08/06/2003,10:40,43.92,43.97,43.91,43.97,6800
08/06/2003,10:41,43.95,43.95,43.94,43.94,7500
08/06/2003,10:42,43.95,44,43.95,43.98,19400
08/06/2003,10:43,43.99,44.02,43.99,44.01,10900
08/06/2003,10:44,44.02,44.05,44.02,44.05,9100
08/06/2003,10:45,44.03,44.03,44.01,44.01,8700
08/06/2003,10:46,44.01,44.02,44.01,44.02,2900
08/06/2003,10:47,44.02,44.04,44.02,44.04,4900
08/06/2003,10:48,44.04,44.1,44.04,44.09,8900
08/06/2003,10:49,44.1,44.1,44.05,44.05,9500
08/06/2003,10:50,44.03,44.05,44.03,44.05,13900
08/06/2003,10:51,44.05,44.05,44.04,44.05,31900
08/06/2003,10:52,44.04,44.04,43.98,43.98,4600
08/06/2003,10:53,0,0,0,0,0
08/06/2003,10:54,44,44,43.97,43.97,10300
08/06/2003,10:55,43.96,43.961,43.91,43.92,11000
08/06/2003,10:56,43.92,43.95,43.92,43.92,5500
08/06/2003,10:57,43.91,43.92,43.91,43.91,4100
08/06/2003,10:58,43.92,43.93,43.92,43.93,2200
08/06/2003,10:59,43.92,43.93,43.91,43.93,1700
08/06/2003,11:00,43.92,43.96,43.91,43.96,4100
08/06/2003,11:01,43.96,43.96,43.95,43.96,2900
08/06/2003,11:02,43.94,43.94,43.92,43.92,5700
08/06/2003,11:03,43.95,44,43.95,44,3800
08/06/2003,11:04,44.04,44.04,44,44,5600
08/06/2003,11:05,43.99,43.99,43.98,43.98,3600
08/06/2003,11:06,43.99,44.01,43.95,44.01,4500
08/06/2003,11:07,44.05,44.06,43.98,44.01,6600
08/06/2003,11:08,43.98,44.04,43.98,44.04,4800
08/06/2003,11:09,44.03,44.08,44.025,44.08,3400
08/06/2003,11:10,44.09,44.13,44.09,44.12,3200
08/06/2003,11:11,44.13,44.15,44.12,44.12,6200
08/06/2003,11:12,44.1,44.1,44.07,44.08,900
08/06/2003,11:13,44.05,44.08,44.05,44.06,22000
08/06/2003,11:14,44.07,44.07,44.05,44.05,6000
08/06/2003,11:15,44.06,44.09,44.06,44.07,8600
08/06/2003,11:16,44.08,44.12,44.08,44.11,13400
08/06/2003,11:17,44.09,44.103,44.09,44.1,15400
08/06/2003,11:18,44.1,44.1,44.08,44.09,12200
08/06/2003,11:19,44.09,44.09,44.07,44.07,11500
08/06/2003,11:20,44.02,44.03,44.01,44.02,13700
08/06/2003,11:21,44,44.01,44,44,2300
08/06/2003,11:22,43.95,43.96,43.95,43.96,11600
08/06/2003,11:23,43.97,43.98,43.95,43.96,4300
08/06/2003,11:24,43.97,44.02,43.97,44.02,6400
08/06/2003,11:25,43.98,44,43.98,44,4700
08/06/2003,11:26,44,44,43.99,43.99,7300
08/06/2003,11:27,43.99,43.99,43.95,43.95,4400
08/06/2003,11:28,43.95,43.97,43.95,43.96,8600
08/06/2003,11:29,43.94,44,43.94,43.99,6100
08/06/2003,11:30,44.009,44.05,44.009,44.05,900
08/06/2003,11:31,44.05,44.06,44.05,44.06,7800
08/06/2003,11:32,44.08,44.1,44.05,44.09,12700
08/06/2003,11:33,44.09,44.11,44.09,44.11,2400
08/06/2003,11:34,44.12,44.12,44.1,44.11,8100
08/06/2003,11:35,44.12,44.12,44.12,44.12,7300
08/06/2003,11:36,44.11,44.11,44.09,44.1,4700
08/06/2003,11:37,44.1,44.12,44.1,44.12,6800
08/06/2003,11:38,44.12,44.12,44.09,44.09,3900
08/06/2003,11:39,44.09,44.12,44.07,44.12,14200
08/06/2003,11:40,44.07,44.14,44.07,44.14,5700
08/06/2003,11:41,44.15,44.2,44.14,44.2,5400
08/06/2003,11:42,44.19,44.2,44.19,44.2,2100
08/06/2003,11:43,44.19,44.2,44.18,44.18,2600
08/06/2003,11:44,44.17,44.17,44.14,44.14,4200
08/06/2003,11:45,44.15,44.15,44.11,44.15,3000
08/06/2003,11:46,44.14,44.14,44.12,44.12,400
08/06/2003,11:47,44.1,44.1,44.06,44.06,12900
08/06/2003,11:48,44.05,44.09,44.05,44.09,10200
08/06/2003,11:49,44.1,44.11,44.09,44.09,2100
08/06/2003,11:50,44.08,44.08,44.02,44.02,4800
08/06/2003,11:51,44,44,43.99,44,10900
08/06/2003,11:52,43.99,44.01,43.985,44.01,8200
08/06/2003,11:53,44.01,44.02,43.99,43.99,8200
08/06/2003,11:54,44,44.01,43.99,44.01,1800
08/06/2003,11:55,44.01,44.06,43.99,44,7800
08/06/2003,11:56,44,44.12,43.99,44.099,27900
08/06/2003,11:57,44.1,44.12,44.1,44.11,2700
08/06/2003,11:58,44.11,44.14,44.11,44.11,14100
08/06/2003,11:59,44.13,44.19,44.13,44.19,3300
08/06/2003,12:00,44.19,44.19,44.17,44.17,1800
08/06/2003,12:01,44.18,44.25,44.18,44.23,44800
08/06/2003,12:02,44.2,44.24,44.2,44.2,17500
08/06/2003,12:03,44.2,44.2,44.17,44.17,8800
08/06/2003,12:04,44.18,44.182,44.16,44.17,3400
08/06/2003,12:05,44.18,44.19,44.18,44.19,4600
08/06/2003,12:06,44.19,44.24,44.19,44.24,15100
08/06/2003,12:07,44.22,44.24,44.22,44.24,12400
08/06/2003,12:08,44.24,44.24,44.21,44.21,2800
08/06/2003,12:09,44.19,44.19,44.19,44.19,1400
08/06/2003,12:10,44.17,44.18,44.17,44.18,7400
08/06/2003,12:11,44.18,44.18,44.17,44.18,1800
08/06/2003,12:12,44.17,44.17,44.14,44.15,6300
08/06/2003,12:13,44.14,44.14,44.13,44.13,300
08/06/2003,12:14,44.14,44.15,44.13,44.14,6800
08/06/2003,12:15,44.12,44.14,44.12,44.14,30300
08/06/2003,12:16,44.14,44.14,44.1,44.11,6600
08/06/2003,12:17,44.12,44.15,44.12,44.15,11300
08/06/2003,12:18,44.15,44.2,44.15,44.16,13400
08/06/2003,12:19,44.15,44.18,44.14,44.15,6400
08/06/2003,12:20,44.15,44.17,44.14,44.14,3900
08/06/2003,12:21,44.14,44.14,44.12,44.14,3100
08/06/2003,12:22,44.14,44.19,44.14,44.16,5300
08/06/2003,12:23,44.15,44.16,44.13,44.13,1400
08/06/2003,12:24,44.13,44.15,44.12,44.13,2500
08/06/2003,12:25,44.13,44.13,44.13,44.13,700
08/06/2003,12:26,44.15,44.15,44.13,44.14,6200
08/06/2003,12:27,44.15,44.2,44.15,44.17,4700
08/06/2003,12:28,44.16,44.17,44.16,44.16,4300
08/06/2003,12:29,44.16,44.18,44.14,44.17,8700
08/06/2003,12:30,44.18,44.21,44.18,44.21,4900
08/06/2003,12:31,44.21,44.21,44.18,44.19,10400
08/06/2003,12:32,44.17,44.18,44.15,44.18,2400
08/06/2003,12:33,44.17,44.17,44.13,44.15,2300
08/06/2003,12:34,44.15,44.17,44.15,44.17,1200
08/06/2003,12:35,44.16,44.16,44.15,44.15,1500
08/06/2003,12:36,44.15,44.15,44.15,44.15,2000
08/06/2003,12:37,44.13,44.13,44.07,44.09,4700
08/06/2003,12:38,44.09,44.09,44.09,44.09,1900
08/06/2003,12:39,44.09,44.1,44.09,44.09,500
08/06/2003,12:40,44.09,44.1,44.09,44.1,5200
08/06/2003,12:41,44.1,44.1,44.09,44.09,1500
08/06/2003,12:42,44.1,44.12,44.1,44.12,6400
08/06/2003,12:43,44.13,44.13,44.13,44.13,2200
08/06/2003,12:44,44.11,44.12,44.1,44.1,3800
08/06/2003,12:45,44.11,44.13,44.1,44.13,1800
08/06/2003,12:46,44.12,44.12,44.11,44.12,1900
08/06/2003,12:47,44.1,44.12,44.1,44.12,900
08/06/2003,12:48,44.11,44.14,44.11,44.14,1700
08/06/2003,12:49,44.15,44.16,44.14,44.16,1200
08/06/2003,12:50,44.15,44.15,44.1,44.1,2700
08/06/2003,12:51,44.13,44.15,44.12,44.13,8400
08/06/2003,12:52,44.11,44.11,44.08,44.08,7400
08/06/2003,12:53,44.07,44.1,44.07,44.1,5000
08/06/2003,12:54,44.1,44.13,44.1,44.13,1900
08/06/2003,12:55,44.12,44.12,44.12,44.12,1100
08/06/2003,12:56,44.12,44.17,44.12,44.17,7600
08/06/2003,12:57,44.17,44.17,44.15,44.15,1000
08/06/2003,12:58,44.16,44.17,44.14,44.17,2900
08/06/2003,12:59,44.18,44.2,44.18,44.18,2700
08/06/2003,13:00,44.2,44.2,44.19,44.19,4200
08/06/2003,13:01,44.19,44.21,44.185,44.21,21600
08/06/2003,13:02,44.24,44.25,44.24,44.25,19200
08/06/2003,13:03,44.25,44.28,44.25,44.27,13900
08/06/2003,13:04,44.25,44.25,44.2,44.2,15800
08/06/2003,13:05,44.21,44.23,44.2,44.23,2600
08/06/2003,13:06,44.24,44.25,44.23,44.25,3800
08/06/2003,13:07,44.23,44.23,44.21,44.21,2700
08/06/2003,13:08,44.23,44.23,44.21,44.21,9000
08/06/2003,13:09,44.21,44.21,44.18,44.21,5100
08/06/2003,13:10,44.2,44.2,44.18,44.18,15600
08/06/2003,13:11,44.2,44.2,44.17,44.17,700
08/06/2003,13:12,44.18,44.18,44.16,44.16,3100
08/06/2003,13:13,44.17,44.23,44.17,44.23,2600
08/06/2003,13:14,44.23,44.26,44.2,44.23,9900
08/06/2003,13:15,44.25,44.25,44.21,44.23,1200
08/06/2003,13:16,44.23,44.24,44.23,44.24,1600
08/06/2003,13:17,44.23,44.24,44.22,44.22,6600
08/06/2003,13:18,44.2,44.2,44.15,44.16,4700
08/06/2003,13:19,44.16,44.17,44.15,44.16,3000
08/06/2003,13:20,44.17,44.17,44.16,44.17,8600
08/06/2003,13:21,44.16,44.17,44.16,44.17,13700
08/06/2003,13:22,44.17,44.2,44.17,44.19,7000
08/06/2003,13:23,44.18,44.2,44.18,44.2,1300
08/06/2003,13:24,44.21,44.23,44.21,44.23,2300
08/06/2003,13:25,44.24,44.29,44.24,44.29,22900
08/06/2003,13:26,44.29,44.3,44.29,44.29,13000
08/06/2003,13:27,44.29,44.31,44.28,44.31,2300
08/06/2003,13:28,44.31,44.32,44.31,44.32,3800
08/06/2003,13:29,44.33,44.35,44.33,44.33,18500
08/06/2003,13:30,44.34,44.34,44.31,44.33,10100
08/06/2003,13:31,44.31,44.31,44.28,44.3,6200
08/06/2003,13:32,44.27,44.27,44.24,44.24,1500
08/06/2003,13:33,44.24,44.25,44.22,44.25,7000
08/06/2003,13:34,44.26,44.3,44.26,44.29,7300
08/06/2003,13:35,44.29,44.29,44.29,44.29,2600
08/06/2003,13:36,44.29,44.29,44.27,44.27,1200
08/06/2003,13:37,44.28,44.29,44.28,44.28,6700
08/06/2003,13:38,44.29,44.29,44.28,44.28,2000
08/06/2003,13:39,44.26,44.26,44.25,44.25,26400
08/06/2003,13:40,44.25,44.25,44.21,44.22,5000
08/06/2003,13:41,44.22,44.22,44.22,44.22,3300
08/06/2003,13:42,44.22,44.23,44.22,44.23,200
08/06/2003,13:43,44.23,44.23,44.21,44.21,3200
08/06/2003,13:44,44.23,44.23,44.19,44.2,6700
08/06/2003,13:45,44.2,44.2,44.19,44.2,7200
08/06/2003,13:46,44.19,44.2,44.18,44.18,2100
08/06/2003,13:47,44.18,44.19,44.15,44.16,24000
08/06/2003,13:48,44.15,44.15,44.15,44.15,3000
08/06/2003,13:49,44.16,44.17,44.15,44.15,14000
08/06/2003,13:50,44.14,44.15,44.11,44.11,12800
08/06/2003,13:51,44.11,44.12,44.11,44.12,11600
08/06/2003,13:52,44.12,44.121,44.11,44.121,8500
08/06/2003,13:53,44.13,44.14,44.13,44.14,800
08/06/2003,13:54,44.13,44.19,44.13,44.19,1900
08/06/2003,13:55,44.2,44.2,44.19,44.2,9100
08/06/2003,13:56,44.23,44.25,44.23,44.24,1900
08/06/2003,13:57,44.23,44.23,44.21,44.21,2800
08/06/2003,13:58,44.21,44.22,44.21,44.22,900
08/06/2003,13:59,0,0,0,0,0
08/06/2003,14:00,44.23,44.29,44.23,44.28,16100
08/06/2003,14:01,44.255,44.28,44.24,44.26,8900
08/06/2003,14:02,44.29,44.29,44.27,44.28,1700
08/06/2003,14:03,44.26,44.27,44.24,44.24,2000
08/06/2003,14:04,44.23,44.25,44.2,44.2,6300
08/06/2003,14:05,44.2,44.22,44.2,44.21,8300
08/06/2003,14:06,44.2,44.2,44.17,44.17,1700
08/06/2003,14:07,44.17,44.17,44.15,44.15,4300
08/06/2003,14:08,44.16,44.16,44.15,44.16,5900
08/06/2003,14:09,44.16,44.16,44.15,44.15,6100
08/06/2003,14:10,44.16,44.26,44.16,44.25,11900
08/06/2003,14:11,44.25,44.26,44.25,44.25,12300
08/06/2003,14:12,44.24,44.26,44.24,44.25,15000
08/06/2003,14:13,44.25,44.25,44.23,44.23,900
08/06/2003,14:14,44.22,44.22,44.21,44.22,8900
08/06/2003,14:15,44.218,44.22,44.218,44.22,16100
08/06/2003,14:16,44.22,44.23,44.19,44.19,7800
08/06/2003,14:17,44.18,44.2,44.18,44.2,6200
08/06/2003,14:18,44.19,44.25,44.19,44.25,3600
08/06/2003,14:19,44.25,44.25,44.23,44.24,3200
08/06/2003,14:20,44.23,44.23,44.21,44.21,3800
08/06/2003,14:21,44.21,44.24,44.21,44.24,4400
08/06/2003,14:22,44.25,44.26,44.23,44.25,12400
08/06/2003,14:23,44.26,44.26,44.259,44.26,6900
08/06/2003,14:24,44.26,44.28,44.26,44.28,21200
08/06/2003,14:25,44.29,44.33,44.265,44.33,11900
08/06/2003,14:26,44.3,44.34,44.3,44.33,27600
08/06/2003,14:27,44.33,44.4,44.33,44.4,10800
08/06/2003,14:28,44.4,44.45,44.4,44.43,20100
08/06/2003,14:29,44.47,44.47,44.45,44.45,17300
08/06/2003,14:30,44.45,44.46,44.45,44.45,10000
08/06/2003,14:31,44.455,44.455,44.44,44.45,20200
08/06/2003,14:32,44.45,44.46,44.45,44.46,8200
08/06/2003,14:33,44.45,44.46,44.44,44.45,32700
08/06/2003,14:34,44.43,44.43,44.43,44.43,400
08/06/2003,14:35,44.43,44.46,44.4,44.42,18700
08/06/2003,14:36,44.42,44.43,44.41,44.42,4600
08/06/2003,14:37,0,0,0,0,0
08/06/2003,14:38,44.41,44.41,44.38,44.38,19000
08/06/2003,14:39,44.4,44.4,44.39,44.39,3500
08/06/2003,14:40,44.4,44.4,44.39,44.4,12300
08/06/2003,14:41,44.41,44.41,44.39,44.39,1500
08/06/2003,14:42,44.39,44.39,44.38,44.38,7500
08/06/2003,14:43,44.39,44.39,44.37,44.37,4400
08/06/2003,14:44,44.38,44.38,44.37,44.37,300
08/06/2003,14:45,44.38,44.38,44.38,44.38,6700
08/06/2003,14:46,44.38,44.4,44.38,44.39,13100
08/06/2003,14:47,44.4,44.41,44.4,44.4,18800
08/06/2003,14:48,44.39,44.42,44.39,44.39,4400
08/06/2003,14:49,44.38,44.42,44.38,44.42,4600
08/06/2003,14:50,44.43,44.47,44.43,44.43,5900
08/06/2003,14:51,44.43,44.43,44.36,44.36,13300
08/06/2003,14:52,44.37,44.38,44.37,44.38,1500
08/06/2003,14:53,44.38,44.4,44.37,44.37,3100
08/06/2003,14:54,44.37,44.37,44.23,44.23,20000
08/06/2003,14:55,44.231,44.26,44.231,44.26,12700
08/06/2003,14:56,44.28,44.29,44.25,44.29,7700
08/06/2003,14:57,44.28,44.28,44.26,44.26,9000
08/06/2003,14:58,44.27,44.3,44.27,44.3,11200
08/06/2003,14:59,44.3,44.3,44.28,44.28,2000
08/06/2003,15:00,44.28,44.28,44.2,44.2,8400
08/06/2003,15:01,44.2,44.21,44.17,44.17,32700
08/06/2003,15:02,44.17,44.2,44.17,44.2,22800
08/06/2003,15:03,44.21,44.22,44.21,44.21,8100
08/06/2003,15:04,44.22,44.22,44.17,44.17,25800
08/06/2003,15:05,44.18,44.18,44.1,44.1,14100
08/06/2003,15:06,44.14,44.15,44.14,44.14,8400
08/06/2003,15:07,44.15,44.18,44.15,44.17,7800
08/06/2003,15:08,44.17,44.22,44.17,44.22,9500
08/06/2003,15:09,44.24,44.3,44.23,44.3,33000
08/06/2003,15:10,44.27,44.28,44.23,44.24,5000
08/06/2003,15:11,44.23,44.23,44.18,44.19,4500
08/06/2003,15:12,44.18,44.2,44.17,44.17,18100
08/06/2003,15:13,44.16,44.17,44.13,44.17,22900
08/06/2003,15:14,44.18,44.22,44.18,44.22,2700
08/06/2003,15:15,44.23,44.23,44.19,44.2,20800
08/06/2003,15:16,44.21,44.25,44.21,44.25,9900
08/06/2003,15:17,44.24,44.27,44.24,44.27,57300
08/06/2003,15:18,44.27,44.27,44.24,44.24,5100
08/06/2003,15:19,44.26,44.26,44.15,44.15,18800
08/06/2003,15:20,44.18,44.18,44.178,44.18,4700
08/06/2003,15:21,44.18,44.18,44.18,44.18,6500
08/06/2003,15:22,44.19,44.19,44.19,44.19,4200
08/06/2003,15:23,44.19,44.23,44.19,44.2,12600
08/06/2003,15:24,44.23,44.24,44.23,44.23,4300
08/06/2003,15:25,44.23,44.24,44.21,44.21,10600
08/06/2003,15:26,44.22,44.24,44.22,44.23,8800
08/06/2003,15:27,44.27,44.27,44.24,44.25,38200
08/06/2003,15:28,44.25,44.25,44.22,44.24,9200
08/06/2003,15:29,44.24,44.24,44.22,44.23,2400
08/06/2003,15:30,44.23,44.27,44.23,44.27,3000
08/06/2003,15:31,44.28,44.3,44.269,44.269,10500
08/06/2003,15:32,44.25,44.25,44.2,44.2,8900
08/06/2003,15:33,44.22,44.22,44.16,44.16,13200
08/06/2003,15:34,44.17,44.22,44.17,44.21,6200
08/06/2003,15:35,44.22,44.25,44.21,44.23,2100
08/06/2003,15:36,44.22,44.22,44.21,44.22,5900
08/06/2003,15:37,44.22,44.25,44.22,44.24,12500
08/06/2003,15:38,44.25,44.25,44.22,44.22,5200
08/06/2003,15:39,44.22,44.23,44.18,44.18,16300
08/06/2003,15:40,44.15,44.15,44.1,44.11,30300
08/06/2003,15:41,44.09,44.09,44.062,44.062,6500
08/06/2003,15:42,44.08,44.08,44.06,44.06,9200
08/06/2003,15:43,44.08,44.09,44.072,44.08,23900
08/06/2003,15:44,44.08,44.1,44.08,44.1,4700
08/06/2003,15:45,44.1,44.13,44.09,44.13,4800
08/06/2003,15:46,44.11,44.14,44.1,44.14,11800
08/06/2003,15:47,44.15,44.15,44.14,44.15,11300
08/06/2003,15:48,44.16,44.17,44.16,44.16,8700
08/06/2003,15:49,44.15,44.169,44.15,44.161,22500
08/06/2003,15:50,44.16,44.16,44.15,44.15,8400
08/06/2003,15:51,44.151,44.151,44.14,44.14,9600
08/06/2003,15:52,44.14,44.15,44.14,44.15,11600
08/06/2003,15:53,44.14,44.15,44.14,44.14,4300
08/06/2003,15:54,44.1,44.1,44.05,44.05,46800
08/06/2003,15:55,44.05,44.05,44.03,44.03,10900
08/06/2003,15:56,44.04,44.1,44.04,44.06,25600
08/06/2003,15:57,44.07,44.07,44.07,44.07,300
08/06/2003,15:58,44.08,44.1,44.07,44.1,18600
08/06/2003,15:59,44.1,44.15,44.1,44.13,31100
08/07/2003,09:30,44.3,44.3,44.2,44.21,78800
08/07/2003,09:31,44.25,44.3,44.24,44.29,18200
08/07/2003,09:32,44.28,44.3,44.21,44.29,8900
08/07/2003,09:33,44.22,44.23,44.21,44.23,7400
08/07/2003,09:34,44.23,44.23,44.22,44.22,11200
08/07/2003,09:35,44.22,44.26,44.22,44.24,11100
08/07/2003,09:36,44.26,44.3,44.25,44.27,11700
08/07/2003,09:37,44.27,44.27,44.26,44.27,2700
08/07/2003,09:38,44.25,44.26,44.25,44.26,15300
08/07/2003,09:39,44.25,44.25,44.25,44.25,17900
08/07/2003,09:40,44.26,44.28,44.25,44.28,16200
08/07/2003,09:41,44.27,44.28,44.27,44.27,1500
08/07/2003,09:42,44.27,44.27,44.2,44.2,26000
08/07/2003,09:43,44.2,44.22,44.18,44.19,10700
08/07/2003,09:44,44.19,44.2,44.18,44.19,13500
08/07/2003,09:45,44.19,44.24,44.19,44.24,5200
08/07/2003,09:46,44.24,44.25,44.22,44.25,5100
08/07/2003,09:47,44.24,44.34,44.24,44.29,6700
08/07/2003,09:48,44.34,44.35,44.3,44.345,7100
08/07/2003,09:49,44.35,44.38,44.345,44.37,7200
08/07/2003,09:50,44.44,44.44,44.44,44.44,11200
08/07/2003,09:51,44.43,44.45,44.43,44.45,8600
08/07/2003,09:52,44.44,44.44,44.43,44.44,10100
08/07/2003,09:53,44.45,44.45,44.43,44.44,8900
08/07/2003,09:54,44.45,44.47,44.43,44.47,17400
08/07/2003,09:55,44.5,44.5,44.49,44.5,6500
08/07/2003,09:56,44.5,44.5,44.49,44.49,3900
08/07/2003,09:57,44.49,44.52,44.48,44.5,24600
08/07/2003,09:58,44.49,44.5,44.48,44.5,3100
08/07/2003,09:59,44.51,44.54,44.5,44.54,9900
08/07/2003,10:00,44.54,44.55,44.53,44.55,9000
08/07/2003,10:01,44.55,44.56,44.541,44.56,9500
08/07/2003,10:02,44.55,44.56,44.548,44.55,6900
08/07/2003,10:03,44.552,44.552,44.48,44.51,10500
08/07/2003,10:04,44.52,44.54,44.52,44.53,1500
08/07/2003,10:05,44.53,44.59,44.53,44.57,11900
08/07/2003,10:06,44.58,44.6,44.57,44.6,8300
08/07/2003,10:07,44.6,44.65,44.6,44.64,58900
08/07/2003,10:08,44.62,44.63,44.6,44.61,12900
08/07/2003,10:09,44.61,44.64,44.61,44.64,20000
08/07/2003,10:10,44.64,44.64,44.62,44.62,9600
08/07/2003,10:11,44.62,44.62,44.6,44.6,11000
08/07/2003,10:12,44.61,44.61,44.58,44.58,14000
08/07/2003,10:13,44.58,44.58,44.56,44.56,7300
08/07/2003,10:14,44.56,44.56,44.53,44.53,4400
08/07/2003,10:15,44.54,44.54,44.54,44.54,100
08/07/2003,10:16,44.54,44.55,44.53,44.53,12600
08/07/2003,10:17,44.53,44.53,44.53,44.53,1400
08/07/2003,10:18,44.54,44.56,44.52,44.52,17900
08/07/2003,10:19,44.52,44.54,44.45,44.5,8400
08/07/2003,10:20,44.5,44.5,44.45,44.45,5000
08/07/2003,10:21,44.45,44.45,44.45,44.45,3600
08/07/2003,10:22,44.46,44.46,44.45,44.45,300
08/07/2003,10:23,44.45,44.46,44.44,44.45,8000
08/07/2003,10:24,44.45,44.45,44.39,44.39,7800
08/07/2003,10:25,44.4,44.4,44.4,44.4,100
08/07/2003,10:26,44.4,44.4,44.4,44.4,600
08/07/2003,10:27,44.4,44.4,44.4,44.4,5000
08/07/2003,10:28,44.41,44.53,44.41,44.52,11800
08/07/2003,10:29,44.48,44.52,44.46,44.48,2900
08/07/2003,10:30,44.48,44.49,44.48,44.49,5700
08/07/2003,10:31,44.48,44.54,44.48,44.5,1400
08/07/2003,10:32,44.5,44.58,44.5,44.54,13000
08/07/2003,10:33,44.53,44.57,44.53,44.57,5600
08/07/2003,10:34,44.56,44.58,44.55,44.58,8500
08/07/2003,10:35,44.58,44.58,44.57,44.57,4100
08/07/2003,10:36,44.57,44.57,44.57,44.57,2400
08/07/2003,10:37,44.57,44.58,44.55,44.58,15100
08/07/2003,10:38,44.58,44.59,44.54,44.54,13800
08/07/2003,10:39,44.57,44.58,44.56,44.57,6500
08/07/2003,10:40,44.57,44.58,44.56,44.58,9900
08/07/2003,10:41,44.6,44.6,44.59,44.6,22900
08/07/2003,10:42,44.6,44.61,44.54,44.54,8800
08/07/2003,10:43,44.55,44.56,44.48,44.529,12100
08/07/2003,10:44,44.529,44.53,44.51,44.518,1100
08/07/2003,10:45,44.52,44.59,44.52,44.58,13200
08/07/2003,10:46,44.57,44.59,44.57,44.58,3100
08/07/2003,10:47,44.58,44.6,44.55,44.6,11100
08/07/2003,10:48,44.6,44.6,44.6,44.6,1400
08/07/2003,10:49,44.6,44.62,44.6,44.61,13400
08/07/2003,10:50,44.64,44.65,44.61,44.64,17100
08/07/2003,10:51,44.64,44.659,44.62,44.649,8000
08/07/2003,10:52,44.65,44.67,44.64,44.67,11400
08/07/2003,10:53,44.67,44.68,44.64,44.64,11000
08/07/2003,10:54,44.62,44.63,44.56,44.56,20200
08/07/2003,10:55,44.55,44.55,44.54,44.55,24300
08/07/2003,10:56,44.531,44.55,44.53,44.55,14600
08/07/2003,10:57,44.54,44.55,44.51,44.51,8100
08/07/2003,10:58,44.5,44.51,44.46,44.46,7400
08/07/2003,10:59,44.45,44.45,44.41,44.41,5900
08/07/2003,11:00,44.4,44.42,44.4,44.41,6800
08/07/2003,11:01,44.41,44.415,44.4,44.41,19000
08/07/2003,11:02,44.4,44.4,44.4,44.4,400
08/07/2003,11:03,44.4,44.42,44.4,44.42,10900
08/07/2003,11:04,44.48,44.48,44.44,44.44,5400
08/07/2003,11:05,44.46,44.46,44.46,44.46,300
08/07/2003,11:06,44.45,44.46,44.45,44.45,9200
08/07/2003,11:07,44.44,44.45,44.44,44.45,6100
08/07/2003,11:08,44.45,44.45,44.45,44.45,4800
08/07/2003,11:09,44.46,44.46,44.43,44.46,10100
08/07/2003,11:10,44.46,44.47,44.45,44.45,4400
08/07/2003,11:11,44.45,44.45,44.44,44.449,2200
08/07/2003,11:12,44.45,44.45,44.45,44.45,200
08/07/2003,11:13,44.46,44.46,44.45,44.45,2800
08/07/2003,11:14,44.46,44.47,44.45,44.46,5100
08/07/2003,11:15,44.45,44.46,44.45,44.46,1900
08/07/2003,11:16,44.46,44.51,44.46,44.49,6700
08/07/2003,11:17,44.51,44.54,44.51,44.51,6600
08/07/2003,11:18,44.52,44.52,44.5,44.5,1500
08/07/2003,11:19,44.51,44.51,44.5,44.5,2000
08/07/2003,11:20,44.51,44.51,44.49,44.49,1900
08/07/2003,11:21,44.49,44.49,44.48,44.48,3900
08/07/2003,11:22,44.47,44.48,44.46,44.46,2800
08/07/2003,11:23,44.47,44.48,44.47,44.48,6000
08/07/2003,11:24,44.47,44.48,44.46,44.46,4000
08/07/2003,11:25,44.45,44.45,44.42,44.44,4500
08/07/2003,11:26,44.43,44.44,44.43,44.43,1600
08/07/2003,11:27,44.43,44.45,44.43,44.45,3800
08/07/2003,11:28,44.45,44.47,44.44,44.47,8300
08/07/2003,11:29,0,0,0,0,0
08/07/2003,11:30,44.47,44.47,44.47,44.47,500
08/07/2003,11:31,44.46,44.46,44.46,44.46,100
08/07/2003,11:32,44.46,44.472,44.46,44.47,1000
08/07/2003,11:33,44.47,44.5,44.47,44.5,13900
08/07/2003,11:34,44.49,44.5,44.48,44.48,5000
08/07/2003,11:35,44.49,44.49,44.48,44.49,3900
08/07/2003,11:36,44.5,44.51,44.49,44.51,8700
08/07/2003,11:37,44.5,44.5,44.48,44.49,3700
08/07/2003,11:38,44.48,44.5,44.48,44.5,10900
08/07/2003,11:39,44.5,44.52,44.5,44.51,3000
08/07/2003,11:40,44.51,44.51,44.5,44.5,300
08/07/2003,11:41,44.5,44.54,44.5,44.52,14100
08/07/2003,11:42,44.52,44.53,44.51,44.52,1200
08/07/2003,11:43,44.5,44.5,44.49,44.49,3500
08/07/2003,11:44,44.5,44.5,44.49,44.5,900
08/07/2003,11:45,44.5,44.51,44.5,44.5,1900
08/07/2003,11:46,44.49,44.49,44.47,44.48,3400
08/07/2003,11:47,44.47,44.48,44.47,44.48,1000
08/07/2003,11:48,44.48,44.49,44.48,44.48,2700
08/07/2003,11:49,44.49,44.51,44.49,44.49,2200
08/07/2003,11:50,44.49,44.5,44.47,44.47,3000
08/07/2003,11:51,44.47,44.47,44.45,44.45,800
08/07/2003,11:52,44.45,44.45,44.44,44.45,1200
08/07/2003,11:53,44.45,44.47,44.45,44.47,6000
08/07/2003,11:54,44.47,44.48,44.46,44.47,8300
08/07/2003,11:55,44.47,44.47,44.47,44.47,100
08/07/2003,11:56,44.47,44.47,44.46,44.46,1100
