,11:55,45.36,45.4,45.35,45.4,12900
07/24/2003,12:00,45.38,45.38,45.32,45.32,24500
07/24/2003,12:05,45.33,45.35,45.31,45.33,11800
07/24/2003,12:10,45.31,45.31,45.25,45.29,27600
07/24/2003,12:15,45.28,45.28,45.25,45.27,11500
07/24/2003,12:20,45.27,45.34,45.26,45.29,23800
07/24/2003,12:25,45.28,45.35,45.27,45.32,20400
07/24/2003,12:30,45.34,45.4,45.33,45.4,31800
07/24/2003,12:35,45.4,45.41,45.36,45.39,24200
07/24/2003,12:40,45.35,45.37,45.35,45.35,14800
07/24/2003,12:45,45.35,45.35,45.29,45.3,29700
07/24/2003,12:50,45.29,45.29,45.25,45.27,20200
07/24/2003,12:55,45.26,45.261,45.25,45.25,18000
07/24/2003,13:00,45.25,45.28,45.2,45.28,25100
07/24/2003,13:05,45.28,45.28,45.25,45.26,92900
07/24/2003,13:10,45.25,45.26,45.2,45.2,175800
07/24/2003,13:15,45.2,45.21,45.2,45.21,7500
07/24/2003,13:20,45.21,45.23,45.2,45.21,23500
07/24/2003,13:25,45.2,45.22,45.19,45.2,12200
07/24/2003,13:30,45.19,45.19,45.14,45.19,12800
07/24/2003,13:35,45.19,45.2,45.17,45.19,19000
07/24/2003,13:40,45.2,45.2,45.12,45.2,21400
07/24/2003,13:45,45.2,45.2,45.14,45.16,35000
07/24/2003,13:50,45.17,45.19,45.14,45.15,20800
07/24/2003,13:55,45.16,45.18,45.14,45.18,20600
07/24/2003,14:00,45.18,45.18,45.17,45.18,23700
07/24/2003,14:05,45.18,45.2,45.18,45.18,26500
07/24/2003,14:10,45.18,45.19,45.16,45.18,28200
07/24/2003,14:15,45.18,45.19,45.15,45.16,34200
07/24/2003,14:20,45.16,45.16,45.05,45.06,76700
07/24/2003,14:25,45.05,45.06,44.9,44.94,122500
07/24/2003,14:30,44.92,44.93,44.89,44.92,94400
07/24/2003,14:35,44.92,44.92,44.8,44.87,123700
07/24/2003,14:40,44.86,44.88,44.7,44.7,70700
07/24/2003,14:45,44.71,44.75,44.64,44.74,65600
07/24/2003,14:50,44.75,44.78,44.73,44.76,55200
07/24/2003,14:55,44.75,44.79,44.65,44.78,59300
07/24/2003,15:00,44.76,44.76,44.59,44.68,74500
07/24/2003,15:05,44.65,44.69,44.6,44.66,71600
07/24/2003,15:10,44.67,44.76,44.66,44.75,51800
07/24/2003,15:15,44.73,44.79,44.73,44.77,40800
07/24/2003,15:20,44.79,44.8,44.75,44.75,41500
07/24/2003,15:25,44.75,44.82,44.71,44.82,27900
07/24/2003,15:30,44.82,44.82,44.7,44.75,63800
07/24/2003,15:35,44.75,44.78,44.7,44.72,62900
07/24/2003,15:40,44.69,44.7,44.55,44.55,69400
07/24/2003,15:45,44.55,44.64,44.55,44.59,61800
07/24/2003,15:50,44.6,44.6,44.53,44.55,97300
07/24/2003,15:55,44.55,44.61,44.52,44.55,154400
07/25/2003,09:30,44.51,44.8,44.5,44.77,93700
07/25/2003,09:35,44.8,44.8,44.7,44.7,35700
07/25/2003,09:40,44.7,44.71,44.6,44.63,118400
07/25/2003,09:45,44.62,44.7,44.6,44.63,76200
07/25/2003,09:50,44.65,44.69,44.62,44.65,52400
07/25/2003,09:55,44.65,44.65,44.52,44.53,108500
07/25/2003,10:00,44.5,44.52,44.4,44.5,98200
07/25/2003,10:05,44.51,44.519,44.3,44.36,128900
07/25/2003,10:10,44.35,44.41,44.33,44.4,184200
07/25/2003,10:15,44.36,44.52,44.35,44.52,60500
07/25/2003,10:20,44.52,44.55,44.47,44.47,27400
07/25/2003,10:25,44.46,44.47,44.36,44.4,56100
07/25/2003,10:30,44.38,44.4,44.31,44.33,68000
07/25/2003,10:35,44.33,44.34,44.27,44.31,56200
07/25/2003,10:40,44.33,44.37,44.28,44.3,48600
07/25/2003,10:45,44.31,44.32,44.18,44.2,55400
07/25/2003,10:50,44.2,44.22,44.11,44.11,63700
07/25/2003,10:55,44.2,44.22,44.18,44.21,50000
07/25/2003,11:00,44.21,44.25,44.2,44.23,70000
07/25/2003,11:05,44.23,44.28,44.2,44.28,67200
07/25/2003,11:10,44.27,44.37,44.27,44.36,62900
07/25/2003,11:15,44.36,44.38,44.29,44.29,45600
07/25/2003,11:20,44.28,44.37,44.27,44.32,36700
07/25/2003,11:25,44.32,44.32,44.25,44.26,27300
07/25/2003,11:30,44.27,44.27,44.24,44.25,20700
07/25/2003,11:35,44.23,44.35,44.23,44.3,21700
07/25/2003,11:40,44.33,44.45,44.29,44.44,37000
07/25/2003,11:45,44.43,44.5,44.41,44.45,32300
07/25/2003,11:50,44.42,44.57,44.42,44.54,57600
07/25/2003,11:55,44.55,44.65,44.54,44.65,31700
07/25/2003,12:00,44.66,44.69,44.59,44.63,35100
07/25/2003,12:05,44.63,44.64,44.58,44.58,12000
07/25/2003,12:10,44.59,44.6,44.55,44.57,23900
07/25/2003,12:15,44.56,44.68,44.55,44.68,30600
07/25/2003,12:20,44.67,44.67,44.56,44.59,16900
07/25/2003,12:25,44.61,44.61,44.56,44.56,11000
07/25/2003,12:30,44.55,44.62,44.55,44.6,39000
07/25/2003,12:35,44.61,44.61,44.53,44.54,50400
07/25/2003,12:40,44.54,44.55,44.41,44.5,28200
07/25/2003,12:45,44.52,44.59,44.5,44.56,27100
07/25/2003,12:50,44.57,44.61,44.57,44.61,11000
07/25/2003,12:55,44.6,44.65,44.6,44.65,35800
07/25/2003,13:00,44.65,44.7,44.64,44.69,29900
07/25/2003,13:05,44.69,44.69,44.65,44.66,20200
07/25/2003,13:10,44.66,44.74,44.64,44.74,30700
07/25/2003,13:15,44.73,44.8,44.73,44.75,55500
07/25/2003,13:20,44.76,44.78,44.69,44.69,32200
07/25/2003,13:25,44.69,44.69,44.62,44.62,29800
07/25/2003,13:30,44.62,44.63,44.54,44.56,97300
07/25/2003,13:35,44.58,44.59,44.55,44.59,30500
07/25/2003,13:40,44.6,44.61,44.57,44.6,20700
07/25/2003,13:45,44.6,44.65,44.6,44.65,14600
07/25/2003,13:50,44.64,44.65,44.59,44.59,12200
07/25/2003,13:55,44.6,44.611,44.54,44.56,20600
07/25/2003,14:00,44.55,44.58,44.52,44.53,21100
07/25/2003,14:05,44.53,44.56,44.53,44.56,22400
07/25/2003,14:10,44.56,44.57,44.53,44.53,22600
07/25/2003,14:15,44.53,44.55,44.51,44.54,20700
07/25/2003,14:20,44.55,44.58,44.54,44.54,19200
07/25/2003,14:25,44.52,44.54,44.5,44.53,22600
07/25/2003,14:30,44.54,44.73,44.53,44.7,84800
07/25/2003,14:35,44.69,44.75,44.69,44.73,38900
07/25/2003,14:40,44.72,44.75,44.65,44.65,80400
07/25/2003,14:45,44.65,44.74,44.65,44.74,45600
07/25/2003,14:50,44.73,44.87,44.73,44.85,68100
07/25/2003,14:55,44.88,44.89,44.84,44.84,77100
07/25/2003,15:00,44.85,44.93,44.84,44.9,61200
07/25/2003,15:05,44.9,44.97,44.9,44.93,43000
07/25/2003,15:10,44.93,45.02,44.93,44.97,56800
07/25/2003,15:15,44.97,44.97,44.9,44.93,73100
07/25/2003,15:20,44.93,45,44.93,44.96,59100
07/25/2003,15:25,44.94,45.01,44.94,45,103000
07/25/2003,15:30,45,45.07,45,45.04,82600
07/25/2003,15:35,45.04,45.04,44.93,44.951,66700
07/25/2003,15:40,44.96,45,44.95,44.99,74300
07/25/2003,15:45,44.99,45.02,44.99,45.01,70700
07/25/2003,15:50,45.01,45.01,44.931,44.97,171200
07/25/2003,15:55,44.97,45,44.94,44.99,94900
07/28/2003,09:30,44.92,44.92,44.84,44.87,121000
07/28/2003,09:35,44.88,44.94,44.85,44.87,36100
07/28/2003,09:40,44.87,44.9,44.83,44.84,72900
07/28/2003,09:45,44.82,44.82,44.61,44.64,72700
07/28/2003,09:50,44.63,44.64,44.52,44.53,100400
07/28/2003,09:55,44.56,44.6,44.53,44.591,64700
07/28/2003,10:00,44.591,44.65,44.52,44.65,111400
07/28/2003,10:05,44.68,44.68,44.57,44.58,60800
07/28/2003,10:10,44.57,44.58,44.51,44.53,63600
07/28/2003,10:15,44.51,44.55,44.5,44.52,65900
07/28/2003,10:20,44.52,44.53,44.45,44.5,65100
07/28/2003,10:25,44.5,44.54,44.49,44.52,150500
07/28/2003,10:30,44.52,44.66,44.52,44.59,84100
07/28/2003,10:35,44.62,44.62,44.53,44.54,32300
07/28/2003,10:40,44.54,44.64,44.54,44.55,40500
07/28/2003,10:45,44.55,44.61,44.54,44.58,35900
07/28/2003,10:50,44.57,44.59,44.5,44.54,67500
07/28/2003,10:55,44.55,44.62,44.51,44.6,19800
07/28/2003,11:00,44.6,44.6,44.55,44.56,31800
07/28/2003,11:05,44.56,44.62,44.55,44.55,28500
07/28/2003,11:10,44.55,44.58,44.5,44.51,35800
07/28/2003,11:15,44.53,44.62,44.53,44.6,19400
07/28/2003,11:20,44.6,44.66,44.59,44.64,28300
07/28/2003,11:25,44.64,44.78,44.63,44.78,47500
07/28/2003,11:30,44.78,44.78,44.7,44.75,54400
07/28/2003,11:35,44.75,44.75,44.67,44.72,33900
07/28/2003,11:40,44.73,44.85,44.73,44.81,42800
07/28/2003,11:45,44.79,44.83,44.76,44.769,22900
07/28/2003,11:50,44.77,44.8,44.76,44.8,13600
07/28/2003,11:55,44.8,44.8,44.58,44.58,23900
07/28/2003,12:00,44.59,44.59,44.51,44.53,112800
07/28/2003,12:05,44.54,44.64,44.54,44.54,53100
07/28/2003,12:10,44.54,44.58,44.54,44.55,39800
07/28/2003,12:15,44.56,44.6,44.55,44.59,28900
07/28/2003,12:20,44.59,44.59,44.55,44.57,33000
07/28/2003,12:25,44.57,44.59,44.55,44.59,21700
07/28/2003,12:30,44.57,44.59,44.55,44.55,151500
07/28/2003,12:35,44.55,44.58,44.55,44.55,37000
07/28/2003,12:40,44.56,44.69,44.55,44.69,35900
07/28/2003,12:45,44.67,44.74,44.65,44.72,10800
07/28/2003,12:50,44.73,44.78,44.7,44.71,17400
07/28/2003,12:55,44.7,44.75,44.7,44.74,22000
07/28/2003,13:00,44.75,44.75,44.62,44.62,128700
07/28/2003,13:05,44.61,44.67,44.59,44.66,18300
07/28/2003,13:10,44.67,44.67,44.6,44.61,12200
07/28/2003,13:15,44.61,44.74,44.61,44.73,27400
07/28/2003,13:20,44.73,44.73,44.63,44.65,21300
07/28/2003,13:25,44.67,44.72,44.62,44.64,19100
07/28/2003,13:30,44.65,44.72,44.63,44.65,20400
07/28/2003,13:35,44.63,44.77,44.63,44.76,44700
07/28/2003,13:40,44.76,44.8,44.73,44.8,43300
07/28/2003,13:45,44.8,44.83,44.79,44.8,37100
07/28/2003,13:50,44.8,44.82,44.77,44.78,32400
07/28/2003,13:55,44.79,44.8,44.7,44.73,21800
07/28/2003,14:00,44.74,44.74,44.67,44.68,17100
07/28/2003,14:05,44.68,44.69,44.65,44.66,6100
07/28/2003,14:10,44.67,44.67,44.6,44.61,33200
07/28/2003,14:15,44.62,44.65,44.51,44.52,20200
07/28/2003,14:20,44.53,44.57,44.51,44.54,79000
07/28/2003,14:25,44.52,44.54,44.47,44.54,51600
07/28/2003,14:30,44.54,44.58,44.54,44.55,31800
07/28/2003,14:35,44.55,44.64,44.55,44.64,27500
07/28/2003,14:40,44.64,44.65,44.58,44.59,27600
07/28/2003,14:45,44.6,44.63,44.55,44.58,27600
07/28/2003,14:50,44.62,44.7,44.61,44.68,57600
07/28/2003,14:55,44.68,44.78,44.67,44.77,62000
07/28/2003,15:00,44.76,44.8,44.74,44.8,39000
07/28/2003,15:05,44.85,44.86,44.77,44.77,62500
07/28/2003,15:10,44.77,44.78,44.75,44.77,105400
07/28/2003,15:15,44.76,44.78,44.73,44.73,33000
07/28/2003,15:20,44.73,44.74,44.7,44.74,31200
07/28/2003,15:25,44.68,44.73,44.68,44.71,177100
07/28/2003,15:30,44.71,44.73,44.63,44.65,136700
07/28/2003,15:35,44.65,44.66,44.53,44.55,75000
07/28/2003,15:40,44.56,44.56,44.53,44.56,52500
07/28/2003,15:45,44.56,44.58,44.53,44.57,61600
07/28/2003,15:50,44.57,44.63,44.55,44.62,43100
07/28/2003,15:55,44.62,44.64,44.6,44.61,62100
07/29/2003,09:30,44.75,44.76,44.6575,44.76,40000
07/29/2003,09:35,44.76,44.9,44.76,44.871,44500
07/29/2003,09:40,44.9,44.9,44.84,44.86,33400
07/29/2003,09:45,44.86,44.86,44.77,44.84,21100
07/29/2003,09:50,44.84,44.95,44.83,44.881,122800
07/29/2003,09:55,44.89,44.91,44.77,44.77,64400
07/29/2003,10:00,44.77,44.77,44.4,44.5,221200
07/29/2003,10:05,44.51,44.51,44.35,44.36,158300
07/29/2003,10:10,44.37,44.5,44.35,44.5,129900
07/29/2003,10:15,44.54,44.7,44.52,44.7,79400
07/29/2003,10:20,44.7,44.75,44.67,44.74,112200
07/29/2003,10:25,44.75,44.8,44.74,44.74,91100
07/29/2003,10:30,44.741,44.76,44.56,44.68,90600
07/29/2003,10:35,44.67,44.74,44.65,44.74,56000
07/29/2003,10:40,44.73,44.75,44.61,44.65,28200
07/29/2003,10:45,44.7,44.74,44.671,44.74,65600
07/29/2003,10:50,44.74,44.78,44.64,44.68,33100
07/29/2003,10:55,44.7,44.8,44.7,44.72,57100
07/29/2003,11:00,44.72,44.82,44.72,44.82,34200
07/29/2003,11:05,44.83,44.83,44.699,44.75,59700
07/29/2003,11:10,44.75,44.79,44.65,44.71,29000
07/29/2003,11:15,44.72,44.83,44.72,44.76,35800
07/29/2003,11:20,44.8,44.8,44.69,44.761,55100
07/29/2003,11:25,44.76,44.81,44.75,44.78,47200
07/29/2003,11:30,44.78,44.88,44.75,44.88,43800
07/29/2003,11:35,44.88,44.98,44.88,44.97,92700
07/29/2003,11:40,44.99,45.05,44.99,45,117000
07/29/2003,11:45,45.009,45.09,44.95,45.09,77000
07/29/2003,11:50,45.06,45.09,44.97,44.99,43300
07/29/2003,11:55,44.98,45.13,44.98,45.06,61500
07/29/2003,12:00,45.06,45.07,44.989,45,40200
07/29/2003,12:05,45,45,44.96,44.97,15700
07/29/2003,12:10,44.98,45.01,44.97,44.99,46400
07/29/2003,12:15,44.98,44.99,44.95,44.98,21300
07/29/2003,12:20,44.97,45,44.902,44.96,35000
07/29/2003,12:25,44.95,44.96,44.9,44.91,18000
07/29/2003,12:30,44.91,44.92,44.9,44.91,16100
07/29/2003,12:35,44.91,44.92,44.9,44.91,19800
07/29/2003,12:40,44.91,45,44.91,45,28600
07/29/2003,12:45,44.981,45,44.97,45,42600
07/29/2003,12:50,44.98,45.01,44.95,44.97,52200
07/29/2003,12:55,44.98,45,44.98,44.98,54000
07/29/2003,13:00,44.98,45,44.94,44.98,53800
07/29/2003,13:05,44.97,44.97,44.9,44.94,6600
07/29/2003,13:10,44.96,45,44.96,44.99,20800
07/29/2003,13:15,44.99,45.09,44.99,45.09,35900
07/29/2003,13:20,45.09,45.15,45.09,45.15,21800
07/29/2003,13:25,45.14,45.15,45.09,45.15,28900
07/29/2003,13:30,45.15,45.28,45.15,45.25,125200
07/29/2003,13:35,45.22,45.25,45.14,45.15,27100
07/29/2003,13:40,45.15,45.17,45.06,45.08,25700
07/29/2003,13:45,45.07,45.13,45.06,45.13,118400
07/29/2003,13:50,45.13,45.18,45.11,45.11,54700
07/29/2003,13:55,45.12,45.21,45.12,45.21,106800
07/29/2003,14:00,45.19,45.25,45.18,45.25,124200
07/29/2003,14:05,45.24,45.24,45.16,45.16,67900
07/29/2003,14:10,45.16,45.16,45.12,45.15,28800
07/29/2003,14:15,45.14,45.17,45.12,45.13,43700
07/29/2003,14:20,45.13,45.14,45.12,45.14,45500
07/29/2003,14:25,45.14,45.17,45.04,45.04,42100
07/29/2003,14:30,45.04,45.05,44.96,45,58200
07/29/2003,14:35,45.01,45.01,44.8,44.87,43900
07/29/2003,14:40,44.85,44.95,44.82,44.83,136500
07/29/2003,14:45,44.87,44.94,44.82,44.88,147400
07/29/2003,14:50,44.9,44.93,44.89,44.891,23900
07/29/2003,14:55,44.89,44.95,44.77,44.77,53100
07/29/2003,15:00,44.78,44.79,44.71,44.71,44800
07/29/2003,15:05,44.72,44.73,44.68,44.71,145900
07/29/2003,15:10,44.71,44.71,44.69,44.69,32700
07/29/2003,15:15,44.7,44.72,44.68,44.72,152400
07/29/2003,15:20,44.72,44.88,44.71,44.85,97000
07/29/2003,15:25,44.85,44.91,44.82,44.86,53400
07/29/2003,15:30,44.86,44.865,44.7,44.72,80700
07/29/2003,15:35,44.73,44.77,44.66,44.76,68400
07/29/2003,15:40,44.76,44.82,44.74,44.78,225000
07/29/2003,15:45,44.78,44.78,44.73,44.76,99100
07/29/2003,15:50,44.77,44.79,44.75,44.79,116200
07/29/2003,15:55,44.79,44.87,44.78,44.84,85900
07/30/2003,09:30,45.2,45.22,45.16,45.18,120500
07/30/2003,09:35,45.17,45.2,45.08,45.13,77500
07/30/2003,09:40,45.14,45.15,45.07,45.08,84900
07/30/2003,09:45,45.06,45.08,45.05,45.05,71300
07/30/2003,09:50,45.04,45.06,45.01,45.06,33500
07/30/2003,09:55,45.05,45.05,45,45,50200
07/30/2003,10:00,44.97,45,44.97,44.98,38200
07/30/2003,10:05,44.97,44.97,44.92,44.93,71800
07/30/2003,10:10,44.93,44.99,44.93,44.97,47900
07/30/2003,10:15,44.95,45.08,44.95,45.08,50800
07/30/2003,10:20,45.07,45.15,45.05,45.14,105700
07/30/2003,10:25,45.14,45.18,45.11,45.18,56100
07/30/2003,10:30,45.14,45.16,45.02,45.02,43600
07/30/2003,10:35,45.03,45.07,45,45.06,60000
07/30/2003,10:40,45.06,45.06,44.97,44.99,28400
07/30/2003,10:45,45,45.11,45,45.08,63600
07/30/2003,10:50,45.09,45.09,45.03,45.09,17500
07/30/2003,10:55,45.1,45.15,45.06,45.11,65100
07/30/2003,11:00,45.11,45.15,45.04,45.05,37000
07/30/2003,11:05,45.13,45.14,45.02,45.03,42200
07/30/2003,11:10,45.05,45.05,44.98,44.99,75500
07/30/2003,11:15,44.98,44.99,44.95,44.97,71100
07/30/2003,11:20,44.96,45.05,44.96,44.99,40300
07/30/2003,11:25,45,45,44.98,44.99,23800
07/30/2003,11:30,44.99,45.02,44.99,45,123000
07/30/2003,11:35,45.02,45.03,45,45.01,25700
07/30/2003,11:40,45.01,45.08,45,45.07,33000
07/30/2003,11:45,45.08,45.2,45.08,45.2,160700
07/30/2003,11:50,45.2,45.21,45.16,45.21,105300
07/30/2003,11:55,45.23,45.23,45.17,45.18,30300
07/30/2003,12:00,45.17,45.212,45.17,45.212,46700
07/30/2003,12:05,45.25,45.26,45.19,45.26,47700
07/30/2003,12:10,45.26,45.3,45.24,45.3,43000
07/30/2003,12:15,45.3,45.38,45.27,45.27,52700
07/30/2003,12:20,45.28,45.32,45.25,45.3,46500
07/30/2003,12:25,45.3,45.31,45.26,45.27,20900
07/30/2003,12:30,45.23,45.26,45.21,45.22,35600
07/30/2003,12:35,45.22,45.31,45.21,45.25,31800
07/30/2003,12:40,45.28,45.3,45.23,45.28,30500
07/30/2003,12:45,45.28,45.31,45.25,45.26,21900
07/30/2003,12:50,45.26,45.27,45.2,45.21,9400
07/30/2003,12:55,45.22,45.22,45.16,45.22,17300
07/30/2003,13:00,45.22,45.26,45.188,45.21,34400
07/30/2003,13:05,45.21,45.21,45.17,45.17,27900
07/30/2003,13:10,45.18,45.19,45.15,45.16,33500
07/30/2003,13:15,45.17,45.17,45.09,45.12,32700
07/30/2003,13:20,45.12,45.22,45.12,45.22,12400
07/30/2003,13:25,45.22,45.24,45.22,45.23,48400
07/30/2003,13:30,45.23,45.28,45.21,45.21,75100
07/30/2003,13:35,45.22,45.27,45.22,45.25,35300
07/30/2003,13:40,45.25,45.31,45.25,45.31,21200
07/30/2003,13:45,45.3,45.3,45.26,45.3,58600
07/30/2003,13:50,45.29,45.34,45.28,45.31,64700
07/30/2003,13:55,45.31,45.32,45.3,45.32,22700
07/30/2003,14:00,45.32,45.35,45.28,45.28,56500
07/30/2003,14:05,45.28,45.29,45.25,45.25,65500
07/30/2003,14:10,45.26,45.28,45.25,45.26,40300
07/30/2003,14:15,45.27,45.3,45.23,45.25,175000
07/30/2003,14:20,45.25,45.29,45.17,45.21,64600
07/30/2003,14:25,45.21,45.26,45.2,45.26,61900
07/30/2003,14:30,45.27,45.33,45.25,45.31,57200
07/30/2003,14:35,45.31,45.36,45.29,45.32,40900
07/30/2003,14:40,45.31,45.35,45.29,45.35,41700
07/30/2003,14:45,45.35,45.4,45.35,45.39,108300
07/30/2003,14:50,45.4,45.45,45.35,45.44,177400
07/30/2003,14:55,45.44,45.49,45.44,45.47,122300
07/30/2003,15:00,45.46,45.46,45.35,45.38,107700
07/30/2003,15:05,45.38,45.4,45.35,45.39,49700
07/30/2003,15:10,45.39,45.4,45.36,45.4,62100
07/30/2003,15:15,45.4,45.45,45.38,45.45,84900
07/30/2003,15:20,45.45,45.55,45.34,45.34,117700
07/30/2003,15:25,45.33,45.33,45.24,45.24,34300
07/30/2003,15:30,45.27,45.36,45.26,45.32,62300
07/30/2003,15:35,45.3,45.3,45.22,45.25,72300
07/30/2003,15:40,45.25,45.26,45.19,45.21,48000
07/30/2003,15:45,45.21,45.21,45.2,45.21,111600
07/30/2003,15:50,45.21,45.28,45.19,45.27,84200
07/30/2003,15:55,45.26,45.35,45.26,45.32,132200
07/31/2003,09:30,45.47,45.5,45.44,45.44,190600
07/31/2003,09:35,45.44,45.44,45.3,45.3,96100
07/31/2003,09:40,45.3,45.41,45.3,45.41,46900
07/31/2003,09:45,45.41,45.42,45.35,45.39,79600
07/31/2003,09:50,45.41,45.41,45.35,45.37,44600
07/31/2003,09:55,45.37,45.5,45.33,45.48,86400
07/31/2003,10:00,45.55,45.6,45.5,45.54,108700
07/31/2003,10:05,45.55,45.55,45.28,45.37,171500
07/31/2003,10:10,45.36,45.42,45.35,45.42,41600
07/31/2003,10:15,45.42,45.49,45.39,45.45,80600
07/31/2003,10:20,45.44,45.52,45.44,45.51,55900
07/31/2003,10:25,45.51,45.56,45.5,45.56,41600
07/31/2003,10:30,45.56,45.65,45.54,45.63,73600
07/31/2003,10:35,45.64,45.84,45.64,45.82,183000
07/31/2003,10:40,45.85,46,45.8,45.95,224000
07/31/2003,10:45,45.95,46.06,45.93,46.03,171800
07/31/2003,10:50,46,46.04,45.9,46.04,112800
07/31/2003,10:55,46.04,46.12,46.03,46.11,137200
07/31/2003,11:00,46.11,46.12,46.08,46.08,89800
07/31/2003,11:05,46.08,46.11,46.04,46.08,95500
07/31/2003,11:10,46.08,46.2,46.07,46.2,113000
07/31/2003,11:15,46.19,46.21,46.17,46.21,68100
07/31/2003,11:20,46.19,46.23,46.16,46.16,90800
07/31/2003,11:25,46.16,46.16,46.06,46.08,90300
07/31/2003,11:30,46.09,46.12,46.09,46.09,124700
07/31/2003,11:35,46.08,46.13,46.05,46.11,40900
07/31/2003,11:40,46.11,46.16,46.1,46.15,34700
07/31/2003,11:45,46.14,46.14,46.06,46.09,52000
07/31/2003,11:50,46.09,46.1,46.08,46.09,52100
07/31/2003,11:55,46.09,46.1,46.04,46.05,93500
07/31/2003,12:00,46.05,46.05,46,46,33300
07/31/2003,12:05,46.01,46.02,45.98,46,33100
07/31/2003,12:10,46,46.04,45.98,45.98,31100
07/31/2003,12:15,45.99,46.04,45.98,45.99,31200
07/31/2003,12:20,45.98,45.99,45.96,45.97,20700
07/31/2003,12:25,45.96,45.97,45.9,45.91,51500
07/31/2003,12:30,45.91,45.91,45.81,45.82,13200
07/31/2003,12:35,45.82,45.83,45.81,45.82,16200
07/31/2003,12:40,45.82,45.84,45.78,45.83,32500
07/31/2003,12:45,45.81,45.83,45.76,45.76,36300
07/31/2003,12:50,45.77,45.77,45.69,45.7,45100
07/31/2003,12:55,45.7,45.7,45.65,45.66,61400
07/31/2003,13:00,45.66,45.72,45.66,45.68,34700
07/31/2003,13:05,45.67,45.67,45.65,45.66,53900
07/31/2003,13:10,45.66,45.67,45.65,45.65,64700
07/31/2003,13:15,45.65,45.65,45.62,45.64,47100
07/31/2003,13:20,45.64,45.65,45.57,45.6,73800
07/31/2003,13:25,45.6,45.65,45.59,45.65,53600
07/31/2003,13:30,45.65,45.65,45.61,45.61,41100
07/31/2003,13:35,45.61,45.62,45.59,45.6,17500
07/31/2003,13:40,45.59,45.6,45.57,45.6,31800
07/31/2003,13:45,45.6,45.6,45.56,45.56,34300
07/31/2003,13:50,45.56,45.57,45.53,45.53,38100
07/31/2003,13:55,45.54,45.57,45.5,45.52,50100
07/31/2003,14:00,45.52,45.52,45.47,45.47,52400
07/31/2003,14:05,45.46,45.46,45.39,45.42,165900
07/31/2003,14:10,45.42,45.47,45.41,45.46,26200
07/31/2003,14:15,45.46,45.49,45.41,45.48,43500
07/31/2003,14:20,45.45,45.49,45.45,45.47,86600
07/31/2003,14:25,45.47,45.49,45.42,45.45,31900