08/07/2003,11:57,44.47,44.47,44.47,44.47,200
08/07/2003,11:58,44.47,44.47,44.47,44.47,1500
08/07/2003,11:59,44.47,44.49,44.47,44.49,1000
08/07/2003,12:00,44.49,44.52,44.49,44.51,2700
08/07/2003,12:01,44.5,44.5,44.5,44.5,2300
08/07/2003,12:02,44.5,44.5,44.46,44.46,5600
08/07/2003,12:03,44.47,44.48,44.46,44.48,3300
08/07/2003,12:04,44.46,44.47,44.46,44.47,1800
08/07/2003,12:05,44.5,44.5,44.49,44.49,6300
08/07/2003,12:06,44.49,44.5,44.48,44.48,1100
08/07/2003,12:07,44.49,44.5,44.47,44.48,8300
08/07/2003,12:08,44.48,44.49,44.48,44.48,1900
08/07/2003,12:09,44.49,44.5,44.488,44.488,2200
08/07/2003,12:10,44.49,44.51,44.48,44.51,7300
08/07/2003,12:11,44.5,44.5,44.49,44.5,6200
08/07/2003,12:12,44.5,44.5,44.5,44.5,400
08/07/2003,12:13,44.5,44.5,44.49,44.49,10600
08/07/2003,12:14,44.5,44.5,44.5,44.5,400
08/07/2003,12:15,44.5,44.5,44.49,44.49,5500
08/07/2003,12:16,44.49,44.49,44.49,44.49,100
08/07/2003,12:17,44.48,44.49,44.48,44.49,2000
08/07/2003,12:18,44.49,44.5,44.49,44.5,1400
08/07/2003,12:19,44.49,44.49,44.49,44.49,700
08/07/2003,12:20,44.49,44.49,44.48,44.49,1100
08/07/2003,12:21,44.48,44.48,44.45,44.46,1200
08/07/2003,12:22,44.47,44.47,44.46,44.46,300
08/07/2003,12:23,44.45,44.45,44.43,44.44,4600
08/07/2003,12:24,44.45,44.45,44.45,44.45,100
08/07/2003,12:25,44.44,44.45,44.44,44.45,2700
08/07/2003,12:26,44.44,44.44,44.43,44.43,2500
08/07/2003,12:27,44.44,44.44,44.44,44.44,700
08/07/2003,12:28,44.44,44.45,44.43,44.43,2900
08/07/2003,12:29,44.43,44.45,44.42,44.45,7600
08/07/2003,12:30,44.44,44.45,44.43,44.45,8000
08/07/2003,12:31,44.45,44.45,44.44,44.44,8000
08/07/2003,12:32,44.42,44.44,44.42,44.43,3300
08/07/2003,12:33,44.42,44.42,44.42,44.42,1700
08/07/2003,12:34,44.42,44.43,44.41,44.43,3400
08/07/2003,12:35,44.42,44.43,44.42,44.42,8100
08/07/2003,12:36,44.41,44.42,44.41,44.41,7700
08/07/2003,12:37,44.42,44.42,44.41,44.41,3000
08/07/2003,12:38,44.41,44.41,44.4,44.4,1000
08/07/2003,12:39,44.41,44.41,44.39,44.39,7900
08/07/2003,12:40,44.39,44.39,44.38,44.38,6000
08/07/2003,12:41,44.38,44.38,44.37,44.38,1300
08/07/2003,12:42,44.37,44.39,44.37,44.39,6400
08/07/2003,12:43,44.39,44.39,44.37,44.38,4800
08/07/2003,12:44,44.38,44.38,44.36,44.36,1600
08/07/2003,12:45,44.36,44.37,44.36,44.37,2200
08/07/2003,12:46,44.36,44.38,44.36,44.37,5000
08/07/2003,12:47,44.38,44.41,44.37,44.41,6700
08/07/2003,12:48,44.4,44.4,44.38,44.4,3400
08/07/2003,12:49,44.39,44.44,44.38,44.44,7900
08/07/2003,12:50,44.42,44.44,44.41,44.42,1800
08/07/2003,12:51,44.42,44.45,44.42,44.44,9300
08/07/2003,12:52,44.42,44.43,44.41,44.43,1500
08/07/2003,12:53,44.43,44.43,44.43,44.43,1300
08/07/2003,12:54,44.43,44.45,44.43,44.45,4300
08/07/2003,12:55,44.43,44.43,44.43,44.43,2200
08/07/2003,12:56,44.42,44.43,44.42,44.42,1700
08/07/2003,12:57,44.42,44.43,44.42,44.42,1400
08/07/2003,12:58,44.42,44.47,44.41,44.47,7900
08/07/2003,12:59,44.47,44.49,44.43,44.43,2000
08/07/2003,13:00,44.43,44.43,44.39,44.41,4300
08/07/2003,13:01,44.4,44.42,44.39,44.39,3300
08/07/2003,13:02,44.4,44.45,44.4,44.45,4600
08/07/2003,13:03,44.52,44.53,44.49,44.53,17000
08/07/2003,13:04,44.54,44.54,44.4,44.4,11600
08/07/2003,13:05,44.39,44.42,44.37,44.42,4400
08/07/2003,13:06,44.43,44.48,44.43,44.48,3700
08/07/2003,13:07,44.47,44.53,44.47,44.53,10900
08/07/2003,13:08,44.54,44.58,44.54,44.58,4000
08/07/2003,13:09,44.58,44.59,44.57,44.57,4100
08/07/2003,13:10,44.56,44.56,44.54,44.54,6800
08/07/2003,13:11,44.53,44.53,44.518,44.52,9200
08/07/2003,13:12,44.53,44.57,44.53,44.55,4800
08/07/2003,13:13,44.57,44.57,44.55,44.55,3600
08/07/2003,13:14,44.55,44.55,44.53,44.53,4000
08/07/2003,13:15,44.5,44.55,44.49,44.55,13800
08/07/2003,13:16,44.6,44.6,44.58,44.6,5000
08/07/2003,13:17,44.6,44.63,44.59,44.6,27800
08/07/2003,13:18,44.6,44.62,44.59,44.62,2100
08/07/2003,13:19,44.6,44.6,44.59,44.6,1600
08/07/2003,13:20,44.6,44.6,44.59,44.59,3000
08/07/2003,13:21,44.59,44.6,44.58,44.58,4200
08/07/2003,13:22,44.58,44.61,44.58,44.61,2700
08/07/2003,13:23,44.62,44.67,44.62,44.67,8000
08/07/2003,13:24,44.64,44.67,44.64,44.65,4700
08/07/2003,13:25,44.64,44.64,44.63,44.64,2400
08/07/2003,13:26,44.63,44.63,44.63,44.63,1400
08/07/2003,13:27,44.64,44.64,44.63,44.63,1700
08/07/2003,13:28,44.63,44.65,44.63,44.65,5700
08/07/2003,13:29,44.65,44.65,44.61,44.611,4400
08/07/2003,13:30,44.61,44.62,44.61,44.62,4200
08/07/2003,13:31,44.62,44.62,44.58,44.58,4600
08/07/2003,13:32,44.58,44.6,44.56,44.58,5500
08/07/2003,13:33,44.57,44.571,44.54,44.54,7900
08/07/2003,13:34,44.54,44.55,44.52,44.55,3000
08/07/2003,13:35,44.53,44.55,44.52,44.54,3500
08/07/2003,13:36,44.55,44.55,44.54,44.54,3200
08/07/2003,13:37,44.54,44.55,44.54,44.54,4400
08/07/2003,13:38,44.55,44.56,44.55,44.56,1200
08/07/2003,13:39,44.56,44.57,44.55,44.57,3600
08/07/2003,13:40,44.57,44.58,44.55,44.57,3800
08/07/2003,13:41,44.57,44.58,44.57,44.57,1900
08/07/2003,13:42,44.56,44.58,44.56,44.58,2500
08/07/2003,13:43,44.58,44.61,44.57,44.6,3800
08/07/2003,13:44,44.6,44.61,44.6,44.61,4300
08/07/2003,13:45,44.6,44.61,44.59,44.59,1400
08/07/2003,13:46,44.59,44.6,44.59,44.59,11200
08/07/2003,13:47,44.6,44.61,44.6,44.61,1300
08/07/2003,13:48,44.62,44.64,44.62,44.64,5000
08/07/2003,13:49,44.65,44.7,44.65,44.68,43200
08/07/2003,13:50,44.7,44.7,44.68,44.7,3100
08/07/2003,13:51,44.69,44.69,44.68,44.68,900
08/07/2003,13:52,44.68,44.68,44.67,44.67,1200
08/07/2003,13:53,44.65,44.68,44.65,44.68,2900
08/07/2003,13:54,44.67,44.72,44.67,44.72,7900
08/07/2003,13:55,44.72,44.75,44.72,44.74,15300
08/07/2003,13:56,44.74,44.74,44.71,44.71,6700
08/07/2003,13:57,44.72,44.75,44.72,44.75,4300
08/07/2003,13:58,44.75,44.77,44.74,44.74,11100
08/07/2003,13:59,44.7,44.73,44.7,44.72,5700
08/07/2003,14:00,44.72,44.73,44.71,44.73,5300
08/07/2003,14:01,44.74,44.74,44.73,44.73,3300
08/07/2003,14:02,44.738,44.74,44.73,44.74,3300
08/07/2003,14:03,44.74,44.74,44.72,44.74,9000
08/07/2003,14:04,44.74,44.75,44.74,44.74,7800
08/07/2003,14:05,44.74,44.75,44.73,44.75,7700
08/07/2003,14:06,44.75,44.75,44.74,44.74,4500
08/07/2003,14:07,44.74,44.75,44.74,44.75,3600
08/07/2003,14:08,44.74,44.76,44.74,44.76,19100
08/07/2003,14:09,44.78,44.78,44.74,44.74,7400
08/07/2003,14:10,44.74,44.74,44.71,44.71,3500
08/07/2003,14:11,44.71,44.71,44.66,44.67,13600
08/07/2003,14:12,44.67,44.69,44.668,44.69,1900
08/07/2003,14:13,44.69,44.72,44.69,44.72,2300
08/07/2003,14:14,44.72,44.73,44.7,44.73,6300
08/07/2003,14:15,44.74,44.74,44.71,44.73,3200
08/07/2003,14:16,44.73,44.73,44.71,44.71,4100
08/07/2003,14:17,44.71,44.71,44.7,44.7,5200
08/07/2003,14:18,44.71,44.71,44.7,44.71,2400
08/07/2003,14:19,44.71,44.72,44.71,44.72,800
08/07/2003,14:20,44.72,44.72,44.71,44.72,1400
08/07/2003,14:21,44.72,44.72,44.71,44.71,1400
08/07/2003,14:22,44.71,44.71,44.69,44.69,5800
08/07/2003,14:23,44.699,44.7,44.699,44.7,1700
08/07/2003,14:24,44.71,44.71,44.7,44.71,3500
08/07/2003,14:25,44.71,44.72,44.69,44.71,8600
08/07/2003,14:26,44.71,44.72,44.7,44.71,6900
08/07/2003,14:27,44.72,44.72,44.688,44.688,18400
08/07/2003,14:28,44.69,44.69,44.69,44.69,1200
08/07/2003,14:29,44.69,44.69,44.68,44.68,2400
08/07/2003,14:30,44.69,44.7,44.69,44.7,6200
08/07/2003,14:31,44.79,44.79,44.77,44.77,31600
08/07/2003,14:32,44.75,44.75,44.65,44.69,18800
08/07/2003,14:33,44.69,44.75,44.68,44.75,7300
08/07/2003,14:34,44.75,44.75,44.73,44.73,5400
08/07/2003,14:35,44.72,44.73,44.69,44.69,13900
08/07/2003,14:36,44.69,44.73,44.69,44.73,5800
08/07/2003,14:37,44.73,44.73,44.72,44.72,1000
08/07/2003,14:38,44.69,44.72,44.69,44.719,11800
08/07/2003,14:39,44.74,44.75,44.73,44.75,6700
08/07/2003,14:40,44.73,44.73,44.69,44.7,8200
08/07/2003,14:41,44.7,44.7,44.68,44.68,1500
08/07/2003,14:42,44.68,44.68,44.61,44.61,7000
08/07/2003,14:43,44.61,44.61,44.61,44.61,1000
08/07/2003,14:44,44.61,44.62,44.601,44.601,10600
08/07/2003,14:45,44.61,44.61,44.59,44.61,9600
08/07/2003,14:46,44.61,44.64,44.61,44.64,16600
08/07/2003,14:47,44.63,44.65,44.63,44.65,8100
08/07/2003,14:48,44.65,44.66,44.65,44.65,8500
08/07/2003,14:49,44.65,44.68,44.64,44.66,25600
08/07/2003,14:50,44.67,44.67,44.65,44.65,2100
08/07/2003,14:51,44.67,44.67,44.66,44.66,1600
08/07/2003,14:52,44.65,44.67,44.64,44.67,16400
08/07/2003,14:53,44.67,44.68,44.66,44.67,15400
08/07/2003,14:54,44.66,44.66,44.65,44.65,8400
08/07/2003,14:55,44.65,44.69,44.65,44.66,11500
08/07/2003,14:56,44.66,44.69,44.65,44.67,4700
08/07/2003,14:57,44.68,44.69,44.68,44.69,3800
08/07/2003,14:58,44.68,44.69,44.68,44.69,5500
08/07/2003,14:59,44.67,44.69,44.67,44.69,60100
08/07/2003,15:00,44.69,44.69,44.64,44.655,9800
08/07/2003,15:01,44.66,44.66,44.65,44.65,2600
08/07/2003,15:02,44.65,44.69,44.65,44.69,7700
08/07/2003,15:03,44.73,44.74,44.71,44.74,7100
08/07/2003,15:04,44.74,44.75,44.71,44.75,9500
08/07/2003,15:05,44.75,44.75,44.75,44.75,3400
08/07/2003,15:06,44.75,44.762,44.75,44.76,13900
08/07/2003,15:07,44.77,44.8,44.76,44.77,10100
08/07/2003,15:08,44.78,44.8,44.77,44.8,6600
08/07/2003,15:09,44.8,44.81,44.8,44.81,14600
08/07/2003,15:10,44.8,44.81,44.8,44.81,3300
08/07/2003,15:11,44.83,44.83,44.8,44.8,9500
08/07/2003,15:12,44.84,44.84,44.83,44.84,8300
08/07/2003,15:13,44.84,44.84,44.83,44.83,12600
08/07/2003,15:14,44.83,44.84,44.83,44.83,13300
08/07/2003,15:15,44.83,44.85,44.82,44.83,28200
08/07/2003,15:16,44.83,44.84,44.82,44.82,3400
08/07/2003,15:17,44.82,44.82,44.8,44.8,4600
08/07/2003,15:18,44.8,44.85,44.8,44.85,36400
08/07/2003,15:19,44.85,44.89,44.85,44.89,19700
08/07/2003,15:20,44.89,44.901,44.89,44.9,29500
08/07/2003,15:21,44.9,44.9,44.87,44.87,23200
08/07/2003,15:22,44.89,44.92,44.87,44.91,12600
08/07/2003,15:23,44.91,44.93,44.91,44.92,8400
08/07/2003,15:24,44.92,44.93,44.91,44.92,10900
08/07/2003,15:25,44.93,44.93,44.92,44.93,13800
08/07/2003,15:26,44.92,44.93,44.92,44.92,13000
08/07/2003,15:27,44.92,44.93,44.92,44.93,2800
08/07/2003,15:28,44.95,44.96,44.95,44.96,36400
08/07/2003,15:29,44.96,44.96,44.94,44.94,18900
08/07/2003,15:30,44.93,44.95,44.93,44.95,16000
08/07/2003,15:31,44.94,44.94,44.84,44.84,17500
08/07/2003,15:32,44.85,44.85,44.82,44.85,5500
08/07/2003,15:33,44.84,44.85,44.83,44.85,3400
08/07/2003,15:34,44.85,44.87,44.84,44.86,14600
08/07/2003,15:35,44.87,44.87,44.84,44.84,2600
08/07/2003,15:36,44.85,44.86,44.85,44.85,26900
08/07/2003,15:37,44.85,44.85,44.82,44.85,16100
08/07/2003,15:38,44.85,44.86,44.85,44.86,5300
08/07/2003,15:39,44.86,44.87,44.86,44.87,1200
08/07/2003,15:40,44.89,44.89,44.88,44.88,1100
08/07/2003,15:41,44.88,44.881,44.88,44.881,17900
08/07/2003,15:42,44.89,44.89,44.88,44.88,22600
08/07/2003,15:43,44.88,44.88,44.85,44.88,16600
08/07/2003,15:44,44.89,44.89,44.81,44.81,12800
08/07/2003,15:45,44.82,44.82,44.78,44.78,32600
08/07/2003,15:46,44.78,44.78,44.751,44.751,6900
08/07/2003,15:47,44.77,44.77,44.75,44.75,33000
08/07/2003,15:48,44.75,44.76,44.75,44.76,14100
08/07/2003,15:49,44.76,44.77,44.73,44.75,24100
08/07/2003,15:50,44.75,44.75,44.73,44.74,35200
08/07/2003,15:51,44.74,44.74,44.73,44.73,12700
08/07/2003,15:52,44.72,44.745,44.72,44.73,12500
08/07/2003,15:53,44.73,44.74,44.69,44.69,24200
08/07/2003,15:54,44.68,44.69,44.68,44.69,17900
08/07/2003,15:55,44.68,44.68,44.68,44.68,900
08/07/2003,15:56,44.69,44.7,44.68,44.7,35000
08/07/2003,15:57,44.69,44.73,44.69,44.73,43000
08/07/2003,15:58,44.76,44.81,44.76,44.8,16300
08/07/2003,15:59,44.8,44.82,44.8,44.82,41500
08/08/2003,09:30,44.9,44.9,44.86,44.86,66400
08/08/2003,09:31,44.85,44.9,44.85,44.85,3900
08/08/2003,09:32,44.86,44.86,44.84,44.86,7400
08/08/2003,09:33,44.902,44.902,44.83,44.83,8700
08/08/2003,09:34,44.82,44.87,44.79,44.8,10100
08/08/2003,09:35,44.88,44.9,44.86,44.86,8800
08/08/2003,09:36,44.85,44.9,44.8,44.83,4700
08/08/2003,09:37,44.86,44.9,44.84,44.9,10900
08/08/2003,09:38,44.87,44.95,44.87,44.94,8900
08/08/2003,09:39,44.95,44.95,44.9,44.9,16800
08/08/2003,09:40,44.85,44.88,44.85,44.86,3700
08/08/2003,09:41,44.84,44.85,44.84,44.84,8600
08/08/2003,09:42,44.85,44.87,44.85,44.86,4300
08/08/2003,09:43,44.85,44.86,44.83,44.83,10300
08/08/2003,09:44,44.83,44.83,44.79,44.8,5500
08/08/2003,09:45,44.8,44.81,44.8,44.81,3600
08/08/2003,09:46,44.83,44.83,44.8,44.81,5000
08/08/2003,09:47,44.84,44.84,44.82,44.82,6000
08/08/2003,09:48,44.84,44.85,44.84,44.85,2900
08/08/2003,09:49,44.85,44.85,44.85,44.85,6800
08/08/2003,09:50,44.86,44.86,44.824,44.85,5600
08/08/2003,09:51,44.85,44.85,44.83,44.85,6300
08/08/2003,09:52,44.89,44.89,44.85,44.85,300
08/08/2003,09:53,44.88,44.9,44.86,44.89,5800
08/08/2003,09:54,44.8775,44.89,44.8775,44.89,400
08/08/2003,09:55,44.88,44.89,44.88,44.89,5700
08/08/2003,09:56,44.88,44.89,44.88,44.89,2900
08/08/2003,09:57,44.89,44.89,44.83,44.84,12500
08/08/2003,09:58,44.83,44.83,44.81,44.82,11500
08/08/2003,09:59,44.82,44.82,44.81,44.82,5700
08/08/2003,10:00,44.8,44.81,44.8,44.81,8600
08/08/2003,10:01,44.81,44.81,44.79,44.8,22000
08/08/2003,10:02,44.8,44.8,44.79,44.7925,6900
08/08/2003,10:03,44.79,44.81,44.79,44.81,17500
08/08/2003,10:04,44.82,44.83,44.81,44.82,1800
08/08/2003,10:05,44.82,44.82,44.79,44.79,3000
08/08/2003,10:06,44.79,44.8,44.79,44.8,4800
08/08/2003,10:07,44.79,44.79,44.78,44.78,14800
08/08/2003,10:08,44.77,44.7701,44.71,44.71,19400
08/08/2003,10:09,44.69,44.7,44.67,44.68,20800
08/08/2003,10:10,44.67,44.7,44.6475,44.7,13300
08/08/2003,10:11,44.66,44.7,44.66,44.7,9900
08/08/2003,10:12,44.69,44.75,44.69,44.75,8700
08/08/2003,10:13,44.75,44.78,44.73,44.77,14000
08/08/2003,10:14,44.79,44.79,44.7525,44.77,500
08/08/2003,10:15,44.78,44.82,44.73,44.75,10500
08/08/2003,10:16,44.7625,44.77,44.7625,44.77,600
08/08/2003,10:17,44.77,44.77,44.68,44.7,16600
08/08/2003,10:18,44.7,44.7,44.67,44.68,2400
08/08/2003,10:19,44.66,44.67,44.62,44.66,8100
08/08/2003,10:20,44.66,44.6625,44.65,44.65,5300
08/08/2003,10:21,44.64,44.65,44.64,44.65,10500
08/08/2003,10:22,44.66,44.67,44.66,44.67,11100
08/08/2003,10:23,44.7,44.73,44.69,44.73,4900
08/08/2003,10:24,44.72,44.72,44.65,44.67,6900
08/08/2003,10:25,44.66,44.74,44.62,44.74,6600
08/08/2003,10:26,44.72,44.72,44.68,44.69,5300
08/08/2003,10:27,44.7,44.73,44.68,44.73,4300
08/08/2003,10:28,44.73,44.73,44.73,44.73,600
08/08/2003,10:29,44.74,44.74,44.73,44.74,4200
08/08/2003,10:30,44.74,44.77,44.74,44.77,29500
08/08/2003,10:31,44.78,44.78,44.75,44.77,6300
08/08/2003,10:32,44.77,44.83,44.77,44.83,8500
08/08/2003,10:33,44.82,44.82,44.8,44.82,3800
08/08/2003,10:34,44.83,44.83,44.83,44.83,3100
08/08/2003,10:35,44.83,44.83,44.82,44.82,4700
08/08/2003,10:36,44.82,44.9,44.82,44.87,14900
08/08/2003,10:37,44.88,44.89,44.87,44.88,11200
08/08/2003,10:38,44.88,44.88,44.84,44.84,3200
08/08/2003,10:39,44.84,44.85,44.82,44.82,2100
08/08/2003,10:40,44.8,44.8,44.78,44.78,8500
08/08/2003,10:41,44.79,44.81,44.79,44.81,3400
08/08/2003,10:42,44.83,44.84,44.83,44.84,3200
08/08/2003,10:43,44.84,44.84,44.81,44.82,2500
08/08/2003,10:44,44.82,44.82,44.8,44.8,900
08/08/2003,10:45,44.8,44.8,44.78,44.78,14000
08/08/2003,10:46,44.78,44.78,44.74,44.77,13500
08/08/2003,10:47,44.76,44.83,44.76,44.83,6800
08/08/2003,10:48,44.83,44.92,44.83,44.92,9600
08/08/2003,10:49,44.91,44.91,44.86,44.9,4100
08/08/2003,10:50,44.9,44.91,44.86,44.89,5100
08/08/2003,10:51,44.89,44.94,44.89,44.92,8700
08/08/2003,10:52,44.92,44.94,44.9,44.93,3500
08/08/2003,10:53,44.93,44.94,44.91,44.93,3100
08/08/2003,10:54,44.94,44.94,44.89,44.93,2900
08/08/2003,10:55,44.92,44.92,44.89,44.9,2500
08/08/2003,10:56,44.89,44.9,44.82,44.82,5500
08/08/2003,10:57,44.81,44.84,44.81,44.84,2700
08/08/2003,10:58,44.8,44.81,44.78,44.8,5200
08/08/2003,10:59,44.78,44.78,44.76,44.78,5700
08/08/2003,11:00,44.78,44.81,44.76,44.8,4700
08/08/2003,11:01,44.8,44.8,44.77,44.77,5100
08/08/2003,11:02,44.76,44.77,44.75,44.76,12200
08/08/2003,11:03,44.76,44.76,44.7,44.75,11300
08/08/2003,11:04,44.76,44.85,44.75,44.85,6600
08/08/2003,11:05,44.85,44.85,44.82,44.84,3100
08/08/2003,11:06,44.83,44.83,44.78,44.78,1100
08/08/2003,11:07,44.79,44.8,44.79,44.79,6600
08/08/2003,11:08,44.79,44.8,44.79,44.8,3500
08/08/2003,11:09,44.79,44.8,44.79,44.79,1300
08/08/2003,11:10,44.8,44.8,44.79,44.79,9300
08/08/2003,11:11,44.8,44.8,44.788,44.788,5400
08/08/2003,11:12,44.79,44.79,44.73,44.74,4100
08/08/2003,11:13,44.74,44.75,44.7,44.71,2500
08/08/2003,11:14,44.71,44.71,44.69,44.69,2400
08/08/2003,11:15,44.7,44.71,44.68,44.68,10000
08/08/2003,11:16,44.7,44.7,44.65,44.65,9500
08/08/2003,11:17,44.68,44.7,44.66,44.7,10100
08/08/2003,11:18,44.7,44.7,44.66,44.68,5000
08/08/2003,11:19,44.69,44.72,44.69,44.72,5200
08/08/2003,11:20,44.69,44.73,44.69,44.73,14200
08/08/2003,11:21,44.72,44.73,44.72,44.73,1300
08/08/2003,11:22,44.73,44.76,44.72,44.72,4600
08/08/2003,11:23,44.71,44.72,44.69,44.69,10300
08/08/2003,11:24,44.71,44.74,44.71,44.74,3200
08/08/2003,11:25,44.74,44.75,44.74,44.74,1400
08/08/2003,11:26,44.75,44.75,44.75,44.75,5100
08/08/2003,11:27,44.75,44.75,44.73,44.73,7400
08/08/2003,11:28,44.74,44.74,44.73,44.73,3800
08/08/2003,11:29,44.73,44.73,44.73,44.73,1300
08/08/2003,11:30,44.74,44.75,44.74,44.75,270500
08/08/2003,11:31,44.75,44.8,44.75,44.79,12300
08/08/2003,11:32,44.78,44.79,44.77,44.77,1000
08/08/2003,11:33,44.75,44.76,44.73,44.73,1800
08/08/2003,11:34,44.73,44.75,44.73,44.73,1800
08/08/2003,11:35,44.74,44.76,44.74,44.75,3500
08/08/2003,11:36,44.74,44.75,44.74,44.75,900
08/08/2003,11:37,44.76,44.76,44.76,44.76,600
08/08/2003,11:38,44.76,44.76,44.75,44.75,256900
08/08/2003,11:39,44.77,44.77,44.77,44.77,1400
08/08/2003,11:40,0,0,0,0,0
08/08/2003,11:41,44.78,44.82,44.78,44.81,6300
08/08/2003,11:42,44.8,44.84,44.8,44.84,2800
08/08/2003,11:43,44.84,44.85,44.84,44.85,6300
08/08/2003,11:44,44.84,44.85,44.8,44.8,4000
08/08/2003,11:45,44.8,44.8,44.78,44.78,2500
08/08/2003,11:46,44.8,44.8,44.8,44.8,2100
08/08/2003,11:47,44.81,44.82,44.8,44.82,2600
08/08/2003,11:48,44.83,44.85,44.83,44.83,4100
08/08/2003,11:49,44.86,44.9,44.86,44.89,12000
08/08/2003,11:50,44.88,44.88,44.84,44.85,2200
08/08/2003,11:51,44.88,44.88,44.82,44.82,6300
08/08/2003,11:52,44.85,44.86,44.85,44.86,1700
08/08/2003,11:53,44.88,44.88,44.85,44.85,900
08/08/2003,11:54,44.85,44.85,44.75,44.75,23500
08/08/2003,11:55,44.75,44.8,44.75,44.8,9900
08/08/2003,11:56,44.82,44.83,44.82,44.83,2000
08/08/2003,11:57,44.83,44.83,44.83,44.83,100
08/08/2003,11:58,44.8,44.85,44.8,44.83,11500
08/08/2003,11:59,44.88,44.88,44.84,44.84,600
08/08/2003,12:00,44.83,44.86,44.83,44.86,2900
08/08/2003,12:01,44.87,44.87,44.87,44.87,1600
08/08/2003,12:02,44.88,44.89,44.88,44.89,3500
08/08/2003,12:03,44.9,44.9,44.88,44.88,2000
08/08/2003,12:04,44.89,44.89,44.87,44.87,3300
08/08/2003,12:05,44.88,44.89,44.88,44.89,4800
08/08/2003,12:06,44.89,44.89,44.89,44.89,500
08/08/2003,12:07,44.88,44.89,44.88,44.89,700
08/08/2003,12:08,44.88,44.88,44.87,44.87,700
08/08/2003,12:09,44.87,44.88,44.87,44.88,5700
08/08/2003,12:10,44.89,44.89,44.87,44.89,6500
08/08/2003,12:11,44.9,44.95,44.9,44.94,20000
08/08/2003,12:12,44.94,44.97,44.94,44.97,32800
08/08/2003,12:13,44.96,44.96,44.91,44.91,3400
08/08/2003,12:14,44.91,44.91,44.91,44.91,1700
08/08/2003,12:15,44.92,44.94,44.9,44.9,3000
08/08/2003,12:16,44.89,44.9,44.89,44.89,5100
08/08/2003,12:17,44.89,44.9,44.89,44.89,1100
08/08/2003,12:18,44.9,44.92,44.89,44.91,3400
08/08/2003,12:19,44.91,44.91,44.91,44.91,200
08/08/2003,12:20,44.91,44.91,44.84,44.87,3900
08/08/2003,12:21,44.87,44.87,44.85,44.86,1600
08/08/2003,12:22,44.87,44.89,44.84,44.88,2800
08/08/2003,12:23,44.89,44.89,44.84,44.85,1900
08/08/2003,12:24,44.85,44.88,44.85,44.88,800
08/08/2003,12:25,44.87,44.87,44.87,44.87,7600
08/08/2003,12:26,44.89,44.89,44.88,44.89,2000
08/08/2003,12:27,44.91,44.91,44.85,44.86,12800
08/08/2003,12:28,44.85,44.85,44.82,44.83,1800
08/08/2003,12:29,0,0,0,0,0
08/08/2003,12:30,44.84,44.86,44.84,44.86,4700
08/08/2003,12:31,44.85,44.85,44.82,44.82,4900
08/08/2003,12:32,44.82,44.82,44.82,44.82,1000
08/08/2003,12:33,44.82,44.85,44.82,44.85,3000
08/08/2003,12:34,44.86,44.86,44.85,44.86,5800
08/08/2003,12:35,44.86,44.86,44.84,44.84,7800
08/08/2003,12:36,44.86,44.94,44.86,44.94,6000
08/08/2003,12:37,44.94,44.94,44.85,44.88,13500
08/08/2003,12:38,44.86,44.9,44.86,44.9,500
08/08/2003,12:39,44.88,44.91,44.88,44.91,2900
08/08/2003,12:40,44.92,44.92,44.91,44.91,3200
08/08/2003,12:41,44.9,44.91,44.9,44.91,400
08/08/2003,12:42,44.9,44.9,44.9,44.9,300
08/08/2003,12:43,44.89,44.9,44.89,44.9,2100
08/08/2003,12:44,44.9,44.91,44.9,44.91,1200
08/08/2003,12:45,44.91,44.93,44.91,44.91,2800
08/08/2003,12:46,44.9,44.91,44.9,44.91,2600
08/08/2003,12:47,44.91,44.91,44.9,44.91,800
08/08/2003,12:48,44.9,44.91,44.9,44.9,1000
08/08/2003,12:49,44.88,44.88,44.88,44.88,400
08/08/2003,12:50,44.88,44.88,44.84,44.85,7800
08/08/2003,12:51,44.82,44.82,44.82,44.82,1700
08/08/2003,12:52,44.83,44.83,44.82,44.82,5600
08/08/2003,12:53,44.82,44.839,44.81,44.839,3600
08/08/2003,12:54,44.83,44.83,44.83,44.83,200
08/08/2003,12:55,44.82,44.82,44.82,44.82,800
08/08/2003,12:56,44.83,44.87,44.83,44.87,3700
08/08/2003,12:57,44.86,44.87,44.86,44.87,1100
08/08/2003,12:58,44.87,44.89,44.87,44.89,3900
08/08/2003,12:59,44.89,44.89,44.89,44.89,20500
08/08/2003,13:00,44.9,44.92,44.9,44.9,8800
08/08/2003,13:01,44.9,44.91,44.89,44.9,7100
08/08/2003,13:02,44.91,44.92,44.91,44.92,1800
08/08/2003,13:03,44.91,44.91,44.89,44.89,2400
08/08/2003,13:04,44.91,44.91,44.91,44.91,3700
08/08/2003,13:05,44.92,44.92,44.91,44.91,2400
08/08/2003,13:06,44.91,44.92,44.91,44.92,12700
08/08/2003,13:07,44.92,44.92,44.91,44.92,1700
08/08/2003,13:08,44.91,44.92,44.89,44.89,4600
08/08/2003,13:09,44.9,44.9,44.89,44.9,11900
08/08/2003,13:10,44.9,44.91,44.9,44.91,8600
08/08/2003,13:11,44.91,44.91,44.91,44.91,4400
08/08/2003,13:12,44.91,44.91,44.89,44.9,21200