07/31/2003,14:30,45.45,45.48,45.43,45.47,54500
07/31/2003,14:35,45.47,45.47,45.4,45.4,64600
07/31/2003,14:40,45.41,45.44,45.4,45.43,40000
07/31/2003,14:45,45.41,45.43,45.3,45.3,57400
07/31/2003,14:50,45.27,45.34,45.27,45.3,119000
07/31/2003,14:55,45.3,45.35,45.28,45.3,33100
07/31/2003,15:00,45.31,45.36,45.26,45.29,46100
07/31/2003,15:05,45.29,45.31,45.25,45.25,78600
07/31/2003,15:10,45.26,45.3,45.25,45.29,124200
07/31/2003,15:15,45.32,45.34,45.3,45.3,62500
07/31/2003,15:20,45.3,45.3,45.25,45.26,77400
07/31/2003,15:25,45.26,45.27,45.16,45.17,133200
07/31/2003,15:30,45.15,45.21,45.07,45.1,173300
07/31/2003,15:35,45.1,45.12,45.05,45.11,250300
07/31/2003,15:40,45.12,45.25,45.11,45.25,72800
07/31/2003,15:45,45.25,45.25,45.21,45.24,155300
07/31/2003,15:50,45.24,45.24,45.13,45.15,155800
07/31/2003,15:55,45.14,45.15,45,45,174500
08/01/2003,09:30,44.5,44.8525,44.45,44.48,322300
08/01/2003,09:35,44.48,44.7,44.47,44.6,140200
08/01/2003,09:40,44.61,44.71,44.6,44.61,97100
08/01/2003,09:45,44.6,44.63,44.4,44.49,71200
08/01/2003,09:50,44.5,44.63,44.5,44.57,100100
08/01/2003,09:55,44.57,44.65,44.51,44.57,90600
08/01/2003,10:00,44.57,44.6,44.45,44.59,107100
08/01/2003,10:05,44.57,44.7,44.51,44.66,37200
08/01/2003,10:10,44.66,44.66,44.56,44.56,66000
08/01/2003,10:15,44.55,44.6,44.51,44.55,75000
08/01/2003,10:20,44.55,44.58,44.51,44.57,54500
08/01/2003,10:25,44.54,44.65,44.5,44.62,44400
08/01/2003,10:30,44.62,44.72,44.56,44.58,37600
08/01/2003,10:35,44.58,44.62,44.58,44.58,17700
08/01/2003,10:40,44.59,44.61,44.57,44.6,35600
08/01/2003,10:45,44.58,44.61,44.57,44.6,22800
08/01/2003,10:50,44.62,44.63,44.55,44.58,35600
08/01/2003,10:55,44.57,44.74,44.55,44.7,48500
08/01/2003,11:00,44.67,44.72,44.56,44.62,51800
08/01/2003,11:05,44.62,44.76,44.61,44.73,46300
08/01/2003,11:10,44.73,44.75,44.7,44.7,39200
08/01/2003,11:15,44.7,44.75,44.68,44.73,25000
08/01/2003,11:20,44.74,44.74,44.6,44.6,28400
08/01/2003,11:25,44.62,44.69,44.599,44.62,61600
08/01/2003,11:30,44.63,44.63,44.56,44.59,55500
08/01/2003,11:35,44.59,44.65,44.57,44.58,27200
08/01/2003,11:40,44.59,44.64,44.58,44.63,27200
08/01/2003,11:45,44.62,44.74,44.6,44.7,44000
08/01/2003,11:50,44.69,44.73,44.65,44.72,34000
08/01/2003,11:55,44.72,44.72,44.66,44.68,31900
08/01/2003,12:00,44.69,44.74,44.67,44.7,14000
08/01/2003,12:05,44.69,44.75,44.67,44.67,33500
08/01/2003,12:10,44.67,44.73,44.67,44.73,27000
08/01/2003,12:15,44.73,44.75,44.7,44.75,42900
08/01/2003,12:20,44.73,44.8,44.7,44.79,25600
08/01/2003,12:25,44.8,44.84,44.8,44.81,48000
08/01/2003,12:30,44.8,44.88,44.8,44.88,53800
08/01/2003,12:35,44.88,44.95,44.85,44.94,92200
08/01/2003,12:40,44.95,44.99,44.95,44.99,62600
08/01/2003,12:45,45,45.1,45,45.1,94700
08/01/2003,12:50,45.1,45.12,45.06,45.1,161800
08/01/2003,12:55,45.1,45.15,45.07,45.13,52700
08/01/2003,13:00,45.13,45.17,45.1,45.11,91400
08/01/2003,13:05,45.11,45.16,45.06,45.11,45500
08/01/2003,13:10,45.11,45.11,45.07,45.08,29200
08/01/2003,13:15,45.09,45.12,45.09,45.12,46700
08/01/2003,13:20,45.16,45.24,45.1,45.11,48300
08/01/2003,13:25,45.11,45.19,45.1,45.16,105100
08/01/2003,13:30,45.13,45.15,45.1,45.11,50200
08/01/2003,13:35,45.11,45.16,45.11,45.11,24500
08/01/2003,13:40,45.12,45.14,45.1,45.13,52100
08/01/2003,13:45,45.14,45.18,45.1,45.16,32600
08/01/2003,13:50,45.17,45.22,45.12,45.12,50500
08/01/2003,13:55,45.12,45.13,45.05,45.1,37100
08/01/2003,14:00,45.1,45.1,44.96,44.96,30000
08/01/2003,14:05,44.96,45,44.91,45,21000
08/01/2003,14:10,44.99,45.01,44.87,44.881,35600
08/01/2003,14:15,44.89,44.89,44.8,44.81,35900
08/01/2003,14:20,44.8,44.84,44.75,44.83,37800
08/01/2003,14:25,44.83,44.95,44.81,44.87,32100
08/01/2003,14:30,44.87,44.92,44.84,44.9,18000
08/01/2003,14:35,44.9,44.93,44.78,44.85,47500
08/01/2003,14:40,44.87,44.88,44.8,44.81,18500
08/01/2003,14:45,44.83,45.02,44.83,44.89,60400
08/01/2003,14:50,44.91,45,44.8,44.82,35900
08/01/2003,14:55,44.82,44.94,44.8,44.83,25700
08/01/2003,15:00,44.84,44.84,44.7,44.72,71000
08/01/2003,15:05,44.7,44.76,44.68,44.69,47500
08/01/2003,15:10,44.69,44.72,44.64,44.71,90400
08/01/2003,15:15,44.71,44.76,44.7,44.74,48900
08/01/2003,15:20,44.74,44.76,44.7,44.72,83100
08/01/2003,15:25,44.72,44.75,44.7,44.72,123100
08/01/2003,15:30,44.71,44.71,44.6,44.64,66500
08/01/2003,15:35,44.65,44.72,44.63,44.72,34300
08/01/2003,15:40,44.74,44.81,44.72,44.76,46000
08/01/2003,15:45,44.75,44.76,44.65,44.66,69500
08/01/2003,15:50,44.66,44.7,44.66,44.69,98200
08/01/2003,15:55,44.66,44.75,44.66,44.7,64600
08/04/2003,09:30,44.5,44.53,44.5,44.51,132900
08/04/2003,09:35,44.53,44.57,44.48,44.48,56900
08/04/2003,09:40,44.45,44.48,44.4,44.4,64900
08/04/2003,09:45,44.4,44.48,44.4,44.41,58600
08/04/2003,09:50,44.4,44.41,44.34,44.35,76600
08/04/2003,09:55,44.35,44.35,44.31,44.31,28900
08/04/2003,10:00,44.31,44.4,44.28,44.3,51700
08/04/2003,10:05,44.3,44.44,44.3,44.41,67200
08/04/2003,10:10,44.41,44.46,44.35,44.45,38700
08/04/2003,10:15,44.44,44.44,44.28,44.3,52900
08/04/2003,10:20,44.31,44.4,44.27,44.4,35900
08/04/2003,10:25,44.39,44.4,44.25,44.25,52900
08/04/2003,10:30,44.25,44.35,44.25,44.32,58000
08/04/2003,10:35,44.318,44.39,44.28,44.32,26600
08/04/2003,10:40,44.31,44.36,44.31,44.33,24900
08/04/2003,10:45,44.33,44.36,44.29,44.36,24700
08/04/2003,10:50,44.34,44.37,44.28,44.28,34400
08/04/2003,10:55,44.29,44.39,44.29,44.38,29000
08/04/2003,11:00,44.38,44.39,44.31,44.34,13800
08/04/2003,11:05,44.34,44.38,44.3,44.38,15600
08/04/2003,11:10,44.36,44.38,44.3,44.38,10500
08/04/2003,11:15,44.37,44.38,44.3,44.31,36100
08/04/2003,11:20,44.3,44.33,44.26,44.3,21600
08/04/2003,11:25,44.3,44.31,44.29,44.31,20100
08/04/2003,11:30,44.31,44.39,44.31,44.39,14900
08/04/2003,11:35,44.38,44.41,44.38,44.4,26500
08/04/2003,11:40,44.38,44.39,44.31,44.36,29700
08/04/2003,11:45,44.34,44.35,44.3,44.3,47500
08/04/2003,11:50,44.3,44.34,44.28,44.3,12600
08/04/2003,11:55,44.3,44.34,44.3,44.33,13900
08/04/2003,12:00,44.33,44.39,44.33,44.39,17200
08/04/2003,12:05,44.38,44.38,44.33,44.36,10600
08/04/2003,12:10,44.37,44.46,44.37,44.46,9600
08/04/2003,12:15,44.47,44.72,44.47,44.72,59300
08/04/2003,12:20,44.8,44.84,44.57,44.57,80000
08/04/2003,12:25,44.56,44.64,44.54,44.64,21400
08/04/2003,12:30,44.62,44.65,44.57,44.63,31500
08/04/2003,12:35,44.63,44.65,44.63,44.63,20400
08/04/2003,12:40,44.63,44.63,44.57,44.59,19900
08/04/2003,12:45,44.59,44.59,44.57,44.58,12900
08/04/2003,12:50,44.57,44.58,44.55,44.56,16800
08/04/2003,12:55,44.55,44.55,44.49,44.49,29100
08/04/2003,13:00,44.5,44.58,44.49,44.58,32000
08/04/2003,13:05,44.58,44.62,44.54,44.57,19100
08/04/2003,13:10,44.57,44.57,44.54,44.55,8700
08/04/2003,13:15,44.55,44.56,44.53,44.54,13900
08/04/2003,13:20,44.54,44.81,44.53,44.76,63500
08/04/2003,13:25,44.75,44.75,44.7,44.7,15900
08/04/2003,13:30,44.7,44.75,44.68,44.71,26900
08/04/2003,13:35,44.71,44.72,44.66,44.67,23200
08/04/2003,13:40,44.66,44.68,44.59,44.59,32900
08/04/2003,13:45,44.59,44.62,44.59,44.6,28400
08/04/2003,13:50,44.6,44.67,44.6,44.66,14900
08/04/2003,13:55,44.66,44.67,44.53,44.56,30500
08/04/2003,14:00,44.52,44.62,44.52,44.6,23200
08/04/2003,14:05,44.6,44.61,44.56,44.58,18500
08/04/2003,14:10,44.58,44.59,44.56,44.57,59700
08/04/2003,14:15,44.56,44.57,44.5,44.56,24100
08/04/2003,14:20,44.55,44.65,44.55,44.65,28200
08/04/2003,14:25,44.7,44.8,44.7,44.8,35200
08/04/2003,14:30,44.8,44.95,44.79,44.95,51700
08/04/2003,14:35,44.88,45.03,44.88,44.971,119200
08/04/2003,14:40,44.97,45.08,44.96,45.01,107600
08/04/2003,14:45,44.99,45,44.95,44.95,51500
08/04/2003,14:50,44.93,44.98,44.89,44.98,41100
08/04/2003,14:55,44.98,44.99,44.958,44.97,61900
08/04/2003,15:00,44.96,44.97,44.95,44.95,8200
08/04/2003,15:05,44.95,45,44.94,44.97,118400
08/04/2003,15:10,44.95,45,44.94,45,77100
08/04/2003,15:15,44.99,44.99,44.86,44.86,27600
08/04/2003,15:20,44.85,44.85,44.8,44.83,44800
08/04/2003,15:25,44.83,44.92,44.82,44.87,26300
08/04/2003,15:30,44.86,44.93,44.85,44.88,60600
08/04/2003,15:35,44.88,44.89,44.75,44.76,70300
08/04/2003,15:40,44.77,44.8,44.74,44.76,56300
08/04/2003,15:45,44.75,44.847,44.75,44.8,53500
08/04/2003,15:50,44.8,44.87,44.8,44.81,52800
08/04/2003,15:55,44.81,44.92,44.8,44.89,80100
08/05/2003,09:30,44.85,44.86,44.72,44.82,93300
08/05/2003,09:35,44.82,44.83,44.75,44.83,42500
08/05/2003,09:40,44.82,44.82,44.75,44.76,43000
08/05/2003,09:45,44.76,44.89,44.75,44.85,59200
08/05/2003,09:50,44.8625,44.8625,44.65,44.65,50900
08/05/2003,09:55,44.65,44.7,44.64,44.69,25200
08/05/2003,10:00,44.7,44.88,44.67,44.75,82300
08/05/2003,10:05,44.75,44.83,44.45,44.48,132400
08/05/2003,10:10,44.51,44.6,44.5,44.54,62700
08/05/2003,10:15,44.56,44.67,44.55,44.67,50100
08/05/2003,10:20,44.67,44.72,44.62,44.68,33900
08/05/2003,10:25,44.68,44.69,44.61,44.61,46700
08/05/2003,10:30,44.61,44.69,44.61,44.63,21100
08/05/2003,10:35,44.67,44.67,44.5,44.55,124200
08/05/2003,10:40,44.54,44.55,44.45,44.46,39600
08/05/2003,10:45,44.46,44.55,44.46,44.51,23600
08/05/2003,10:50,44.51,44.55,44.51,44.55,31500
08/05/2003,10:55,44.53,44.6,44.48,44.6,62200
08/05/2003,11:00,44.6,44.61,44.58,44.609,57700
08/05/2003,11:05,44.59,44.61,44.52,44.59,45500
08/05/2003,11:10,44.58,44.61,44.55,44.58,18100
08/05/2003,11:15,44.57,44.58,44.5,44.57,45000
08/05/2003,11:20,44.56,44.58,44.55,44.55,17000
08/05/2003,11:25,44.55,44.59,44.52,44.55,21600
08/05/2003,11:30,44.53,44.65,44.52,44.65,24700
08/05/2003,11:35,44.65,44.76,44.64,44.67,25700
08/05/2003,11:40,44.67,44.68,44.65,44.68,13400
08/05/2003,11:45,44.69,44.7,44.67,44.7,40800
08/05/2003,11:50,44.7,44.73,44.67,44.68,19100
08/05/2003,11:55,44.688,44.74,44.67,44.68,21300
08/05/2003,12:00,44.69,44.74,44.68,44.74,27500
08/05/2003,12:05,44.73,44.73,44.68,44.7,14600
08/05/2003,12:10,44.7,44.75,44.68,44.75,22900
08/05/2003,12:15,44.75,44.84,44.75,44.76,54200
08/05/2003,12:20,44.75,44.76,44.68,44.69,21100
08/05/2003,12:25,44.69,44.69,44.67,44.67,8800
08/05/2003,12:30,44.67,44.7,44.66,44.66,37600
08/05/2003,12:35,44.66,44.72,44.66,44.7,34200
08/05/2003,12:40,44.69,44.7,44.67,44.69,17100
08/05/2003,12:45,44.69,44.7,44.65,44.65,53500
08/05/2003,12:50,44.65,44.67,44.58,44.58,48600
08/05/2003,12:55,44.58,44.59,44.52,44.54,20700
08/05/2003,13:00,44.54,44.55,44.53,44.55,43500
08/05/2003,13:05,44.55,44.61,44.54,44.56,49200
08/05/2003,13:10,44.56,44.6,44.56,44.57,17700
08/05/2003,13:15,44.55,44.57,44.53,44.53,48000
08/05/2003,13:20,44.55,44.55,44.52,44.52,9800
08/05/2003,13:25,44.52,44.53,44.51,44.51,17700
08/05/2003,13:30,44.52,44.56,44.508,44.55,33500
08/05/2003,13:35,44.55,44.59,44.52,44.58,29600
08/05/2003,13:40,44.58,44.58,44.55,44.56,15300
08/05/2003,13:45,44.56,44.601,44.52,44.6,29200
08/05/2003,13:50,44.64,44.65,44.6,44.61,56000
08/05/2003,13:55,44.61,44.63,44.61,44.62,10600
08/05/2003,14:00,44.62,44.69,44.62,44.69,44800
08/05/2003,14:05,44.68,44.75,44.68,44.7,73200
08/05/2003,14:10,44.69,44.7,44.63,44.65,24000
08/05/2003,14:15,44.66,44.69,44.63,44.69,36400
08/05/2003,14:20,44.68,44.7,44.63,44.7,20800
08/05/2003,14:25,44.7,44.74,44.69,44.73,22000
08/05/2003,14:30,44.73,44.74,44.72,44.74,34900
08/05/2003,14:35,44.74,44.87,44.74,44.85,47700
08/05/2003,14:40,44.84,44.84,44.77,44.77,25800
08/05/2003,14:45,44.78,44.78,44.63,44.63,62400
08/05/2003,14:50,44.67,44.69,44.62,44.69,24200
08/05/2003,14:55,44.68,44.75,44.63,44.72,61000
08/05/2003,15:00,44.7,44.74,44.69,44.74,65200
08/05/2003,15:05,44.75,44.76,44.72,44.75,54100
08/05/2003,15:10,44.741,44.741,44.5,44.57,90500
08/05/2003,15:15,44.57,44.6,44.55,44.55,30300
08/05/2003,15:20,44.53,44.57,44.52,44.52,106500
08/05/2003,15:25,44.52,44.57,44.51,44.53,35800
08/05/2003,15:30,44.53,44.54,44.5,44.501,68500
08/05/2003,15:35,44.502,44.51,44.36,44.38,75900
08/05/2003,15:40,44.39,44.4,44.35,44.35,81800
08/05/2003,15:45,44.35,44.36,44.28,44.28,98400
08/05/2003,15:50,44.28,44.37,44.27,44.32,97800
08/05/2003,15:55,44.33,44.4,44.28,44.37,81400
08/06/2003,09:30,44.15,44.25,44.09,44.25,167300
08/06/2003,09:35,44.2,44.25,44.03,44.06,60200
08/06/2003,09:40,44.03,44.23,44.03,44.19,63600
08/06/2003,09:45,44.2,44.3,44.17,44.29,34700
08/06/2003,09:50,44.2825,44.31,44.24,44.285,29800
08/06/2003,09:55,44.29,44.46,44.28,44.46,35300
08/06/2003,10:00,44.47,44.48,44.36,44.36,33500
08/06/2003,10:05,44.37,44.37,44.1,44.1,84700
08/06/2003,10:10,44.1,44.17,44.06,44.09,60600
08/06/2003,10:15,44.09,44.09,44,44.02,73300
08/06/2003,10:20,44.02,44.03,43.95,43.95,63700
08/06/2003,10:25,43.94,43.97,43.9,43.93,44800
08/06/2003,10:30,43.915,43.95,43.9,43.95,79400
08/06/2003,10:35,43.95,43.95,43.89,43.91,127400
08/06/2003,10:40,43.92,44.05,43.91,44.05,53700
08/06/2003,10:45,44.03,44.1,44.01,44.05,34900
08/06/2003,10:50,44.03,44.05,43.97,43.97,60700
08/06/2003,10:55,43.96,43.961,43.91,43.93,24500
08/06/2003,11:00,43.92,44.04,43.91,44,22100
08/06/2003,11:05,43.99,44.08,43.95,44.08,22900
08/06/2003,11:10,44.09,44.15,44.05,44.05,38300
08/06/2003,11:15,44.06,44.12,44.06,44.07,61100
08/06/2003,11:20,44.02,44.03,43.95,44.02,38300
08/06/2003,11:25,43.98,44,43.94,43.99,31100
08/06/2003,11:30,44.009,44.12,44.009,44.11,31900
08/06/2003,11:35,44.12,44.12,44.07,44.12,36900
08/06/2003,11:40,44.07,44.2,44.07,44.14,20000
08/06/2003,11:45,44.15,44.15,44.05,44.09,28600
08/06/2003,11:50,44.08,44.08,43.985,44.01,33900
08/06/2003,11:55,44.01,44.19,43.99,44.19,55800
08/06/2003,12:00,44.19,44.25,44.16,44.17,76300
08/06/2003,12:05,44.18,44.24,44.18,44.19,36300
08/06/2003,12:10,44.17,44.18,44.13,44.14,22600
08/06/2003,12:15,44.12,44.2,44.1,44.15,68000
08/06/2003,12:20,44.15,44.19,44.12,44.13,16200
08/06/2003,12:25,44.13,44.2,44.13,44.17,24600
08/06/2003,12:30,44.18,44.21,44.13,44.17,21200
08/06/2003,12:35,44.16,44.16,44.07,44.09,10600
08/06/2003,12:40,44.09,44.13,44.09,44.1,19100
08/06/2003,12:45,44.11,44.16,44.1,44.16,7500
08/06/2003,12:50,44.15,44.15,44.07,44.13,25400
08/06/2003,12:55,44.12,44.2,44.12,44.18,15300
08/06/2003,13:00,44.2,44.28,44.185,44.2,74700
08/06/2003,13:05,44.21,44.25,44.18,44.21,23200
08/06/2003,13:10,44.2,44.26,44.16,44.23,31900
08/06/2003,13:15,44.25,44.25,44.15,44.16,17100
08/06/2003,13:20,44.17,44.23,44.16,44.23,32900
08/06/2003,13:25,44.24,44.35,44.24,44.33,60500
08/06/2003,13:30,44.34,44.34,44.22,44.29,32100
08/06/2003,13:35,44.29,44.29,44.25,44.25,38900
08/06/2003,13:40,44.25,44.25,44.19,44.2,18400
08/06/2003,13:45,44.2,44.2,44.15,44.15,50300
08/06/2003,13:50,44.14,44.19,44.11,44.19,35600
08/06/2003,13:55,44.2,44.25,44.19,44.22,14700
08/06/2003,14:00,44.23,44.29,44.2,44.2,35000
08/06/2003,14:05,44.2,44.22,44.15,44.15,26300
08/06/2003,14:10,44.16,44.26,44.16,44.22,49000
08/06/2003,14:15,44.218,44.25,44.18,44.24,36900
08/06/2003,14:20,44.23,44.28,44.21,44.28,48700
08/06/2003,14:25,44.29,44.47,44.265,44.45,87700
08/06/2003,14:30,44.45,44.46,44.43,44.43,71500
08/06/2003,14:35,44.43,44.46,44.38,44.39,45800
08/06/2003,14:40,44.4,44.41,44.37,44.37,26000
08/06/2003,14:45,44.38,44.42,44.38,44.42,47600
08/06/2003,14:50,44.43,44.47,44.23,44.23,43800
08/06/2003,14:55,44.231,44.3,44.231,44.28,42600
08/06/2003,15:00,44.28,44.28,44.17,44.17,97800
08/06/2003,15:05,44.18,44.3,44.1,44.3,72800
08/06/2003,15:10,44.27,44.28,44.13,44.22,53200
08/06/2003,15:15,44.23,44.27,44.15,44.15,111900
08/06/2003,15:20,44.18,44.24,44.178,44.23,32300
08/06/2003,15:25,44.23,44.27,44.21,44.23,69200
08/06/2003,15:30,44.23,44.3,44.16,44.21,41800
08/06/2003,15:35,44.22,44.25,44.18,44.18,42000
08/06/2003,15:40,44.15,44.15,44.06,44.1,74600
08/06/2003,15:45,44.1,44.17,44.09,44.161,59100
08/06/2003,15:50,44.16,44.16,44.05,44.05,80700
08/06/2003,15:55,44.05,44.15,44.03,44.13,86500
08/07/2003,09:30,44.3,44.3,44.2,44.22,124500
08/07/2003,09:35,44.22,44.3,44.22,44.25,58700
08/07/2003,09:40,44.26,44.28,44.18,44.19,67900
08/07/2003,09:45,44.19,44.38,44.19,44.37,31300
08/07/2003,09:50,44.44,44.47,44.43,44.47,56200
08/07/2003,09:55,44.5,44.54,44.48,44.54,48000
08/07/2003,10:00,44.54,44.56,44.48,44.53,37400
08/07/2003,10:05,44.53,44.65,44.53,44.64,112000
08/07/2003,10:10,44.64,44.64,44.53,44.53,46300
08/07/2003,10:15,44.54,44.56,44.45,44.5,40400
08/07/2003,10:20,44.5,44.5,44.39,44.39,24700
08/07/2003,10:25,44.4,44.53,44.4,44.48,20400
08/07/2003,10:30,44.48,44.58,44.48,44.58,34200
08/07/2003,10:35,44.58,44.59,44.54,44.57,41900
08/07/2003,10:40,44.57,44.61,44.48,44.518,54800
08/07/2003,10:45,44.52,44.62,44.52,44.61,42200
08/07/2003,10:50,44.64,44.68,44.56,44.56,67700
08/07/2003,10:55,44.55,44.55,44.41,44.41,60300
08/07/2003,11:00,44.4,44.48,44.4,44.44,42500
08/07/2003,11:05,44.46,44.46,44.43,44.46,30500
08/07/2003,11:10,44.46,44.47,44.44,44.46,14700
08/07/2003,11:15,44.45,44.54,44.45,44.5,18700
08/07/2003,11:20,44.51,44.51,44.46,44.46,18600
08/07/2003,11:25,44.45,44.47,44.42,44.47,18200
08/07/2003,11:30,44.47,44.5,44.46,44.48,20500
08/07/2003,11:35,44.49,44.52,44.48,44.51,30200
08/07/2003,11:40,44.51,44.54,44.49,44.5,20000
08/07/2003,11:45,44.5,44.51,44.47,44.49,11200
08/07/2003,11:50,44.49,44.5,44.44,44.47,19300
08/07/2003,11:55,44.47,44.49,44.46,44.49,3900
08/07/2003,12:00,44.49,44.52,44.46,44.47,15700
08/07/2003,12:05,44.5,44.5,44.47,44.488,19800
08/07/2003,12:10,44.49,44.51,44.48,44.5,24900
08/07/2003,12:15,44.5,44.5,44.48,44.49,9700
08/07/2003,12:20,44.49,44.49,44.43,44.45,7300
08/07/2003,12:25,44.44,44.45,44.42,44.45,16400
08/07/2003,12:30,44.44,44.45,44.41,44.43,24400
08/07/2003,12:35,44.42,44.43,44.39,44.39,27700
08/07/2003,12:40,44.39,44.39,44.36,44.36,20100
08/07/2003,12:45,44.36,44.44,44.36,44.44,25200
08/07/2003,12:50,44.42,44.45,44.41,44.45,18200
08/07/2003,12:55,44.43,44.49,44.41,44.43,15200
08/07/2003,13:00,44.43,44.54,44.39,44.4,40800
08/07/2003,13:05,44.39,44.59,44.37,44.57,27100
08/07/2003,13:10,44.56,44.57,44.518,44.53,28400
08/07/2003,13:15,44.5,44.63,44.49,44.6,50300
08/07/2003,13:20,44.6,44.67,44.58,44.65,22600
08/07/2003,13:25,44.64,44.65,44.61,44.611,15600
08/07/2003,13:30,44.61,44.62,44.52,44.55,25200
08/07/2003,13:35,44.53,44.57,44.52,44.57,15900
08/07/2003,13:40,44.57,44.61,44.55,44.61,16300
08/07/2003,13:45,44.6,44.7,44.59,44.68,62100
08/07/2003,13:50,44.7,44.72,44.65,44.72,16000
08/07/2003,13:55,44.72,44.77,44.7,44.72,43100
08/07/2003,14:00,44.72,44.75,44.71,44.74,28700
08/07/2003,14:05,44.74,44.78,44.73,44.74,42300
08/07/2003,14:10,44.74,44.74,44.66,44.73,27600
08/07/2003,14:15,44.74,44.74,44.7,44.72,15700
08/07/2003,14:20,44.72,44.72,44.69,44.71,13800
08/07/2003,14:25,44.71,44.72,44.68,44.68,37500
08/07/2003,14:30,44.69,44.79,44.65,44.73,69300
08/07/2003,14:35,44.72,44.75,44.69,44.75,39200
08/07/2003,14:40,44.73,44.73,44.601,44.601,28300
08/07/2003,14:45,44.61,44.68,44.59,44.66,68400
08/07/2003,14:50,44.67,44.68,44.64,44.65,43900
08/07/2003,14:55,44.65,44.69,44.65,44.69,85600
08/07/2003,15:00,44.69,44.75,44.64,44.75,36700
08/07/2003,15:05,44.75,44.81,44.75,44.81,48600
08/07/2003,15:10,44.8,44.84,44.8,44.83,47000
08/07/2003,15:15,44.83,44.89,44.8,44.89,92300
08/07/2003,15:20,44.89,44.93,44.87,44.92,84600
08/07/2003,15:25,44.93,44.96,44.92,44.94,84900
08/07/2003,15:30,44.93,44.95,44.82,44.86,57000
08/07/2003,15:35,44.87,44.87,44.82,44.87,52100
08/07/2003,15:40,44.89,44.89,44.81,44.81,71000
08/07/2003,15:45,44.82,44.82,44.73,44.75,110700
08/07/2003,15:50,44.75,44.75,44.68,44.69,102500
08/07/2003,15:55,44.68,44.82,44.68,44.82,136700
08/08/2003,09:30,44.9,44.902,44.79,44.8,96500
08/08/2003,09:35,44.88,44.95,44.8,44.9,50100
08/08/2003,09:40,44.85,44.88,44.79,44.8,32400
08/08/2003,09:45,44.8,44.85,44.8,44.85,24300
08/08/2003,09:50,44.86,44.9,44.824,44.89,18400
08/08/2003,09:55,44.88,44.89,44.81,44.82,38300
08/08/2003,10:00,44.8,44.83,44.79,44.82,56800
08/08/2003,10:05,44.82,44.82,44.67,44.68,62800
08/08/2003,10:10,44.67,44.79,44.6475,44.77,46400
08/08/2003,10:15,44.78,44.82,44.62,44.66,38200
08/08/2003,10:20,44.66,44.73,44.64,44.67,38700
08/08/2003,10:25,44.66,44.74,44.62,44.74,21000
08/08/2003,10:30,44.74,44.83,44.74,44.83,51200