08/08/2003,13:13,44.9,44.9,44.89,44.9,9900
08/08/2003,13:14,44.89,44.89,44.87,44.88,400
08/08/2003,13:15,44.86,44.87,44.86,44.87,1100
08/08/2003,13:16,44.87,44.87,44.87,44.87,1400
08/08/2003,13:17,44.86,44.86,44.86,44.86,3900
08/08/2003,13:18,44.87,44.88,44.87,44.88,2700
08/08/2003,13:19,44.88,44.88,44.86,44.87,4000
08/08/2003,13:20,44.87,44.88,44.87,44.87,1500
08/08/2003,13:21,44.87,44.88,44.87,44.88,2100
08/08/2003,13:22,44.88,44.89,44.88,44.88,1700
08/08/2003,13:23,44.89,44.89,44.88,44.89,1500
08/08/2003,13:24,44.89,44.89,44.89,44.89,100
08/08/2003,13:25,44.88,44.89,44.88,44.89,4600
08/08/2003,13:26,44.87,44.88,44.87,44.87,4100
08/08/2003,13:27,44.87,44.87,44.87,44.87,2400
08/08/2003,13:28,44.87,44.87,44.87,44.87,5000
08/08/2003,13:29,44.87,44.89,44.87,44.89,14300
08/08/2003,13:30,44.9,44.9,44.88,44.88,1200
08/08/2003,13:31,44.88,44.91,44.88,44.91,5600
08/08/2003,13:32,44.9,44.91,44.9,44.9,13200
08/08/2003,13:33,44.92,44.92,44.91,44.91,4600
08/08/2003,13:34,44.91,44.91,44.89,44.91,1800
08/08/2003,13:35,44.89,44.9,44.87,44.87,2800
08/08/2003,13:36,44.89,44.9,44.89,44.9,3200
08/08/2003,13:37,44.87,44.9,44.87,44.89,4100
08/08/2003,13:38,44.89,44.91,44.88,44.91,5000
08/08/2003,13:39,44.91,44.93,44.91,44.93,5900
08/08/2003,13:40,44.93,44.94,44.92,44.93,6500
08/08/2003,13:41,44.93,44.93,44.89,44.89,5500
08/08/2003,13:42,44.89,44.91,44.89,44.89,3200
08/08/2003,13:43,44.9,44.92,44.89,44.92,10100
08/08/2003,13:44,44.93,44.93,44.91,44.93,2900
08/08/2003,13:45,44.93,44.94,44.92,44.93,3500
08/08/2003,13:46,44.93,44.93,44.93,44.93,11900
08/08/2003,13:47,44.93,44.94,44.92,44.92,13200
08/08/2003,13:48,44.93,44.93,44.91,44.92,6900
08/08/2003,13:49,44.91,44.91,44.87,44.9,5700
08/08/2003,13:50,44.87,44.87,44.81,44.81,5000
08/08/2003,13:51,44.81,44.81,44.76,44.77,12000
08/08/2003,13:52,44.79,44.79,44.78,44.79,1900
08/08/2003,13:53,44.8,44.8,44.8,44.8,1300
08/08/2003,13:54,44.8,44.81,44.79,44.8,8300
08/08/2003,13:55,44.8,44.8,44.79,44.8,2800
08/08/2003,13:56,44.8,44.8,44.79,44.8,4200
08/08/2003,13:57,44.77,44.77,44.75,44.75,9100
08/08/2003,13:58,44.75,44.8,44.74,44.8,6300
08/08/2003,13:59,44.75,44.79,44.75,44.79,46500
08/08/2003,14:00,44.8,44.8,44.75,44.75,1600
08/08/2003,14:01,44.74,44.74,44.73,44.74,2800
08/08/2003,14:02,44.73,44.75,44.73,44.75,5800
08/08/2003,14:03,44.75,44.75,44.71,44.71,1500
08/08/2003,14:04,44.71,44.72,44.71,44.72,3900
08/08/2003,14:05,44.73,44.75,44.72,44.73,1900
08/08/2003,14:06,44.72,44.73,44.71,44.71,800
08/08/2003,14:07,44.72,44.73,44.72,44.73,2000
08/08/2003,14:08,44.75,44.77,44.75,44.77,2400
08/08/2003,14:09,44.77,44.77,44.75,44.75,4900
08/08/2003,14:10,44.77,44.77,44.72,44.72,2200
08/08/2003,14:11,44.75,44.75,44.73,44.73,1300
08/08/2003,14:12,44.73,44.73,44.72,44.72,3600
08/08/2003,14:13,44.72,44.72,44.69,44.71,3800
08/08/2003,14:14,44.692,44.692,44.67,44.68,13700
08/08/2003,14:15,44.68,44.7,44.68,44.7,21400
08/08/2003,14:16,44.7,44.7,44.69,44.7,26200
08/08/2003,14:17,44.7,44.72,44.7,44.72,25400
08/08/2003,14:18,44.7,44.7,44.68,44.69,6000
08/08/2003,14:19,0,0,0,0,0
08/08/2003,14:20,44.68,44.7,44.68,44.69,2900
08/08/2003,14:21,44.7,44.7,44.68,44.68,1200
08/08/2003,14:22,44.66,44.68,44.66,44.68,2400
08/08/2003,14:23,44.67,44.7,44.67,44.7,5000
08/08/2003,14:24,44.7,44.7,44.7,44.7,14800
08/08/2003,14:25,44.7,44.7,44.68,44.68,39900
08/08/2003,14:26,44.68,44.69,44.68,44.68,2400
08/08/2003,14:27,44.69,44.73,44.69,44.72,5200
08/08/2003,14:28,44.71,44.72,44.7,44.7,4500
08/08/2003,14:29,44.7,44.73,44.7,44.72,1400
08/08/2003,14:30,44.73,44.73,44.72,44.73,3700
08/08/2003,14:31,44.72,44.73,44.71,44.73,3100
08/08/2003,14:32,44.73,44.73,44.72,44.72,8300
08/08/2003,14:33,44.71,44.71,44.7,44.7,4400
08/08/2003,14:34,44.7,44.7,44.7,44.7,3900
08/08/2003,14:35,44.71,44.76,44.71,44.76,4200
08/08/2003,14:36,44.78,44.78,44.74,44.74,4900
08/08/2003,14:37,44.75,44.78,44.74,44.75,7000
08/08/2003,14:38,44.76,44.76,44.75,44.75,700
08/08/2003,14:39,44.75,44.75,44.73,44.74,4200
08/08/2003,14:40,44.76,44.77,44.75,44.75,1700
08/08/2003,14:41,44.75,44.78,44.75,44.78,1200
08/08/2003,14:42,44.8,44.8,44.8,44.8,3300
08/08/2003,14:43,44.8,44.84,44.8,44.84,5300
08/08/2003,14:44,44.84,44.84,44.83,44.83,1900
08/08/2003,14:45,44.83,44.84,44.83,44.83,5200
08/08/2003,14:46,44.83,44.83,44.82,44.83,4900
08/08/2003,14:47,44.83,44.83,44.83,44.83,1300
08/08/2003,14:48,44.82,44.83,44.82,44.83,7600
08/08/2003,14:49,44.83,44.83,44.83,44.83,1100
08/08/2003,14:50,44.84,44.84,44.84,44.84,1500
08/08/2003,14:51,44.85,44.86,44.85,44.85,4500
08/08/2003,14:52,44.85,44.85,44.82,44.82,26400
08/08/2003,14:53,44.82,44.82,44.81,44.82,10400
08/08/2003,14:54,44.82,44.82,44.8,44.8,7200
08/08/2003,14:55,44.8,44.8,44.8,44.8,6500
08/08/2003,14:56,44.8,44.81,44.8,44.81,5700
08/08/2003,14:57,44.8,44.81,44.8,44.81,7300
08/08/2003,14:58,44.8,44.8,44.798,44.8,2500
08/08/2003,14:59,44.8,44.8,44.8,44.8,600
08/08/2003,15:00,44.8,44.81,44.8,44.81,1400
08/08/2003,15:01,44.8,44.8,44.8,44.8,1400
08/08/2003,15:02,44.8,44.84,44.8,44.84,5800
08/08/2003,15:03,44.83,44.85,44.83,44.85,3600
08/08/2003,15:04,44.85,44.85,44.84,44.84,1300
08/08/2003,15:05,44.85,44.86,44.85,44.85,3700
08/08/2003,15:06,44.86,44.86,44.85,44.85,3900
08/08/2003,15:07,44.85,44.86,44.85,44.86,10300
08/08/2003,15:08,44.87,44.88,44.86,44.88,7500
08/08/2003,15:09,44.88,44.88,44.88,44.88,3100
08/08/2003,15:10,44.88,44.89,44.88,44.88,600
08/08/2003,15:11,44.88,44.89,44.88,44.88,3100
08/08/2003,15:12,44.88,44.89,44.88,44.89,2000
08/08/2003,15:13,44.89,44.89,44.88,44.89,3100
08/08/2003,15:14,44.89,44.91,44.88,44.91,3400
08/08/2003,15:15,44.91,44.91,44.89,44.9,4400
08/08/2003,15:16,44.9,44.92,44.9,44.92,13700
08/08/2003,15:17,44.92,44.92,44.92,44.92,8100
08/08/2003,15:18,44.92,44.92,44.92,44.92,14300
08/08/2003,15:19,44.92,44.93,44.92,44.93,4000
08/08/2003,15:20,44.92,44.93,44.92,44.92,40800
08/08/2003,15:21,44.92,44.92,44.85,44.85,35800
08/08/2003,15:22,44.85,44.86,44.82,44.82,4900
08/08/2003,15:23,44.82,44.83,44.82,44.82,2100
08/08/2003,15:24,44.83,44.83,44.81,44.83,3000
08/08/2003,15:25,44.83,44.83,44.79,44.81,14200
08/08/2003,15:26,44.83,44.83,44.8,44.83,8700
08/08/2003,15:27,44.84,44.85,44.84,44.85,12500
08/08/2003,15:28,44.84,44.85,44.83,44.84,6100
08/08/2003,15:29,44.84,44.84,44.83,44.83,5900
08/08/2003,15:30,44.84,44.84,44.83,44.83,6500
08/08/2003,15:31,44.83,44.85,44.83,44.84,6500
08/08/2003,15:32,44.84,44.84,44.83,44.84,4700
08/08/2003,15:33,44.83,44.84,44.83,44.84,4300
08/08/2003,15:34,44.84,44.84,44.83,44.84,3800
08/08/2003,15:35,44.84,44.84,44.83,44.84,4500
08/08/2003,15:36,44.83,44.84,44.83,44.84,4300
08/08/2003,15:37,44.84,44.84,44.83,44.84,7600
08/08/2003,15:38,44.84,44.84,44.81,44.84,7700
08/08/2003,15:39,44.84,44.85,44.84,44.85,6400
08/08/2003,15:40,44.85,44.85,44.84,44.85,12000
08/08/2003,15:41,44.849,44.85,44.83,44.84,3500
08/08/2003,15:42,44.82,44.82,44.82,44.82,2000
08/08/2003,15:43,44.811,44.83,44.811,44.82,5500
08/08/2003,15:44,44.82,44.84,44.81,44.81,2600
08/08/2003,15:45,44.82,44.821,44.81,44.821,2000
08/08/2003,15:46,44.84,44.84,44.82,44.82,7300
08/08/2003,15:47,44.84,44.85,44.82,44.82,10400
08/08/2003,15:48,44.82,44.85,44.82,44.82,9400
08/08/2003,15:49,44.83,44.85,44.83,44.85,2900
08/08/2003,15:50,44.83,44.84,44.82,44.82,2000
08/08/2003,15:51,44.83,44.83,44.81,44.81,700
08/08/2003,15:52,44.8,44.83,44.8,44.83,9900
08/08/2003,15:53,44.83,44.84,44.81,44.81,4200
08/08/2003,15:54,44.81,44.84,44.81,44.82,8300
08/08/2003,15:55,44.83,44.84,44.82,44.84,12500
08/08/2003,15:56,44.85,44.85,44.83,44.84,8900
08/08/2003,15:57,44.84,44.85,44.82,44.85,10000
08/08/2003,15:58,44.85,44.85,44.83,44.84,13600
08/08/2003,15:59,44.85,44.85,44.85,44.85,22600
08/11/2003,09:30,44.8,44.8,44.78,44.8,72800
08/11/2003,09:31,44.8,44.8,44.76,44.79,3200
08/11/2003,09:32,44.77,44.85,44.75,44.75,11700
08/11/2003,09:33,44.82,44.85,44.75,44.75,10700
08/11/2003,09:34,44.79,44.8,44.75,44.75,6900
08/11/2003,09:35,44.73,44.74,44.72,44.74,2100
08/11/2003,09:36,44.74,44.76,44.7,44.7,12400
08/11/2003,09:37,44.7,44.7,44.67,44.67,8400
08/11/2003,09:38,44.68,44.7,44.61,44.7,16300
08/11/2003,09:39,44.69,44.69,44.6,44.67,23300
08/11/2003,09:40,44.62,44.62,44.61,44.62,4600
08/11/2003,09:41,44.62,44.69,44.62,44.69,9900
08/11/2003,09:42,44.74,44.74,44.71,44.71,3700
08/11/2003,09:43,44.77,44.77,44.72,44.72,1300
08/11/2003,09:44,44.77,44.77,44.67,44.7,42300
08/11/2003,09:45,44.68,44.75,44.68,44.739,10700
08/11/2003,09:46,44.73,44.74,44.73,44.73,2300
08/11/2003,09:47,44.73,44.73,44.7,44.7,3600
08/11/2003,09:48,44.68,44.69,44.65,44.65,3900
08/11/2003,09:49,44.65,44.65,44.62,44.62,8400
08/11/2003,09:50,44.62,44.63,44.61,44.62,11200
08/11/2003,09:51,44.62,44.67,44.62,44.66,4600
08/11/2003,09:52,44.67,44.67,44.6,44.61,11100
08/11/2003,09:53,44.61,44.64,44.6,44.63,4800
08/11/2003,09:54,44.64,44.67,44.64,44.64,5800
08/11/2003,09:55,44.65,44.65,44.6,44.64,5300
08/11/2003,09:56,44.64,44.64,44.55,44.6,1600
08/11/2003,09:57,44.58,44.65,44.54,44.65,10300
08/11/2003,09:58,44.64,44.68,44.63,44.67,5800
08/11/2003,09:59,44.68,44.69,44.65,44.68,5700
08/11/2003,10:00,44.69,44.69,44.58,44.63,3400
08/11/2003,10:01,44.64,44.64,44.6,44.61,7200
08/11/2003,10:02,44.6,44.62,44.58,44.62,11500
08/11/2003,10:03,44.62,44.67,44.62,44.66,6100
08/11/2003,10:04,44.66,44.69,44.641,44.69,3500
08/11/2003,10:05,44.69,44.7,44.65,44.65,13000
08/11/2003,10:06,44.65,44.67,44.65,44.66,2500
08/11/2003,10:07,44.67,44.671,44.65,44.65,5100
08/11/2003,10:08,44.67,44.67,44.61,44.65,4100
08/11/2003,10:09,44.61,44.64,44.61,44.62,7000
08/11/2003,10:10,44.62,44.65,44.61,44.64,5500
08/11/2003,10:11,44.64,44.65,44.63,44.63,14000
08/11/2003,10:12,44.6,44.61,44.55,44.61,34300
08/11/2003,10:13,44.56,44.61,44.56,44.57,10900
08/11/2003,10:14,44.57,44.57,44.55,44.55,3100
08/11/2003,10:15,44.55,44.57,44.54,44.55,2800
08/11/2003,10:16,44.58,44.66,44.58,44.66,5100
08/11/2003,10:17,44.66,44.7,44.66,44.69,22800
08/11/2003,10:18,44.69,44.7,44.68,44.68,12200
08/11/2003,10:19,44.68,44.68,44.66,44.66,2700
08/11/2003,10:20,44.65,44.65,44.64,44.64,700
08/11/2003,10:21,44.65,44.65,44.63,44.63,5600
08/11/2003,10:22,44.63,44.64,44.63,44.63,2600
08/11/2003,10:23,44.63,44.63,44.62,44.63,3400
08/11/2003,10:24,44.63,44.63,44.62,44.63,5900
08/11/2003,10:25,44.63,44.63,44.62,44.62,2800
08/11/2003,10:26,44.62,44.68,44.62,44.68,7900
08/11/2003,10:27,44.68,44.69,44.68,44.68,4400
08/11/2003,10:28,44.68,44.69,44.68,44.68,3500
08/11/2003,10:29,44.68,44.69,44.67,44.69,6900
08/11/2003,10:30,44.7,44.72,44.7,44.71,10600
08/11/2003,10:31,44.72,44.73,44.7,44.72,9700
08/11/2003,10:32,44.73,44.73,44.7,44.71,5300
08/11/2003,10:33,44.7,44.72,44.7,44.72,1700
08/11/2003,10:34,44.71,44.72,44.71,44.71,2600
08/11/2003,10:35,44.72,44.72,44.7,44.71,1000
08/11/2003,10:36,44.7,44.71,44.69,44.7,7700
08/11/2003,10:37,44.7,44.73,44.7,44.73,13400
08/11/2003,10:38,44.73,44.74,44.73,44.74,1800
08/11/2003,10:39,44.74,44.75,44.74,44.75,3800
08/11/2003,10:40,44.74,44.74,44.71,44.71,1800
08/11/2003,10:41,44.71,44.72,44.7,44.7,1000
08/11/2003,10:42,44.7,44.7,44.68,44.68,2800
08/11/2003,10:43,44.69,44.69,44.66,44.66,7800
08/11/2003,10:44,44.66,44.67,44.66,44.67,6000
08/11/2003,10:45,44.66,44.67,44.65,44.65,3000
08/11/2003,10:46,44.66,44.66,44.66,44.66,1300
08/11/2003,10:47,44.66,44.66,44.65,44.65,2500
08/11/2003,10:48,44.65,44.66,44.65,44.66,5500
08/11/2003,10:49,44.67,44.69,44.67,44.69,1900
08/11/2003,10:50,44.68,44.68,44.67,44.68,2400
08/11/2003,10:51,44.69,44.69,44.68,44.69,600
08/11/2003,10:52,44.69,44.69,44.65,44.65,7500
08/11/2003,10:53,44.65,44.65,44.65,44.65,4000
08/11/2003,10:54,44.65,44.65,44.64,44.64,6100
08/11/2003,10:55,44.64,44.65,44.64,44.64,1300
08/11/2003,10:56,44.64,44.64,44.63,44.64,2500
08/11/2003,10:57,44.64,44.64,44.63,44.63,1500
08/11/2003,10:58,44.63,44.64,44.57,44.6,12800
08/11/2003,10:59,44.61,44.65,44.61,44.65,8700
08/11/2003,11:00,44.64,44.65,44.64,44.65,3600
08/11/2003,11:01,44.64,44.65,44.62,44.62,2700
08/11/2003,11:02,44.63,44.64,44.63,44.64,200
08/11/2003,11:03,44.63,44.63,44.6,44.6,4300
08/11/2003,11:04,44.6,44.6,44.59,44.59,1100
08/11/2003,11:05,44.59,44.59,44.59,44.59,400
08/11/2003,11:06,44.59,44.63,44.59,44.62,3300
08/11/2003,11:07,0,0,0,0,0
08/11/2003,11:08,44.63,44.63,44.62,44.62,2400
08/11/2003,11:09,44.62,44.62,44.56,44.57,19500
08/11/2003,11:10,44.56,44.585,44.56,44.56,13000
08/11/2003,11:11,44.56,44.56,44.56,44.56,9800
08/11/2003,11:12,44.56,44.57,44.55,44.55,43200
08/11/2003,11:13,44.55,44.56,44.55,44.55,1800
08/11/2003,11:14,44.56,44.56,44.55,44.56,5000
08/11/2003,11:15,44.56,44.57,44.55,44.57,3700
08/11/2003,11:16,44.57,44.57,44.54,44.55,9400
08/11/2003,11:17,44.54,44.56,44.54,44.56,3900
08/11/2003,11:18,44.57,44.58,44.57,44.58,400
08/11/2003,11:19,44.57,44.58,44.57,44.58,2100
08/11/2003,11:20,44.57,44.57,44.56,44.56,1600
08/11/2003,11:21,44.56,44.57,44.55,44.55,6600
08/11/2003,11:22,44.54,44.55,44.54,44.55,1000
08/11/2003,11:23,44.55,44.55,44.54,44.55,1900
08/11/2003,11:24,44.55,44.58,44.55,44.58,4300
08/11/2003,11:25,44.57,44.6,44.57,44.6,3200
08/11/2003,11:26,44.59,44.61,44.58,44.6,3700
08/11/2003,11:27,44.61,44.62,44.61,44.61,2000
08/11/2003,11:28,44.58,44.64,44.58,44.64,7100
08/11/2003,11:29,44.64,44.64,44.6,44.61,11700
08/11/2003,11:30,44.6,44.62,44.6,44.61,1700
08/11/2003,11:31,44.62,44.62,44.61,44.62,3500
08/11/2003,11:32,44.62,44.62,44.6,44.6,6300
08/11/2003,11:33,44.61,44.61,44.6,44.6,1600
08/11/2003,11:34,44.6,44.61,44.6,44.6,3000
08/11/2003,11:35,44.6,44.61,44.6,44.61,3300
08/11/2003,11:36,44.6,44.63,44.6,44.63,4300
08/11/2003,11:37,44.63,44.66,44.63,44.65,2400
08/11/2003,11:38,44.64,44.64,44.61,44.61,3400
08/11/2003,11:39,44.62,44.62,44.6,44.61,10600
08/11/2003,11:40,44.61,44.61,44.6,44.61,23600
08/11/2003,11:41,44.6,44.6,44.59,44.59,3800
08/11/2003,11:42,44.6,44.6,44.54,44.54,5500
08/11/2003,11:43,44.51,44.53,44.5,44.51,35000
08/11/2003,11:44,44.51,44.51,44.5,44.5,4400
08/11/2003,11:45,44.5,44.51,44.47,44.48,11800
08/11/2003,11:46,44.48,44.48,44.45,44.46,12500
08/11/2003,11:47,44.45,44.45,44.41,44.42,13200
08/11/2003,11:48,44.42,44.46,44.41,44.46,6900
08/11/2003,11:49,44.46,44.49,44.44,44.45,7900
08/11/2003,11:50,44.45,44.45,44.43,44.45,3800
08/11/2003,11:51,44.44,44.44,44.43,44.43,1000
08/11/2003,11:52,44.43,44.44,44.43,44.43,3500
08/11/2003,11:53,44.43,44.44,44.43,44.44,7700
08/11/2003,11:54,44.46,44.46,44.43,44.44,22000
08/11/2003,11:55,44.44,44.45,44.43,44.44,11500
08/11/2003,11:56,44.42,44.43,44.42,44.42,15000
08/11/2003,11:57,44.43,44.47,44.43,44.47,6300
08/11/2003,11:58,44.49,44.49,44.46,44.46,3600
08/11/2003,11:59,44.47,44.49,44.47,44.49,3300
08/11/2003,12:00,44.48,44.49,44.47,44.49,1200
08/11/2003,12:01,44.49,44.51,44.48,44.48,7200
08/11/2003,12:02,44.49,44.49,44.48,44.48,1900
08/11/2003,12:03,44.49,44.49,44.46,44.48,6500
08/11/2003,12:04,44.48,44.5,44.48,44.5,7100
08/11/2003,12:05,44.51,44.53,44.5,44.5,7400
08/11/2003,12:06,44.5,44.52,44.5,44.52,2600
08/11/2003,12:07,44.52,44.53,44.52,44.53,4400
08/11/2003,12:08,44.53,44.54,44.53,44.54,2600
08/11/2003,12:09,44.55,44.55,44.54,44.55,2200
08/11/2003,12:10,44.54,44.55,44.5,44.55,20500
08/11/2003,12:11,44.54,44.6,44.53,44.59,21100
08/11/2003,12:12,44.59,44.59,44.55,44.57,4000
08/11/2003,12:13,44.57,44.57,44.57,44.57,1600
08/11/2003,12:14,44.58,44.58,44.53,44.54,6900
08/11/2003,12:15,44.6,44.61,44.55,44.58,16500
08/11/2003,12:16,44.6,44.62,44.58,44.59,4600
08/11/2003,12:17,44.59,44.59,44.57,44.57,2400
08/11/2003,12:18,44.575,44.58,44.57,44.57,2800
08/11/2003,12:19,44.58,44.59,44.57,44.57,8000
08/11/2003,12:20,44.57,44.58,44.57,44.58,1900
08/11/2003,12:21,44.57,44.57,44.52,44.52,6500
08/11/2003,12:22,44.53,44.56,44.52,44.55,3600
08/11/2003,12:23,44.55,44.57,44.55,44.57,2600
08/11/2003,12:24,44.56,44.57,44.54,44.55,2800
08/11/2003,12:25,44.55,44.55,44.54,44.55,800
08/11/2003,12:26,44.54,44.55,44.54,44.54,1300
08/11/2003,12:27,44.54,44.54,44.54,44.54,3500
08/11/2003,12:28,44.55,44.55,44.54,44.54,1100
08/11/2003,12:29,44.54,44.55,44.54,44.54,1600
08/11/2003,12:30,44.54,44.54,44.53,44.535,4800
08/11/2003,12:31,44.55,44.56,44.54,44.56,2900
08/11/2003,12:32,44.56,44.57,44.56,44.57,2400
08/11/2003,12:33,44.57,44.58,44.56,44.56,2800
08/11/2003,12:34,44.56,44.56,44.53,44.53,3000
08/11/2003,12:35,44.53,44.54,44.53,44.54,1900
08/11/2003,12:36,44.55,44.55,44.54,44.55,1700
08/11/2003,12:37,44.54,44.61,44.54,44.58,5800
08/11/2003,12:38,44.5725,44.58,44.57,44.57,4400
08/11/2003,12:39,44.58,44.58,44.57,44.58,1300
08/11/2003,12:40,44.57,44.58,44.57,44.58,8700
08/11/2003,12:41,44.57,44.58,44.57,44.57,2800
08/11/2003,12:42,44.56,44.56,44.53,44.54,3600
08/11/2003,12:43,44.54,44.54,44.52,44.52,3100
08/11/2003,12:44,44.51,44.51,44.51,44.51,2000
08/11/2003,12:45,44.52,44.55,44.52,44.55,1700
08/11/2003,12:46,44.5425,44.5425,44.54,44.54,900
08/11/2003,12:47,44.54,44.55,44.52,44.55,6600
08/11/2003,12:48,44.56,44.56,44.54,44.54,1100
08/11/2003,12:49,44.54,44.54,44.51,44.52,2500
08/11/2003,12:50,44.53,44.53,44.52,44.53,900
08/11/2003,12:51,44.54,44.54,44.53,44.53,800
08/11/2003,12:52,44.52,44.53,44.51,44.51,700
08/11/2003,12:53,44.51,44.51,44.51,44.51,400
08/11/2003,12:54,44.51,44.53,44.5,44.51,6700
08/11/2003,12:55,44.51,44.51,44.5,44.5,3300
08/11/2003,12:56,44.5,44.5,44.47,44.47,6700
08/11/2003,12:57,44.47,44.48,44.45,44.46,6200
08/11/2003,12:58,44.45,44.46,44.45,44.46,10400
08/11/2003,12:59,44.47,44.47,44.46,44.46,1900
08/11/2003,13:00,44.45,44.45,44.44,44.45,6300
08/11/2003,13:01,44.45,44.45,44.44,44.44,4200
08/11/2003,13:02,44.44,44.44,44.43,44.43,3400
08/11/2003,13:03,44.43,44.44,44.43,44.44,3800
08/11/2003,13:04,44.44,44.45,44.43,44.45,4800
08/11/2003,13:05,44.47,44.48,44.46,44.47,1800
08/11/2003,13:06,44.46,44.49,44.46,44.47,1000
08/11/2003,13:07,44.46,44.46,44.46,44.46,200
08/11/2003,13:08,44.47,44.47,44.46,44.46,1600
08/11/2003,13:09,44.47,44.48,44.47,44.48,3200
08/11/2003,13:10,44.48,44.49,44.46,44.46,2600
08/11/2003,13:11,44.46,44.5,44.46,44.49,3000
08/11/2003,13:12,44.5,44.5,44.5,44.5,900
08/11/2003,13:13,44.49,44.49,44.49,44.49,1000
08/11/2003,13:14,44.48,44.49,44.48,44.48,1500
08/11/2003,13:15,44.48,44.49,44.48,44.49,3500
08/11/2003,13:16,44.49,44.49,44.48,44.48,1600
08/11/2003,13:17,44.47,44.48,44.47,44.471,4000
08/11/2003,13:18,44.48,44.49,44.48,44.49,5700
08/11/2003,13:19,44.49,44.56,44.49,44.52,13200
08/11/2003,13:20,44.52,44.52,44.51,44.52,1100
08/11/2003,13:21,44.52,44.53,44.52,44.53,2100
08/11/2003,13:22,44.53,44.53,44.53,44.53,100
08/11/2003,13:23,44.51,44.51,44.5,44.51,7000
08/11/2003,13:24,44.51,44.51,44.5,44.5,3800
08/11/2003,13:25,44.5,44.5,44.48,44.5,5400
08/11/2003,13:26,44.49,44.49,44.47,44.47,3400
08/11/2003,13:27,44.47,44.47,44.47,44.47,700
08/11/2003,13:28,44.47,44.48,44.47,44.47,3600
08/11/2003,13:29,44.47,44.47,44.46,44.47,1100
08/11/2003,13:30,44.47,44.5,44.46,44.5,7700
08/11/2003,13:31,44.49,44.51,44.48,44.48,4200
08/11/2003,13:32,44.48,44.48,44.45,44.45,2800
08/11/2003,13:33,44.46,44.46,44.46,44.46,1000
08/11/2003,13:34,44.46,44.47,44.46,44.47,1900
08/11/2003,13:35,44.46,44.46,44.46,44.46,2500
08/11/2003,13:36,44.46,44.47,44.46,44.47,900
08/11/2003,13:37,44.46,44.46,44.46,44.46,100
08/11/2003,13:38,44.47,44.47,44.46,44.47,7500
08/11/2003,13:39,44.46,44.47,44.46,44.46,5600
08/11/2003,13:40,44.47,44.47,44.46,44.46,6900
08/11/2003,13:41,44.46,44.46,44.46,44.46,1700
08/11/2003,13:42,44.47,44.47,44.46,44.46,1600
08/11/2003,13:43,0,0,0,0,0
08/11/2003,13:44,44.46,44.46,44.45,44.45,6500
08/11/2003,13:45,44.45,44.46,44.45,44.46,4900
08/11/2003,13:46,44.46,44.46,44.46,44.46,2700
08/11/2003,13:47,44.45,44.47,44.45,44.47,3700
08/11/2003,13:48,44.47,44.5,44.45,44.5,5900
08/11/2003,13:49,44.49,44.5,44.48,44.49,4900
08/11/2003,13:50,44.48,44.48,44.46,44.46,3200
08/11/2003,13:51,0,0,0,0,0
08/11/2003,13:52,44.45,44.45,44.44,44.44,3200
08/11/2003,13:53,44.44,44.44,44.43,44.43,2400
08/11/2003,13:54,44.44,44.44,44.44,44.44,500
08/11/2003,13:55,44.43,44.44,44.42,44.44,6300
08/11/2003,13:56,44.46,44.46,44.43,44.45,6700
08/11/2003,13:57,44.43,44.44,44.42,44.43,13000
08/11/2003,13:58,44.43,44.43,44.43,44.43,1900
08/11/2003,13:59,44.43,44.48,44.43,44.48,7500
08/11/2003,14:00,44.45,44.48,44.45,44.48,2600
08/11/2003,14:01,44.48,44.48,44.46,44.46,2900
08/11/2003,14:02,44.46,44.46,44.43,44.44,4100
08/11/2003,14:03,44.46,44.46,44.43,44.43,200
08/11/2003,14:04,44.44,44.44,44.43,44.44,700
08/11/2003,14:05,44.45,44.45,44.42,44.43,5400
08/11/2003,14:06,44.43,44.44,44.42,44.43,6100
08/11/2003,14:07,44.43,44.46,44.43,44.46,6600
08/11/2003,14:08,44.46,44.49,44.46,44.49,7700
08/11/2003,14:09,44.49,44.5,44.49,44.5,8300
08/11/2003,14:10,44.49,44.5,44.48,44.49,11300
08/11/2003,14:11,44.49,44.49,44.47,44.47,6100
08/11/2003,14:12,44.48,44.48,44.46,44.46,3900
08/11/2003,14:13,44.47,44.47,44.45,44.46,1600
08/11/2003,14:14,44.45,44.45,44.44,44.44,2800
08/11/2003,14:15,44.44,44.45,44.43,44.44,4400
08/11/2003,14:16,44.43,44.44,44.43,44.43,12600
08/11/2003,14:17,44.43,44.44,44.43,44.44,5900
08/11/2003,14:18,44.44,44.44,44.43,44.44,5100
08/11/2003,14:19,44.45,44.46,44.45,44.45,2600
08/11/2003,14:20,44.45,44.46,44.45,44.45,2100
08/11/2003,14:21,44.45,44.45,44.45,44.45,100
08/11/2003,14:22,44.46,44.46,44.45,44.45,1000
08/11/2003,14:23,44.45,44.45,44.439,44.439,300
08/11/2003,14:24,44.42,44.44,44.41,44.41,46500
08/11/2003,14:25,44.43,44.43,44.43,44.43,4300
08/11/2003,14:26,44.44,44.45,44.44,44.45,3300
08/11/2003,14:27,44.45,44.46,44.44,44.46,1700
08/11/2003,14:28,44.46,44.47,44.46,44.47,2600
08/11/2003,14:29,44.47,44.48,44.46,44.47,5100
08/11/2003,14:30,44.46,44.47,44.46,44.47,5400