08/08/2003,10:35,44.83,44.9,44.82,44.82,36100
08/08/2003,10:40,44.8,44.84,44.78,44.8,18500
08/08/2003,10:45,44.8,44.92,44.74,44.9,48000
08/08/2003,10:50,44.9,44.94,44.86,44.93,23300
08/08/2003,10:55,44.92,44.92,44.76,44.78,21600
08/08/2003,11:00,44.78,44.85,44.7,44.85,39900
08/08/2003,11:05,44.85,44.85,44.78,44.79,15600
08/08/2003,11:10,44.8,44.8,44.69,44.69,23700
08/08/2003,11:15,44.7,44.72,44.65,44.72,39800
08/08/2003,11:20,44.69,44.76,44.69,44.74,33600
08/08/2003,11:25,44.74,44.75,44.73,44.73,19000
08/08/2003,11:30,44.74,44.8,44.73,44.73,287400
08/08/2003,11:35,44.74,44.77,44.74,44.77,263300
08/08/2003,11:40,44.78,44.85,44.78,44.8,19400
08/08/2003,11:45,44.8,44.9,44.78,44.89,23300
08/08/2003,11:50,44.88,44.88,44.75,44.75,34600
08/08/2003,11:55,44.75,44.88,44.75,44.84,24100
08/08/2003,12:00,44.83,44.9,44.83,44.87,13300
08/08/2003,12:05,44.88,44.89,44.87,44.88,12400
08/08/2003,12:10,44.89,44.97,44.87,44.91,64400
08/08/2003,12:15,44.92,44.94,44.89,44.91,12800
08/08/2003,12:20,44.91,44.91,44.84,44.88,11000
08/08/2003,12:25,44.87,44.91,44.82,44.83,24200
08/08/2003,12:30,44.84,44.86,44.82,44.86,19400
08/08/2003,12:35,44.86,44.94,44.84,44.91,30700
08/08/2003,12:40,44.92,44.92,44.89,44.91,7200
08/08/2003,12:45,44.91,44.93,44.88,44.88,7600
08/08/2003,12:50,44.88,44.88,44.81,44.83,18900
08/08/2003,12:55,44.82,44.89,44.82,44.89,30000
08/08/2003,13:00,44.9,44.92,44.89,44.91,23800
08/08/2003,13:05,44.92,44.92,44.89,44.9,33300
08/08/2003,13:10,44.9,44.91,44.87,44.88,44500
08/08/2003,13:15,44.86,44.88,44.86,44.87,13100
08/08/2003,13:20,44.87,44.89,44.87,44.89,6900
08/08/2003,13:25,44.88,44.89,44.87,44.89,30400
08/08/2003,13:30,44.9,44.92,44.88,44.91,26400
08/08/2003,13:35,44.89,44.93,44.87,44.93,21000
08/08/2003,13:40,44.93,44.94,44.89,44.93,28200
08/08/2003,13:45,44.93,44.94,44.87,44.9,41200
08/08/2003,13:50,44.87,44.87,44.76,44.8,28500
08/08/2003,13:55,44.8,44.8,44.74,44.79,68900
08/08/2003,14:00,44.8,44.8,44.71,44.72,15600
08/08/2003,14:05,44.73,44.77,44.71,44.75,12000
08/08/2003,14:10,44.77,44.77,44.67,44.68,24600
08/08/2003,14:15,44.68,44.72,44.68,44.69,79000
08/08/2003,14:20,44.68,44.7,44.66,44.7,26300
08/08/2003,14:25,44.7,44.73,44.68,44.72,53400
08/08/2003,14:30,44.73,44.73,44.7,44.7,23400
08/08/2003,14:35,44.71,44.78,44.71,44.74,21000
08/08/2003,14:40,44.76,44.84,44.75,44.83,13400
08/08/2003,14:45,44.83,44.84,44.82,44.83,20100
08/08/2003,14:50,44.84,44.86,44.8,44.8,50000
08/08/2003,14:55,44.8,44.81,44.798,44.8,22600
08/08/2003,15:00,44.8,44.85,44.8,44.84,13500
08/08/2003,15:05,44.85,44.88,44.85,44.88,28500
08/08/2003,15:10,44.88,44.91,44.88,44.91,12200
08/08/2003,15:15,44.91,44.93,44.89,44.93,44500
08/08/2003,15:20,44.92,44.93,44.81,44.83,86600
08/08/2003,15:25,44.83,44.85,44.79,44.83,47400
08/08/2003,15:30,44.84,44.85,44.83,44.84,25800
08/08/2003,15:35,44.84,44.85,44.81,44.85,30500
08/08/2003,15:40,44.85,44.85,44.81,44.81,25600
08/08/2003,15:45,44.82,44.85,44.81,44.85,32000
08/08/2003,15:50,44.83,44.84,44.8,44.82,25100
08/08/2003,15:55,44.83,44.85,44.82,44.85,67600
08/11/2003,09:30,44.8,44.85,44.75,44.75,105300
08/11/2003,09:35,44.73,44.76,44.6,44.67,62500
08/11/2003,09:40,44.62,44.77,44.61,44.7,61800
08/11/2003,09:45,44.68,44.75,44.62,44.62,28900
08/11/2003,09:50,44.62,44.67,44.6,44.64,37500
08/11/2003,09:55,44.65,44.69,44.54,44.68,28700
08/11/2003,10:00,44.69,44.69,44.58,44.69,31700
08/11/2003,10:05,44.69,44.7,44.61,44.62,31700
08/11/2003,10:10,44.62,44.65,44.55,44.55,67800
08/11/2003,10:15,44.55,44.7,44.54,44.66,45600
08/11/2003,10:20,44.65,44.65,44.62,44.63,18200
08/11/2003,10:25,44.63,44.69,44.62,44.69,25500
08/11/2003,10:30,44.7,44.73,44.7,44.71,29900
08/11/2003,10:35,44.72,44.75,44.69,44.75,27700
08/11/2003,10:40,44.74,44.74,44.66,44.67,19400
08/11/2003,10:45,44.66,44.69,44.65,44.69,14200
08/11/2003,10:50,44.68,44.69,44.64,44.64,20600
08/11/2003,10:55,44.64,44.65,44.57,44.65,26800
08/11/2003,11:00,44.64,44.65,44.59,44.59,11900
08/11/2003,11:05,44.59,44.63,44.56,44.57,25600
08/11/2003,11:10,44.56,44.585,44.55,44.56,72800
08/11/2003,11:15,44.56,44.58,44.54,44.58,19500
08/11/2003,11:20,44.57,44.58,44.54,44.58,15400
08/11/2003,11:25,44.57,44.64,44.57,44.61,27700
08/11/2003,11:30,44.6,44.62,44.6,44.6,16100
08/11/2003,11:35,44.6,44.66,44.6,44.61,24000
08/11/2003,11:40,44.61,44.61,44.5,44.5,72300
08/11/2003,11:45,44.5,44.51,44.41,44.45,52300
08/11/2003,11:50,44.45,44.46,44.43,44.44,38000
08/11/2003,11:55,44.44,44.49,44.42,44.49,39700
08/11/2003,12:00,44.48,44.51,44.46,44.5,23900
08/11/2003,12:05,44.51,44.55,44.5,44.55,19200
08/11/2003,12:10,44.54,44.6,44.5,44.54,54100
08/11/2003,12:15,44.6,44.62,44.55,44.57,34300
08/11/2003,12:20,44.57,44.58,44.52,44.55,17400
08/11/2003,12:25,44.55,44.55,44.54,44.54,8300
08/11/2003,12:30,44.54,44.58,44.53,44.53,15900
08/11/2003,12:35,44.53,44.61,44.53,44.58,15100
08/11/2003,12:40,44.57,44.58,44.51,44.51,20200
08/11/2003,12:45,44.52,44.56,44.51,44.52,12800
08/11/2003,12:50,44.53,44.54,44.5,44.51,9500
08/11/2003,12:55,44.51,44.51,44.45,44.46,28500
08/11/2003,13:00,44.45,44.45,44.43,44.45,22500
08/11/2003,13:05,44.47,44.49,44.46,44.48,7800
08/11/2003,13:10,44.48,44.5,44.46,44.48,9000
08/11/2003,13:15,44.48,44.56,44.47,44.52,28000
08/11/2003,13:20,44.52,44.53,44.5,44.5,14100
08/11/2003,13:25,44.5,44.5,44.46,44.47,14200
08/11/2003,13:30,44.47,44.51,44.45,44.47,17600
08/11/2003,13:35,44.46,44.47,44.46,44.46,16600
08/11/2003,13:40,44.47,44.47,44.45,44.45,16700
08/11/2003,13:45,44.45,44.5,44.45,44.49,22100
08/11/2003,13:50,44.48,44.48,44.43,44.44,9300
08/11/2003,13:55,44.43,44.48,44.42,44.48,35400
08/11/2003,14:00,44.45,44.48,44.43,44.44,10500
08/11/2003,14:05,44.45,44.5,44.42,44.5,34100
08/11/2003,14:10,44.49,44.5,44.44,44.44,25700
08/11/2003,14:15,44.44,44.46,44.43,44.45,30600
08/11/2003,14:20,44.45,44.46,44.41,44.41,50000
08/11/2003,14:25,44.43,44.48,44.43,44.47,17000
08/11/2003,14:30,44.46,44.48,44.46,44.47,31700
08/11/2003,14:35,44.47,44.47,44.45,44.45,31800
08/11/2003,14:40,44.46,44.46,44.4,44.4,60000
08/11/2003,14:45,44.4,44.41,44.35,44.36,47400
08/11/2003,14:50,44.35,44.39,44.35,44.37,47800
08/11/2003,14:55,44.37,44.37,44.33,44.35,53000
08/11/2003,15:00,44.35,44.49,44.35,44.48,32200
08/11/2003,15:05,44.48,44.52,44.47,44.52,18100
08/11/2003,15:10,44.51,44.65,44.51,44.59,85300
08/11/2003,15:15,44.6,44.65,44.59,44.63,47500
08/11/2003,15:20,44.62,44.63,44.56,44.56,41200
08/11/2003,15:25,44.56,44.57,44.48,44.52,41900
08/11/2003,15:30,44.5,44.53,44.4,44.46,46900
08/11/2003,15:35,44.46,44.49,44.45,44.49,21400
08/11/2003,15:40,44.49,44.57,44.49,44.55,53900
08/11/2003,15:45,44.54,44.62,44.53,44.62,94400
08/11/2003,15:50,44.6,44.64,44.58,44.59,64900
08/11/2003,15:55,44.58,44.64,44.55,44.57,72800
08/12/2003,09:30,44.82,44.82,44.69,44.7,84400
08/12/2003,09:35,44.71,44.75,44.68,44.75,42500
08/12/2003,09:40,44.75,44.77,44.68,44.71,50200
08/12/2003,09:45,44.71,44.79,44.71,44.76,49700
08/12/2003,09:50,44.77,44.77,44.6,44.69,78700
08/12/2003,09:55,44.7,44.72,44.65,44.67,33200
08/12/2003,10:00,44.66,44.72,44.65,44.7,18000
08/12/2003,10:05,44.7,44.75,44.7,44.71,92100
08/12/2003,10:10,44.71,44.73,44.67,44.69,39500
08/12/2003,10:15,44.68,44.69,44.61,44.63,25100
08/12/2003,10:20,44.63,44.63,44.58,44.59,34400
08/12/2003,10:25,44.59,44.59,44.48,44.49,59100
08/12/2003,10:30,44.49,44.53,44.42,44.53,79600
08/12/2003,10:35,44.53,44.58,44.53,44.54,16100
08/12/2003,10:40,44.55,44.56,44.43,44.48,57100
08/12/2003,10:45,44.5,44.51,44.41,44.43,47700
08/12/2003,10:50,44.43,44.5,44.42,44.45,26100
08/12/2003,10:55,44.46,44.47,44.41,44.46,24800
08/12/2003,11:00,44.49,44.49,44.41,44.46,32400
08/12/2003,11:05,44.44,44.45,44.34,44.35,81800
08/12/2003,11:10,44.35,44.46,44.34,44.46,31100
08/12/2003,11:15,44.48,44.52,44.48,44.49,16300
08/12/2003,11:20,44.49,44.49,44.42,44.42,14300
08/12/2003,11:25,44.42,44.42,44.3,44.3,66800
08/12/2003,11:30,44.31,44.36,44.3,44.3,41800
08/12/2003,11:35,44.3,44.34,44.29,44.29,28300
08/12/2003,11:40,44.3,44.32,44.25,44.27,57000
08/12/2003,11:45,44.29,44.3,44.25,44.3,24700
08/12/2003,11:50,44.31,44.33,44.28,44.3,42800
08/12/2003,11:55,44.3,44.35,44.26,44.33,70500
08/12/2003,12:00,44.35,44.38,44.33,44.35,16200
08/12/2003,12:05,44.36,44.36,44.31,44.32,18800
08/12/2003,12:10,44.33,44.38,44.33,44.38,12700
08/12/2003,12:15,44.39,44.41,44.37,44.41,19000
08/12/2003,12:20,44.41,44.42,44.38,44.39,34700
08/12/2003,12:25,44.39,44.43,44.39,44.43,17200
08/12/2003,12:30,44.43,44.45,44.43,44.45,49500
08/12/2003,12:35,44.45,44.46,44.44,44.44,11100
08/12/2003,12:40,44.44,44.45,44.44,44.45,13000
08/12/2003,12:45,44.45,44.51,44.44,44.49,18300
08/12/2003,12:50,44.5,44.5,44.49,44.49,25900
08/12/2003,12:55,44.5,44.5,44.49,44.49,14400
08/12/2003,13:00,44.5,44.5,44.45,44.45,27400
08/12/2003,13:05,44.45,44.48,44.45,44.47,19900
08/12/2003,13:10,44.47,44.48,44.44,44.44,21500
08/12/2003,13:15,44.43,44.48,44.43,44.46,26900
08/12/2003,13:20,44.46,44.46,44.43,44.44,20200
08/12/2003,13:25,44.44,44.44,44.35,44.35,28500
08/12/2003,13:30,44.35,44.36,44.34,44.35,17700
08/12/2003,13:35,44.35,44.35,44.3,44.3,17100
08/12/2003,13:40,44.29,44.29,44.21,44.21,63400
08/12/2003,13:45,44.21,44.3,44.2,44.3,50000
08/12/2003,13:50,44.3,44.36,44.3,44.35,43300
08/12/2003,13:55,44.35,44.47,44.35,44.44,50700
08/12/2003,14:00,44.45,44.45,44.36,44.4,15300
08/12/2003,14:05,44.4,44.4,44.37,44.37,5200
08/12/2003,14:10,44.36,44.41,44.36,44.39,13300
08/12/2003,14:15,44.4,44.52,44.31,44.52,72000
08/12/2003,14:20,44.51,44.53,44.39,44.43,40500
08/12/2003,14:25,44.42,44.47,44.39,44.4,35300
08/12/2003,14:30,44.4,44.4,44.22,44.25,76100
08/12/2003,14:35,44.24,44.42,44.24,44.42,34400
08/12/2003,14:40,44.38,44.59,44.38,44.59,76400
08/12/2003,14:45,44.58,44.642,44.55,44.64,98500
08/12/2003,14:50,44.63,44.69,44.58,44.69,66400
08/12/2003,14:55,44.68,44.7,44.63,44.63,48100
08/12/2003,15:00,44.64,44.64,44.55,44.58,50400
08/12/2003,15:05,44.58,44.6,44.55,44.55,40200
08/12/2003,15:10,44.55,44.58,44.53,44.58,33100
08/12/2003,15:15,44.58,44.61,44.53,44.58,40300
08/12/2003,15:20,44.57,44.61,44.57,44.61,62600
08/12/2003,15:25,44.61,44.65,44.56,44.56,49000
08/12/2003,15:30,44.58,44.63,44.56,44.63,26200
08/12/2003,15:35,44.63,44.7,44.63,44.69,50800
08/12/2003,15:40,44.69,44.75,44.69,44.74,71800
08/12/2003,15:45,44.74,44.75,44.63,44.63,53200
08/12/2003,15:50,44.63,44.66,44.63,44.65,90900
08/12/2003,15:55,44.63,44.65,44.63,44.64,146700
08/13/2003,09:30,44.74,44.74,44.67,44.68,113500
08/13/2003,09:35,44.69,44.74,44.68,44.74,31400
08/13/2003,09:40,44.73,44.74,44.65,44.66,27800
08/13/2003,09:45,44.67,44.74,44.63,44.64,62200
08/13/2003,09:50,44.64,44.65,44.56,44.59,38700
08/13/2003,09:55,44.6,44.67,44.57,44.57,25000
08/13/2003,10:00,44.58,44.62,44.51,44.6,29900
08/13/2003,10:05,44.6,44.65,44.51,44.51,16400
08/13/2003,10:10,44.51,44.65,44.51,44.65,27700
08/13/2003,10:15,44.65,44.67,44.55,44.59,20500
08/13/2003,10:20,44.6,44.64,44.51,44.53,36600
08/13/2003,10:25,44.53,44.55,44.41,44.45,30700
08/13/2003,10:30,44.47,44.48,44.4,44.4,60200
08/13/2003,10:35,44.4,44.43,44.35,44.42,15400
08/13/2003,10:40,44.42,44.5,44.41,44.46,45800
08/13/2003,10:45,44.47,44.5,44.39,44.43,28000
08/13/2003,10:50,44.43,44.44,44.26,44.29,60400
08/13/2003,10:55,44.3,44.3,44.25,44.26,100500
08/13/2003,11:00,44.25,44.26,44.2,44.25,81900
08/13/2003,11:05,44.25,44.29,44.2,44.28,68200
08/13/2003,11:10,44.3,44.3,44.21,44.26,26500
08/13/2003,11:15,44.27,44.33,44.27,44.32,23600
08/13/2003,11:20,44.34,44.36,44.32,44.35,64300
08/13/2003,11:25,44.35,44.38,44.35,44.38,29500
08/13/2003,11:30,44.37,44.41,44.34,44.4,61400
08/13/2003,11:35,44.4,44.43,44.37,44.43,21100
08/13/2003,11:40,44.42,44.5,44.41,44.5,46300
08/13/2003,11:45,44.5,44.54,44.44,44.46,43300
08/13/2003,11:50,44.46,44.46,44.34,44.34,25600
08/13/2003,11:55,44.37,44.45,44.37,44.43,17100
08/13/2003,12:00,44.43,44.49,44.43,44.49,20900
08/13/2003,12:05,44.49,44.49,44.45,44.45,16100
08/13/2003,12:10,44.45,44.48,44.44,44.44,21300
08/13/2003,12:15,44.44,44.47,44.43,44.45,9600
08/13/2003,12:20,44.47,44.49,44.45,44.46,29100
08/13/2003,12:25,44.46,44.48,44.45,44.47,29200
08/13/2003,12:30,44.46,44.47,44.45,44.47,10600
08/13/2003,12:35,44.47,44.48,44.45,44.47,15600
08/13/2003,12:40,44.48,44.48,44.44,44.44,9300
08/13/2003,12:45,44.44,44.44,44.4,44.41,32700
08/13/2003,12:50,44.41,44.44,44.4,44.43,57700
08/13/2003,12:55,44.44,44.47,44.43,44.46,23100
08/13/2003,13:00,44.48,44.48,44.45,44.47,32400
08/13/2003,13:05,44.48,44.48,44.42,44.43,78100
08/13/2003,13:10,44.47,44.5,44.47,44.48,69500
08/13/2003,13:15,44.48,44.49,44.46,44.49,26800
08/13/2003,13:20,44.49,44.54,44.49,44.52,42000
08/13/2003,13:25,44.54,44.54,44.5,44.5,46800
08/13/2003,13:30,44.5,44.52,44.49,44.51,13300
08/13/2003,13:35,44.51,44.51,44.47,44.49,10500
08/13/2003,13:40,44.49,44.5,44.48,44.49,13800
08/13/2003,13:45,44.5,44.51,44.49,44.49,29000
08/13/2003,13:50,44.5,44.5,44.48,44.49,21100
08/13/2003,13:55,44.51,44.51,44.48,44.5,17400
08/13/2003,14:00,44.49,44.51,44.48,44.49,21800
08/13/2003,14:05,44.5,44.52,44.49,44.51,42300
08/13/2003,14:10,44.51,44.55,44.51,44.52,14200
08/13/2003,14:15,44.53,44.53,44.5,44.51,26400
08/13/2003,14:20,44.51,44.53,44.5,44.51,9700
08/13/2003,14:25,44.52,44.52,44.5,44.52,14200
08/13/2003,14:30,44.53,44.53,44.5,44.5,20500
08/13/2003,14:35,44.51,44.54,44.51,44.52,20200
08/13/2003,14:40,44.54,44.55,44.5,44.51,59500
08/13/2003,14:45,44.51,44.51,44.49,44.49,16000
08/13/2003,14:50,44.49,44.5,44.49,44.49,18600
08/13/2003,14:55,44.5,44.51,44.48,44.49,25700
08/13/2003,15:00,44.5,44.5,44.4,44.4,81900
08/13/2003,15:05,44.38,44.4,44.3,44.32,65500
08/13/2003,15:10,44.32,44.42,44.31,44.42,63000
08/13/2003,15:15,44.42,44.46,44.41,44.46,90300
08/13/2003,15:20,44.46,44.47,44.42,44.45,228200
08/13/2003,15:25,44.44,44.45,44.42,44.43,29200
08/13/2003,15:30,44.44,44.44,44.33,44.33,63700
08/13/2003,15:35,44.32,44.4,44.31,44.4,55100
08/13/2003,15:40,44.4,44.45,44.39,44.42,74500
08/13/2003,15:45,44.42,44.42,44.38,44.39,123100
08/13/2003,15:50,44.39,44.56,44.39,44.56,86900
08/13/2003,15:55,44.55,44.56,44.49,44.5,105700
08/14/2003,09:30,0,0,0,0,0
08/14/2003,09:35,44.7,44.7,44.55,44.59,169400
08/14/2003,09:40,44.58,44.59,44.51,44.51,40100
08/14/2003,09:45,44.51,44.59,44.47,44.51,31500
08/14/2003,09:50,44.51,44.59,44.49,44.58,24400
08/14/2003,09:55,44.58,44.65,44.58,44.65,18100
08/14/2003,10:00,44.65,44.7,44.64,44.64,101800
08/14/2003,10:05,44.64,44.68,44.57,44.64,55000
08/14/2003,10:10,44.64,44.69,44.64,44.67,19100
08/14/2003,10:15,44.68,44.72,44.68,44.71,53400
08/14/2003,10:20,44.71,44.76,44.7,44.76,80800
08/14/2003,10:25,44.78,44.8,44.7,44.8,65400
08/14/2003,10:30,44.8,44.84,44.75,44.75,54300
08/14/2003,10:35,44.76,44.8,44.72,44.77,30900
08/14/2003,10:40,44.78,44.93,44.78,44.93,106900
08/14/2003,10:45,44.93,44.98,44.92,44.94,79400
08/14/2003,10:50,44.94,44.94,44.88,44.9,58500
08/14/2003,10:55,44.9,44.92,44.87,44.92,21300
08/14/2003,11:00,44.92,44.92,44.89,44.89,63500
08/14/2003,11:05,44.89,44.92,44.88,44.89,37300
08/14/2003,11:10,44.89,44.92,44.88,44.88,28900
08/14/2003,11:15,44.88,44.94,44.87,44.94,25700
08/14/2003,11:20,44.93,44.99,44.93,44.98,57500
08/14/2003,11:25,44.99,44.99,44.94,44.95,48500
08/14/2003,11:30,44.95,44.95,44.91,44.94,10600
08/14/2003,11:35,44.95,45,44.95,44.99,64900
08/14/2003,11:40,44.99,44.99,44.95,44.95,11700
08/14/2003,11:45,44.94,44.94,44.91,44.94,24600
08/14/2003,11:50,44.94,44.95,44.92,44.94,10900
08/14/2003,11:55,44.94,45,44.92,44.99,29800
08/14/2003,12:00,45,45.1,44.95,45.08,57100
08/14/2003,12:05,45.08,45.17,45.07,45.07,89700
08/14/2003,12:10,45.07,45.09,45.02,45.02,35900
08/14/2003,12:15,45.02,45.07,45.02,45.04,31300
08/14/2003,12:20,45.03,45.05,45,45,19400
08/14/2003,12:25,45,45,44.94,44.97,23200
08/14/2003,12:30,44.97,44.97,44.9,44.91,80800
08/14/2003,12:35,44.91,44.91,44.86,44.87,16100
08/14/2003,12:40,44.87,44.91,44.85,44.88,51900
08/14/2003,12:45,44.89,44.97,44.86,44.97,20800
08/14/2003,12:50,44.93,44.98,44.93,44.95,40700
08/14/2003,12:55,44.95,44.98,44.92,44.92,22200
08/14/2003,13:00,44.92,45,44.9,44.97,38500
08/14/2003,13:05,44.97,44.98,44.89,44.9,18600
08/14/2003,13:10,44.89,44.91,44.89,44.9,12300
08/14/2003,13:15,44.9,44.91,44.85,44.89,47200
08/14/2003,13:20,44.89,44.9,44.87,44.87,17100
08/14/2003,13:25,44.87,44.87,44.84,44.85,21200
08/14/2003,13:30,44.83,44.85,44.82,44.84,38000
08/14/2003,13:35,44.84,44.9,44.82,44.86,30300
08/14/2003,13:40,44.87,44.9,44.86,44.9,20400
08/14/2003,13:45,44.88,44.89,44.86,44.87,26700
08/14/2003,13:50,44.89,44.9,44.89,44.89,31900
08/14/2003,13:55,44.9,44.95,44.89,44.94,13500
08/14/2003,14:00,44.94,44.95,44.91,44.92,17300
08/14/2003,14:05,44.93,44.96,44.91,44.96,46400
08/14/2003,14:10,44.94,44.95,44.9,44.91,12800
08/14/2003,14:15,44.91,44.92,44.9,44.9,15400
08/14/2003,14:20,44.91,44.95,44.91,44.95,14400
08/14/2003,14:25,44.93,44.93,44.9,44.92,14300
08/14/2003,14:30,44.91,44.92,44.905,44.91,14600
08/14/2003,14:35,44.91,44.93,44.91,44.93,8600
08/14/2003,14:40,44.93,44.96,44.92,44.93,26700
08/14/2003,14:45,44.93,44.97,44.93,44.94,43200
08/14/2003,14:50,44.94,45,44.93,44.98,83600
08/14/2003,14:55,44.99,45.08,44.99,45.08,156200
08/14/2003,15:00,45.07,45.09,45.03,45.05,35900
08/14/2003,15:05,45.04,45.05,45.03,45.05,38200
08/14/2003,15:10,45.05,45.05,44.95,44.98,72400
08/14/2003,15:15,44.98,44.98,44.93,44.93,51600
08/14/2003,15:20,44.94,44.96,44.93,44.96,46100
08/14/2003,15:25,44.97,45.06,44.95,45.05,86600
08/14/2003,15:30,45.06,45.09,45.03,45.04,67400
08/14/2003,15:35,45.06,45.06,44.99,45.01,84800
08/14/2003,15:40,45.01,45.05,45,45.04,102800
08/14/2003,15:45,45.03,45.07,45.02,45.03,70100
08/14/2003,15:50,45.02,45.04,44.92,44.93,44100
08/14/2003,15:55,44.93,45.05,44.93,45.02,86100
08/15/2003,09:30,45.12,45.12,44.85,44.85,230000
08/15/2003,09:35,44.9,44.96,44.85,44.89,26200
08/15/2003,09:40,44.9,44.99,44.88,44.99,15900
08/15/2003,09:45,45,45,44.91,45,15600
08/15/2003,09:50,44.96,45,44.9,44.91,15400
08/15/2003,09:55,44.91,45,44.89,44.92,25400
08/15/2003,10:00,45.02,45.02,44.86,44.98,43000
08/15/2003,10:05,44.96,45.02,44.91,45,18000
08/15/2003,10:10,44.98,45,44.92,44.99,22600
08/15/2003,10:15,44.99,45,44.88,44.93,21700
08/15/2003,10:20,44.94,44.99,44.92,44.96,11000
08/15/2003,10:25,44.97,44.98,44.94,44.98,12000
08/15/2003,10:30,44.98,45,44.96,44.99,23600
08/15/2003,10:35,44.97,45.01,44.95,44.95,39800
08/15/2003,10:40,44.98,45.01,44.96,44.98,41700
08/15/2003,10:45,44.98,44.99,44.96,44.98,15900
08/15/2003,10:50,44.99,45,44.95,44.96,6700
08/15/2003,10:55,44.97,44.98,44.94,44.96,5800
08/15/2003,11:00,44.96,45.01,44.96,44.99,18700
08/15/2003,11:05,44.99,45,44.95,44.95,17200
08/15/2003,11:10,44.96,45,44.96,44.99,10200
08/15/2003,11:15,44.99,45.01,44.99,45,25900
08/15/2003,11:20,45.01,45.01,44.95,44.97,18000
08/15/2003,11:25,44.98,45,44.96,44.97,8900
08/15/2003,11:30,44.97,44.97,44.96,44.97,7700
08/15/2003,11:35,44.96,45,44.96,44.99,7900
08/15/2003,11:40,44.99,45,44.96,44.96,21200
08/15/2003,11:45,44.97,45,44.96,44.98,10200
08/15/2003,11:50,44.99,44.99,44.95,44.96,7200
08/15/2003,11:55,44.97,45.01,44.96,44.99,27800
08/15/2003,12:00,44.96,44.97,44.95,44.97,28000
08/15/2003,12:05,44.97,44.99,44.95,44.99,7300
08/15/2003,12:10,45,45,44.95,44.95,18000
08/15/2003,12:15,44.95,44.96,44.9,44.91,26400
08/15/2003,12:20,44.92,44.93,44.89,44.9,20600
08/15/2003,12:25,44.92,44.93,44.86,44.88,41300
08/15/2003,12:30,44.86,44.89,44.85,44.86,39000
08/15/2003,12:35,44.86,44.88,44.83,44.85,44500
08/15/2003,12:40,44.83,44.91,44.83,44.9,19800
08/15/2003,12:45,44.9,44.98,44.9,44.93,12000
08/15/2003,12:50,44.93,44.95,44.866,44.88,27800
08/15/2003,12:55,44.88,44.92,44.88,44.88,28300
08/15/2003,13:00,44.88,44.9,44.84,44.89,81900
08/15/2003,13:05,44.9,44.92,44.88,44.89,13300
08/15/2003,13:10,44.89,44.9,44.86,44.86,15200
08/15/2003,13:15,44.86,44.89,44.85,44.86,37000