08/11/2003,14:31,44.47,44.48,44.46,44.48,2100
08/11/2003,14:32,44.48,44.48,44.47,44.48,2700
08/11/2003,14:33,44.48,44.48,44.48,44.48,3400
08/11/2003,14:34,44.47,44.48,44.47,44.47,18100
08/11/2003,14:35,44.47,44.47,44.45,44.45,6100
08/11/2003,14:36,44.46,44.46,44.45,44.46,20200
08/11/2003,14:37,44.45,44.46,44.45,44.45,1600
08/11/2003,14:38,44.45,44.46,44.45,44.45,2500
08/11/2003,14:39,44.45,44.45,44.45,44.45,1400
08/11/2003,14:40,44.46,44.46,44.43,44.43,16900
08/11/2003,14:41,44.43,44.43,44.42,44.42,2100
08/11/2003,14:42,44.42,44.43,44.42,44.43,3400
08/11/2003,14:43,44.42,44.43,44.42,44.42,23500
08/11/2003,14:44,44.42,44.42,44.4,44.4,14100
08/11/2003,14:45,44.4,44.41,44.38,44.38,24000
08/11/2003,14:46,44.38,44.39,44.38,44.38,2200
08/11/2003,14:47,44.39,44.39,44.37,44.38,3600
08/11/2003,14:48,44.38,44.38,44.35,44.35,14300
08/11/2003,14:49,44.35,44.36,44.35,44.36,3300
08/11/2003,14:50,44.35,44.36,44.35,44.36,1700
08/11/2003,14:51,44.36,44.36,44.36,44.36,25200
08/11/2003,14:52,44.36,44.37,44.36,44.37,15100
08/11/2003,14:53,44.37,44.38,44.36,44.38,4400
08/11/2003,14:54,44.39,44.39,44.37,44.37,1400
08/11/2003,14:55,44.37,44.37,44.35,44.36,28700
08/11/2003,14:56,44.36,44.36,44.35,44.35,3600
08/11/2003,14:57,44.35,44.35,44.33,44.35,8900
08/11/2003,14:58,44.34,44.35,44.33,44.34,5200
08/11/2003,14:59,44.33,44.35,44.33,44.35,6600
08/11/2003,15:00,44.35,44.44,44.35,44.43,9100
08/11/2003,15:01,44.41,44.45,44.41,44.45,7400
08/11/2003,15:02,44.45,44.45,44.44,44.45,8200
08/11/2003,15:03,44.45,44.47,44.44,44.44,3500
08/11/2003,15:04,44.45,44.49,44.45,44.48,4000
08/11/2003,15:05,44.48,44.49,44.48,44.49,3100
08/11/2003,15:06,44.49,44.49,44.48,44.48,5000
08/11/2003,15:07,44.47,44.48,44.47,44.48,900
08/11/2003,15:08,44.48,44.48,44.48,44.48,200
08/11/2003,15:09,44.49,44.52,44.49,44.52,8900
08/11/2003,15:10,44.51,44.55,44.51,44.55,5400
08/11/2003,15:11,44.6,44.62,44.57,44.57,33900
08/11/2003,15:12,44.58,44.59,44.57,44.59,5200
08/11/2003,15:13,44.6,44.65,44.59,44.64,21800
08/11/2003,15:14,44.62,44.62,44.56,44.59,19000
08/11/2003,15:15,44.6,44.61,44.59,44.6,12100
08/11/2003,15:16,44.61,44.61,44.6,44.61,4700
08/11/2003,15:17,44.6,44.63,44.6,44.63,17500
08/11/2003,15:18,44.64,44.65,44.64,44.65,6600
08/11/2003,15:19,44.65,44.65,44.62,44.63,6600
08/11/2003,15:20,44.62,44.63,44.62,44.63,3000
08/11/2003,15:21,44.62,44.62,44.62,44.62,7900
08/11/2003,15:22,44.61,44.62,44.6,44.6,15500
08/11/2003,15:23,44.6,44.61,44.6,44.6,5100
08/11/2003,15:24,44.6,44.6,44.56,44.56,9700
08/11/2003,15:25,44.56,44.57,44.56,44.57,4600
08/11/2003,15:26,44.56,44.57,44.56,44.57,9100
08/11/2003,15:27,44.57,44.57,44.55,44.56,7500
08/11/2003,15:28,44.55,44.56,44.53,44.53,4400
08/11/2003,15:29,44.51,44.52,44.48,44.52,16300
08/11/2003,15:30,44.5,44.53,44.49,44.5,9800
08/11/2003,15:31,44.5,44.51,44.44,44.46,9400
08/11/2003,15:32,44.43,44.46,44.43,44.44,6800
08/11/2003,15:33,44.44,44.44,44.4,44.42,15700
08/11/2003,15:34,44.42,44.46,44.42,44.46,5200
08/11/2003,15:35,44.46,44.47,44.45,44.47,5800
08/11/2003,15:36,44.46,44.47,44.45,44.46,3300
08/11/2003,15:37,44.46,44.46,44.45,44.46,3400
08/11/2003,15:38,44.47,44.47,44.46,44.47,3000
08/11/2003,15:39,44.47,44.49,44.47,44.49,5900
08/11/2003,15:40,44.49,44.55,44.49,44.539,15100
08/11/2003,15:41,44.57,44.57,44.55,44.56,12000
08/11/2003,15:42,44.56,44.56,44.55,44.56,12900
08/11/2003,15:43,44.55,44.56,44.54,44.54,12100
08/11/2003,15:44,44.54,44.55,44.54,44.55,1800
08/11/2003,15:45,44.54,44.54,44.53,44.53,6700
08/11/2003,15:46,44.54,44.54,44.53,44.54,53600
08/11/2003,15:47,44.54,44.58,44.53,44.58,10200
08/11/2003,15:48,44.57,44.6,44.57,44.59,10000
08/11/2003,15:49,44.59,44.62,44.59,44.62,13900
08/11/2003,15:50,44.6,44.6,44.58,44.59,12500
08/11/2003,15:51,44.59,44.62,44.58,44.61,6800
08/11/2003,15:52,44.61,44.62,44.6,44.61,10700
08/11/2003,15:53,44.62,44.62,44.6,44.61,12100
08/11/2003,15:54,44.6,44.64,44.59,44.59,22800
08/11/2003,15:55,44.58,44.64,44.58,44.62,9400
08/11/2003,15:56,44.62,44.63,44.6,44.6,9500
08/11/2003,15:57,44.59,44.59,44.55,44.57,22400
08/11/2003,15:58,44.57,44.57,44.56,44.57,18900
08/11/2003,15:59,44.57,44.57,44.57,44.57,12600
08/12/2003,09:30,44.82,44.82,44.75,44.82,72100
08/12/2003,09:31,44.75,44.75,44.75,44.75,600
08/12/2003,09:32,44.75,44.75,44.69,44.73,1400
08/12/2003,09:33,44.74,44.74,44.71,44.71,9000
08/12/2003,09:34,44.69,44.73,44.69,44.7,1300
08/12/2003,09:35,44.71,44.73,44.7,44.7,9200
08/12/2003,09:36,44.7,44.71,44.69,44.7,3900
08/12/2003,09:37,44.68,44.69,44.68,44.68,2400
08/12/2003,09:38,44.69,44.71,44.69,44.71,2200
08/12/2003,09:39,44.71,44.75,44.71,44.75,24800
08/12/2003,09:40,44.75,44.75,44.74,44.75,14700
08/12/2003,09:41,44.75,44.76,44.74,44.76,8000
08/12/2003,09:42,44.76,44.77,44.75,44.75,8700
08/12/2003,09:43,44.75,44.75,44.68,44.68,13200
08/12/2003,09:44,44.7,44.77,44.69,44.71,5600
08/12/2003,09:45,44.71,44.78,44.71,44.74,5900
08/12/2003,09:46,44.75,44.75,44.74,44.75,3400
08/12/2003,09:47,44.74,44.79,44.74,44.78,20100
08/12/2003,09:48,44.76,44.79,44.76,44.77,13400
08/12/2003,09:49,44.77,44.78,44.73,44.76,6900
08/12/2003,09:50,44.77,44.77,44.7,44.71,38000
08/12/2003,09:51,44.71,44.71,44.66,44.66,2000
08/12/2003,09:52,44.66,44.66,44.62,44.62,29300
08/12/2003,09:53,44.6,44.68,44.6,44.68,7100
08/12/2003,09:54,44.699,44.699,44.69,44.69,2300
08/12/2003,09:55,44.7,44.7,44.69,44.7,4000
08/12/2003,09:56,44.69,44.72,44.67,44.67,8800
08/12/2003,09:57,44.72,44.72,44.7,44.7,10100
08/12/2003,09:58,44.71,44.71,44.67,44.67,6100
08/12/2003,09:59,44.67,44.67,44.65,44.67,4200
08/12/2003,10:00,44.66,44.69,44.65,44.66,3700
08/12/2003,10:01,44.67,44.69,44.67,44.69,6000
08/12/2003,10:02,44.7,44.72,44.7,44.72,3000
08/12/2003,10:03,44.72,44.72,44.72,44.72,2900
08/12/2003,10:04,44.72,44.72,44.69,44.7,2400
08/12/2003,10:05,44.7,44.75,44.7,44.75,12000
08/12/2003,10:06,44.7,44.7,44.7,44.7,40500
08/12/2003,10:07,44.71,44.72,44.7,44.71,30000
08/12/2003,10:08,44.71,44.71,44.7,44.7,6600
08/12/2003,10:09,44.71,44.71,44.71,44.71,3000
08/12/2003,10:10,44.71,44.72,44.7,44.7,5100
08/12/2003,10:11,44.71,44.73,44.71,44.73,7300
08/12/2003,10:12,44.73,44.73,44.7,44.7,7700
08/12/2003,10:13,44.7,44.72,44.67,44.68,19300
08/12/2003,10:14,44.69,44.69,44.69,44.69,100
08/12/2003,10:15,44.68,44.69,44.68,44.69,2400
08/12/2003,10:16,44.69,44.69,44.69,44.69,500
08/12/2003,10:17,44.69,44.69,44.63,44.63,5100
08/12/2003,10:18,44.62,44.67,44.62,44.63,11000
08/12/2003,10:19,44.65,44.65,44.61,44.63,6100
08/12/2003,10:20,44.63,44.63,44.61,44.61,7500
08/12/2003,10:21,44.61,44.61,44.61,44.61,5600
08/12/2003,10:22,44.61,44.61,44.6,44.6,5600
08/12/2003,10:23,44.61,44.61,44.59,44.59,10600
08/12/2003,10:24,44.6,44.6,44.58,44.59,5100
08/12/2003,10:25,44.59,44.59,44.58,44.58,5400
08/12/2003,10:26,44.58,44.59,44.56,44.57,8700
08/12/2003,10:27,44.56,44.56,44.53,44.55,16800
08/12/2003,10:28,44.54,44.55,44.51,44.51,8500
08/12/2003,10:29,44.511,44.52,44.48,44.49,19700
08/12/2003,10:30,44.49,44.49,44.42,44.43,56700
08/12/2003,10:31,44.47,44.52,44.46,44.52,10700
08/12/2003,10:32,44.53,44.53,44.5,44.51,4400
08/12/2003,10:33,44.51,44.52,44.51,44.51,3900
08/12/2003,10:34,44.5,44.53,44.5,44.53,3900
08/12/2003,10:35,44.53,44.58,44.53,44.58,4600
08/12/2003,10:36,44.58,44.58,44.55,44.55,2700
08/12/2003,10:37,44.57,44.57,44.54,44.54,3500
08/12/2003,10:38,44.54,44.55,44.54,44.55,600
08/12/2003,10:39,44.54,44.55,44.54,44.54,4700
08/12/2003,10:40,44.55,44.56,44.52,44.53,19200
08/12/2003,10:41,44.53,44.54,44.51,44.52,5800
08/12/2003,10:42,44.51,44.53,44.49,44.51,7600
08/12/2003,10:43,44.5,44.51,44.44,44.44,15400
08/12/2003,10:44,44.46,44.5,44.43,44.48,9100
08/12/2003,10:45,44.5,44.51,44.45,44.5,3200
08/12/2003,10:46,44.46,44.47,44.44,44.45,2500
08/12/2003,10:47,44.447,44.447,44.41,44.43,16400
08/12/2003,10:48,44.41,44.42,44.41,44.41,7600
08/12/2003,10:49,44.41,44.43,44.41,44.43,18000
08/12/2003,10:50,44.43,44.44,44.43,44.44,2800
08/12/2003,10:51,44.43,44.45,44.43,44.45,4700
08/12/2003,10:52,44.44,44.5,44.42,44.43,6200
08/12/2003,10:53,44.44,44.49,44.44,44.49,4000
08/12/2003,10:54,44.5,44.5,44.45,44.45,8400
08/12/2003,10:55,44.46,44.46,44.44,44.44,900
08/12/2003,10:56,44.43,44.43,44.41,44.43,13800
08/12/2003,10:57,44.43,44.47,44.43,44.44,7000
08/12/2003,10:58,44.45,44.45,44.45,44.45,500
08/12/2003,10:59,44.47,44.47,44.45,44.46,2600
08/12/2003,11:00,44.49,44.49,44.44,44.44,11900
08/12/2003,11:01,44.44,44.44,44.42,44.42,2500
08/12/2003,11:02,44.41,44.43,44.41,44.41,8900
08/12/2003,11:03,44.41,44.43,44.41,44.43,8500
08/12/2003,11:04,44.42,44.46,44.42,44.46,600
08/12/2003,11:05,44.44,44.45,44.41,44.42,5600
08/12/2003,11:06,44.43,44.44,44.4,44.4,26300
08/12/2003,11:07,44.4,44.4,44.38,44.38,13500
08/12/2003,11:08,44.38,44.38,44.36,44.37,10700
08/12/2003,11:09,44.36,44.39,44.34,44.35,25700
08/12/2003,11:10,44.35,44.4,44.34,44.39,10200
08/12/2003,11:11,44.4,44.45,44.4,44.43,4800
08/12/2003,11:12,44.44,44.44,44.43,44.43,9800
08/12/2003,11:13,44.43,44.46,44.41,44.46,5300
08/12/2003,11:14,44.46,44.46,44.46,44.46,1000
08/12/2003,11:15,44.48,44.5,44.48,44.5,3200
08/12/2003,11:16,44.5,44.5,44.5,44.5,200
08/12/2003,11:17,44.49,44.5,44.49,44.5,700
08/12/2003,11:18,44.49,44.52,44.48,44.49,10300
08/12/2003,11:19,44.48,44.49,44.48,44.49,1900
08/12/2003,11:20,44.49,44.49,44.49,44.49,4000
08/12/2003,11:21,44.48,44.49,44.48,44.49,1100
08/12/2003,11:22,44.48,44.48,44.48,44.48,2100
08/12/2003,11:23,44.47,44.47,44.43,44.43,4600
08/12/2003,11:24,44.43,44.44,44.42,44.42,2500
08/12/2003,11:25,44.42,44.42,44.4,44.41,3800
08/12/2003,11:26,44.41,44.41,44.36,44.37,9800
08/12/2003,11:27,44.36,44.36,44.3,44.31,15000
08/12/2003,11:28,44.31,44.32,44.3,44.32,26000
08/12/2003,11:29,44.32,44.33,44.3,44.3,12200
08/12/2003,11:30,44.31,44.31,44.3,44.305,12800
08/12/2003,11:31,44.3,44.36,44.3,44.36,4300
08/12/2003,11:32,44.35,44.35,44.32,44.33,4500
08/12/2003,11:33,44.33,44.33,44.31,44.31,5200
08/12/2003,11:34,44.3,44.314,44.3,44.3,15000
08/12/2003,11:35,44.3,44.32,44.29,44.32,9600
08/12/2003,11:36,44.31,44.33,44.31,44.33,1800
08/12/2003,11:37,44.33,44.34,44.32,44.32,2900
08/12/2003,11:38,44.32,44.33,44.31,44.31,2100
08/12/2003,11:39,44.31,44.32,44.29,44.29,11900
08/12/2003,11:40,44.3,44.3,44.25,44.25,10600
08/12/2003,11:41,44.25,44.26,44.25,44.26,10300
08/12/2003,11:42,44.26,44.26,44.25,44.25,20300
08/12/2003,11:43,44.27,44.32,44.27,44.32,2400
08/12/2003,11:44,44.32,44.32,44.27,44.27,13400
08/12/2003,11:45,44.29,44.29,44.25,44.25,21500
08/12/2003,11:46,44.29,44.29,44.29,44.29,1100
08/12/2003,11:47,44.27,44.27,44.27,44.27,800
08/12/2003,11:48,44.28,44.3,44.28,44.3,900
08/12/2003,11:49,44.3,44.3,44.3,44.3,400
08/12/2003,11:50,44.31,44.33,44.28,44.28,11300
08/12/2003,11:51,44.29,44.3,44.28,44.29,11800
08/12/2003,11:52,44.29,44.3,44.29,44.29,14700
08/12/2003,11:53,44.29,44.3,44.29,44.3,3000
08/12/2003,11:54,44.29,44.3,44.29,44.3,2000
08/12/2003,11:55,44.3,44.3,44.29,44.29,3600
08/12/2003,11:56,44.29,44.3,44.29,44.29,5500
08/12/2003,11:57,44.3,44.3,44.26,44.3,48000
08/12/2003,11:58,44.3,44.33,44.3,44.33,7300
08/12/2003,11:59,44.33,44.35,44.33,44.33,6100
08/12/2003,12:00,44.35,44.38,44.35,44.38,4200
08/12/2003,12:01,44.36,44.37,44.36,44.37,1100
08/12/2003,12:02,44.37,44.37,44.35,44.35,3300
08/12/2003,12:03,44.35,44.35,44.33,44.35,3000
08/12/2003,12:04,44.35,44.36,44.35,44.35,4600
08/12/2003,12:05,44.36,44.36,44.35,44.35,400
08/12/2003,12:06,44.36,44.36,44.35,44.35,6200
08/12/2003,12:07,44.34,44.34,44.32,44.32,3100
08/12/2003,12:08,44.31,44.33,44.31,44.33,4300
08/12/2003,12:09,44.33,44.33,44.31,44.32,4800
08/12/2003,12:10,44.33,44.33,44.33,44.33,2000
08/12/2003,12:11,44.33,44.35,44.33,44.34,3600
08/12/2003,12:12,44.35,44.36,44.35,44.36,1600
08/12/2003,12:13,44.37,44.38,44.36,44.38,3800
08/12/2003,12:14,44.37,44.38,44.37,44.38,1700
08/12/2003,12:15,44.39,44.39,44.37,44.37,1100
08/12/2003,12:16,44.37,44.39,44.37,44.39,2900
08/12/2003,12:17,44.39,44.39,44.38,44.38,1700
08/12/2003,12:18,44.38,44.39,44.38,44.38,10600
08/12/2003,12:19,44.39,44.41,44.39,44.41,2700
08/12/2003,12:20,44.41,44.42,44.39,44.4,11800
08/12/2003,12:21,44.4,44.4,44.38,44.39,14100
08/12/2003,12:22,44.4,44.4,44.39,44.39,6100
08/12/2003,12:23,44.39,44.39,44.38,44.39,1400
08/12/2003,12:24,44.39,44.41,44.39,44.39,1300
08/12/2003,12:25,44.39,44.39,44.39,44.39,2100
08/12/2003,12:26,44.39,44.4,44.39,44.39,1600
08/12/2003,12:27,44.39,44.39,44.39,44.39,4700
08/12/2003,12:28,44.39,44.41,44.39,44.39,4200
08/12/2003,12:29,44.41,44.43,44.39,44.43,4600
08/12/2003,12:30,44.43,44.45,44.43,44.45,40900
08/12/2003,12:31,44.43,44.44,44.43,44.44,2700
08/12/2003,12:32,44.44,44.45,44.44,44.44,1300
08/12/2003,12:33,44.44,44.45,44.44,44.45,3200
08/12/2003,12:34,44.45,44.45,44.45,44.45,1400
08/12/2003,12:35,44.45,44.45,44.45,44.45,900
08/12/2003,12:36,44.45,44.46,44.44,44.45,2800
08/12/2003,12:37,44.45,44.45,44.44,44.45,5700
08/12/2003,12:38,44.45,44.45,44.45,44.45,1000
08/12/2003,12:39,44.45,44.45,44.44,44.44,700
08/12/2003,12:40,44.44,44.45,44.44,44.44,2400
08/12/2003,12:41,44.44,44.45,44.44,44.45,2300
08/12/2003,12:42,44.44,44.45,44.44,44.45,4900
08/12/2003,12:43,44.45,44.45,44.44,44.45,2500
08/12/2003,12:44,44.45,44.45,44.45,44.45,900
08/12/2003,12:45,44.45,44.47,44.44,44.46,2800
08/12/2003,12:46,44.46,44.48,44.46,44.48,4900
08/12/2003,12:47,44.49,44.49,44.47,44.47,4300
08/12/2003,12:48,44.48,44.51,44.48,44.49,4400
08/12/2003,12:49,44.49,44.49,44.48,44.49,1900
08/12/2003,12:50,44.5,44.5,44.49,44.49,16100
08/12/2003,12:51,44.49,44.5,44.49,44.5,1900
08/12/2003,12:52,44.5,44.5,44.5,44.5,3200
08/12/2003,12:53,44.5,44.5,44.5,44.5,300
08/12/2003,12:54,44.49,44.49,44.49,44.49,4400
08/12/2003,12:55,44.5,44.5,44.5,44.5,2600
08/12/2003,12:56,44.49,44.5,44.49,44.49,1100
08/12/2003,12:57,44.5,44.5,44.49,44.49,9800
08/12/2003,12:58,44.5,44.5,44.5,44.5,500
08/12/2003,12:59,44.49,44.49,44.49,44.49,400
08/12/2003,13:00,44.5,44.5,44.5,44.5,800
08/12/2003,13:01,44.49,44.49,44.49,44.49,15900
08/12/2003,13:02,44.47,44.48,44.47,44.47,1600
08/12/2003,13:03,44.45,44.46,44.45,44.45,6600
08/12/2003,13:04,44.45,44.46,44.45,44.45,2500
08/12/2003,13:05,44.45,44.46,44.45,44.46,4400
08/12/2003,13:06,44.46,44.46,44.45,44.45,2900
08/12/2003,13:07,44.46,44.46,44.46,44.46,1400
08/12/2003,13:08,44.47,44.47,44.46,44.46,5800
08/12/2003,13:09,44.46,44.48,44.46,44.47,5400
08/12/2003,13:10,44.47,44.47,44.47,44.47,100
08/12/2003,13:11,44.47,44.48,44.46,44.48,9700
08/12/2003,13:12,44.48,44.48,44.46,44.46,5100
08/12/2003,13:13,44.45,44.46,44.45,44.45,3000
08/12/2003,13:14,44.45,44.45,44.44,44.44,3600
08/12/2003,13:15,44.43,44.46,44.43,44.45,7500
08/12/2003,13:16,44.47,44.47,44.46,44.46,13000
08/12/2003,13:17,44.48,44.48,44.47,44.48,3300
08/12/2003,13:18,44.48,44.48,44.47,44.47,2200
08/12/2003,13:19,44.46,44.46,44.46,44.46,900
08/12/2003,13:20,44.46,44.46,44.45,44.45,2700
08/12/2003,13:21,44.45,44.45,44.43,44.44,8500
08/12/2003,13:22,44.44,44.44,44.44,44.44,200
08/12/2003,13:23,44.44,44.44,44.43,44.43,8000
08/12/2003,13:24,44.44,44.44,44.44,44.44,800
08/12/2003,13:25,44.44,44.44,44.41,44.41,6000
08/12/2003,13:26,44.4,44.4,44.37,44.37,7500
08/12/2003,13:27,44.36,44.37,44.35,44.35,4200
08/12/2003,13:28,44.35,44.35,44.35,44.35,6700
08/12/2003,13:29,44.35,44.35,44.35,44.35,4100
08/12/2003,13:30,44.35,44.36,44.35,44.36,2400
08/12/2003,13:31,44.35,44.35,44.34,44.35,7700
08/12/2003,13:32,44.35,44.35,44.35,44.35,2500
08/12/2003,13:33,44.35,44.35,44.35,44.35,2900
08/12/2003,13:34,44.35,44.35,44.35,44.35,2200
08/12/2003,13:35,44.35,44.35,44.34,44.34,3400
08/12/2003,13:36,44.34,44.34,44.33,44.33,1700
08/12/2003,13:37,44.33,44.33,44.32,44.32,2200
08/12/2003,13:38,44.31,44.31,44.31,44.31,1300
08/12/2003,13:39,44.31,44.31,44.3,44.3,8500
08/12/2003,13:40,44.29,44.29,44.27,44.28,7800
08/12/2003,13:41,44.28,44.28,44.27,44.27,4100
08/12/2003,13:42,44.27,44.27,44.25,44.27,6000
08/12/2003,13:43,44.24,44.26,44.23,44.23,29800
08/12/2003,13:44,44.23,44.24,44.21,44.21,15700
08/12/2003,13:45,44.21,44.22,44.2,44.22,14000
08/12/2003,13:46,44.22,44.25,44.22,44.24,10400
08/12/2003,13:47,44.24,44.29,44.24,44.28,7900
08/12/2003,13:48,44.27,44.28,44.26,44.28,15300
08/12/2003,13:49,44.3,44.3,44.29,44.3,2400
08/12/2003,13:50,44.3,44.31,44.3,44.31,11400
08/12/2003,13:51,44.31,44.33,44.3,44.3,4000
08/12/2003,13:52,44.31,44.36,44.31,44.33,17500
08/12/2003,13:53,44.33,44.35,44.32,44.35,10100
08/12/2003,13:54,44.34,44.35,44.34,44.35,300
08/12/2003,13:55,44.35,44.37,44.35,44.37,4300
08/12/2003,13:56,44.35,44.38,44.35,44.38,10800
08/12/2003,13:57,44.4,44.43,44.4,44.42,25900
08/12/2003,13:58,44.43,44.46,44.43,44.46,4300
08/12/2003,13:59,44.46,44.47,44.44,44.44,5400
08/12/2003,14:00,44.45,44.45,44.44,44.45,1600
08/12/2003,14:01,44.44,44.45,44.44,44.45,500
08/12/2003,14:02,44.44,44.44,44.42,44.42,4600
08/12/2003,14:03,44.42,44.42,44.36,44.38,6600
08/12/2003,14:04,44.38,44.4,44.38,44.4,2000
08/12/2003,14:05,44.4,44.4,44.38,44.38,2100
08/12/2003,14:06,44.38,44.38,44.38,44.38,300
08/12/2003,14:07,44.38,44.4,44.38,44.4,900
08/12/2003,14:08,44.37,44.37,44.37,44.37,1400
08/12/2003,14:09,44.37,44.37,44.37,44.37,500
08/12/2003,14:10,44.36,44.37,44.36,44.37,1500
08/12/2003,14:11,44.37,44.38,44.36,44.38,3500
08/12/2003,14:12,44.37,44.4,44.37,44.4,3800
08/12/2003,14:13,44.4,44.41,44.4,44.4,2000
08/12/2003,14:14,44.4,44.4,44.38,44.39,2500
08/12/2003,14:15,44.4,44.4,44.31,44.38,10900
08/12/2003,14:16,44.39,44.44,44.38,44.4,18300
08/12/2003,14:17,44.39,44.4,44.33,44.33,18200
08/12/2003,14:18,44.33,44.41,44.33,44.41,3100
08/12/2003,14:19,44.44,44.52,44.43,44.52,21500
08/12/2003,14:20,44.51,44.53,44.49,44.49,14300
08/12/2003,14:21,44.47,44.47,44.4,44.4,4900
08/12/2003,14:22,44.4,44.44,44.39,44.44,8000
08/12/2003,14:23,44.46,44.46,44.4,44.41,11300
08/12/2003,14:24,44.4,44.43,44.4,44.43,2000
08/12/2003,14:25,44.42,44.44,44.41,44.41,13600
08/12/2003,14:26,44.4,44.4,44.39,44.39,7800
08/12/2003,14:27,44.4,44.47,44.4,44.42,7000
08/12/2003,14:28,44.42,44.42,44.41,44.42,900
08/12/2003,14:29,44.4,44.43,44.4,44.4,6000
08/12/2003,14:30,44.4,44.4,44.37,44.37,2900
08/12/2003,14:31,44.36,44.36,44.322,44.322,10300
08/12/2003,14:32,44.25,44.3,44.24,44.25,35400
08/12/2003,14:33,44.22,44.26,44.22,44.24,13900
08/12/2003,14:34,44.25,44.31,44.24,44.25,13600
08/12/2003,14:35,44.24,44.29,44.24,44.29,5100
08/12/2003,14:36,44.27,44.31,44.27,44.31,5400
08/12/2003,14:37,44.32,44.32,44.28,44.32,9200
08/12/2003,14:38,44.32,44.36,44.32,44.35,5500
08/12/2003,14:39,44.35,44.42,44.33,44.42,9200
08/12/2003,14:40,44.38,44.45,44.38,44.43,8200
08/12/2003,14:41,44.42,44.45,44.42,44.45,6500
08/12/2003,14:42,44.46,44.5,44.46,44.48,9400
08/12/2003,14:43,44.5,44.53,44.5,44.53,13800
08/12/2003,14:44,44.54,44.59,44.53,44.59,38500
08/12/2003,14:45,44.58,44.59,44.58,44.59,20900
08/12/2003,14:46,44.58,44.58,44.55,44.56,9600
08/12/2003,14:47,44.57,44.59,44.57,44.59,14500
08/12/2003,14:48,44.59,44.63,44.59,44.63,41000
08/12/2003,14:49,44.63,44.642,44.63,44.64,12500
08/12/2003,14:50,44.63,44.64,44.6,44.6,6400
08/12/2003,14:51,44.6,44.6,44.58,44.6,10700
08/12/2003,14:52,44.6,44.63,44.6,44.63,7700
08/12/2003,14:53,44.62,44.66,44.62,44.66,18900
08/12/2003,14:54,44.68,44.69,44.66,44.69,22700
08/12/2003,14:55,44.68,44.69,44.66,44.68,18600
08/12/2003,14:56,44.67,44.68,44.66,44.67,7900
08/12/2003,14:57,44.69,44.7,44.68,44.68,11700
08/12/2003,14:58,44.66,44.67,44.63,44.63,6500
08/12/2003,14:59,44.63,44.65,44.63,44.63,3400
08/12/2003,15:00,44.64,44.64,44.6,44.6,7000
08/12/2003,15:01,44.6,44.6,44.55,44.57,22200
08/12/2003,15:02,44.59,44.59,44.57,44.57,2500
08/12/2003,15:03,44.57,44.6,44.57,44.58,7200
08/12/2003,15:04,44.58,44.6,44.58,44.58,11500
08/12/2003,15:05,44.58,44.581,44.56,44.56,8300
08/12/2003,15:06,44.56,44.59,44.55,44.58,8200
08/12/2003,15:07,44.58,44.58,44.58,44.58,200
08/12/2003,15:08,44.57,44.6,44.57,44.6,15300
08/12/2003,15:09,44.59,44.59,44.55,44.55,8200
08/12/2003,15:10,44.55,44.55,44.53,44.53,12000
08/12/2003,15:11,44.54,44.57,44.54,44.57,11200
08/12/2003,15:12,44.58,44.58,44.57,44.57,1400
08/12/2003,15:13,44.58,44.58,44.56,44.56,6000
08/12/2003,15:14,44.56,44.58,44.56,44.58,2500
08/12/2003,15:15,44.58,44.61,44.58,44.61,13100
08/12/2003,15:16,44.61,44.61,44.53,44.57,9500
08/12/2003,15:17,44.57,44.58,44.56,44.58,3800
08/12/2003,15:18,44.57,44.6,44.57,44.58,4300
08/12/2003,15:19,44.59,44.6,44.58,44.58,9600
08/12/2003,15:20,44.57,44.59,44.57,44.58,6500
08/12/2003,15:21,44.57,44.6,44.57,44.6,19900
08/12/2003,15:22,44.6,44.61,44.58,44.59,6000
08/12/2003,15:23,44.59,44.6,44.58,44.59,6100
08/12/2003,15:24,44.6,44.61,44.59,44.61,24100
08/12/2003,15:25,44.61,44.61,44.59,44.61,9300
08/12/2003,15:26,44.61,44.61,44.59,44.59,11900
08/12/2003,15:27,44.6,44.61,44.6,44.61,3600
08/12/2003,15:28,44.6,44.63,44.6,44.63,14900
08/12/2003,15:29,44.63,44.65,44.56,44.56,9300
08/12/2003,15:30,44.58,44.58,44.56,44.57,6500
08/12/2003,15:31,44.57,44.57,44.56,44.56,2800
08/12/2003,15:32,44.56,44.57,44.56,44.57,2000
08/12/2003,15:33,44.59,44.59,44.56,44.59,7400
08/12/2003,15:34,44.61,44.63,44.59,44.63,7500
08/12/2003,15:35,44.63,44.67,44.63,44.67,11300
08/12/2003,15:36,44.67,44.67,44.66,44.67,4000
08/12/2003,15:37,44.67,44.7,44.67,44.7,12200
08/12/2003,15:38,44.7,44.7,44.68,44.69,6700
08/12/2003,15:39,44.68,44.7,44.68,44.69,16600
08/12/2003,15:40,44.69,44.72,44.69,44.72,12000
08/12/2003,15:41,44.71,44.73,44.71,44.72,26000
08/12/2003,15:42,44.72,44.73,44.72,44.72,15900
08/12/2003,15:43,44.73,44.75,44.72,44.75,8500
08/12/2003,15:44,44.75,44.75,44.74,44.74,9400
08/12/2003,15:45,44.74,44.74,44.74,44.74,6800