08/15/2003,13:20,44.86,44.89,44.85,44.87,20400
08/15/2003,13:25,44.87,44.88,44.85,44.86,32900
08/15/2003,13:30,44.85,44.86,44.82,44.83,26400
08/15/2003,13:35,44.83,44.86,44.81,44.83,19800
08/15/2003,13:40,44.83,44.86,44.83,44.84,22000
08/15/2003,13:45,44.84,44.87,44.83,44.85,23400
08/15/2003,13:50,44.85,44.88,44.83,44.88,9500
08/15/2003,13:55,44.88,44.88,44.85,44.87,13400
08/15/2003,14:00,44.87,44.87,44.85,44.86,11000
08/15/2003,14:05,44.86,44.89,44.85,44.88,18600
08/15/2003,14:10,44.88,44.99,44.88,44.98,48900
08/15/2003,14:15,44.96,44.96,44.91,44.93,9200
08/15/2003,14:20,44.92,44.93,44.89,44.91,11200
08/15/2003,14:25,44.91,44.94,44.9,44.94,10000
08/15/2003,14:30,44.94,44.96,44.91,44.92,12000
08/15/2003,14:35,44.91,44.916,44.85,44.87,22300
08/15/2003,14:40,44.88,44.92,44.88,44.91,8500
08/15/2003,14:45,44.91,44.96,44.9,44.92,11500
08/15/2003,14:50,44.92,44.97,44.91,44.93,14800
08/15/2003,14:55,44.94,44.96,44.93,44.95,23900
08/15/2003,15:00,44.95,44.98,44.95,44.98,40200
08/15/2003,15:05,44.98,44.99,44.97,44.98,10700
08/15/2003,15:10,44.97,44.97,44.94,44.94,18200
08/15/2003,15:15,44.94,44.95,44.94,44.95,19000
08/15/2003,15:20,44.94,44.97,44.93,44.94,14700
08/15/2003,15:25,44.94,44.99,44.93,44.99,24400
08/15/2003,15:30,44.99,44.99,44.92,44.95,45700
08/15/2003,15:35,44.97,44.99,44.96,44.96,19600
08/15/2003,15:40,44.97,45.04,44.97,45.01,59600
08/15/2003,15:45,45.01,45.02,44.99,45,20700
08/15/2003,15:50,45,45.02,44.99,45.01,57300
08/15/2003,15:55,45.01,45.02,44.99,45.01,137700
08/18/2003,09:30,45.01,45.05,45,45.05,61400
08/18/2003,09:35,45,45.01,44.95,44.98,54000
08/18/2003,09:40,44.98,45.03,44.98,45,55300
08/18/2003,09:45,44.98,45.06,44.98,45.04,29000
08/18/2003,09:50,45.03,45.05,44.95,44.99,50400
08/18/2003,09:55,44.99,45.04,44.99,45,42300
08/18/2003,10:00,44.99,45,44.96,44.97,42300
08/18/2003,10:05,44.98,45.02,44.96,44.99,29700
08/18/2003,10:10,44.98,45.04,44.95,45.02,51000
08/18/2003,10:15,45.04,45.04,44.96,44.99,25500
08/18/2003,10:20,44.99,45.02,44.95,44.96,30800
08/18/2003,10:25,44.96,44.98,44.91,44.92,40300
08/18/2003,10:30,44.91,44.94,44.87,44.91,78500
08/18/2003,10:35,44.9,44.91,44.89,44.89,18800
08/18/2003,10:40,44.89,44.9,44.87,44.89,20900
08/18/2003,10:45,44.89,45.1,44.88,45.03,87400
08/18/2003,10:50,45.02,45.03,44.95,44.97,47100
08/18/2003,10:55,44.95,45.04,44.94,45.01,20700
08/18/2003,11:00,45,45,44.94,44.96,11500
08/18/2003,11:05,44.95,44.96,44.94,44.94,10400
08/18/2003,11:10,44.94,44.94,44.91,44.92,30200
08/18/2003,11:15,44.91,44.98,44.91,44.94,25700
08/18/2003,11:20,44.94,44.98,44.9,44.91,18300
08/18/2003,11:25,44.91,44.93,44.9,44.92,8500
08/18/2003,11:30,44.92,44.94,44.9,44.91,37600
08/18/2003,11:35,44.91,44.92,44.87,44.92,50900
08/18/2003,11:40,44.91,44.93,44.88,44.93,19400
08/18/2003,11:45,44.93,44.98,44.92,44.96,26300
08/18/2003,11:50,44.96,44.98,44.91,44.94,36400
08/18/2003,11:55,44.94,44.94,44.91,44.91,16000
08/18/2003,12:00,44.91,44.98,44.91,44.98,45900
08/18/2003,12:05,44.98,44.99,44.96,44.97,25200
08/18/2003,12:10,44.96,44.97,44.9,44.94,14800
08/18/2003,12:15,44.93,44.95,44.92,44.94,10800
08/18/2003,12:20,44.96,44.98,44.95,44.97,21700
08/18/2003,12:25,44.97,44.98,44.96,44.98,13600
08/18/2003,12:30,44.98,44.98,44.97,44.97,7700
08/18/2003,12:35,44.98,45,44.97,44.98,25200
08/18/2003,12:40,44.97,45,44.97,45,10300
08/18/2003,12:45,45,45,44.94,44.96,32900
08/18/2003,12:50,44.95,44.98,44.95,44.97,7200
08/18/2003,12:55,44.97,45,44.96,44.98,10000
08/18/2003,13:00,44.98,45,44.97,45,15600
08/18/2003,13:05,44.99,45,44.95,44.98,35700
08/18/2003,13:10,44.97,44.98,44.94,44.94,37600
08/18/2003,13:15,44.94,44.96,44.94,44.94,8600
08/18/2003,13:20,44.95,44.99,44.94,44.98,12100
08/18/2003,13:25,44.97,44.99,44.97,44.98,6100
08/18/2003,13:30,44.97,44.98,44.97,44.98,8700
08/18/2003,13:35,44.97,45,44.97,44.98,19000
08/18/2003,13:40,44.98,44.99,44.95,44.97,9800
08/18/2003,13:45,44.96,45,44.96,44.97,25000
08/18/2003,13:50,44.98,44.99,44.95,44.97,14800
08/18/2003,13:55,44.97,44.99,44.97,44.97,9000
08/18/2003,14:00,44.98,45,44.96,45,38400
08/18/2003,14:05,45,45.01,44.95,44.98,28700
08/18/2003,14:10,44.98,45,44.97,44.98,34400
08/18/2003,14:15,44.97,45,44.96,44.97,19700
08/18/2003,14:20,44.96,45,44.96,44.98,37700
08/18/2003,14:25,44.97,44.98,44.94,44.94,18000
08/18/2003,14:30,44.95,44.99,44.94,44.96,21100
08/18/2003,14:35,44.97,44.99,44.95,44.99,11600
08/18/2003,14:40,44.97,44.98,44.93,44.93,23000
08/18/2003,14:45,44.93,44.93,44.92,44.92,21800
08/18/2003,14:50,44.91,44.95,44.91,44.93,53200
08/18/2003,14:55,44.94,44.99,44.94,44.97,52400
08/18/2003,15:00,44.99,45,44.96,44.99,55700
08/18/2003,15:05,44.99,44.99,44.95,44.95,18800
08/18/2003,15:10,44.96,45.01,44.95,45,49200
08/18/2003,15:15,45,45,44.95,44.96,28600
08/18/2003,15:20,44.96,45,44.94,44.96,76100
08/18/2003,15:25,44.97,45,44.94,44.98,62400
08/18/2003,15:30,44.98,44.98,44.93,44.94,26300
08/18/2003,15:35,44.94,44.96,44.88,44.89,105500
08/18/2003,15:40,44.89,44.91,44.86,44.91,54100
08/18/2003,15:45,44.91,44.91,44.8,44.8,58900
08/18/2003,15:50,44.76,44.83,44.76,44.83,124500
08/18/2003,15:55,44.83,44.89,44.83,44.89,105300
08/19/2003,09:30,44.71,44.83,44.66,44.78,70000
08/19/2003,09:35,44.77,44.8,44.66,44.67,38300
08/19/2003,09:40,44.68,44.72,44.67,44.71,32600
08/19/2003,09:45,44.7,44.8,44.68,44.7,35900
08/19/2003,09:50,44.74,44.85,44.7,44.8,28900
08/19/2003,09:55,44.82,44.85,44.75,44.77,65000
08/19/2003,10:00,44.81,44.874,44.76,44.77,33500
08/19/2003,10:05,44.77,44.78,44.67,44.69,41000
08/19/2003,10:10,44.68,44.75,44.67,44.74,22000
08/19/2003,10:15,44.75,44.75,44.72,44.73,11000
08/19/2003,10:20,44.72,44.76,44.71,44.76,19600
08/19/2003,10:25,44.77,44.77,44.7,44.71,38700
08/19/2003,10:30,44.7,44.73,44.66,44.66,42700
08/19/2003,10:35,44.66,44.8,44.66,44.8,28900
08/19/2003,10:40,44.8,44.82,44.75,44.78,23200
08/19/2003,10:45,44.79,44.79,44.72,44.79,33200
08/19/2003,10:50,44.79,44.79,44.72,44.73,35900
08/19/2003,10:55,44.73,44.85,44.73,44.83,33100
08/19/2003,11:00,44.84,44.84,44.73,44.77,19300
08/19/2003,11:05,44.77,44.79,44.75,44.79,8200
08/19/2003,11:10,44.78,44.8,44.75,44.78,13200
08/19/2003,11:15,44.77,44.78,44.71,44.73,39600
08/19/2003,11:20,44.72,44.75,44.7,44.72,10200
08/19/2003,11:25,44.71,44.79,44.71,44.77,20900
08/19/2003,11:30,44.78,44.79,44.72,44.73,14100
08/19/2003,11:35,44.74,44.78,44.72,44.74,19700
08/19/2003,11:40,44.72,44.78,44.71,44.75,13900
08/19/2003,11:45,44.74,44.76,44.72,44.75,8700
08/19/2003,11:50,44.73,44.75,44.73,44.75,8300
08/19/2003,11:55,44.75,44.75,44.71,44.73,10500
08/19/2003,12:00,44.72,44.74,44.71,44.72,13000
08/19/2003,12:05,44.73,44.73,44.66,44.67,22500
08/19/2003,12:10,44.68,44.74,44.66,44.66,16700
08/19/2003,12:15,44.67,44.69,44.62,44.63,23100
08/19/2003,12:20,44.63,44.63,44.6,44.6,25700
08/19/2003,12:25,44.61,44.61,44.5,44.5,85900
08/19/2003,12:30,44.5,44.51,44.47,44.49,35100
08/19/2003,12:35,44.47,44.49,44.44,44.45,38600
08/19/2003,12:40,44.45,44.47,44.3,44.31,50300
08/19/2003,12:45,44.3,44.32,44.28,44.31,76600
08/19/2003,12:50,44.29,44.29,44.25,44.26,43100
08/19/2003,12:55,44.26,44.28,44.2,44.24,98100
08/19/2003,13:00,44.24,44.26,44.2,44.2,41500
08/19/2003,13:05,44.2,44.21,44.11,44.128,49300
08/19/2003,13:10,44.13,44.18,44.12,44.18,69000
08/19/2003,13:15,44.18,44.18,44.13,44.13,18900
08/19/2003,13:20,44.13,44.13,44.08,44.1,38900
08/19/2003,13:25,44.1,44.12,44.06,44.07,71200
08/19/2003,13:30,44.05,44.08,44.04,44.05,49500
08/19/2003,13:35,44.06,44.11,44.05,44.11,107800
08/19/2003,13:40,44.11,44.14,44.06,44.07,52600
08/19/2003,13:45,44.07,44.17,44.07,44.15,46600
08/19/2003,13:50,44.16,44.16,44.1,44.15,17900
08/19/2003,13:55,44.17,44.23,44.15,44.17,22700
08/19/2003,14:00,44.15,44.17,44.12,44.15,20900
08/19/2003,14:05,44.15,44.19,44.13,44.15,26000
08/19/2003,14:10,44.13,44.16,44.1,44.16,35900
08/19/2003,14:15,44.16,44.16,44.09,44.15,29500
08/19/2003,14:20,44.14,44.16,44.09,44.1,39600
08/19/2003,14:25,44.11,44.12,44.05,44.08,87800
08/19/2003,14:30,44.08,44.1,44.01,44.02,83200
08/19/2003,14:35,44.02,44.02,43.94,44,152100
08/19/2003,14:40,44,44,43.95,43.96,65100
08/19/2003,14:45,43.97,44.01,43.96,44.01,14600
08/19/2003,14:50,44.01,44.03,44.01,44.01,24900
08/19/2003,14:55,44.01,44.12,43.99,44.12,70000
08/19/2003,15:00,44.12,44.15,44.08,44.15,39500
08/19/2003,15:05,44.16,44.18,44.14,44.14,27000
08/19/2003,15:10,44.14,44.18,44.14,44.17,34500
08/19/2003,15:15,44.16,44.16,44.11,44.12,44600
08/19/2003,15:20,44.11,44.13,44.1,44.13,76000
08/19/2003,15:25,44.13,44.15,44.12,44.12,39900
08/19/2003,15:30,44.12,44.17,44.11,44.17,57000
08/19/2003,15:35,44.16,44.16,44.12,44.12,62500
08/19/2003,15:40,44.12,44.24,44.11,44.24,74200
08/19/2003,15:45,44.23,44.36,44.23,44.35,87500
08/19/2003,15:50,44.35,44.42,44.3,44.42,128800
08/19/2003,15:55,44.42,44.42,44.31,44.32,118700
08/20/2003,09:30,44,44,43.96,44,129100
08/20/2003,09:35,43.99,44,43.95,44,76900
08/20/2003,09:40,43.99,44,43.95,43.99,59000
08/20/2003,09:45,43.99,44.03,43.97,43.98,75600
08/20/2003,09:50,43.98,43.99,43.94,43.94,96500
08/20/2003,09:55,43.95,43.97,43.91,43.94,94700
08/20/2003,10:00,43.95,43.95,43.8,43.8,71400
08/20/2003,10:05,43.8,43.81,43.7,43.7,120900
08/20/2003,10:10,43.71,43.74,43.66,43.71,76000
08/20/2003,10:15,43.71,43.78,43.7,43.77,25700
08/20/2003,10:20,43.77,43.85,43.72,43.72,72400
08/20/2003,10:25,43.72,43.78,43.7,43.78,26000
08/20/2003,10:30,43.78,43.78,43.73,43.75,15600
08/20/2003,10:35,43.76,43.78,43.71,43.78,31600
08/20/2003,10:40,43.78,43.79,43.73,43.75,22300
08/20/2003,10:45,43.75,43.76,43.72,43.75,24500
08/20/2003,10:50,43.75,43.76,43.73,43.74,18000
08/20/2003,10:55,43.73,43.77,43.72,43.76,23200
08/20/2003,11:00,43.76,43.89,43.75,43.87,80700
08/20/2003,11:05,43.86,43.91,43.85,43.87,16600
08/20/2003,11:10,43.89,43.95,43.87,43.92,31900
08/20/2003,11:15,43.92,43.93,43.85,43.92,24400
08/20/2003,11:20,43.93,43.97,43.9,43.94,60600
08/20/2003,11:25,43.96,43.98,43.92,43.95,32100