08/12/2003,15:46,44.73,44.75,44.72,44.72,14800
08/12/2003,15:47,44.72,44.72,44.71,44.71,2700
08/12/2003,15:48,44.7,44.72,44.7,44.7,14900
08/12/2003,15:49,44.7,44.7,44.63,44.63,14000
08/12/2003,15:50,44.63,44.66,44.63,44.63,15200
08/12/2003,15:51,44.64,44.64,44.63,44.63,15400
08/12/2003,15:52,44.64,44.64,44.63,44.63,26100
08/12/2003,15:53,44.64,44.65,44.63,44.65,21600
08/12/2003,15:54,44.65,44.65,44.65,44.65,12600
08/12/2003,15:55,44.63,44.64,44.63,44.64,30700
08/12/2003,15:56,44.64,44.64,44.63,44.64,11100
08/12/2003,15:57,44.64,44.64,44.64,44.64,4400
08/12/2003,15:58,44.64,44.65,44.64,44.65,57600
08/12/2003,15:59,44.65,44.65,44.64,44.64,42900
08/13/2003,09:30,0,0,0,0,0
08/13/2003,09:31,0,0,0,0,0
08/13/2003,09:32,0,0,0,0,0
08/13/2003,09:33,0,0,0,0,0
08/13/2003,09:34,44.74,44.74,44.67,44.68,113500
08/13/2003,09:35,44.69,44.69,44.68,44.69,1800
08/13/2003,09:36,44.69,44.73,44.68,44.7,11500
08/13/2003,09:37,44.7,44.7,44.68,44.7,7200
08/13/2003,09:38,44.7,44.74,44.7,44.74,9600
08/13/2003,09:39,44.74,44.74,44.74,44.74,1300
08/13/2003,09:40,44.73,44.74,44.7,44.72,4300
08/13/2003,09:41,44.72,44.74,44.72,44.72,5300
08/13/2003,09:42,44.72,44.73,44.71,44.72,3200
08/13/2003,09:43,44.71,44.72,44.71,44.72,3700
08/13/2003,09:44,44.72,44.72,44.65,44.66,11300
08/13/2003,09:45,44.67,44.73,44.67,44.73,36800
08/13/2003,09:46,44.74,44.74,44.73,44.74,1700
08/13/2003,09:47,44.74,44.74,44.66,44.66,12200
08/13/2003,09:48,44.66,44.67,44.66,44.67,3000
08/13/2003,09:49,44.66,44.66,44.63,44.64,8500
08/13/2003,09:50,44.64,44.65,44.63,44.64,7400
08/13/2003,09:51,44.62,44.65,44.56,44.59,14000
08/13/2003,09:52,44.58,44.58,44.56,44.56,2800
08/13/2003,09:53,44.57,44.63,44.56,44.63,10700
08/13/2003,09:54,44.59,44.63,44.59,44.59,3800
08/13/2003,09:55,44.6,44.64,44.59,44.62,4700
08/13/2003,09:56,44.63,44.64,44.61,44.63,1800
08/13/2003,09:57,44.67,44.67,44.6,44.61,11300
08/13/2003,09:58,44.61,44.63,44.59,44.6,4400
08/13/2003,09:59,44.57,44.58,44.57,44.57,2800
08/13/2003,10:00,44.58,44.59,44.52,44.52,9000
08/13/2003,10:01,44.51,44.56,44.51,44.51,7300
08/13/2003,10:02,44.52,44.6,44.51,44.6,5100
08/13/2003,10:03,44.6,44.61,44.6,44.61,4300
08/13/2003,10:04,44.62,44.62,44.56,44.6,4200
08/13/2003,10:05,44.6,44.65,44.6,44.65,6200
08/13/2003,10:06,44.65,44.65,44.61,44.61,4700
08/13/2003,10:07,44.65,44.65,44.6,44.6,1400
08/13/2003,10:08,44.58,44.6,44.57,44.6,1700
08/13/2003,10:09,44.6,44.6,44.51,44.51,2400
08/13/2003,10:10,44.51,44.56,44.51,44.56,7800
08/13/2003,10:11,44.56,44.57,44.56,44.57,4300
08/13/2003,10:12,44.58,44.62,44.58,44.59,4800
08/13/2003,10:13,44.58,44.58,44.54,44.58,5900
08/13/2003,10:14,44.57,44.65,44.57,44.65,4900
08/13/2003,10:15,44.65,44.67,44.58,44.58,6900
08/13/2003,10:16,44.58,44.58,44.55,44.56,4700
08/13/2003,10:17,44.57,44.57,44.55,44.55,2700
08/13/2003,10:18,44.57,44.58,44.56,44.58,4100
08/13/2003,10:19,44.58,44.61,44.58,44.59,2100
08/13/2003,10:20,44.6,44.64,44.6,44.6,2000
08/13/2003,10:21,44.59,44.59,44.51,44.52,19100
08/13/2003,10:22,44.51,44.53,44.51,44.51,3800
08/13/2003,10:23,44.51,44.53,44.51,44.53,3600
08/13/2003,10:24,44.53,44.53,44.51,44.53,8100
08/13/2003,10:25,44.53,44.55,44.53,44.54,5700
08/13/2003,10:26,44.55,44.55,44.54,44.54,3400
08/13/2003,10:27,44.55,44.55,44.51,44.51,5300
08/13/2003,10:28,44.51,44.51,44.47,44.48,9800
08/13/2003,10:29,44.47,44.47,44.41,44.45,6500
08/13/2003,10:30,44.47,44.48,44.45,44.46,6800
08/13/2003,10:31,44.45,44.45,44.42,44.42,12800
08/13/2003,10:32,44.42,44.45,44.41,44.42,13000
08/13/2003,10:33,44.42,44.422,44.41,44.41,17100
08/13/2003,10:34,44.42,44.43,44.4,44.4,10500
08/13/2003,10:35,44.4,44.4,44.4,44.4,1300
08/13/2003,10:36,44.35,44.4,44.35,44.36,4000
08/13/2003,10:37,44.37,44.4,44.37,44.4,4600
08/13/2003,10:38,44.4,44.41,44.4,44.41,3400
08/13/2003,10:39,44.42,44.43,44.42,44.42,2100
08/13/2003,10:40,44.42,44.42,44.42,44.42,1500
08/13/2003,10:41,44.41,44.45,44.41,44.45,5400
08/13/2003,10:42,44.45,44.48,44.45,44.47,11100
08/13/2003,10:43,44.47,44.5,44.46,44.46,18700
08/13/2003,10:44,44.46,44.46,44.45,44.46,9100
08/13/2003,10:45,44.47,44.5,44.46,44.49,2600
08/13/2003,10:46,44.49,44.49,44.48,44.48,4700
08/13/2003,10:47,44.46,44.46,44.45,44.45,1600
08/13/2003,10:48,44.45,44.46,44.45,44.45,7500
08/13/2003,10:49,44.45,44.45,44.39,44.43,11600
08/13/2003,10:50,44.43,44.44,44.42,44.42,2800
08/13/2003,10:51,44.39,44.39,44.35,44.35,15600
08/13/2003,10:52,44.35,44.35,44.34,44.341,3400
08/13/2003,10:53,44.26,44.33,44.26,44.27,31700
08/13/2003,10:54,44.27,44.3,44.27,44.29,6900
08/13/2003,10:55,44.3,44.3,44.26,44.27,11100
08/13/2003,10:56,44.3,44.3,44.26,44.3,38800
08/13/2003,10:57,44.29,44.29,44.27,44.29,13900
08/13/2003,10:58,44.28,44.28,44.25,44.26,10000
08/13/2003,10:59,44.25,44.28,44.25,44.26,26700
08/13/2003,11:00,44.25,44.26,44.23,44.24,19200
08/13/2003,11:01,44.23,44.23,44.2,44.21,10900
08/13/2003,11:02,44.21,44.25,44.21,44.25,12100
08/13/2003,11:03,44.25,44.26,44.24,44.24,21200
08/13/2003,11:04,44.25,44.25,44.24,44.25,18500
08/13/2003,11:05,44.25,44.26,44.25,44.25,3100
08/13/2003,11:06,44.24,44.25,44.22,44.22,6800
08/13/2003,11:07,44.2,44.21,44.2,44.21,7200
08/13/2003,11:08,44.21,44.29,44.2,44.25,20500
08/13/2003,11:09,44.25,44.29,44.25,44.28,30600
08/13/2003,11:10,44.3,44.3,44.27,44.28,5000
08/13/2003,11:11,44.28,44.28,44.21,44.21,6900
08/13/2003,11:12,44.22,44.24,44.21,44.22,4100
08/13/2003,11:13,44.23,44.27,44.23,44.26,6600
08/13/2003,11:14,44.27,44.28,44.26,44.26,3900
08/13/2003,11:15,44.27,44.27,44.27,44.27,1600
08/13/2003,11:16,44.28,44.31,44.28,44.28,7700
08/13/2003,11:17,44.29,44.3,44.29,44.3,6100
08/13/2003,11:18,44.3,44.32,44.3,44.3,6700
08/13/2003,11:19,44.32,44.33,44.32,44.32,1500
08/13/2003,11:20,44.34,44.36,44.32,44.35,14100
08/13/2003,11:21,44.34,44.35,44.32,44.35,8200
08/13/2003,11:22,44.36,44.36,44.32,44.34,7400
08/13/2003,11:23,44.35,44.36,44.34,44.36,2800
08/13/2003,11:24,44.35,44.35,44.35,44.35,31800
08/13/2003,11:25,44.35,44.36,44.35,44.36,7300
08/13/2003,11:26,44.36,44.38,44.36,44.36,3200
08/13/2003,11:27,44.36,44.36,44.35,44.35,10400
08/13/2003,11:28,44.36,44.38,44.36,44.38,2100
08/13/2003,11:29,44.37,44.38,44.36,44.38,6500
08/13/2003,11:30,44.37,44.39,44.36,44.36,17800
08/13/2003,11:31,44.38,44.38,44.34,44.35,12000
08/13/2003,11:32,44.35,44.39,44.34,44.39,8400
08/13/2003,11:33,44.39,44.39,44.36,44.36,7100
08/13/2003,11:34,44.37,44.41,44.37,44.4,16100
08/13/2003,11:35,44.4,44.4,44.39,44.39,5200
08/13/2003,11:36,44.4,44.4,44.37,44.38,1500
08/13/2003,11:37,44.37,44.39,44.37,44.38,3600
08/13/2003,11:38,44.39,44.42,44.38,44.42,4600
08/13/2003,11:39,44.4,44.43,44.39,44.43,6200
08/13/2003,11:40,44.42,44.45,44.41,44.41,6200
08/13/2003,11:41,44.42,44.45,44.42,44.44,700
08/13/2003,11:42,44.44,44.46,44.44,44.46,9700
08/13/2003,11:43,44.48,44.48,44.46,44.48,15800
08/13/2003,11:44,44.49,44.5,44.48,44.5,13900
08/13/2003,11:45,44.5,44.53,44.5,44.53,32200
08/13/2003,11:46,44.53,44.54,44.49,44.49,6400
08/13/2003,11:47,44.49,44.5,44.44,44.47,4100
08/13/2003,11:48,44.45,44.46,44.45,44.46,500
08/13/2003,11:49,44.46,44.46,44.46,44.46,100
08/13/2003,11:50,44.46,44.46,44.45,44.45,2600
08/13/2003,11:51,44.45,44.46,44.45,44.46,1300
08/13/2003,11:52,44.45,44.45,44.41,44.42,8400
08/13/2003,11:53,44.42,44.42,44.42,44.42,100
08/13/2003,11:54,44.41,44.41,44.34,44.34,13200
08/13/2003,11:55,44.37,44.4,44.37,44.4,1700
08/13/2003,11:56,44.4,44.4,44.4,44.4,3300
08/13/2003,11:57,44.4,44.41,44.4,44.4,7200
08/13/2003,11:58,44.42,44.43,44.42,44.43,1300
08/13/2003,11:59,44.44,44.45,44.43,44.43,3600
08/13/2003,12:00,44.43,44.44,44.43,44.44,900
08/13/2003,12:01,44.45,44.49,44.45,44.49,5000
08/13/2003,12:02,44.48,44.49,44.48,44.48,4400
08/13/2003,12:03,44.49,44.49,44.47,44.47,2900
08/13/2003,12:04,44.47,44.49,44.47,44.49,7700
08/13/2003,12:05,44.49,44.49,44.45,44.46,10600
08/13/2003,12:06,44.46,44.46,44.46,44.46,200
08/13/2003,12:07,44.46,44.47,44.46,44.47,1500
08/13/2003,12:08,44.48,44.48,44.48,44.48,1800
08/13/2003,12:09,44.46,44.47,44.45,44.45,2000
08/13/2003,12:10,44.45,44.46,44.44,44.46,4700
08/13/2003,12:11,44.46,44.46,44.46,44.46,900
08/13/2003,12:12,44.48,44.48,44.46,44.47,7200
08/13/2003,12:13,44.46,44.47,44.46,44.47,1500
08/13/2003,12:14,44.48,44.48,44.44,44.44,7000
08/13/2003,12:15,44.44,44.47,44.43,44.44,2800
08/13/2003,12:16,44.44,44.45,44.44,44.45,2600
08/13/2003,12:17,44.46,44.46,44.45,44.45,1500
08/13/2003,12:18,44.46,44.47,44.46,44.47,2300
08/13/2003,12:19,44.45,44.45,44.45,44.45,400
08/13/2003,12:20,44.47,44.49,44.47,44.47,10400
08/13/2003,12:21,44.47,44.48,44.46,44.47,7300
08/13/2003,12:22,44.47,44.47,44.46,44.46,2900
08/13/2003,12:23,44.46,44.46,44.45,44.46,3600
08/13/2003,12:24,44.46,44.46,44.45,44.46,4900
08/13/2003,12:25,44.46,44.48,44.45,44.48,17100
08/13/2003,12:26,44.46,44.47,44.46,44.47,2700
08/13/2003,12:27,44.46,44.48,44.46,44.48,6000
08/13/2003,12:28,44.46,44.47,44.46,44.46,2400
08/13/2003,12:29,44.46,44.47,44.45,44.47,1000
08/13/2003,12:30,44.46,44.46,44.45,44.46,1500
08/13/2003,12:31,0,0,0,0,0
08/13/2003,12:32,44.46,44.47,44.46,44.47,400
08/13/2003,12:33,44.47,44.47,44.45,44.46,2600
08/13/2003,12:34,44.46,44.47,44.45,44.47,6100
08/13/2003,12:35,44.47,44.47,44.47,44.47,1100
08/13/2003,12:36,44.46,44.46,44.45,44.46,3100
08/13/2003,12:37,44.46,44.46,44.46,44.46,900
08/13/2003,12:38,44.46,44.46,44.46,44.46,700
08/13/2003,12:39,44.46,44.48,44.45,44.47,9800
08/13/2003,12:40,44.48,44.48,44.47,44.47,1100
08/13/2003,12:41,44.46,44.46,44.45,44.45,3200
08/13/2003,12:42,44.44,44.44,44.44,44.44,1400
08/13/2003,12:43,0,0,0,0,0
08/13/2003,12:44,44.44,44.44,44.44,44.44,3600
08/13/2003,12:45,44.44,44.44,44.4,44.41,19100
08/13/2003,12:46,44.4,44.41,44.4,44.41,1500
08/13/2003,12:47,44.41,44.41,44.4,44.41,8100
08/13/2003,12:48,44.4,44.4,44.4,44.4,1900
08/13/2003,12:49,44.41,44.41,44.41,44.41,2100
08/13/2003,12:50,44.41,44.42,44.4,44.42,26600
08/13/2003,12:51,44.43,44.43,44.43,44.43,400
08/13/2003,12:52,44.4,44.4,44.4,44.4,200
08/13/2003,12:53,0,0,0,0,0
08/13/2003,12:54,44.41,44.44,44.41,44.43,30500
08/13/2003,12:55,44.44,44.44,44.43,44.44,2300
08/13/2003,12:56,44.44,44.46,44.44,44.46,6000
08/13/2003,12:57,44.46,44.46,44.44,44.45,5500
08/13/2003,12:58,44.45,44.47,44.45,44.47,4400
08/13/2003,12:59,44.47,44.47,44.46,44.46,4900
08/13/2003,13:00,44.48,44.48,44.45,44.47,8800
08/13/2003,13:01,44.47,44.47,44.47,44.47,1800
08/13/2003,13:02,44.47,44.48,44.46,44.47,5300
08/13/2003,13:03,44.47,44.48,44.47,44.48,5300
08/13/2003,13:04,44.47,44.47,44.46,44.47,11200
08/13/2003,13:05,44.48,44.48,44.47,44.47,66300
08/13/2003,13:06,44.47,44.48,44.46,44.46,4100
08/13/2003,13:07,44.46,44.47,44.45,44.46,2100
08/13/2003,13:08,44.45,44.45,44.42,44.43,5600
08/13/2003,13:09,0,0,0,0,0
08/13/2003,13:10,44.47,44.48,44.47,44.48,35900
08/13/2003,13:11,44.5,44.5,44.482,44.482,4800
08/13/2003,13:12,44.49,44.49,44.48,44.48,26800
08/13/2003,13:13,44.48,44.48,44.48,44.48,1200
08/13/2003,13:14,44.49,44.49,44.48,44.48,800
08/13/2003,13:15,44.48,44.49,44.48,44.49,16400
08/13/2003,13:16,44.48,44.49,44.48,44.48,1400
08/13/2003,13:17,44.48,44.48,44.48,44.48,1000
08/13/2003,13:18,44.47,44.48,44.46,44.47,3300
08/13/2003,13:19,44.48,44.49,44.48,44.49,4700
08/13/2003,13:20,44.49,44.52,44.49,44.52,17300
08/13/2003,13:21,44.52,44.54,44.51,44.54,3300
08/13/2003,13:22,44.53,44.54,44.52,44.52,10800
08/13/2003,13:23,44.52,44.54,44.52,44.52,8300
08/13/2003,13:24,44.52,44.52,44.52,44.52,2300
08/13/2003,13:25,44.54,44.54,44.53,44.53,29800
08/13/2003,13:26,44.53,44.53,44.52,44.52,4500
08/13/2003,13:27,44.52,44.52,44.51,44.51,3800
08/13/2003,13:28,44.52,44.52,44.5,44.5,3600
08/13/2003,13:29,44.5,44.5,44.5,44.5,5100
08/13/2003,13:30,44.5,44.5,44.49,44.49,1000
08/13/2003,13:31,44.49,44.49,44.49,44.49,2600
08/13/2003,13:32,44.5,44.52,44.49,44.52,4500
08/13/2003,13:33,44.51,44.52,44.49,44.51,3400
08/13/2003,13:34,44.5,44.51,44.5,44.51,1800
08/13/2003,13:35,44.51,44.51,44.5,44.5,800
08/13/2003,13:36,44.49,44.49,44.47,44.47,3900
08/13/2003,13:37,44.48,44.49,44.48,44.48,600
08/13/2003,13:38,44.48,44.48,44.48,44.48,900
08/13/2003,13:39,44.48,44.49,44.48,44.49,4300
08/13/2003,13:40,44.49,44.5,44.49,44.49,3100
08/13/2003,13:41,44.48,44.5,44.48,44.49,2100
08/13/2003,13:42,44.5,44.5,44.49,44.5,1000
08/13/2003,13:43,44.5,44.5,44.48,44.5,4000
08/13/2003,13:44,44.49,44.49,44.48,44.49,3600
08/13/2003,13:45,44.5,44.5,44.49,44.5,12000
08/13/2003,13:46,44.5,44.5,44.49,44.49,11200
08/13/2003,13:47,44.49,44.49,44.49,44.49,200
08/13/2003,13:48,44.5,44.51,44.5,44.51,1900
08/13/2003,13:49,44.5,44.5,44.49,44.49,3700
08/13/2003,13:50,44.5,44.5,44.48,44.49,4200
08/13/2003,13:51,44.5,44.5,44.49,44.49,3500
08/13/2003,13:52,44.49,44.5,44.49,44.49,2600
08/13/2003,13:53,44.5,44.5,44.49,44.49,6800
08/13/2003,13:54,44.49,44.5,44.49,44.49,4000
08/13/2003,13:55,44.51,44.51,44.51,44.51,200
08/13/2003,13:56,44.5,44.5,44.5,44.5,200
08/13/2003,13:57,44.5,44.51,44.48,44.5,11300
08/13/2003,13:58,44.5,44.5,44.49,44.5,3900
08/13/2003,13:59,44.49,44.5,44.49,44.5,1800
08/13/2003,14:00,44.49,44.51,44.49,44.49,8800
08/13/2003,14:01,44.49,44.5,44.49,44.49,5300
08/13/2003,14:02,44.49,44.49,44.48,44.49,5600
08/13/2003,14:03,44.5,44.5,44.5,44.5,1700
08/13/2003,14:04,44.49,44.49,44.49,44.49,400
08/13/2003,14:05,44.5,44.5,44.49,44.49,4500
08/13/2003,14:06,44.49,44.51,44.49,44.51,7300
08/13/2003,14:07,44.52,44.52,44.49,44.49,24300
08/13/2003,14:08,44.5,44.5,44.49,44.49,3700
08/13/2003,14:09,44.5,44.52,44.49,44.51,2500
08/13/2003,14:10,44.51,44.53,44.51,44.53,5600
08/13/2003,14:11,44.53,44.53,44.53,44.53,800
08/13/2003,14:12,44.53,44.54,44.52,44.53,2300
08/13/2003,14:13,44.55,44.55,44.53,44.53,5100
08/13/2003,14:14,44.52,44.52,44.52,44.52,400
08/13/2003,14:15,44.53,44.53,44.52,44.52,3300
08/13/2003,14:16,44.52,44.53,44.51,44.52,1800
08/13/2003,14:17,44.51,44.51,44.51,44.51,2500
08/13/2003,14:18,44.52,44.52,44.5,44.52,11900
08/13/2003,14:19,44.53,44.53,44.51,44.51,6900
08/13/2003,14:20,44.51,44.51,44.51,44.51,600
08/13/2003,14:21,44.51,44.52,44.51,44.52,1900
08/13/2003,14:22,44.52,44.53,44.51,44.52,1900
08/13/2003,14:23,44.52,44.53,44.52,44.53,2200
08/13/2003,14:24,44.52,44.52,44.5,44.51,3100
08/13/2003,14:25,44.52,44.52,44.51,44.52,400
08/13/2003,14:26,44.51,44.52,44.5,44.51,6200
08/13/2003,14:27,44.5,44.51,44.5,44.51,5200
08/13/2003,14:28,44.5,44.5,44.5,44.5,200
08/13/2003,14:29,44.51,44.52,44.51,44.52,2200
08/13/2003,14:30,44.53,44.53,44.52,44.53,1800
08/13/2003,14:31,44.52,44.53,44.52,44.53,1300
08/13/2003,14:32,44.52,44.52,44.52,44.52,2100
08/13/2003,14:33,44.52,44.52,44.5,44.5,3900
08/13/2003,14:34,44.5,44.5,44.5,44.5,11400
08/13/2003,14:35,44.51,44.51,44.51,44.51,2400
08/13/2003,14:36,44.51,44.53,44.51,44.53,3900
08/13/2003,14:37,44.52,44.54,44.52,44.53,4800
08/13/2003,14:38,44.53,44.53,44.52,44.52,900
08/13/2003,14:39,44.54,44.54,44.52,44.52,8200
08/13/2003,14:40,44.54,44.54,44.52,44.53,7300
08/13/2003,14:41,44.53,44.55,44.53,44.55,41400
08/13/2003,14:42,44.54,44.54,44.54,44.54,600
08/13/2003,14:43,44.55,44.55,44.52,44.52,3100
08/13/2003,14:44,44.52,44.52,44.5,44.51,7100
08/13/2003,14:45,44.51,44.51,44.5,44.5,4800
08/13/2003,14:46,44.51,44.51,44.5,44.5,4500
08/13/2003,14:47,44.5,44.5,44.5,44.5,300
08/13/2003,14:48,44.5,44.5,44.49,44.5,6000
08/13/2003,14:49,44.49,44.49,44.49,44.49,400
08/13/2003,14:50,44.49,44.5,44.49,44.49,2100
08/13/2003,14:51,44.49,44.49,44.49,44.49,9500
08/13/2003,14:52,44.49,44.49,44.49,44.49,700
08/13/2003,14:53,44.49,44.49,44.49,44.49,6200
08/13/2003,14:54,44.49,44.49,44.49,44.49,100
08/13/2003,14:55,44.5,44.51,44.5,44.5,11700
08/13/2003,14:56,44.5,44.51,44.49,44.49,4200
08/13/2003,14:57,44.49,44.5,44.49,44.5,1000
08/13/2003,14:58,44.49,44.49,44.48,44.49,7000
08/13/2003,14:59,44.49,44.5,44.49,44.49,1800
08/13/2003,15:00,44.5,44.5,44.47,44.48,15100
08/13/2003,15:01,44.48,44.48,44.47,44.47,54500
08/13/2003,15:02,44.47,44.48,44.45,44.47,4600
08/13/2003,15:03,44.47,44.48,44.47,44.47,3300
08/13/2003,15:04,44.471,44.471,44.4,44.4,4400
08/13/2003,15:05,44.38,44.38,44.38,44.38,1000
08/13/2003,15:06,44.38,44.4,44.35,44.35,6300
08/13/2003,15:07,44.35,44.35,44.35,44.35,100
08/13/2003,15:08,44.31,44.35,44.3,44.3,47800
08/13/2003,15:09,44.3,44.34,44.3,44.32,10300
08/13/2003,15:10,44.32,44.35,44.31,44.34,22000
08/13/2003,15:11,44.35,44.35,44.34,44.35,600
08/13/2003,15:12,44.35,44.38,44.34,44.38,8700
08/13/2003,15:13,44.39,44.42,44.35,44.42,30700
08/13/2003,15:14,44.42,44.42,44.41,44.42,1000
08/13/2003,15:15,44.42,44.43,44.42,44.43,28300
08/13/2003,15:16,44.41,44.45,44.41,44.45,11900
08/13/2003,15:17,44.45,44.45,44.44,44.45,36100
08/13/2003,15:18,44.46,44.46,44.45,44.46,4100
08/13/2003,15:19,44.45,44.46,44.45,44.46,9900
08/13/2003,15:20,44.46,44.46,44.44,44.44,152300
08/13/2003,15:21,44.43,44.45,44.42,44.45,24400
08/13/2003,15:22,44.45,44.45,44.42,44.44,24200
08/13/2003,15:23,44.44,44.44,44.43,44.44,4000
08/13/2003,15:24,44.45,44.47,44.45,44.45,23300
08/13/2003,15:25,44.44,44.45,44.43,44.43,12300
08/13/2003,15:26,44.43,44.44,44.43,44.43,4900
08/13/2003,15:27,44.42,44.44,44.42,44.42,3000
08/13/2003,15:28,44.43,44.43,44.43,44.43,100
08/13/2003,15:29,44.42,44.44,44.42,44.43,8900
08/13/2003,15:30,44.44,44.44,44.43,44.43,2200
08/13/2003,15:31,44.43,44.43,44.41,44.41,22400
08/13/2003,15:32,44.41,44.41,44.35,44.37,22500
08/13/2003,15:33,44.38,44.38,44.33,44.33,7500
08/13/2003,15:34,44.33,44.36,44.33,44.33,9100
08/13/2003,15:35,44.32,44.33,44.31,44.32,15300
08/13/2003,15:36,44.33,44.33,44.32,44.33,9600
08/13/2003,15:37,44.33,44.35,44.32,44.35,10000
08/13/2003,15:38,44.35,44.39,44.35,44.39,17400
08/13/2003,15:39,44.39,44.4,44.39,44.4,2800
08/13/2003,15:40,44.4,44.41,44.4,44.4,27500
08/13/2003,15:41,44.39,44.41,44.39,44.41,12800
08/13/2003,15:42,44.42,44.44,44.42,44.42,12600
08/13/2003,15:43,44.45,44.45,44.42,44.44,12600
08/13/2003,15:44,44.43,44.44,44.42,44.42,9000
08/13/2003,15:45,44.42,44.42,44.4,44.4,18200
08/13/2003,15:46,44.4,44.41,44.4,44.4,48800
08/13/2003,15:47,44.41,44.41,44.38,44.4,6000
08/13/2003,15:48,44.39,44.4,44.39,44.4,27600
08/13/2003,15:49,44.39,44.41,44.38,44.39,22500
08/13/2003,15:50,44.39,44.42,44.39,44.42,12600
08/13/2003,15:51,44.43,44.45,44.43,44.45,28200
08/13/2003,15:52,44.44,44.52,44.44,44.52,16800
08/13/2003,15:53,44.52,44.53,44.51,44.52,11400
08/13/2003,15:54,44.53,44.56,44.52,44.56,17900
08/13/2003,15:55,44.55,44.56,44.53,44.55,17100
08/13/2003,15:56,44.56,44.56,44.55,44.55,6100
08/13/2003,15:57,44.55,44.55,44.53,44.53,37200
08/13/2003,15:58,44.53,44.53,44.49,44.49,4400
08/13/2003,15:59,44.49,44.51,44.49,44.5,40900
08/14/2003,09:30,0,0,0,0,0
08/14/2003,09:31,0,0,0,0,0
08/14/2003,09:32,0,0,0,0,0
08/14/2003,09:33,0,0,0,0,0
08/14/2003,09:34,0,0,0,0,0
08/14/2003,09:35,44.7,44.7,44.6,44.65,124600
08/14/2003,09:36,44.6,44.7,44.55,44.65,23000
08/14/2003,09:37,44.65,44.69,44.6,44.6,7500
08/14/2003,09:38,44.59,44.59,44.58,44.59,12500
08/14/2003,09:39,44.58,44.6,44.58,44.59,1800
08/14/2003,09:40,44.58,44.59,44.57,44.59,5800
08/14/2003,09:41,44.58,44.58,44.54,44.56,7500
08/14/2003,09:42,44.55,44.55,44.53,44.54,7500
08/14/2003,09:43,44.53,44.53,44.52,44.52,7000
08/14/2003,09:44,44.53,44.53,44.51,44.51,12300
08/14/2003,09:45,44.51,44.57,44.51,44.57,7800
08/14/2003,09:46,44.58,44.59,44.57,44.57,2100
08/14/2003,09:47,44.53,44.579,44.5,44.5,6900
08/14/2003,09:48,44.5,44.5,44.47,44.48,6400
08/14/2003,09:49,44.48,44.52,44.48,44.51,8300
08/14/2003,09:50,44.51,44.52,44.49,44.51,6000
08/14/2003,09:51,44.51,44.55,44.51,44.55,4700
08/14/2003,09:52,44.55,44.56,44.55,44.56,1600
08/14/2003,09:53,44.56,44.59,44.56,44.59,7900
08/14/2003,09:54,44.59,44.59,44.58,44.58,4200
08/14/2003,09:55,44.58,44.59,44.58,44.59,6700
08/14/2003,09:56,44.6,44.6,44.6,44.6,1100
08/14/2003,09:57,44.6,44.61,44.58,44.61,2500
08/14/2003,09:58,44.61,44.64,44.61,44.64,3800
08/14/2003,09:59,44.64,44.65,44.64,44.65,4000
08/14/2003,10:00,44.65,44.7,44.65,44.7,11200
08/14/2003,10:01,44.7,44.7,44.69,44.69,26300
08/14/2003,10:02,44.68,44.68,44.66,44.66,2000
08/14/2003,10:03,44.67,44.67,44.65,44.65,9700
08/14/2003,10:04,44.68,44.69,44.64,44.64,52600
08/14/2003,10:05,44.64,44.65,44.63,44.65,11500
08/14/2003,10:06,44.65,44.68,44.64,44.64,7900
08/14/2003,10:07,44.65,44.65,44.57,44.57,23300
08/14/2003,10:08,44.58,44.64,44.58,44.64,4400
08/14/2003,10:09,44.59,44.65,44.59,44.64,7900
08/14/2003,10:10,44.64,44.66,44.64,44.66,4500
08/14/2003,10:11,44.66,44.66,44.64,44.66,1800
08/14/2003,10:12,44.65,44.69,44.65,44.67,4300
08/14/2003,10:13,44.66,44.66,44.65,44.65,1200
08/14/2003,10:14,44.66,44.69,44.66,44.67,7300
08/14/2003,10:15,44.68,44.7,44.68,44.69,4300
08/14/2003,10:16,44.7,44.71,44.69,44.7,19300
08/14/2003,10:17,44.7,44.72,44.7,44.71,17300
08/14/2003,10:18,44.72,44.72,44.7,44.7,10300
08/14/2003,10:19,44.7,44.72,44.7,44.71,2200
08/14/2003,10:20,44.71,44.72,44.7,44.72,30200
08/14/2003,10:21,44.71,44.73,44.71,44.73,8800
08/14/2003,10:22,44.73,44.73,44.72,44.72,3000
08/14/2003,10:23,44.71,44.74,44.71,44.74,7600
08/14/2003,10:24,44.75,44.76,44.75,44.76,31200
08/14/2003,10:25,44.78,44.78,44.76,44.78,12800
08/14/2003,10:26,44.75,44.77,44.75,44.75,2900
08/14/2003,10:27,44.74,44.74,44.7,44.71,38700
08/14/2003,10:28,44.73,44.75,44.72,44.75,3100
08/14/2003,10:29,44.77,44.8,44.75,44.8,7900
08/14/2003,10:30,44.8,44.84,44.79,44.81,16000
08/14/2003,10:31,44.82,44.82,44.766,44.78,15800
08/14/2003,10:32,44.77,44.79,44.77,44.78,8100
08/14/2003,10:33,44.78,44.78,44.75,44.75,10400
08/14/2003,10:34,44.76,44.76,44.75,44.75,4000
08/14/2003,10:35,44.76,44.76,44.75,44.76,3100
08/14/2003,10:36,44.76,44.76,44.73,44.75,3400
08/14/2003,10:37,44.74,44.74,44.72,44.72,4300
08/14/2003,10:38,44.72,44.75,44.72,44.72,5400
08/14/2003,10:39,44.73,44.8,44.72,44.77,14700
08/14/2003,10:40,44.78,44.81,44.78,44.81,4700
08/14/2003,10:41,44.82,44.88,44.82,44.85,27500
08/14/2003,10:42,44.88,44.9,44.88,44.881,10300
08/14/2003,10:43,44.87,44.93,44.87,44.93,52300
08/14/2003,10:44,44.92,44.93,44.92,44.93,12100
08/14/2003,10:45,44.93,44.94,44.93,44.94,19800
08/14/2003,10:46,44.93,44.95,44.93,44.95,16900
08/14/2003,10:47,44.98,44.98,44.95,44.95,10100
08/14/2003,10:48,44.96,44.96,44.92,44.93,16800
08/14/2003,10:49,44.95,44.95,44.92,44.94,15800
08/14/2003,10:50,44.94,44.94,44.89,44.92,19000
08/14/2003,10:51,44.92,44.92,44.89,44.89,13500
08/14/2003,10:52,44.89,44.89,44.88,44.89,4700
08/14/2003,10:53,44.88,44.9,44.88,44.89,18700
08/14/2003,10:54,44.92,44.92,44.89,44.9,2600
08/14/2003,10:55,44.9,44.9,44.89,44.9,2000
08/14/2003,10:56,44.89,44.9,44.87,44.89,6500
08/14/2003,10:57,44.88,44.89,44.88,44.89,3800
08/14/2003,10:58,44.89,44.92,44.89,44.92,6700
08/14/2003,10:59,44.92,44.92,44.91,44.92,2300
08/14/2003,11:00,44.92,44.92,44.9,44.91,11100
08/14/2003,11:01,44.91,44.92,44.91,44.92,3700
08/14/2003,11:02,44.91,44.92,44.91,44.91,8800
08/14/2003,11:03,44.91,44.92,44.89,44.92,23200
08/14/2003,11:04,44.92,44.92,44.89,44.89,16700
08/14/2003,11:05,44.89,44.9,44.89,44.9,7400
08/14/2003,11:06,44.89,44.92,44.89,44.91,14400
08/14/2003,11:07,44.91,44.91,44.9,44.9,2600
08/14/2003,11:08,44.88,44.89,44.88,44.88,800
08/14/2003,11:09,44.88,44.89,44.88,44.89,12100
08/14/2003,11:10,44.89,44.9,44.88,44.9,5200
08/14/2003,11:11,44.9,44.9,44.88,44.9,14800
08/14/2003,11:12,44.92,44.92,44.88,44.89,3100
08/14/2003,11:13,44.89,44.92,44.89,44.89,4600
08/14/2003,11:14,44.88,44.88,44.88,44.88,1200
08/14/2003,11:15,44.88,44.89,44.87,44.88,8700
08/14/2003,11:16,44.87,44.88,44.87,44.88,1300
08/14/2003,11:17,44.87,44.88,44.87,44.88,5600
08/14/2003,11:18,44.88,44.92,44.88,44.91,4600
08/14/2003,11:19,44.91,44.94,44.91,44.94,5500
08/14/2003,11:20,44.93,44.98,44.93,44.96,16000
08/14/2003,11:21,44.95,44.96,44.95,44.95,4000
08/14/2003,11:22,44.94,44.95,44.94,44.95,1700
08/14/2003,11:23,44.95,44.99,44.95,44.99,29000
08/14/2003,11:24,44.99,44.99,44.96,44.98,6800
08/14/2003,11:25,44.99,44.99,44.96,44.98,6400
08/14/2003,11:26,44.96,44.98,44.95,44.98,18800
08/14/2003,11:27,44.98,44.98,44.95,44.96,1000
08/14/2003,11:28,44.95,44.95,44.94,44.95,15300
08/14/2003,11:29,44.97,44.97,44.95,44.95,7000
08/14/2003,11:30,44.95,44.95,44.93,44.93,2500
08/14/2003,11:31,44.94,44.95,44.93,44.93,2900
08/14/2003,11:32,44.93,44.93,44.92,44.92,1300
08/14/2003,11:33,44.92,44.92,44.91,44.92,1200
08/14/2003,11:34,44.94,44.94,44.92,44.94,2700
08/14/2003,11:35,44.95,44.97,44.95,44.96,8700
08/14/2003,11:36,44.96,44.98,44.96,44.98,4400
08/14/2003,11:37,44.98,45,44.98,45,35800
08/14/2003,11:38,45,45,44.99,45,14300
08/14/2003,11:39,44.99,44.99,44.99,44.99,1700
08/14/2003,11:40,44.99,44.99,44.99,44.99,1000
08/14/2003,11:41,44.98,44.99,44.97,44.97,3400
08/14/2003,11:42,44.98,44.98,44.97,44.97,700
08/14/2003,11:43,44.97,44.97,44.96,44.96,4900
08/14/2003,11:44,44.96,44.96,44.95,44.95,1700
08/14/2003,11:45,44.94,44.94,44.91,44.92,13400
08/14/2003,11:46,44.93,44.93,44.93,44.93,2000
08/14/2003,11:47,44.94,44.94,44.92,44.92,3600
08/14/2003,11:48,44.93,44.93,44.92,44.92,4100
08/14/2003,11:49,44.92,44.94,44.92,44.94,1500
08/14/2003,11:50,44.94,44.95,44.94,44.94,2100
08/14/2003,11:51,44.94,44.94,44.92,44.94,4000
08/14/2003,11:52,44.94,44.94,44.94,44.94,1300
08/14/2003,11:53,44.93,44.94,44.93,44.94,1400
08/14/2003,11:54,44.95,44.95,44.94,44.94,2100
08/14/2003,11:55,44.94,44.94,44.94,44.94,100
08/14/2003,11:56,44.93,44.94,44.92,44.94,800
08/14/2003,11:57,44.93,44.94,44.93,44.94,2300
08/14/2003,11:58,44.94,44.99,44.94,44.97,11500
08/14/2003,11:59,44.95,45,44.95,44.99,15100
08/14/2003,12:00,45,45,44.95,45,7400
08/14/2003,12:01,45.01,45.03,45,45.03,7100
08/14/2003,12:02,45.04,45.05,45.04,45.05,3100
08/14/2003,12:03,45.04,45.08,45.04,45.08,7500
08/14/2003,12:04,45.04,45.1,45.04,45.08,32000
08/14/2003,12:05,45.08,45.11,45.07,45.11,12800
08/14/2003,12:06,45.1,45.14,45.08,45.13,12200
08/14/2003,12:07,45.13,45.17,45.11,45.17,27000
08/14/2003,12:08,45.16,45.16,45.07,45.08,26400
08/14/2003,12:09,45.08,45.09,45.07,45.07,11300
08/14/2003,12:10,45.07,45.09,45.06,45.09,10700
08/14/2003,12:11,45.08,45.09,45.05,45.07,8300
08/14/2003,12:12,45.07,45.07,45.04,45.04,10300
08/14/2003,12:13,45.05,45.06,45.05,45.05,3200
08/14/2003,12:14,45.06,45.06,45.02,45.02,3400
08/14/2003,12:15,45.02,45.03,45.02,45.02,4600
08/14/2003,12:16,45.02,45.03,45.02,45.03,1900
08/14/2003,12:17,45.04,45.04,45.04,45.04,19100
08/14/2003,12:18,45.04,45.07,45.04,45.06,1800
08/14/2003,12:19,45.05,45.05,45.03,45.04,3900
08/14/2003,12:20,45.03,45.05,45.03,45.03,2500
08/14/2003,12:21,45.03,45.03,45.01,45.01,4100
08/14/2003,12:22,45,45.04,45,45.03,3600
08/14/2003,12:23,45.04,45.04,45.04,45.04,5500
08/14/2003,12:24,45.04,45.04,45,45,3700
08/14/2003,12:25,45,45,44.94,44.98,8600
08/14/2003,12:26,44.98,44.98,44.96,44.96,6600
08/14/2003,12:27,44.97,44.97,44.96,44.97,1700
08/14/2003,12:28,44.97,44.99,44.97,44.98,4700
08/14/2003,12:29,44.97,44.97,44.97,44.97,1600
08/14/2003,12:30,44.97,44.97,44.96,44.96,6300
08/14/2003,12:31,44.95,44.95,44.9,44.9,6000
08/14/2003,12:32,44.9,44.91,44.9,44.9,6900
08/14/2003,12:33,44.9,44.9,44.9,44.9,61200
08/14/2003,12:34,44.9,44.91,44.9,44.91,400
08/14/2003,12:35,44.91,44.91,44.9,44.91,5500
08/14/2003,12:36,44.91,44.91,44.89,44.89,5900
08/14/2003,12:37,44.89,44.9,44.87,44.87,3500
08/14/2003,12:38,44.88,44.88,44.87,44.87,600
08/14/2003,12:39,44.86,44.87,44.86,44.87,600
08/14/2003,12:40,44.87,44.87,44.87,44.87,600
08/14/2003,12:41,44.88,44.88,44.86,44.86,4300
08/14/2003,12:42,44.86,44.86,44.85,44.85,9200
08/14/2003,12:43,44.9,44.9,44.87,44.9,7500
08/14/2003,12:44,44.9,44.91,44.88,44.88,30300
08/14/2003,12:45,44.89,44.9,44.87,44.9,1400
08/14/2003,12:46,44.88,44.88,44.86,44.86,2500
08/14/2003,12:47,44.9,44.9,44.86,44.89,3500
08/14/2003,12:48,44.89,44.91,44.89,44.91,4300
08/14/2003,12:49,44.94,44.97,44.91,44.97,9100
08/14/2003,12:50,44.93,44.98,44.93,44.95,13000
08/14/2003,12:51,44.95,44.95,44.95,44.95,19200
08/14/2003,12:52,44.95,44.96,44.94,44.96,3700
08/14/2003,12:53,44.95,44.95,44.95,44.95,1700
08/14/2003,12:54,44.96,44.96,44.94,44.95,3100
08/14/2003,12:55,44.95,44.95,44.95,44.95,1400
08/14/2003,12:56,44.98,44.98,44.96,44.97,9000
08/14/2003,12:57,44.96,44.96,44.93,44.93,6200
08/14/2003,12:58,44.94,44.95,44.93,44.93,3200
08/14/2003,12:59,44.93,44.93,44.92,44.92,2400
08/14/2003,13:00,44.92,44.93,44.91,44.91,3000
08/14/2003,13:01,44.92,44.93,44.9,44.92,6900
08/14/2003,13:02,44.94,44.94,44.94,44.94,6100
08/14/2003,13:03,44.93,44.99,44.93,44.99,17400
08/14/2003,13:04,44.97,45,44.97,44.97,5100
08/14/2003,13:05,44.97,44.98,44.97,44.97,4300
08/14/2003,13:06,44.97,44.97,44.93,44.93,3900
08/14/2003,13:07,44.93,44.95,44.92,44.92,1300
08/14/2003,13:08,44.9,44.91,44.89,44.9,8700
08/14/2003,13:09,44.89,44.9,44.89,44.9,400
08/14/2003,13:10,44.89,44.91,44.89,44.89,2800
08/14/2003,13:11,0,0,0,0,0
08/14/2003,13:12,44.89,44.9,44.89,44.9,2400
08/14/2003,13:13,44.9,44.91,44.9,44.91,1400
08/14/2003,13:14,44.9,44.9,44.89,44.9,5700
08/14/2003,13:15,44.9,44.9,44.9,44.9,3000
08/14/2003,13:16,44.89,44.91,44.86,44.86,10900
08/14/2003,13:17,44.86,44.86,44.85,44.85,15200
08/14/2003,13:18,44.85,44.87,44.85,44.86,12200
08/14/2003,13:19,44.88,44.89,44.87,44.89,5900
08/14/2003,13:20,44.89,44.9,44.87,44.9,3200
08/14/2003,13:21,44.89,44.9,44.89,44.89,7000
08/14/2003,13:22,44.9,44.9,44.87,44.88,4200
08/14/2003,13:23,44.88,44.89,44.88,44.88,1200
08/14/2003,13:24,44.9,44.9,44.87,44.87,1500
08/14/2003,13:25,44.87,44.87,44.85,44.86,900
08/14/2003,13:26,44.85,44.85,44.84,44.84,5700
08/14/2003,13:27,0,0,0,0,0
08/14/2003,13:28,44.85,44.85,44.84,44.84,300
08/14/2003,13:29,44.85,44.85,44.85,44.85,14300
08/14/2003,13:30,44.83,44.83,44.83,44.83,1000
08/14/2003,13:31,44.85,44.85,44.85,44.85,29300
08/14/2003,13:32,44.84,44.85,44.84,44.84,1900
08/14/2003,13:33,44.84,44.84,44.82,44.82,2100
08/14/2003,13:34,44.83,44.84,44.82,44.84,3700
08/14/2003,13:35,44.84,44.84,44.84,44.84,100
08/14/2003,13:36,44.9,44.9,44.88,44.88,21300
08/14/2003,13:37,44.88,44.88,44.82,44.85,6400
08/14/2003,13:38,44.85,44.87,44.84,44.87,2200
08/14/2003,13:39,44.87,44.87,44.86,44.86,300
08/14/2003,13:40,44.87,44.88,44.86,44.86,6100
08/14/2003,13:41,44.88,44.89,44.88,44.89,10500
08/14/2003,13:42,44.88,44.89,44.88,44.89,1000
08/14/2003,13:43,44.89,44.89,44.89,44.89,1000
08/14/2003,13:44,44.9,44.9,44.88,44.9,1800
08/14/2003,13:45,44.88,44.88,44.86,44.88,4700
08/14/2003,13:46,44.88,44.89,44.88,44.89,3700
08/14/2003,13:47,44.89,44.89,44.87,44.87,14800
08/14/2003,13:48,44.87,44.87,44.87,44.87,400
08/14/2003,13:49,44.87,44.88,44.87,44.87,3100
08/14/2003,13:50,44.89,44.9,44.89,44.9,3100
08/14/2003,13:51,44.9,44.9,44.89,44.9,25200
08/14/2003,13:52,44.9,44.9,44.9,44.9,500
08/14/2003,13:53,44.9,44.9,44.89,44.89,1500
08/14/2003,13:54,44.89,44.9,44.89,44.89,1600
08/14/2003,13:55,44.9,44.9,44.89,44.9,2600
08/14/2003,13:56,44.9,44.9,44.9,44.9,900
08/14/2003,13:57,44.9,44.9,44.9,44.9,500
08/14/2003,13:58,44.9,44.92,44.9,44.92,2000
08/14/2003,13:59,44.93,44.95,44.93,44.94,7500
08/14/2003,14:00,44.94,44.94,44.93,44.93,2400
08/14/2003,14:01,44.93,44.94,44.93,44.93,2300
08/14/2003,14:02,44.95,44.95,44.92,44.92,5400
08/14/2003,14:03,44.92,44.93,44.92,44.92,4000
08/14/2003,14:04,44.91,44.92,44.91,44.92,3200
08/14/2003,14:05,44.93,44.93,44.91,44.92,2700
08/14/2003,14:06,44.92,44.93,44.92,44.93,12900
08/14/2003,14:07,44.91,44.92,44.91,44.92,2400
08/14/2003,14:08,44.92,44.93,44.91,44.93,9600
08/14/2003,14:09,44.93,44.96,44.93,44.96,18800
08/14/2003,14:10,44.94,44.95,44.93,44.93,3100
08/14/2003,14:11,44.92,44.92,44.91,44.92,2400
08/14/2003,14:12,44.91,44.92,44.91,44.92,5500
08/14/2003,14:13,0,0,0,0,0
08/14/2003,14:14,44.92,44.92,44.9,44.91,1800
08/14/2003,14:15,44.91,44.92,44.91,44.91,2700
08/14/2003,14:16,44.91,44.92,44.9,44.9,2500
08/14/2003,14:17,44.91,44.92,44.9,44.92,6300
08/14/2003,14:18,44.91,44.91,44.91,44.91,900
08/14/2003,14:19,44.91,44.91,44.9,44.9,3000
08/14/2003,14:20,44.91,44.93,44.91,44.93,2500
08/14/2003,14:21,44.94,44.94,44.91,44.92,2700
08/14/2003,14:22,44.93,44.94,44.91,44.93,2400
08/14/2003,14:23,0,0,0,0,0
08/14/2003,14:24,44.94,44.95,44.93,44.95,6800
08/14/2003,14:25,44.93,44.93,44.93,44.93,300
08/14/2003,14:26,44.93,44.93,44.9,44.92,4300
08/14/2003,14:27,44.91,44.92,44.91,44.91,1100
08/14/2003,14:28,44.92,44.93,44.92,44.93,2000
08/14/2003,14:29,44.92,44.92,44.92,44.92,6600
08/14/2003,14:30,44.91,44.92,44.91,44.92,1900
08/14/2003,14:31,44.91,44.92,44.91,44.91,1700
08/14/2003,14:32,44.91,44.91,44.905,44.905,4800
08/14/2003,14:33,44.91,44.92,44.91,44.91,2600
08/14/2003,14:34,44.91,44.91,44.91,44.91,3600
08/14/2003,14:35,44.91,44.92,44.91,44.92,2500
08/14/2003,14:36,44.91,44.91,44.91,44.91,300
08/14/2003,14:37,44.92,44.92,44.91,44.91,500
08/14/2003,14:38,44.92,44.92,44.92,44.92,1400
08/14/2003,14:39,44.92,44.93,44.92,44.93,3900
08/14/2003,14:40,44.93,44.93,44.92,44.92,400
08/14/2003,14:41,44.93,44.93,44.93,44.93,900
08/14/2003,14:42,44.93,44.93,44.92,44.92,400
08/14/2003,14:43,44.93,44.96,44.93,44.96,18200
08/14/2003,14:44,44.95,44.95,44.93,44.93,6800
08/14/2003,14:45,44.93,44.97,44.93,44.96,36500
08/14/2003,14:46,44.95,44.95,44.93,44.93,800
08/14/2003,14:47,44.94,44.94,44.93,44.94,2900
08/14/2003,14:48,44.93,44.94,44.93,44.94,1100
08/14/2003,14:49,44.94,44.94,44.94,44.94,1900
08/14/2003,14:50,44.94,44.95,44.93,44.95,5700
08/14/2003,14:51,44.95,44.97,44.95,44.97,6100
08/14/2003,14:52,45,45,45,45,18100
08/14/2003,14:53,45,45,44.99,44.99,48200
08/14/2003,14:54,44.98,44.99,44.98,44.98,5500
08/14/2003,14:55,44.99,45,44.99,45,76900
08/14/2003,14:56,44.99,45.04,44.99,45.03,26600
08/14/2003,14:57,45.03,45.05,45.03,45.03,4400
08/14/2003,14:58,45.03,45.08,45.03,45.07,25300
08/14/2003,14:59,45.06,45.08,45.05,45.08,23000
08/14/2003,15:00,45.07,45.09,45.05,45.06,7700
08/14/2003,15:01,45.06,45.07,45.06,45.07,5800
08/14/2003,15:02,45.07,45.07,45.05,45.05,8700
08/14/2003,15:03,45.04,45.05,45.03,45.04,7000
08/14/2003,15:04,45.04,45.05,45.04,45.05,6700
08/14/2003,15:05,45.04,45.05,45.04,45.04,6200
08/14/2003,15:06,45.05,45.05,45.04,45.05,3400
08/14/2003,15:07,45.04,45.05,45.04,45.05,900
08/14/2003,15:08,45.05,45.05,45.03,45.04,8700
08/14/2003,15:09,45.04,45.05,45.04,45.05,19000
08/14/2003,15:10,45.05,45.05,45.02,45.02,8000
08/14/2003,15:11,45.03,45.03,45.02,45.03,14900
08/14/2003,15:12,45.04,45.04,45.02,45.02,6800
08/14/2003,15:13,45.02,45.02,45,45,3100
08/14/2003,15:14,45.03,45.03,44.95,44.98,39600
08/14/2003,15:15,44.98,44.98,44.96,44.98,34600
08/14/2003,15:16,44.98,44.98,44.97,44.97,1800
08/14/2003,15:17,44.97,44.97,44.95,44.95,6800
08/14/2003,15:18,44.94,44.94,44.93,44.93,3400
08/14/2003,15:19,44.93,44.94,44.93,44.93,5000
08/14/2003,15:20,44.94,44.94,44.93,44.94,3900
08/14/2003,15:21,44.94,44.95,44.94,44.94,4700
08/14/2003,15:22,44.94,44.95,44.94,44.95,16000
08/14/2003,15:23,44.95,44.95,44.94,44.95,8300
08/14/2003,15:24,44.95,44.96,44.95,44.96,13200
08/14/2003,15:25,44.97,44.97,44.97,44.97,7500
08/14/2003,15:26,44.97,44.99,44.95,44.99,21300
08/14/2003,15:27,45,45.05,45,45.049,12500
08/14/2003,15:28,45.04,45.058,45.04,45.04,39200
08/14/2003,15:29,45.04,45.06,45.03,45.05,6100
08/14/2003,15:30,45.06,45.07,45.05,45.05,4600
08/14/2003,15:31,45.07,45.09,45.05,45.09,35000
08/14/2003,15:32,45.08,45.08,45.05,45.05,8900
08/14/2003,15:33,45.05,45.06,45.03,45.04,16400
08/14/2003,15:34,45.03,45.04,45.03,45.04,2500
08/14/2003,15:35,45.06,45.06,45.03,45.04,22500
08/14/2003,15:36,45.04,45.04,45.03,45.03,6500
08/14/2003,15:37,45.03,45.04,45.02,45.02,24000
08/14/2003,15:38,45.02,45.02,45,45,11200
08/14/2003,15:39,45,45.01,44.99,45.01,20600
08/14/2003,15:40,45.01,45.01,45.01,45.01,3200
08/14/2003,15:41,45.02,45.02,45,45.01,41200
08/14/2003,15:42,45.01,45.02,45.01,45.01,27400
08/14/2003,15:43,45.01,45.01,45,45,5700
08/14/2003,15:44,45,45.05,45,45.04,25300
08/14/2003,15:45,45.03,45.05,45.03,45.05,23700
08/14/2003,15:46,45.04,45.07,45.04,45.07,16300
08/14/2003,15:47,45.07,45.07,45.02,45.02,6100
08/14/2003,15:48,45.03,45.05,45.03,45.04,22000
08/14/2003,15:49,45.05,45.05,45.03,45.03,2000
08/14/2003,15:50,45.02,45.04,45.01,45.01,8700
08/14/2003,15:51,45.01,45.02,44.98,44.99,15400
08/14/2003,15:52,44.98,44.99,44.97,44.97,6600
08/14/2003,15:53,44.97,44.97,44.96,44.96,4400
08/14/2003,15:54,44.96,44.96,44.92,44.93,9000
08/14/2003,15:55,44.93,44.95,44.93,44.94,23400
08/14/2003,15:56,44.96,44.96,44.95,44.96,7500
08/14/2003,15:57,44.97,45.01,44.97,45.01,15100
08/14/2003,15:58,45,45.01,45,45.01,21500
08/14/2003,15:59,45.01,45.05,45,45.02,18600
08/15/2003,09:30,45.12,45.12,45,45,195100
08/15/2003,09:31,45,45,44.88,44.88,11300
08/15/2003,09:32,44.89,44.98,44.89,44.92,3200
08/15/2003,09:33,44.92,44.92,44.9,44.9,11800
08/15/2003,09:34,44.9,44.9,44.85,44.85,8600
08/15/2003,09:35,44.9,44.9,44.85,44.86,11800
08/15/2003,09:36,44.9,44.95,44.86,44.95,3800
08/15/2003,09:37,44.86,44.94,44.86,44.94,3200
08/15/2003,09:38,44.9,44.9,44.87,44.88,4300
08/15/2003,09:39,44.88,44.96,44.88,44.89,3100
08/15/2003,09:40,44.9,44.99,44.88,44.89,7200
08/15/2003,09:41,44.9,44.99,44.9,44.92,5700
08/15/2003,09:42,44.92,44.93,44.92,44.93,600
08/15/2003,09:43,44.93,44.93,44.91,44.93,1700
08/15/2003,09:44,44.92,44.99,44.92,44.99,700
08/15/2003,09:45,45,45,44.94,44.94,6800
08/15/2003,09:46,44.93,45,44.91,45,5800
08/15/2003,09:47,44.93,44.98,44.93,44.98,600
08/15/2003,09:48,44.96,44.96,44.96,44.96,400
08/15/2003,09:49,44.96,45,44.95,45,2000
08/15/2003,09:50,44.96,45,44.94,44.94,5200
08/15/2003,09:51,44.94,44.98,44.94,44.94,1800
08/15/2003,09:52,44.95,44.96,44.92,44.96,2500
08/15/2003,09:53,44.94,44.96,44.9,44.9,3300
08/15/2003,09:54,44.9,44.91,44.9,44.91,2600
08/15/2003,09:55,44.91,45,44.91,44.96,4900
08/15/2003,09:56,44.95,44.95,44.9,44.91,4900
08/15/2003,09:57,45,45,45,45,7100
08/15/2003,09:58,44.98,44.98,44.89,44.9,7200
08/15/2003,09:59,44.9,44.92,44.9,44.92,1300
08/15/2003,10:00,45.02,45.02,44.93,44.93,7400
08/15/2003,10:01,44.92,44.92,44.89,44.9,12900
08/15/2003,10:02,44.89,44.9,44.86,44.9,13100
08/15/2003,10:03,44.88,44.92,44.87,44.91,4900
08/15/2003,10:04,44.9,44.99,44.9,44.98,4700
08/15/2003,10:05,44.96,44.96,44.92,44.92,6100
08/15/2003,10:06,44.92,44.92,44.92,44.92,1700
08/15/2003,10:07,44.92,44.95,44.91,44.95,1600
08/15/2003,10:08,44.97,44.98,44.97,44.97,2000
08/15/2003,10:09,45.02,45.02,44.97,45,6600
08/15/2003,10:10,44.98,44.99,44.98,44.99,1200
08/15/2003,10:11,44.98,44.98,44.95,44.95,5100
08/15/2003,10:12,44.97,45,44.97,44.98,4300
08/15/2003,10:13,44.98,45,44.93,44.93,4300
08/15/2003,10:14,44.93,44.99,44.92,44.99,7700
08/15/2003,10:15,44.99,45,44.93,44.93,5300
08/15/2003,10:16,44.93,44.94,44.93,44.93,1100
08/15/2003,10:17,44.93,44.94,44.93,44.93,4500
08/15/2003,10:18,44.94,44.94,44.88,44.89,6900
08/15/2003,10:19,44.89,44.93,44.88,44.93,3900
08/15/2003,10:20,44.94,44.94,44.94,44.94,2000
08/15/2003,10:21,44.97,44.98,44.94,44.94,1600
08/15/2003,10:22,44.94,44.94,44.92,44.93,3600
08/15/2003,10:23,44.95,44.95,44.95,44.95,100
08/15/2003,10:24,44.97,44.99,44.95,44.96,3700
08/15/2003,10:25,44.97,44.98,44.94,44.94,1000
08/15/2003,10:26,44.94,44.96,44.94,44.95,5800
08/15/2003,10:27,44.96,44.98,44.95,44.98,3300
08/15/2003,10:28,44.97,44.98,44.97,44.98,1200
08/15/2003,10:29,44.98,44.98,44.98,44.98,700
08/15/2003,10:30,44.98,44.99,44.97,44.99,4400
08/15/2003,10:31,44.98,45,44.97,45,3800
08/15/2003,10:32,44.99,44.99,44.99,44.99,2400
08/15/2003,10:33,44.99,45,44.98,45,9500
08/15/2003,10:34,44.97,44.99,44.96,44.99,3500
08/15/2003,10:35,44.97,44.98,44.96,44.97,1900
08/15/2003,10:36,44.96,44.96,44.96,44.96,1700
08/15/2003,10:37,44.97,45,44.96,45,17400
08/15/2003,10:38,45,45.01,45,45.01,5800
08/15/2003,10:39,44.95,44.95,44.95,44.95,13000
08/15/2003,10:40,44.98,45.01,44.98,45.01,2300
08/15/2003,10:41,44.98,44.99,44.98,44.98,24100
08/15/2003,10:42,44.98,44.98,44.96,44.96,8600
08/15/2003,10:43,44.97,44.97,44.96,44.97,1100
08/15/2003,10:44,44.98,44.98,44.97,44.98,5600
08/15/2003,10:45,44.98,44.99,44.97,44.98,6100
08/15/2003,10:46,44.98,44.98,44.98,44.98,300
08/15/2003,10:47,44.98,44.98,44.97,44.98,3200
08/15/2003,10:48,44.97,44.98,44.96,44.98,5300
08/15/2003,10:49,44.99,44.99,44.97,44.98,1000
08/15/2003,10:50,44.99,44.99,44.98,44.98,900
08/15/2003,10:51,44.99,45,44.99,44.99,300
08/15/2003,10:52,44.97,44.97,44.97,44.97,700
08/15/2003,10:53,44.96,44.96,44.95,44.96,4700
08/15/2003,10:54,44.96,44.96,44.96,44.96,100
08/15/2003,10:55,44.97,44.98,44.97,44.97,700
08/15/2003,10:56,44.97,44.98,44.96,44.98,1000
08/15/2003,10:57,44.97,44.97,44.94,44.94,2400
08/15/2003,10:58,0,0,0,0,0
08/15/2003,10:59,44.94,44.96,44.94,44.96,1700
08/15/2003,11:00,44.96,45.01,44.96,45.01,6200
08/15/2003,11:01,45.01,45.01,44.97,44.97,4900
08/15/2003,11:02,44.97,44.98,44.97,44.98,2400
08/15/2003,11:03,44.98,44.99,44.98,44.99,5200
08/15/2003,11:04,0,0,0,0,0
08/15/2003,11:05,44.99,45,44.99,44.99,2200
08/15/2003,11:06,44.99,44.99,44.96,44.97,2800
08/15/2003,11:07,44.97,44.97,44.96,44.97,7200
08/15/2003,11:08,44.97,44.97,44.96,44.96,1800
08/15/2003,11:09,44.97,44.97,44.95,44.95,3200
08/15/2003,11:10,44.96,44.97,44.96,44.97,2100
08/15/2003,11:11,44.98,44.98,44.98,44.98,1300
08/15/2003,11:12,44.99,45,44.99,45,4600
08/15/2003,11:13,45,45,44.99,44.99,600
08/15/2003,11:14,44.99,44.99,44.99,44.99,1600
08/15/2003,11:15,0,0,0,0,0
08/15/2003,11:16,44.99,45,44.99,45,9200
08/15/2003,11:17,45,45,44.99,45,9600
08/15/2003,11:18,45.01,45.01,45,45,6700
08/15/2003,11:19,45,45,45,45,400
08/15/2003,11:20,45.01,45.01,45.01,45.01,700
08/15/2003,11:21,45,45.01,45,45.01,4100
08/15/2003,11:22,45,45,45,45,5900
08/15/2003,11:23,45,45,44.96,44.96,2600
08/15/2003,11:24,44.96,45,44.95,44.97,4700
08/15/2003,11:25,44.98,44.98,44.96,44.96,1800
08/15/2003,11:26,44.96,44.97,44.96,44.97,300
08/15/2003,11:27,44.98,45,44.98,44.99,4800
08/15/2003,11:28,44.98,44.98,44.97,44.97,1900
08/15/2003,11:29,44.97,44.97,44.97,44.97,100
08/15/2003,11:30,44.97,44.97,44.96,44.96,2300
08/15/2003,11:31,44.96,44.96,44.96,44.96,100
08/15/2003,11:32,44.97,44.97,44.96,44.97,2000
08/15/2003,11:33,0,0,0,0,0
08/15/2003,11:34,44.96,44.97,44.96,44.97,3300
08/15/2003,11:35,44.96,44.97,44.96,44.97,4200
08/15/2003,11:36,44.99,44.99,44.98,44.98,600
08/15/2003,11:37,44.98,45,44.98,44.98,2300
08/15/2003,11:38,45,45,44.99,44.99,400
08/15/2003,11:39,44.99,44.99,44.99,44.99,400
08/15/2003,11:40,44.99,45,44.97,44.97,8600
08/15/2003,11:41,44.97,44.97,44.96,44.96,1000
08/15/2003,11:42,44.98,44.98,44.98,44.98,5500
08/15/2003,11:43,44.98,44.98,44.97,44.98,3500
08/15/2003,11:44,44.96,44.96,44.96,44.96,2600
08/15/2003,11:45,44.97,44.99,44.96,44.99,1900
08/15/2003,11:46,44.99,45,44.98,44.98,1900
08/15/2003,11:47,44.98,45,44.97,44.98,2000
08/15/2003,11:48,44.97,44.97,44.96,44.96,3800
08/15/2003,11:49,44.96,44.98,44.96,44.98,600
08/15/2003,11:50,44.99,44.99,44.96,44.96,2000
08/15/2003,11:51,44.96,44.96,44.96,44.96,500
08/15/2003,11:52,44.97,44.97,44.95,44.95,2200
08/15/2003,11:53,44.95,44.96,44.95,44.96,400
08/15/2003,11:54,44.95,44.96,44.95,44.96,2100
08/15/2003,11:55,44.97,44.98,44.96,44.96,3200
08/15/2003,11:56,44.98,44.98,44.98,44.98,100
08/15/2003,11:57,44.99,45.01,44.98,45.01,20400
08/15/2003,11:58,45,45,45,45,1200
08/15/2003,11:59,45,45.01,44.99,44.99,2900
08/15/2003,12:00,44.96,44.962,44.96,44.961,5500
08/15/2003,12:01,44.96,44.97,44.96,44.96,4700