08/20/2003,11:30,43.92,44,43.92,43.96,106100
08/20/2003,11:35,43.95,43.97,43.94,43.94,20900
08/20/2003,11:40,43.93,43.94,43.9,43.934,11900
08/20/2003,11:45,43.92,43.97,43.92,43.96,19300
08/20/2003,11:50,43.96,43.97,43.92,43.95,21100
08/20/2003,11:55,43.95,43.95,43.9,43.9,32800
08/20/2003,12:00,43.9,43.94,43.9,43.905,87500
08/20/2003,12:05,43.9,43.92,43.9,43.91,37600
08/20/2003,12:10,43.91,43.95,43.9,43.95,33100
08/20/2003,12:15,43.94,43.95,43.92,43.92,6500
08/20/2003,12:20,43.93,43.93,43.91,43.91,20700
08/20/2003,12:25,43.92,43.93,43.91,43.92,36100
08/20/2003,12:30,43.91,43.96,43.91,43.94,31700
08/20/2003,12:35,43.94,43.94,43.89,43.9,52700
08/20/2003,12:40,43.9,43.95,43.89,43.94,27600
08/20/2003,12:45,43.93,43.94,43.93,43.94,16800
08/20/2003,12:50,43.94,43.96,43.93,43.95,29200
08/20/2003,12:55,43.95,43.97,43.94,43.97,26100
08/20/2003,13:00,43.97,43.975,43.96,43.96,16300
08/20/2003,13:05,43.96,43.96,43.92,43.92,19500
08/20/2003,13:10,43.92,43.93,43.91,43.92,34000
08/20/2003,13:15,43.92,43.95,43.91,43.92,22100
08/20/2003,13:20,43.93,43.93,43.9,43.91,8700
08/20/2003,13:25,43.9,43.91,43.9,43.9,18900
08/20/2003,13:30,43.9,43.9,43.84,43.85,20200
08/20/2003,13:35,43.84,43.86,43.82,43.82,39100
08/20/2003,13:40,43.83,43.84,43.81,43.84,29300
08/20/2003,13:45,43.84,43.84,43.75,43.82,65800
08/20/2003,13:50,43.82,43.82,43.76,43.76,26000
08/20/2003,13:55,43.77,43.79,43.74,43.77,59300
08/20/2003,14:00,43.76,43.79,43.75,43.75,36600
08/20/2003,14:05,43.76,43.78,43.75,43.75,25500
08/20/2003,14:10,43.75,43.75,43.72,43.72,56500
08/20/2003,14:15,43.72,43.73,43.66,43.68,92000
08/20/2003,14:20,43.67,43.78,43.66,43.75,49900
08/20/2003,14:25,43.75,43.77,43.74,43.76,24700
08/20/2003,14:30,43.77,43.77,43.74,43.74,24200
08/20/2003,14:35,43.75,43.75,43.73,43.73,23300
08/20/2003,14:40,43.72,43.73,43.66,43.66,73100
08/20/2003,14:45,43.66,43.67,43.66,43.67,32900
08/20/2003,14:50,43.67,43.75,43.66,43.73,43300
08/20/2003,14:55,43.73,43.86,43.71,43.85,32900
08/20/2003,15:00,43.86,43.87,43.83,43.85,30500
08/20/2003,15:05,43.85,43.89,43.84,43.85,22100
08/20/2003,15:10,43.84,43.92,43.84,43.91,59300
08/20/2003,15:15,43.92,43.96,43.92,43.94,33600
08/20/2003,15:20,43.94,43.96,43.89,43.94,51200
08/20/2003,15:25,43.93,43.94,43.84,43.87,35600
08/20/2003,15:30,43.87,43.87,43.83,43.84,47100
08/20/2003,15:35,43.84,43.89,43.84,43.85,35600
08/20/2003,15:40,43.83,43.9,43.79,43.9,69500
08/20/2003,15:45,43.86,43.9,43.84,43.9,42100
08/20/2003,15:50,43.9,43.93,43.88,43.93,65600
08/20/2003,15:55,43.94,43.96,43.88,43.88,86600
08/21/2003,09:30,43.93,43.97,43.9,43.92,79000
08/21/2003,09:35,43.92,43.92,43.89,43.9,51300
08/21/2003,09:40,43.89,43.89,43.79,43.81,46700
08/21/2003,09:45,43.81,43.86,43.81,43.85,58500
08/21/2003,09:50,43.86,43.94,43.85,43.94,71100
08/21/2003,09:55,43.94,43.99,43.92,43.97,129400
08/21/2003,10:00,43.96,43.97,43.94,43.94,38300
08/21/2003,10:05,43.95,43.98,43.95,43.96,59000
08/21/2003,10:10,43.96,43.98,43.9,43.94,40000
08/21/2003,10:15,43.94,44.05,43.94,44.05,66800
08/21/2003,10:20,44.05,44.12,44.01,44.12,38000
08/21/2003,10:25,44.118,44.15,44.1,44.11,65900
08/21/2003,10:30,44.12,44.19,44.11,44.16,39000
08/21/2003,10:35,44.16,44.17,44.11,44.14,108700
08/21/2003,10:40,44.15,44.15,44.1,44.1,58800
08/21/2003,10:45,44.11,44.11,44.1,44.11,18000
08/21/2003,10:50,44.1,44.11,44.04,44.06,33300
08/21/2003,10:55,44.06,44.1,44.06,44.09,13100
08/21/2003,11:00,44.09,44.13,43.94,43.98,42200
08/21/2003,11:05,43.988,43.99,43.85,43.9,41400
08/21/2003,11:10,43.84,43.85,43.8,43.8,25200
08/21/2003,11:15,43.8,43.81,43.6,43.601,70300
08/21/2003,11:20,43.6,43.61,43.479,43.57,132400
08/21/2003,11:25,43.59,43.74,43.59,43.66,56100
08/21/2003,11:30,43.65,43.66,43.58,43.6,35800
08/21/2003,11:35,43.61,43.61,43.47,43.48,48500
08/21/2003,11:40,43.48,43.64,43.48,43.54,104700
08/21/2003,11:45,43.54,43.62,43.53,43.62,25500
08/21/2003,11:50,43.62,43.7,43.6,43.69,33000
08/21/2003,11:55,43.66,43.7,43.65,43.65,35800
08/21/2003,12:00,43.69,43.95,43.69,43.89,102000
08/21/2003,12:05,43.89,43.95,43.85,43.92,69300
08/21/2003,12:10,43.902,43.93,43.89,43.93,69900
08/21/2003,12:15,43.93,43.99,43.93,43.99,28200
08/21/2003,12:20,43.99,44.01,43.94,43.95,32800
08/21/2003,12:25,43.92,43.93,43.9,43.92,29500
08/21/2003,12:30,43.92,43.92,43.84,43.84,37200
08/21/2003,12:35,43.83,43.94,43.77,43.94,25600
08/21/2003,12:40,43.93,43.97,43.89,43.95,25300
08/21/2003,12:45,43.96,43.96,43.92,43.92,27800
08/21/2003,12:50,43.92,43.94,43.88,43.94,31600
08/21/2003,12:55,43.94,43.94,43.77,43.78,60600
08/21/2003,13:00,43.789,43.792,43.69,43.7,60200
08/21/2003,13:05,43.7,43.7,43.63,43.63,39800
08/21/2003,13:10,43.63,43.67,43.61,43.67,45100
08/21/2003,13:15,43.68,43.78,43.68,43.77,55800
08/21/2003,13:20,43.78,43.78,43.78,43.78,6300
08/21/2003,13:25,43.78,43.78,43.77,43.78,9600
08/21/2003,13:30,43.78,43.78,43.7,43.7,46500
08/21/2003,13:35,43.71,43.71,43.64,43.65,16500
08/21/2003,13:40,43.66,43.67,43.64,43.66,8100
08/21/2003,13:45,43.65,43.7,43.65,43.7,23300
08/21/2003,13:50,43.7,43.7,43.68,43.7,12800
08/21/2003,13:55,43.7,43.73,43.69,43.7,39700
08/21/2003,14:00,43.7,43.7,43.61,43.62,14200
08/21/2003,14:05,43.63,43.66,43.63,43.64,17900
08/21/2003,14:10,43.6,43.7,43.6,43.7,21200
08/21/2003,14:15,43.67,43.73,43.58,43.58,50900
08/21/2003,14:20,43.59,43.6,43.55,43.56,46700
08/21/2003,14:25,43.57,43.58,43.56,43.56,33100
08/21/2003,14:30,43.57,43.59,43.57,43.58,15000
08/21/2003,14:35,43.59,43.69,43.59,43.62,92100
08/21/2003,14:40,43.62,43.66,43.58,43.64,43600
08/21/2003,14:45,43.64,43.71,43.62,43.68,22500
08/21/2003,14:50,43.69,43.73,43.68,43.73,13700
08/21/2003,14:55,43.73,43.77,43.73,43.77,21200
08/21/2003,15:00,43.76,43.78,43.72,43.72,59500
08/21/2003,15:05,43.72,43.73,43.62,43.65,46800
08/21/2003,15:10,43.65,43.66,43.59,43.6,51100
08/21/2003,15:15,43.59,43.7,43.59,43.7,69000
08/21/2003,15:20,43.71,43.73,43.69,43.71,30500
08/21/2003,15:25,43.702,43.71,43.67,43.67,25500
08/21/2003,15:30,43.67,43.78,43.67,43.77,41900
08/21/2003,15:35,43.79,43.81,43.77,43.8,32700
08/21/2003,15:40,43.81,43.81,43.77,43.77,47900
08/21/2003,15:45,43.77,43.78,43.7,43.7,127600
08/21/2003,15:50,43.71,43.72,43.61,43.61,52400
08/21/2003,15:55,43.61,43.63,43.59,43.63,189600
08/22/2003,09:30,43.75,43.8,43.75,43.79,58400
08/22/2003,09:35,43.78,43.78,43.74,43.74,57900
08/22/2003,09:40,43.73,43.75,43.65,43.66,31400
08/22/2003,09:45,43.67,43.74,43.67,43.7,58200
08/22/2003,09:50,43.73,43.86,43.73,43.86,37200
08/22/2003,09:55,43.86,43.92,43.85,43.89,63200
08/22/2003,10:00,43.9,43.99,43.88,43.92,92200
08/22/2003,10:05,43.9,43.91,43.88,43.89,102900
08/22/2003,10:10,43.9,43.9,43.76,43.78,44900
08/22/2003,10:15,43.77,43.88,43.71,43.88,54900
08/22/2003,10:20,43.88,43.91,43.86,43.89,83400
08/22/2003,10:25,43.89,43.99,43.85,43.99,56600
08/22/2003,10:30,43.98,43.99,43.9,43.97,53900
08/22/2003,10:35,43.96,44.06,43.96,44.05,102100
08/22/2003,10:40,44.02,44.07,43.97,44.01,77700
08/22/2003,10:45,43.99,43.99,43.91,43.92,34000
08/22/2003,10:50,43.91,43.95,43.91,43.95,35400
08/22/2003,10:55,43.93,43.98,43.93,43.96,40200
08/22/2003,11:00,43.95,43.98,43.89,43.9,87000
08/22/2003,11:05,43.9,43.93,43.83,43.86,44800
08/22/2003,11:10,43.86,43.9,43.77,43.87,94500
08/22/2003,11:15,43.89,43.95,43.84,43.92,29500
08/22/2003,11:20,43.93,43.99,43.9,43.94,22400
08/22/2003,11:25,43.94,43.94,43.79,43.8,21900
08/22/2003,11:30,43.79,43.81,43.72,43.8,30700
08/22/2003,11:35,43.8,43.84,43.74,43.83,29400
08/22/2003,11:40,43.85,43.94,43.79,43.88,68400
08/22/2003,11:45,43.85,43.87,43.75,43.84,32900
08/22/2003,11:50,43.83,43.84,43.73,43.73,34900
08/22/2003,11:55,43.72,43.75,43.69,43.75,23200
08/22/2003,12:00,43.75,43.83,43.75,43.81,31800
08/22/2003,12:05,43.8,43.8,43.74,43.75,13000
08/22/2003,12:10,43.75,43.78,43.73,43.74,9100
08/22/2003,12:15,43.76,43.8,43.74,43.75,17500
08/22/2003,12:20,43.74,43.74,43.7,43.7,15800
08/22/2003,12:25,43.7,43.74,43.7,43.73,23500
08/22/2003,12:30,43.73,43.74,43.6,43.61,35800
08/22/2003,12:35,43.6,43.74,43.58,43.74,22600
08/22/2003,12:40,43.71,43.71,43.69,43.71,15500
08/22/2003,12:45,43.7,43.79,43.7,43.79,28700
08/22/2003,12:50,43.75,43.79,43.75,43.77,9600
08/22/2003,12:55,43.76,43.77,43.73,43.74,61400
08/22/2003,13:00,43.74,43.77,43.74,43.76,9500
08/22/2003,13:05,43.77,43.8,43.75,43.78,41100
08/22/2003,13:10,43.77,43.77,43.74,43.74,34400
08/22/2003,13:15,43.73,43.75,43.69,43.7,42100
08/22/2003,13:20,43.7,43.71,43.6,43.62,70900
08/22/2003,13:25,43.6,43.67,43.6,43.67,13900
08/22/2003,13:30,43.64,43.67,43.6,43.61,15900
08/22/2003,13:35,43.6,43.62,43.55,43.56,43800
08/22/2003,13:40,43.56,43.66,43.55,43.61,56800
08/22/2003,13:45,43.65,43.65,43.57,43.57,28100
08/22/2003,13:50,43.57,43.59,43.54,43.59,28100
08/22/2003,13:55,43.59,43.66,43.56,43.58,77700
08/22/2003,14:00,43.57,43.58,43.52,43.57,43600
08/22/2003,14:05,43.56,43.57,43.54,43.54,56300
08/22/2003,14:10,43.54,43.57,43.5,43.56,84200
08/22/2003,14:15,43.56,43.57,43.51,43.54,22600
08/22/2003,14:20,43.54,43.55,43.52,43.54,25900
08/22/2003,14:25,43.54,43.56,43.5,43.51,182800
08/22/2003,14:30,43.5,43.52,43.49,43.52,30600
08/22/2003,14:35,43.52,43.55,43.48,43.54,33400
08/22/2003,14:40,43.54,43.54,43.47,43.47,21900
08/22/2003,14:45,43.47,43.49,43.42,43.43,28500
08/22/2003,14:50,43.42,43.42,43.38,43.38,37800
08/22/2003,14:55,43.39,43.39,43.3,43.3,59400
08/22/2003,15:00,43.3,43.38,43.3,43.36,67000
08/22/2003,15:05,43.36,43.37,43.3,43.35,58200
08/22/2003,15:10,43.35,43.41,43.35,43.38,76600
08/22/2003,15:15,43.38,43.38,43.3,43.34,34500
08/22/2003,15:20,43.35,43.35,43.28,43.34,29200
08/22/2003,15:25,43.34,43.35,43.29,43.32,48100
08/22/2003,15:30,43.3,43.35,43.29,43.33,49100
08/22/2003,15:35,43.33,43.33,43.24,43.24,102700
08/22/2003,15:40,43.25,43.33,43.24,43.32,69700
08/22/2003,15:45,43.32,43.36,43.29,43.3,52500
08/22/2003,15:50,43.31,43.31,43.25,43.29,90100
08/22/2003,15:55,43.27,43.27,43.2,43.24,91500