08/15/2003,12:02,44.96,44.96,44.95,44.96,4900
08/15/2003,12:03,44.96,44.96,44.96,44.96,300
08/15/2003,12:04,44.96,44.97,44.95,44.97,12600
08/15/2003,12:05,44.97,44.97,44.96,44.97,500
08/15/2003,12:06,44.97,44.99,44.97,44.99,2900
08/15/2003,12:07,44.98,44.99,44.95,44.95,1600
08/15/2003,12:08,44.99,44.99,44.99,44.99,200
08/15/2003,12:09,44.98,44.99,44.98,44.99,2100
08/15/2003,12:10,45,45,44.99,44.99,600
08/15/2003,12:11,44.98,44.98,44.96,44.96,3600
08/15/2003,12:12,44.96,44.96,44.95,44.96,2900
08/15/2003,12:13,44.95,44.95,44.95,44.95,2100
08/15/2003,12:14,44.95,44.97,44.95,44.95,8800
08/15/2003,12:15,44.95,44.96,44.93,44.93,11600
08/15/2003,12:16,44.94,44.94,44.93,44.94,1600
08/15/2003,12:17,44.93,44.93,44.9,44.9,1900
08/15/2003,12:18,44.91,44.91,44.9,44.91,8400
08/15/2003,12:19,44.91,44.91,44.9,44.91,2900
08/15/2003,12:20,44.92,44.93,44.92,44.93,3400
08/15/2003,12:21,44.93,44.93,44.92,44.92,4900
08/15/2003,12:22,44.92,44.92,44.9,44.91,6400
08/15/2003,12:23,44.91,44.91,44.89,44.89,3100
08/15/2003,12:24,44.9,44.91,44.9,44.9,2800
08/15/2003,12:25,44.92,44.93,44.89,44.89,5600
08/15/2003,12:26,44.89,44.91,44.89,44.91,8100
08/15/2003,12:27,44.9,44.91,44.88,44.88,7200
08/15/2003,12:28,44.87,44.9,44.87,44.87,16000
08/15/2003,12:29,44.86,44.88,44.86,44.88,4400
08/15/2003,12:30,44.86,44.89,44.86,44.88,3300
08/15/2003,12:31,44.88,44.89,44.87,44.88,19400
08/15/2003,12:32,44.87,44.87,44.85,44.85,13600
08/15/2003,12:33,44.85,44.85,44.85,44.85,700
08/15/2003,12:34,44.85,44.86,44.85,44.86,2000
08/15/2003,12:35,44.86,44.87,44.86,44.87,2700
08/15/2003,12:36,44.88,44.88,44.85,44.85,20600
08/15/2003,12:37,44.85,44.86,44.85,44.86,4600
08/15/2003,12:38,44.86,44.87,44.86,44.86,1300
08/15/2003,12:39,44.85,44.86,44.83,44.85,15300
08/15/2003,12:40,44.83,44.85,44.83,44.84,3300
08/15/2003,12:41,44.84,44.9,44.84,44.89,9800
08/15/2003,12:42,44.9,44.9,44.89,44.9,1200
08/15/2003,12:43,44.91,44.91,44.9,44.9,2600
08/15/2003,12:44,44.9,44.9,44.9,44.9,2900
08/15/2003,12:45,44.9,44.9,44.9,44.9,700
08/15/2003,12:46,44.9,44.91,44.9,44.91,2300
08/15/2003,12:47,44.91,44.92,44.91,44.92,1900
08/15/2003,12:48,44.92,44.98,44.92,44.98,6400
08/15/2003,12:49,44.97,44.97,44.93,44.93,700
08/15/2003,12:50,44.93,44.95,44.9,44.9,2900
08/15/2003,12:51,44.9,44.9,44.88,44.88,7800
08/15/2003,12:52,44.866,44.87,44.866,44.87,8800
08/15/2003,12:53,44.89,44.89,44.87,44.88,7900
08/15/2003,12:54,44.88,44.88,44.88,44.88,400
08/15/2003,12:55,44.88,44.91,44.88,44.9,1300
08/15/2003,12:56,44.9,44.92,44.9,44.9,16800
08/15/2003,12:57,44.9,44.9,44.88,44.9,4200
08/15/2003,12:58,44.89,44.9,44.89,44.89,2400
08/15/2003,12:59,44.88,44.88,44.88,44.88,3600
08/15/2003,13:00,44.88,44.88,44.88,44.88,1000
08/15/2003,13:01,44.89,44.89,44.87,44.87,8000
08/15/2003,13:02,44.86,44.86,44.84,44.86,2500
08/15/2003,13:03,44.9,44.9,44.88,44.89,67400
08/15/2003,13:04,44.89,44.9,44.89,44.89,3000
08/15/2003,13:05,44.9,44.91,44.9,44.91,4900
08/15/2003,13:06,44.92,44.92,44.9,44.9,3400
08/15/2003,13:07,44.9,44.9,44.9,44.9,300
08/15/2003,13:08,44.9,44.9,44.88,44.88,3200
08/15/2003,13:09,44.88,44.89,44.88,44.89,1500
08/15/2003,13:10,44.89,44.9,44.89,44.89,2600
08/15/2003,13:11,44.89,44.89,44.88,44.88,1700
08/15/2003,13:12,44.88,44.88,44.88,44.88,3300
08/15/2003,13:13,44.89,44.89,44.87,44.87,5300
08/15/2003,13:14,44.88,44.88,44.86,44.86,2300
08/15/2003,13:15,44.86,44.87,44.85,44.85,4100
08/15/2003,13:16,44.85,44.89,44.85,44.87,25200
08/15/2003,13:17,44.87,44.88,44.87,44.87,2500
08/15/2003,13:18,44.88,44.88,44.86,44.86,3200
08/15/2003,13:19,44.86,44.86,44.86,44.86,2000
08/15/2003,13:20,44.86,44.86,44.85,44.85,4200
08/15/2003,13:21,44.85,44.86,44.85,44.85,3700
08/15/2003,13:22,44.85,44.87,44.85,44.86,3900
08/15/2003,13:23,44.87,44.89,44.87,44.88,7700
08/15/2003,13:24,44.88,44.88,44.87,44.87,900
08/15/2003,13:25,44.87,44.87,44.85,44.86,6000
08/15/2003,13:26,44.85,44.86,44.85,44.85,3500
08/15/2003,13:27,44.87,44.88,44.86,44.87,8600
08/15/2003,13:28,44.87,44.87,44.85,44.85,3000
08/15/2003,13:29,44.85,44.88,44.85,44.86,11800
08/15/2003,13:30,44.85,44.86,44.85,44.86,7100
08/15/2003,13:31,44.85,44.85,44.84,44.84,9700
08/15/2003,13:32,44.84,44.84,44.82,44.82,6100
08/15/2003,13:33,44.83,44.83,44.82,44.82,1900
08/15/2003,13:34,44.82,44.83,44.82,44.83,1600
08/15/2003,13:35,44.83,44.83,44.82,44.82,4100
08/15/2003,13:36,44.81,44.84,44.81,44.83,3500
08/15/2003,13:37,44.849,44.85,44.83,44.85,5500
08/15/2003,13:38,44.86,44.86,44.82,44.84,3900
08/15/2003,13:39,44.84,44.86,44.83,44.83,2800
08/15/2003,13:40,44.83,44.83,44.83,44.83,2300
08/15/2003,13:41,44.83,44.83,44.83,44.83,4200
08/15/2003,13:42,44.84,44.85,44.83,44.85,2800
08/15/2003,13:43,44.84,44.86,44.83,44.85,7500
08/15/2003,13:44,44.86,44.86,44.83,44.84,5200
08/15/2003,13:45,44.84,44.85,44.84,44.85,4700
08/15/2003,13:46,44.85,44.85,44.83,44.85,4400
08/15/2003,13:47,44.85,44.87,44.85,44.87,12100
08/15/2003,13:48,44.86,44.86,44.86,44.86,1000
08/15/2003,13:49,44.86,44.86,44.85,44.85,1200
08/15/2003,13:50,44.85,44.85,44.83,44.84,4500
08/15/2003,13:51,44.84,44.84,44.84,44.84,600
08/15/2003,13:52,44.84,44.88,44.84,44.86,3900
08/15/2003,13:53,44.88,44.88,44.88,44.88,500
08/15/2003,13:54,0,0,0,0,0
08/15/2003,13:55,44.88,44.88,44.87,44.87,2700
08/15/2003,13:56,44.88,44.88,44.86,44.87,3600
08/15/2003,13:57,44.87,44.88,44.86,44.88,2300
08/15/2003,13:58,44.88,44.88,44.85,44.85,2600
08/15/2003,13:59,44.87,44.87,44.86,44.87,2200
08/15/2003,14:00,44.87,44.87,44.87,44.87,1100
08/15/2003,14:01,0,0,0,0,0
08/15/2003,14:02,44.86,44.86,44.85,44.86,2800
08/15/2003,14:03,44.85,44.86,44.85,44.85,1000
08/15/2003,14:04,44.85,44.86,44.85,44.86,6100
08/15/2003,14:05,44.86,44.86,44.85,44.86,1400
08/15/2003,14:06,44.85,44.86,44.85,44.85,10100
08/15/2003,14:07,44.86,44.87,44.86,44.87,2500
08/15/2003,14:08,44.87,44.88,44.87,44.88,2600
08/15/2003,14:09,44.89,44.89,44.88,44.88,2000
08/15/2003,14:10,44.88,44.9,44.88,44.89,1500
08/15/2003,14:11,44.9,44.99,44.9,44.95,10800
08/15/2003,14:12,44.98,44.99,44.98,44.98,1600
08/15/2003,14:13,44.99,44.99,44.98,44.99,32200
08/15/2003,14:14,44.98,44.98,44.98,44.98,2800
08/15/2003,14:15,44.96,44.96,44.91,44.91,3800
08/15/2003,14:16,44.92,44.93,44.91,44.93,3200
08/15/2003,14:17,44.93,44.93,44.92,44.93,900
08/15/2003,14:18,44.92,44.92,44.92,44.92,300
08/15/2003,14:19,44.93,44.93,44.93,44.93,1000
08/15/2003,14:20,44.92,44.93,44.92,44.93,1500
08/15/2003,14:21,44.92,44.92,44.92,44.92,100
08/15/2003,14:22,44.91,44.91,44.89,44.89,1200
08/15/2003,14:23,44.9,44.9,44.89,44.89,1800
08/15/2003,14:24,44.9,44.92,44.9,44.91,6600
08/15/2003,14:25,44.91,44.92,44.91,44.91,1800
08/15/2003,14:26,44.9,44.92,44.9,44.92,5000
08/15/2003,14:27,44.91,44.94,44.91,44.92,1000
08/15/2003,14:28,44.92,44.92,44.92,44.92,800
08/15/2003,14:29,44.93,44.94,44.93,44.94,1400
08/15/2003,14:30,44.94,44.94,44.92,44.93,300
08/15/2003,14:31,44.95,44.96,44.95,44.96,4700
08/15/2003,14:32,44.96,44.96,44.93,44.93,1200
08/15/2003,14:33,44.92,44.94,44.92,44.94,2500
08/15/2003,14:34,44.92,44.93,44.91,44.92,3300
08/15/2003,14:35,44.91,44.916,44.89,44.89,10900
08/15/2003,14:36,44.88,44.88,44.87,44.87,8000
08/15/2003,14:37,44.87,44.87,44.85,44.85,800
08/15/2003,14:38,44.87,44.88,44.86,44.87,2600
08/15/2003,14:39,0,0,0,0,0
08/15/2003,14:40,44.88,44.89,44.88,44.89,1500
08/15/2003,14:41,44.9,44.92,44.89,44.92,1600
08/15/2003,14:42,44.92,44.92,44.92,44.92,400
08/15/2003,14:43,44.91,44.92,44.91,44.91,3600
08/15/2003,14:44,44.91,44.91,44.91,44.91,1400
08/15/2003,14:45,44.91,44.92,44.9,44.92,1100
08/15/2003,14:46,44.94,44.96,44.93,44.96,4400
08/15/2003,14:47,44.96,44.96,44.92,44.95,2500
08/15/2003,14:48,44.94,44.94,44.91,44.92,1500
08/15/2003,14:49,44.92,44.92,44.91,44.92,2000
08/15/2003,14:50,44.92,44.92,44.91,44.91,300
08/15/2003,14:51,44.91,44.97,44.91,44.93,1000
08/15/2003,14:52,44.93,44.93,44.93,44.93,300
08/15/2003,14:53,44.93,44.95,44.92,44.93,12100
08/15/2003,14:54,44.93,44.93,44.93,44.93,1100
08/15/2003,14:55,44.94,44.96,44.93,44.93,11800
08/15/2003,14:56,44.94,44.95,44.93,44.95,1200
08/15/2003,14:57,44.96,44.96,44.93,44.95,3800
08/15/2003,14:58,44.93,44.94,44.93,44.94,200
08/15/2003,14:59,44.93,44.95,44.93,44.95,6900
08/15/2003,15:00,44.95,44.96,44.95,44.96,1100
08/15/2003,15:01,44.96,44.96,44.95,44.96,4300
08/15/2003,15:02,44.96,44.97,44.96,44.97,3900
08/15/2003,15:03,44.97,44.97,44.96,44.96,25200
08/15/2003,15:04,44.97,44.98,44.97,44.98,5700
08/15/2003,15:05,44.98,44.99,44.97,44.99,2600
08/15/2003,15:06,44.98,44.98,44.97,44.97,3900
08/15/2003,15:07,44.97,44.98,44.97,44.98,2200
08/15/2003,15:08,44.98,44.98,44.97,44.97,1000
08/15/2003,15:09,44.97,44.98,44.97,44.98,1000
08/15/2003,15:10,44.97,44.97,44.94,44.95,7600
08/15/2003,15:11,44.95,44.96,44.95,44.95,2000
08/15/2003,15:12,44.96,44.96,44.95,44.95,200
08/15/2003,15:13,44.95,44.95,44.94,44.94,6800
08/15/2003,15:14,44.94,44.94,44.94,44.94,1600
08/15/2003,15:15,44.94,44.95,44.94,44.95,1900
08/15/2003,15:16,44.95,44.95,44.94,44.94,1700
08/15/2003,15:17,44.95,44.95,44.94,44.95,2200
08/15/2003,15:18,44.95,44.95,44.94,44.94,3300
08/15/2003,15:19,44.94,44.95,44.94,44.95,9900
08/15/2003,15:20,44.94,44.97,44.94,44.95,10600
08/15/2003,15:21,44.95,44.95,44.93,44.93,1000
08/15/2003,15:22,44.93,44.94,44.93,44.94,800
08/15/2003,15:23,44.94,44.94,44.93,44.94,1700
08/15/2003,15:24,44.94,44.94,44.94,44.94,600
08/15/2003,15:25,44.94,44.94,44.93,44.93,3100
08/15/2003,15:26,44.95,44.96,44.94,44.94,3800
08/15/2003,15:27,44.95,44.95,44.93,44.93,3000
08/15/2003,15:28,44.93,44.94,44.93,44.94,4400
08/15/2003,15:29,44.94,44.99,44.94,44.99,10100
08/15/2003,15:30,44.99,44.99,44.94,44.95,31200
08/15/2003,15:31,44.94,44.94,44.93,44.93,2500
08/15/2003,15:32,44.92,44.92,44.92,44.92,300
08/15/2003,15:33,44.93,44.93,44.93,44.93,7300
08/15/2003,15:34,44.93,44.95,44.93,44.95,4400
08/15/2003,15:35,44.97,44.99,44.96,44.96,3400
08/15/2003,15:36,44.96,44.97,44.96,44.96,3200
08/15/2003,15:37,44.96,44.97,44.96,44.97,2800
08/15/2003,15:38,44.96,44.97,44.96,44.96,5800
08/15/2003,15:39,44.96,44.96,44.96,44.96,4400
08/15/2003,15:40,44.97,44.98,44.97,44.98,21900
08/15/2003,15:41,44.98,45,44.97,44.99,5300
08/15/2003,15:42,45,45.03,45,45.03,8300
08/15/2003,15:43,45.04,45.04,45.03,45.03,20900
08/15/2003,15:44,45.04,45.04,45.01,45.01,3200
08/15/2003,15:45,45.01,45.02,45,45.01,7000
08/15/2003,15:46,45,45,45,45,1900
08/15/2003,15:47,45.01,45.01,45,45,2100
08/15/2003,15:48,45,45.01,45,45,1200
08/15/2003,15:49,45.01,45.01,44.99,45,8500
08/15/2003,15:50,45,45,45,45,10100
08/15/2003,15:51,45,45.01,45,45,3100
08/15/2003,15:52,45.01,45.02,45,45.02,22500
08/15/2003,15:53,45.02,45.02,45,45,17100
08/15/2003,15:54,45.01,45.02,44.99,45.01,4500
08/15/2003,15:55,45.01,45.02,45,45,8600
08/15/2003,15:56,45,45.01,45,45.01,20100
08/15/2003,15:57,45,45.01,45,45.01,7600
08/15/2003,15:58,45.01,45.01,44.99,44.99,62400
08/15/2003,15:59,45,45.01,45,45.01,39000
08/18/2003,09:30,45.01,45.01,45.01,45.01,1000
08/18/2003,09:31,0,0,0,0,0
08/18/2003,09:32,0,0,0,0,0
08/18/2003,09:33,0,0,0,0,0
08/18/2003,09:34,45.01,45.05,45,45.05,60400
08/18/2003,09:35,45,45.01,45,45.01,17300
08/18/2003,09:36,45,45,44.99,44.99,13200
08/18/2003,09:37,45,45,44.95,44.97,11300
08/18/2003,09:38,44.97,44.98,44.96,44.98,9300
08/18/2003,09:39,44.98,44.99,44.98,44.98,2900
08/18/2003,09:40,44.98,44.99,44.98,44.98,5700
08/18/2003,09:41,44.99,45.01,44.99,45,19600
08/18/2003,09:42,45.01,45.01,44.98,44.98,7300
08/18/2003,09:43,44.98,45.01,44.98,45,5200
08/18/2003,09:44,45.01,45.03,44.99,45,17500
08/18/2003,09:45,44.98,45,44.98,44.99,1700
08/18/2003,09:46,44.99,45.01,44.98,45.01,6300
08/18/2003,09:47,45,45.04,45,45,4000
08/18/2003,09:48,45.04,45.06,45.04,45.05,5200
08/18/2003,09:49,45.05,45.05,45,45.04,11800
08/18/2003,09:50,45.03,45.05,45.02,45.02,8000
08/18/2003,09:51,44.98,44.99,44.96,44.96,22000
08/18/2003,09:52,44.96,45.05,44.95,45.03,9100
08/18/2003,09:53,45.03,45.03,45,45,6800
08/18/2003,09:54,45,45.01,44.99,44.99,4500
08/18/2003,09:55,44.99,45,44.99,45,2400
08/18/2003,09:56,45,45.01,45,45.01,3000
08/18/2003,09:57,45,45.04,45,45.01,22400
08/18/2003,09:58,45.04,45.04,44.99,45,6000
08/18/2003,09:59,44.99,45.04,44.99,45,8500
08/18/2003,10:00,44.99,45,44.97,44.97,25500
08/18/2003,10:01,44.97,44.98,44.96,44.98,5700
08/18/2003,10:02,44.99,44.99,44.96,44.97,2600
08/18/2003,10:03,44.96,44.99,44.96,44.99,3800
08/18/2003,10:04,44.97,44.99,44.96,44.97,4700
08/18/2003,10:05,44.98,45,44.98,45,3300
08/18/2003,10:06,45,45.01,45,45,5600
08/18/2003,10:07,45,45,44.96,45,7300
08/18/2003,10:08,45,45.02,45,45,6900
08/18/2003,10:09,45,45,44.99,44.99,6600
08/18/2003,10:10,44.98,44.98,44.95,44.95,16300
08/18/2003,10:11,44.97,44.97,44.96,44.97,4800
08/18/2003,10:12,44.97,44.97,44.96,44.96,9000
08/18/2003,10:13,44.97,44.99,44.96,44.99,11500
08/18/2003,10:14,44.99,45.04,44.98,45.02,9400
08/18/2003,10:15,45.04,45.04,44.99,44.99,4100
08/18/2003,10:16,45.01,45.01,44.97,44.97,5600
08/18/2003,10:17,44.97,44.97,44.96,44.96,3000
08/18/2003,10:18,44.96,44.98,44.96,44.98,8300
08/18/2003,10:19,44.97,44.99,44.97,44.99,4500
08/18/2003,10:20,44.99,44.99,44.97,44.98,3600
08/18/2003,10:21,44.97,45.02,44.97,45.02,7800
08/18/2003,10:22,45,45,44.98,44.98,5000
08/18/2003,10:23,44.99,44.99,44.96,44.96,4700
08/18/2003,10:24,44.96,44.97,44.95,44.96,9700
08/18/2003,10:25,44.96,44.98,44.95,44.96,4300
08/18/2003,10:26,44.97,44.97,44.96,44.97,4800
08/18/2003,10:27,44.97,44.97,44.95,44.95,11600
08/18/2003,10:28,44.95,44.95,44.94,44.95,2400
08/18/2003,10:29,44.94,44.94,44.91,44.92,17200
08/18/2003,10:30,44.91,44.92,44.87,44.88,15100
08/18/2003,10:31,44.9,44.91,44.89,44.9,7000
08/18/2003,10:32,44.91,44.93,44.9,44.93,8000
08/18/2003,10:33,44.92,44.94,44.91,44.92,45800
08/18/2003,10:34,44.91,44.91,44.9,44.91,2600
08/18/2003,10:35,44.9,44.91,44.9,44.91,3400
08/18/2003,10:36,44.91,44.91,44.9,44.9,1600
08/18/2003,10:37,44.9,44.9,44.89,44.89,8100
08/18/2003,10:38,44.892,44.91,44.89,44.9,4300
08/18/2003,10:39,44.89,44.9,44.89,44.89,1400
08/18/2003,10:40,44.89,44.9,44.88,44.89,6200
08/18/2003,10:41,44.88,44.89,44.88,44.88,5900
08/18/2003,10:42,44.88,44.89,44.88,44.88,1400
08/18/2003,10:43,44.88,44.89,44.88,44.88,2600
08/18/2003,10:44,44.88,44.89,44.87,44.89,4800
08/18/2003,10:45,44.89,44.95,44.88,44.94,18600
08/18/2003,10:46,45.05,45.1,45,45.09,39100
08/18/2003,10:47,45.08,45.08,45.01,45.02,10800
08/18/2003,10:48,45.01,45.07,45,45.07,11100
08/18/2003,10:49,45.07,45.07,45.03,45.03,7800
08/18/2003,10:50,45.02,45.02,45,45,6900
08/18/2003,10:51,45,45.01,44.99,45,5100
08/18/2003,10:52,45,45,44.99,45,9400
08/18/2003,10:53,44.99,44.99,44.96,44.98,17600
08/18/2003,10:54,45.03,45.03,44.95,44.97,8100
08/18/2003,10:55,44.95,44.98,44.94,44.98,3000
08/18/2003,10:56,44.98,44.98,44.97,44.97,1300
08/18/2003,10:57,44.99,45,44.99,44.99,5200
08/18/2003,10:58,45,45,44.99,45,2800
08/18/2003,10:59,45,45.04,45,45.01,8400
08/18/2003,11:00,45,45,45,45,2500
08/18/2003,11:01,45,45,44.98,44.99,3000
08/18/2003,11:02,44.99,44.99,44.97,44.98,3000
08/18/2003,11:03,44.97,44.97,44.96,44.96,2000
08/18/2003,11:04,44.96,44.96,44.94,44.96,1000
08/18/2003,11:05,44.95,44.95,44.94,44.94,2000
08/18/2003,11:06,44.94,44.94,44.94,44.94,500
08/18/2003,11:07,44.95,44.96,44.95,44.95,1400
08/18/2003,11:08,44.958,44.96,44.94,44.94,5200
08/18/2003,11:09,44.94,44.94,44.94,44.94,1300
08/18/2003,11:10,44.94,44.94,44.92,44.94,6800
08/18/2003,11:11,44.92,44.92,44.92,44.92,6400
08/18/2003,11:12,44.92,44.94,44.91,44.94,8800
08/18/2003,11:13,44.94,44.94,44.93,44.93,5100
08/18/2003,11:14,44.92,44.92,44.91,44.92,3100
08/18/2003,11:15,44.91,44.93,44.91,44.92,1800
08/18/2003,11:16,44.92,44.92,44.92,44.92,3800
08/18/2003,11:17,44.93,44.97,44.93,44.97,3900
08/18/2003,11:18,44.97,44.98,44.95,44.95,3400
08/18/2003,11:19,44.95,44.95,44.94,44.94,12800
08/18/2003,11:20,44.94,44.98,44.94,44.94,8000
08/18/2003,11:21,44.93,44.96,44.93,44.96,800
08/18/2003,11:22,44.95,44.95,44.92,44.92,3100
08/18/2003,11:23,44.91,44.91,44.91,44.91,1000
08/18/2003,11:24,44.92,44.92,44.9,44.91,5400
08/18/2003,11:25,44.91,44.91,44.9,44.9,1000
08/18/2003,11:26,44.91,44.93,44.91,44.92,1700
08/18/2003,11:27,44.92,44.93,44.92,44.92,2500
08/18/2003,11:28,44.93,44.93,44.92,44.93,700
08/18/2003,11:29,44.92,44.93,44.92,44.92,2600
08/18/2003,11:30,44.92,44.93,44.9,44.93,18000
08/18/2003,11:31,44.92,44.92,44.91,44.91,2100
08/18/2003,11:32,44.91,44.92,44.9,44.91,8700
08/18/2003,11:33,44.9,44.933,44.9,44.93,6200
08/18/2003,11:34,44.93,44.94,44.91,44.91,2600
08/18/2003,11:35,44.91,44.91,44.88,44.88,3900
08/18/2003,11:36,0,0,0,0,0
08/18/2003,11:37,44.89,44.91,44.89,44.9,5500
08/18/2003,11:38,44.92,44.92,44.87,44.9,38200
08/18/2003,11:39,44.89,44.92,44.89,44.92,3300
08/18/2003,11:40,44.91,44.91,44.88,44.89,2300
08/18/2003,11:41,44.89,44.9,44.89,44.9,1200
08/18/2003,11:42,44.9,44.92,44.9,44.92,2400
08/18/2003,11:43,44.92,44.92,44.92,44.92,2900
08/18/2003,11:44,44.91,44.93,44.91,44.93,10600
08/18/2003,11:45,44.93,44.93,44.92,44.93,6600
08/18/2003,11:46,44.93,44.95,44.93,44.93,3700
08/18/2003,11:47,44.92,44.98,44.92,44.98,8300
08/18/2003,11:48,44.98,44.98,44.96,44.98,6400
08/18/2003,11:49,44.97,44.97,44.96,44.96,1300
08/18/2003,11:50,44.96,44.98,44.96,44.97,3200
08/18/2003,11:51,44.97,44.97,44.91,44.92,28100
08/18/2003,11:52,44.92,44.93,44.92,44.92,1000
08/18/2003,11:53,44.94,44.94,44.93,44.93,3600
08/18/2003,11:54,44.94,44.94,44.93,44.94,500
08/18/2003,11:55,44.94,44.94,44.93,44.93,4000
08/18/2003,11:56,44.94,44.94,44.93,44.94,3000
08/18/2003,11:57,44.94,44.94,44.93,44.94,1800
08/18/2003,11:58,44.93,44.93,44.92,44.93,4300
08/18/2003,11:59,44.92,44.93,44.91,44.91,2900
08/18/2003,12:00,44.91,44.92,44.91,44.91,2900
08/18/2003,12:01,44.91,44.92,44.91,44.92,1300
08/18/2003,12:02,44.92,44.97,44.92,44.97,11500
08/18/2003,12:03,44.96,44.96,44.95,44.96,7800
08/18/2003,12:04,44.97,44.98,44.96,44.98,22400
08/18/2003,12:05,44.98,44.98,44.97,44.98,7700
08/18/2003,12:06,44.98,44.99,44.98,44.99,8000
08/18/2003,12:07,44.98,44.99,44.97,44.97,2900
08/18/2003,12:08,44.98,44.98,44.96,44.97,2800
08/18/2003,12:09,44.98,44.98,44.97,44.97,3800
08/18/2003,12:10,44.96,44.97,44.95,44.96,2800
08/18/2003,12:11,44.96,44.96,44.94,44.94,1700
08/18/2003,12:12,44.92,44.93,44.9,44.92,2200
08/18/2003,12:13,44.93,44.93,44.92,44.93,6200
08/18/2003,12:14,44.93,44.94,44.92,44.94,1900
08/18/2003,12:15,44.93,44.94,44.93,44.94,700
08/18/2003,12:16,44.93,44.93,44.92,44.93,2800
08/18/2003,12:17,44.93,44.93,44.93,44.93,100
08/18/2003,12:18,44.94,44.95,44.93,44.95,6900
08/18/2003,12:19,44.95,44.95,44.94,44.94,300
08/18/2003,12:20,44.96,44.96,44.96,44.96,2700
08/18/2003,12:21,44.96,44.98,44.96,44.97,5800
08/18/2003,12:22,44.97,44.971,44.95,44.96,4500
08/18/2003,12:23,44.96,44.97,44.96,44.96,5100
08/18/2003,12:24,44.97,44.97,44.97,44.97,3600
08/18/2003,12:25,44.97,44.98,44.97,44.97,2100
08/18/2003,12:26,44.96,44.98,44.96,44.97,2700
08/18/2003,12:27,44.96,44.97,44.96,44.97,500
08/18/2003,12:28,44.96,44.97,44.96,44.96,5400
08/18/2003,12:29,44.97,44.98,44.97,44.98,2900
08/18/2003,12:30,44.98,44.98,44.97,44.97,1500
08/18/2003,12:31,44.97,44.972,44.97,44.972,300
08/18/2003,12:32,44.97,44.98,44.97,44.97,2000
08/18/2003,12:33,44.97,44.98,44.97,44.97,3500
08/18/2003,12:34,44.97,44.97,44.97,44.97,400
08/18/2003,12:35,44.98,44.98,44.97,44.98,3700
08/18/2003,12:36,44.99,45,44.97,44.97,8800
08/18/2003,12:37,44.99,45,44.99,44.99,1500
08/18/2003,12:38,44.98,44.98,44.97,44.98,11200
08/18/2003,12:39,0,0,0,0,0
08/18/2003,12:40,44.97,44.99,44.97,44.99,300
08/18/2003,12:41,44.97,44.99,44.97,44.98,2300
08/18/2003,12:42,44.98,44.99,44.98,44.99,1500
08/18/2003,12:43,44.98,44.99,44.98,44.99,2600
08/18/2003,12:44,44.99,45,44.99,45,3600
08/18/2003,12:45,45,45,44.98,44.98,24500
08/18/2003,12:46,44.98,44.98,44.94,44.94,1700
08/18/2003,12:47,44.95,44.96,44.95,44.95,2300
08/18/2003,12:48,44.95,44.96,44.95,44.95,1200
08/18/2003,12:49,44.95,44.96,44.95,44.96,3200
08/18/2003,12:50,44.95,44.97,44.95,44.97,600
08/18/2003,12:51,44.95,44.98,44.95,44.97,5400
08/18/2003,12:52,44.96,44.96,44.96,44.96,300
08/18/2003,12:53,0,0,0,0,0
08/18/2003,12:54,44.97,44.97,44.96,44.97,900
08/18/2003,12:55,44.97,44.98,44.97,44.98,1100
08/18/2003,12:56,44.97,44.97,44.97,44.97,2600
08/18/2003,12:57,44.97,44.97,44.97,44.97,600
08/18/2003,12:58,44.97,44.98,44.96,44.98,1200
08/18/2003,12:59,45,45,44.97,44.98,4500
08/18/2003,13:00,44.98,44.98,44.97,44.98,3600
08/18/2003,13:01,44.97,44.99,44.97,44.99,4600
08/18/2003,13:02,44.98,44.98,44.97,44.97,600
08/18/2003,13:03,44.98,45,44.98,45,6700
08/18/2003,13:04,45,45,45,45,100
08/18/2003,13:05,44.99,45,44.99,45,20700
08/18/2003,13:06,44.99,44.99,44.95,44.95,2100
08/18/2003,13:07,45,45,44.98,44.98,10300
08/18/2003,13:08,44.98,44.98,44.97,44.97,500
08/18/2003,13:09,44.98,44.98,44.97,44.98,2100
08/18/2003,13:10,44.97,44.98,44.97,44.98,12400
08/18/2003,13:11,44.98,44.98,44.97,44.98,6000
08/18/2003,13:12,44.98,44.98,44.97,44.97,1600
08/18/2003,13:13,44.97,44.98,44.97,44.97,12000
08/18/2003,13:14,44.97,44.97,44.94,44.94,5600
08/18/2003,13:15,44.94,44.96,44.94,44.95,1200
08/18/2003,13:16,44.95,44.95,44.94,44.94,2200
08/18/2003,13:17,44.95,44.95,44.95,44.95,100
08/18/2003,13:18,44.94,44.94,44.94,44.94,100
08/18/2003,13:19,44.94,44.94,44.94,44.94,5000
08/18/2003,13:20,44.95,44.99,44.94,44.99,4700
08/18/2003,13:21,44.98,44.99,44.98,44.99,2700
08/18/2003,13:22,44.99,44.99,44.98,44.98,2200
08/18/2003,13:23,44.98,44.99,44.98,44.98,1900
08/18/2003,13:24,44.99,44.99,44.97,44.98,600
08/18/2003,13:25,44.97,44.97,44.97,44.97,500
08/18/2003,13:26,44.98,44.99,44.98,44.99,1400
08/18/2003,13:27,44.98,44.99,44.98,44.98,2200
08/18/2003,13:28,44.98,44.98,44.97,44.97,800
08/18/2003,13:29,44.98,44.99,44.97,44.98,1200
08/18/2003,13:30,44.97,44.98,44.97,44.98,2400
08/18/2003,13:31,44.98,44.98,44.98,44.98,600
08/18/2003,13:32,44.98,44.98,44.98,44.98,4400
08/18/2003,13:33,44.97,44.98,44.97,44.98,500
08/18/2003,13:34,44.98,44.98,44.98,44.98,800
08/18/2003,13:35,44.97,44.98,44.97,44.97,1500
08/18/2003,13:36,44.98,44.98,44.97,44.98,3600
08/18/2003,13:37,44.97,44.99,44.97,44.99,3700
08/18/2003,13:38,44.98,44.98,44.98,44.98,100
08/18/2003,13:39,44.99,45,44.98,44.98,10100
08/18/2003,13:40,44.98,44.98,44.98,44.98,4500
08/18/2003,13:41,44.97,44.98,44.97,44.98,700
08/18/2003,13:42,44.99,44.99,44.98,44.98,1800
08/18/2003,13:43,44.98,44.98,44.95,44.96,2600
08/18/2003,13:44,44.97,44.97,44.97,44.97,200
08/18/2003,13:45,0,0,0,0,0
08/18/2003,13:46,44.96,44.99,44.96,44.99,4800
08/18/2003,13:47,44.98,44.99,44.98,44.99,9200
08/18/2003,13:48,45,45,44.97,44.98,8600
08/18/2003,13:49,44.99,44.99,44.97,44.97,2400
08/18/2003,13:50,44.98,44.98,44.97,44.97,600
08/18/2003,13:51,44.97,44.97,44.95,44.96,2300
08/18/2003,13:52,44.96,44.972,44.96,44.972,1300
08/18/2003,13:53,44.97,44.99,44.97,44.98,7600
08/18/2003,13:54,44.98,44.98,44.97,44.97,3000
08/18/2003,13:55,44.97,44.99,44.97,44.98,3600
08/18/2003,13:56,44.98,44.98,44.97,44.98,800
08/18/2003,13:57,44.98,44.98,44.97,44.97,300
08/18/2003,13:58,44.97,44.98,44.97,44.98,3500
08/18/2003,13:59,44.98,44.98,44.97,44.97,800
08/18/2003,14:00,44.98,44.99,44.97,44.98,9400
08/18/2003,14:01,44.99,45,44.98,44.98,13300
08/18/2003,14:02,44.97,44.98,44.96,44.96,2100
08/18/2003,14:03,44.97,44.99,44.97,44.98,4200
08/18/2003,14:04,44.99,45,44.98,45,9400
08/18/2003,14:05,45,45,44.95,44.96,8200
08/18/2003,14:06,44.98,44.98,44.98,44.98,200
08/18/2003,14:07,44.98,44.98,44.97,44.97,4800
08/18/2003,14:08,45.01,45.01,45.01,45.01,9100
08/18/2003,14:09,44.98,44.99,44.98,44.98,6400
08/18/2003,14:10,44.98,44.98,44.97,44.97,3300
08/18/2003,14:11,44.98,44.99,44.97,44.97,6600
08/18/2003,14:12,44.97,44.98,44.97,44.98,1000
08/18/2003,14:13,44.98,45,44.98,45,6600
08/18/2003,14:14,45,45,44.98,44.98,16900
08/18/2003,14:15,44.97,45,44.97,44.98,3100
08/18/2003,14:16,44.98,44.98,44.97,44.97,1700
08/18/2003,14:17,44.97,44.98,44.97,44.98,1400
08/18/2003,14:18,44.97,44.98,44.97,44.98,6800
08/18/2003,14:19,44.99,44.99,44.96,44.97,6700
08/18/2003,14:20,44.96,44.97,44.96,44.97,500
08/18/2003,14:21,44.96,44.97,44.96,44.96,3600
08/18/2003,14:22,44.96,44.97,44.96,44.97,1600
08/18/2003,14:23,44.97,45,44.97,44.97,29200
08/18/2003,14:24,44.97,44.98,44.97,44.98,2800
08/18/2003,14:25,44.97,44.98,44.97,44.98,4900
08/18/2003,14:26,44.98,44.98,44.97,44.97,1800
08/18/2003,14:27,44.97,44.98,44.97,44.97,3100
08/18/2003,14:28,44.96,44.96,44.96,44.96,1000
08/18/2003,14:29,44.96,44.96,44.94,44.94,7200
08/18/2003,14:30,44.95,44.95,44.94,44.94,3800
08/18/2003,14:31,44.95,44.95,44.95,44.95,2600
08/18/2003,14:32,44.98,44.98,44.95,44.97,9300
08/18/2003,14:33,44.96,44.96,44.96,44.96,700
08/18/2003,14:34,44.96,44.99,44.96,44.96,4700
08/18/2003,14:35,44.97,44.97,44.96,44.97,1600
08/18/2003,14:36,44.96,44.96,44.96,44.96,100
08/18/2003,14:37,44.97,44.97,44.95,44.96,1900
08/18/2003,14:38,44.96,44.97,44.96,44.97,700
08/18/2003,14:39,44.96,44.99,44.96,44.99,7300
08/18/2003,14:40,44.97,44.97,44.97,44.97,100
08/18/2003,14:41,44.98,44.98,44.96,44.97,2700
08/18/2003,14:42,44.97,44.97,44.93,44.95,17400
08/18/2003,14:43,44.95,44.95,44.93,44.93,1300
08/18/2003,14:44,44.93,44.94,44.93,44.93,1500
08/18/2003,14:45,44.93,44.93,44.92,44.93,5600
08/18/2003,14:46,44.92,44.93,44.92,44.92,500
08/18/2003,14:47,44.92,44.93,44.92,44.92,2100
08/18/2003,14:48,44.92,44.93,44.92,44.92,8000
08/18/2003,14:49,44.93,44.93,44.92,44.92,5600
08/18/2003,14:50,44.91,44.93,44.91,44.91,17400
08/18/2003,14:51,44.91,44.92,44.91,44.91,3700
08/18/2003,14:52,44.92,44.95,44.92,44.95,28000
08/18/2003,14:53,44.95,44.95,44.93,44.94,1900
08/18/2003,14:54,44.93,44.93,44.93,44.93,2200
08/18/2003,14:55,44.94,44.95,44.94,44.95,33200
08/18/2003,14:56,44.95,44.95,44.94,44.95,2400
08/18/2003,14:57,44.96,44.98,44.95,44.96,5600
08/18/2003,14:58,44.96,44.99,44.96,44.99,7600
08/18/2003,14:59,44.99,44.99,44.97,44.97,3600
08/18/2003,15:00,44.99,44.99,44.97,44.98,800
08/18/2003,15:01,44.97,44.97,44.96,44.96,6400
08/18/2003,15:02,44.9625,44.9625,44.96,44.96,2100
08/18/2003,15:03,45,45,44.97,44.98,42200
08/18/2003,15:04,44.98,44.99,44.98,44.99,4200
08/18/2003,15:05,44.99,44.99,44.97,44.97,6000
08/18/2003,15:06,44.97,44.98,44.97,44.98,2600
08/18/2003,15:07,44.97,44.97,44.95,44.95,5100
08/18/2003,15:08,44.96,44.96,44.95,44.96,400
08/18/2003,15:09,44.95,44.95,44.95,44.95,4700
08/18/2003,15:10,44.96,44.96,44.95,44.95,2600
08/18/2003,15:11,44.96,44.98,44.95,44.95,15100
08/18/2003,15:12,44.96,45,44.96,45,3600
08/18/2003,15:13,44.98,44.99,44.98,44.99,10000
08/18/2003,15:14,44.99,45.01,44.99,45,17900
08/18/2003,15:15,45,45,44.97,44.97,19800
08/18/2003,15:16,44.97,44.97,44.96,44.96,4000
08/18/2003,15:17,44.95,44.97,44.95,44.97,500
08/18/2003,15:18,44.97,44.97,44.97,44.97,1700
08/18/2003,15:19,44.96,44.96,44.95,44.96,2600
08/18/2003,15:20,44.96,44.96,44.95,44.96,3800
08/18/2003,15:21,44.95,44.96,44.95,44.95,5200
08/18/2003,15:22,44.97,45,44.97,44.99,48800
08/18/2003,15:23,44.98,44.98,44.94,44.97,16600
08/18/2003,15:24,44.96,44.97,44.96,44.96,1700
08/18/2003,15:25,44.97,44.97,44.95,44.95,6200
08/18/2003,15:26,44.96,44.96,44.96,44.96,800
08/18/2003,15:27,44.96,44.96,44.94,44.95,26600
08/18/2003,15:28,44.95,44.99,44.95,44.99,16400
08/18/2003,15:29,45,45,44.98,44.98,12400
08/18/2003,15:30,44.98,44.98,44.98,44.98,3400
08/18/2003,15:31,44.98,44.98,44.97,44.97,5500
08/18/2003,15:32,44.95,44.95,44.93,44.94,11000
08/18/2003,15:33,44.94,44.95,44.94,44.94,2200
08/18/2003,15:34,44.94,44.95,44.94,44.94,4200
08/18/2003,15:35,44.94,44.96,44.94,44.96,4700
08/18/2003,15:36,44.89,44.942,44.88,44.88,72600
08/18/2003,15:37,44.89,44.895,44.88,44.88,14000
08/18/2003,15:38,44.89,44.89,44.88,44.89,13800
08/18/2003,15:39,44.89,44.89,44.89,44.89,400
08/18/2003,15:40,44.89,44.9,44.86,44.87,12000
08/18/2003,15:41,44.87,44.9,44.87,44.87,14800
08/18/2003,15:42,44.89,44.89,44.87,44.87,2500
08/18/2003,15:43,44.88,44.88,44.87,44.88,4400
08/18/2003,15:44,44.91,44.91,44.9,44.91,20400
08/18/2003,15:45,44.91,44.91,44.88,44.9,8300
08/18/2003,15:46,44.9,44.9,44.9,44.9,8500
08/18/2003,15:47,44.89,44.89,44.87,44.87,1900
08/18/2003,15:48,44.85,44.9,44.85,44.9,3600
08/18/2003,15:49,44.81,44.88,44.8,44.8,36600
08/18/2003,15:50,44.76,44.8,44.76,44.8,93400
08/18/2003,15:51,44.79,44.81,44.79,44.8,9500
08/18/2003,15:52,44.81,44.81,44.8,44.81,4600
08/18/2003,15:53,44.83,44.83,44.83,44.83,1200
08/18/2003,15:54,44.83,44.83,44.82,44.83,15800
08/18/2003,15:55,44.83,44.86,44.83,44.85,26700
08/18/2003,15:56,44.85,44.87,44.85,44.87,21100
08/18/2003,15:57,44.87,44.88,44.85,44.87,29600
08/18/2003,15:58,44.89,44.89,44.88,44.89,19600
08/18/2003,15:59,44.89,44.89,44.87,44.89,8300
08/19/2003,09:30,44.71,44.8,44.66,44.79,46100
08/19/2003,09:31,44.75,44.8,44.7,44.71,6800
08/19/2003,09:32,44.8,44.83,44.73,44.78,9600
08/19/2003,09:33,44.83,44.83,44.72,44.82,4900
08/19/2003,09:34,44.82,44.82,44.78,44.78,2600
08/19/2003,09:35,44.77,44.8,44.75,44.76,6800
08/19/2003,09:36,44.77,44.77,44.76,44.76,4000
08/19/2003,09:37,44.73,44.75,44.7,44.7,10500
08/19/2003,09:38,44.71,44.71,44.66,44.66,7800
08/19/2003,09:39,44.67,44.67,44.66,44.67,9200
08/19/2003,09:40,44.68,44.71,44.67,44.68,7100
08/19/2003,09:41,44.71,44.71,44.69,44.7,4600
08/19/2003,09:42,44.68,44.69,44.68,44.69,3600
08/19/2003,09:43,44.7,44.7,44.69,44.7,7300
08/19/2003,09:44,44.7,44.72,44.68,44.71,10000
08/19/2003,09:45,44.7,44.7,44.69,44.7,2200
08/19/2003,09:46,44.69,44.75,44.69,44.71,18200
08/19/2003,09:47,44.75,44.75,44.69,44.75,4400
08/19/2003,09:48,44.73,44.8,44.68,44.77,6800
08/19/2003,09:49,44.7,44.77,44.7,44.7,4300
08/19/2003,09:50,44.74,44.79,44.74,44.79,6100
08/19/2003,09:51,44.8,44.85,44.7,44.7,9400
08/19/2003,09:52,44.73,44.79,44.73,44.79,7700
08/19/2003,09:53,44.73,44.73,44.73,44.73,100
08/19/2003,09:54,44.79,44.8,44.79,44.8,5600
08/19/2003,09:55,44.82,44.83,44.81,44.83,6900
08/19/2003,09:56,44.85,44.85,44.75,44.76,18300
08/19/2003,09:57,44.79,44.83,44.75,44.76,31900
08/19/2003,09:58,44.77,44.85,44.77,44.8,3700
08/19/2003,09:59,44.8,44.8,44.77,44.77,4200
08/19/2003,10:00,44.81,44.874,44.77,44.82,9500
08/19/2003,10:01,44.84,44.85,44.78,44.78,12200
08/19/2003,10:02,44.78,44.78,44.76,44.76,800
08/19/2003,10:03,44.76,44.82,44.76,44.82,6100
08/19/2003,10:04,44.82,44.82,44.77,44.77,4900
08/19/2003,10:05,44.77,44.78,44.75,44.75,7700
08/19/2003,10:06,44.77,44.77,44.75,44.75,13300
08/19/2003,10:07,44.73,44.75,44.7,44.73,7700
08/19/2003,10:08,44.7,44.71,44.68,44.68,7600
08/19/2003,10:09,44.68,44.71,44.67,44.69,4700
08/19/2003,10:10,44.68,44.71,44.67,44.67,9400
08/19/2003,10:11,44.7,44.73,44.7,44.72,3300
08/19/2003,10:12,44.72,44.73,44.69,44.72,5400
08/19/2003,10:13,44.7,44.71,44.69,44.7,2500
08/19/2003,10:14,44.72,44.75,44.71,44.74,1400
08/19/2003,10:15,44.75,44.75,44.75,44.75,700
08/19/2003,10:16,44.73,44.73,44.72,44.72,5700
08/19/2003,10:17,44.73,44.74,44.73,44.74,800
08/19/2003,10:18,44.74,44.74,44.72,44.72,2700
08/19/2003,10:19,44.72,44.73,44.72,44.73,1100
08/19/2003,10:20,0,0,0,0,0
08/19/2003,10:21,44.72,44.75,44.71,44.74,17600
08/19/2003,10:22,44.75,44.75,44.74,44.75,1800
08/19/2003,10:23,44.76,44.76,44.76,44.76,200
08/19/2003,10:24,0,0,0,0,0
08/19/2003,10:25,44.77,44.77,44.73,44.73,7700
08/19/2003,10:26,44.748,44.748,44.748,44.748,100
08/19/2003,10:27,44.73,44.74,44.71,44.74,21200
08/19/2003,10:28,0,0,0,0,0
08/19/2003,10:29,44.74,44.74,44.7,44.71,9700
08/19/2003,10:30,44.7,44.71,44.7,44.71,3200
08/19/2003,10:31,44.72,44.73,44.71,44.72,3700
08/19/2003,10:32,44.72,44.72,44.7,44.7,29000
08/19/2003,10:33,44.67,44.68,44.67,44.68,5200
08/19/2003,10:34,44.68,44.68,44.66,44.66,1600
08/19/2003,10:35,44.66,44.68,44.66,44.68,600
08/19/2003,10:36,44.69,44.74,44.69,44.74,7200
08/19/2003,10:37,44.75,44.75,44.7,44.72,5500
08/19/2003,10:38,44.72,44.76,44.72,44.76,1700
08/19/2003,10:39,44.76,44.8,44.75,44.8,13900
08/19/2003,10:40,44.8,44.8,44.76,44.8,5900
08/19/2003,10:41,44.8,44.82,44.79,44.81,4800
08/19/2003,10:42,44.81,44.81,44.78,44.79,6000
08/19/2003,10:43,44.8,44.8,44.76,44.76,5200
08/19/2003,10:44,44.77,44.78,44.75,44.78,1300
08/19/2003,10:45,44.79,44.79,44.77,44.78,6200
08/19/2003,10:46,44.79,44.79,44.77,44.77,5800
08/19/2003,10:47,44.77,44.77,44.75,44.75,6400
08/19/2003,10:48,44.74,44.78,44.74,44.77,3600
08/19/2003,10:49,44.79,44.79,44.72,44.79,11200
08/19/2003,10:50,44.79,44.79,44.76,44.78,8300
08/19/2003,10:51,44.75,44.76,44.74,44.75,6700
08/19/2003,10:52,44.76,44.76,44.75,44.75,8300
08/19/2003,10:53,44.75,44.76,44.73,44.73,5700
08/19/2003,10:54,44.74,44.79,44.72,44.73,6900
08/19/2003,10:55,44.73,44.75,44.73,44.74,4700
08/19/2003,10:56,44.777,44.8,44.75,44.78,4500
08/19/2003,10:57,44.77,44.8,44.77,44.8,11400
08/19/2003,10:58,44.81,44.85,44.81,44.84,8400
08/19/2003,10:59,44.85,44.85,44.811,44.83,4100
08/19/2003,11:00,44.84,44.84,44.79,44.82,4000
08/19/2003,11:01,44.82,44.82,44.78,44.79,2600
08/19/2003,11:02,44.78,44.78,44.75,44.75,6800
08/19/2003,11:03,44.75,44.76,44.73,44.76,3500
08/19/2003,11:04,44.77,44.77,44.75,44.77,2400
08/19/2003,11:05,44.77,44.77,44.77,44.77,1900
08/19/2003,11:06,44.77,44.77,44.77,44.77,2500
08/19/2003,11:07,44.79,44.79,44.78,44.78,300
08/19/2003,11:08,44.77,44.78,44.75,44.76,1200
08/19/2003,11:09,44.75,44.79,44.75,44.79,2300
08/19/2003,11:10,44.78,44.78,44.77,44.78,2800
08/19/2003,11:11,44.77,44.78,44.77,44.77,1600
08/19/2003,11:12,44.75,44.78,44.75,44.78,1300
08/19/2003,11:13,44.77,44.8,44.77,44.79,7000
08/19/2003,11:14,44.79,44.79,44.78,44.78,500
08/19/2003,11:15,44.77,44.78,44.76,44.77,26600
08/19/2003,11:16,44.74,44.75,44.73,44.74,4900
08/19/2003,11:17,44.73,44.74,44.73,44.74,1400
08/19/2003,11:18,44.73,44.74,44.72,44.72,1000
08/19/2003,11:19,44.72,44.74,44.71,44.73,5700
08/19/2003,11:20,44.72,44.74,44.72,44.72,2600
08/19/2003,11:21,44.73,44.75,44.72,44.72,1500
08/19/2003,11:22,44.73,44.73,44.71,44.71,3100
08/19/2003,11:23,44.71,44.71,44.71,44.71,800
08/19/2003,11:24,44.71,44.72,44.7,44.72,2200
08/19/2003,11:25,44.71,44.74,44.71,44.72,6700
08/19/2003,11:26,44.73,44.73,44.71,44.71,1100
08/19/2003,11:27,44.71,44.77,44.71,44.77,5700
08/19/2003,11:28,44.76,44.79,44.76,44.77,3400
08/19/2003,11:29,44.77,44.79,44.75,44.77,4000
08/19/2003,11:30,44.78,44.78,44.74,44.74,4000
08/19/2003,11:31,44.74,44.77,44.74,44.77,1000
08/19/2003,11:32,44.79,44.79,44.78,44.78,800
08/19/2003,11:33,44.77,44.79,44.73,44.74,4100
08/19/2003,11:34,44.74,44.74,44.72,44.73,4200
08/19/2003,11:35,44.74,44.75,44.74,44.74,3200
08/19/2003,11:36,44.75,44.75,44.75,44.75,500
08/19/2003,11:37,44.75,44.77,44.75,44.76,2700
08/19/2003,11:38,44.77,44.77,44.73,44.73,2700
08/19/2003,11:39,44.78,44.78,44.72,44.74,10600
08/19/2003,11:40,44.72,44.74,44.71,44.738,3800
08/19/2003,11:41,44.74,44.74,44.72,44.72,1700
08/19/2003,11:42,44.73,44.74,44.71,44.73,3100
08/19/2003,11:43,44.74,44.78,44.74,44.78,3000
08/19/2003,11:44,44.76,44.76,44.75,44.75,2300
08/19/2003,11:45,44.74,44.75,44.73,44.75,2200
08/19/2003,11:46,44.76,44.76,44.76,44.76,1100
08/19/2003,11:47,44.76,44.76,44.75,44.76,1500
08/19/2003,11:48,44.76,44.76,44.75,44.75,2500
08/19/2003,11:49,44.74,44.75,44.72,44.75,1400
08/19/2003,11:50,44.73,44.73,44.73,44.73,100
08/19/2003,11:51,44.73,44.73,44.73,44.73,1000
08/19/2003,11:52,44.74,44.74,44.73,44.74,2700
08/19/2003,11:53,44.74,44.75,44.74,44.74,2100
08/19/2003,11:54,44.75,44.75,44.74,44.75,2400
08/19/2003,11:55,44.75,44.75,44.74,44.75,3900
08/19/2003,11:56,44.74,44.74,44.72,44.72,4000
08/19/2003,11:57,44.71,44.72,44.71,44.72,600
08/19/2003,11:58,44.74,44.74,44.74,44.74,300
08/19/2003,11:59,44.74,44.74,44.73,44.73,1700
08/19/2003,12:00,44.72,44.74,44.72,44.72,2100
08/19/2003,12:01,44.74,44.74,44.71,44.72,5500
08/19/2003,12:02,44.72,44.72,44.71,44.71,900
08/19/2003,12:03,44.71,44.73,44.71,44.73,2700
08/19/2003,12:04,44.72,44.74,44.72,44.72,1800
08/19/2003,12:05,44.73,44.73,44.7,44.71,5300
08/19/2003,12:06,44.7,44.71,44.7,44.7,2300
08/19/2003,12:07,44.7,44.7,44.7,44.7,4400
08/19/2003,12:08,44.71,44.72,44.71,44.71,2200
08/19/2003,12:09,44.66,44.71,44.66,44.67,8300
08/19/2003,12:10,44.68,44.69,44.68,44.69,5000
08/19/2003,12:11,44.68,44.73,44.68,44.73,2300
08/19/2003,12:12,44.73,44.74,44.69,44.69,3500
08/19/2003,12:13,44.69,44.69,44.67,44.67,2900
08/19/2003,12:14,44.66,44.67,44.66,44.66,3000
08/19/2003,12:15,44.67,44.69,44.67,44.69,1500
08/19/2003,12:16,44.69,44.69,44.68,44.68,300
08/19/2003,12:17,44.69,44.69,44.67,44.67,9500
08/19/2003,12:18,44.66,44.67,44.66,44.67,2000
08/19/2003,12:19,44.64,44.66,44.62,44.63,9800
08/19/2003,12:20,44.63,44.63,44.63,44.63,100
08/19/2003,12:21,44.62,44.62,44.62,44.62,3500
08/19/2003,12:22,44.62,44.62,44.61,44.61,13200
08/19/2003,12:23,44.62,44.62,44.62,44.62,4200
08/19/2003,12:24,44.62,44.62,44.6,44.6,4700
08/19/2003,12:25,44.61,44.61,44.6,44.61,6000
08/19/2003,12:26,44.6,44.61,44.55,44.55,6000
08/19/2003,12:27,44.55,44.6,44.51,44.59,4900
08/19/2003,12:28,44.55,44.55,44.5,44.5,51200
08/19/2003,12:29,44.5,44.5,44.5,44.5,17800
08/19/2003,12:30,44.5,44.51,44.49,44.49,4000
08/19/2003,12:31,44.5,44.5,44.5,44.5,22900
08/19/2003,12:32,44.49,44.5,44.49,44.5,2700
08/19/2003,12:33,44.5,44.5,44.47,44.47,4200
08/19/2003,12:34,44.47,44.49,44.47,44.49,1300
08/19/2003,12:35,44.47,44.48,44.45,44.47,27700
08/19/2003,12:36,44.46,44.49,44.44,44.48,3800
08/19/2003,12:37,44.45,44.46,44.44,44.44,4100
08/19/2003,12:38,44.469,44.469,44.45,44.45,2800
08/19/2003,12:39,44.45,44.45,44.45,44.45,200
08/19/2003,12:40,44.45,44.47,44.44,44.45,5000
08/19/2003,12:41,44.44,44.45,44.39,44.39,9400
08/19/2003,12:42,44.4,44.4,44.38,44.38,4600
08/19/2003,12:43,44.38,44.39,44.33,44.35,19200
08/19/2003,12:44,44.3,44.32,44.3,44.31,12100
08/19/2003,12:45,44.3,44.32,44.3,44.3,34300
08/19/2003,12:46,44.3,44.31,44.29,44.3,18800
08/19/2003,12:47,44.3,44.3,44.28,44.29,1600
08/19/2003,12:48,44.3,44.31,44.3,44.31,500
08/19/2003,12:49,44.31,44.31,44.31,44.31,21400
08/19/2003,12:50,44.29,44.29,44.29,44.29,800
08/19/2003,12:51,44.29,44.29,44.28,44.28,4700
08/19/2003,12:52,44.28,44.28,44.26,44.261,27500
08/19/2003,12:53,44.26,44.26,44.25,44.25,6300
08/19/2003,12:54,44.26,44.27,44.25,44.26,3800
08/19/2003,12:55,44.26,44.28,44.25,44.25,9300
08/19/2003,12:56,44.25,44.25,44.2,44.22,5500
08/19/2003,12:57,44.2,44.21,44.2,44.2,2200
08/19/2003,12:58,44.21,44.24,44.2,44.2,39800
08/19/2003,12:59,44.2,44.24,44.2,44.24,41300
08/19/2003,13:00,44.24,44.258,44.24,44.25,5300
08/19/2003,13:01,44.25,44.26,44.24,44.24,10800
08/19/2003,13:02,44.25,44.25,44.24,44.25,7200
08/19/2003,13:03,44.23,44.24,44.2,44.2,4300
08/19/2003,13:04,44.2,44.2,44.2,44.2,13900
08/19/2003,13:05,44.2,44.21,44.192,44.2,5600
08/19/2003,13:06,44.2,44.21,44.2,44.2,1900
08/19/2003,13:07,44.2,44.21,44.18,44.18,9500
08/19/2003,13:08,44.172,44.172,44.11,44.17,5400
08/19/2003,13:09,44.12,44.13,44.12,44.128,26900
08/19/2003,13:10,44.13,44.15,44.12,44.15,7800
08/19/2003,13:11,44.15,44.18,44.15,44.17,15300
08/19/2003,13:12,44.16,44.17,44.12,44.13,30900
08/19/2003,13:13,44.14,44.14,44.14,44.14,2000
08/19/2003,13:14,44.14,44.18,44.14,44.18,13000
08/19/2003,13:15,44.18,44.18,44.14,44.15,3000
08/19/2003,13:16,44.17,44.17,44.15,44.15,2300
08/19/2003,13:17,44.16,44.16,44.15,44.15,6100
08/19/2003,13:18,44.16,44.16,44.14,44.14,3300
08/19/2003,13:19,44.14,44.16,44.13,44.13,4200
08/19/2003,13:20,44.13,44.13,44.1,44.1,12400
08/19/2003,13:21,44.1,44.1,44.1,44.1,2600
08/19/2003,13:22,44.09,44.1,44.09,44.1,14700
08/19/2003,13:23,44.1,44.11,44.09,44.1,3800
08/19/2003,13:24,44.09,44.1,44.08,44.1,5400
08/19/2003,13:25,44.1,44.12,44.09,44.1,6900
08/19/2003,13:26,44.1,44.11,44.06,44.1,41400
08/19/2003,13:27,44.1,44.1,44.08,44.08,9500
08/19/2003,13:28,44.09,44.09,44.08,44.09,4700
08/19/2003,13:29,44.09,44.09,44.06,44.07,8700
08/19/2003,13:30,44.05,44.08,44.05,44.08,9200
08/19/2003,13:31,44.07,44.07,44.05,44.05,14700
08/19/2003,13:32,44.05,44.05,44.05,44.05,3600
08/19/2003,13:33,44.06,44.06,44.04,44.05,11400
08/19/2003,13:34,44.05,44.06,44.04,44.05,10600
08/19/2003,13:35,44.06,44.07,44.05,44.07,2600
08/19/2003,13:36,44.07,44.08,44.07,44.08,4400
08/19/2003,13:37,44.08,44.08,44.06,44.06,17200
08/19/2003,13:38,44.07,44.07,44.05,44.06,67700
08/19/2003,13:39,44.07,44.11,44.07,44.11,15900
08/19/2003,13:40,44.11,44.12,44.11,44.12,11400
08/19/2003,13:41,44.12,44.14,44.12,44.13,10700
08/19/2003,13:42,44.13,44.14,44.13,44.13,6800
08/19/2003,13:43,44.11,44.13,44.09,44.09,13600
08/19/2003,13:44,44.11,44.11,44.06,44.07,10100
08/19/2003,13:45,44.07,44.1,44.07,44.1,6700
08/19/2003,13:46,44.11,44.12,44.1,44.12,7400
08/19/2003,13:47,44.11,44.13,44.1,44.13,7600
08/19/2003,13:48,44.13,44.16,44.13,44.16,23400
08/19/2003,13:49,44.17,44.17,44.15,44.15,1500
08/19/2003,13:50,44.16,44.16,44.1,44.124,11600
08/19/2003,13:51,44.11,44.15,44.11,44.15,3000
08/19/2003,13:52,44.15,44.15,44.14,44.14,700
08/19/2003,13:53,44.14,44.14,44.13,44.14,1400
08/19/2003,13:54,44.13,44.15,44.13,44.15,1200
08/19/2003,13:55,44.17,44.19,44.17,44.19,6900
08/19/2003,13:56,44.2,44.23,44.2,44.21,5300
08/19/2003,13:57,44.2,44.2,44.19,44.19,700
08/19/2003,13:58,44.18,44.18,44.15,44.15,2500
08/19/2003,13:59,44.16,44.17,44.15,44.17,7300
08/19/2003,14:00,44.15,44.15,44.15,44.15,400
08/19/2003,14:01,44.15,44.16,44.15,44.16,2500
08/19/2003,14:02,44.17,44.17,44.17,44.17,2100
08/19/2003,14:03,44.17,44.17,44.15,44.15,10400
08/19/2003,14:04,44.14,44.15,44.12,44.15,5500
08/19/2003,14:05,44.15,44.15,44.15,44.15,1200
08/19/2003,14:06,44.15,44.161,44.13,44.161,5900
08/19/2003,14:07,44.17,44.19,44.17,44.19,6200
08/19/2003,14:08,44.19,44.19,44.18,44.18,4700
08/19/2003,14:09,44.18,44.18,44.15,44.15,8000
08/19/2003,14:10,44.13,44.15,44.12,44.12,13900
08/19/2003,14:11,44.12,44.12,44.1,44.1,8000
08/19/2003,14:12,44.11,44.15,44.11,44.14,4500
08/19/2003,14:13,44.14,44.15,44.12,44.15,2500
08/19/2003,14:14,44.15,44.16,44.15,44.16,7000
08/19/2003,14:15,44.16,44.16,44.14,44.14,2800
08/19/2003,14:16,44.15,44.16,44.12,44.12,13600
08/19/2003,14:17,44.11,44.13,44.09,44.13,10100
08/19/2003,14:18,44.14,44.14,44.14,44.14,900
08/19/2003,14:19,44.14,44.16,44.14,44.15,2100
08/19/2003,14:20,44.14,44.16,44.14,44.15,9800
08/19/2003,14:21,44.15,44.15,44.14,44.15,2300
08/19/2003,14:22,44.15,44.15,44.13,44.14,6700
08/19/2003,14:23,44.14,44.15,44.09,44.1,18200
08/19/2003,14:24,44.11,44.11,44.1,44.1,2600
08/19/2003,14:25,44.11,44.12,44.09,44.09,14200
08/19/2003,14:26,44.1,44.1,44.07,44.07,13800
08/19/2003,14:27,44.09,44.09,44.05,44.08,28500
08/19/2003,14:28,44.08,44.09,44.05,44.05,27200
08/19/2003,14:29,44.07,44.08,44.07,44.08,4100
08/19/2003,14:30,44.08,44.08,44.07,44.08,5200
08/19/2003,14:31,44.09,44.1,44.09,44.09,11700
08/19/2003,14:32,44.09,44.09,44.02,44.04,20800
08/19/2003,14:33,44.02,44.03,44.01,44.02,36300
08/19/2003,14:34,44.02,44.02,44.01,44.02,9200
08/19/2003,14:35,44.02,44.02,44,44,17000
08/19/2003,14:36,44,44.01,43.99,44,4000
08/19/2003,14:37,43.95,44,43.94,43.96,66900
08/19/2003,14:38,43.96,43.99,43.96,43.99,2700
08/19/2003,14:39,44,44,44,44,61500
08/19/2003,14:40,44,44,43.97,43.97,16700
08/19/2003,14:41,43.97,43.98,43.96,43.96,25300
08/19/2003,14:42,43.97,43.97,43.96,43.96,12300
08/19/2003,14:43,43.97,43.98,43.97,43.97,5900
08/19/2003,14:44,43.97,43.98,43.95,43.96,4900
08/19/2003,14:45,43.97,43.98,43.96,43.97,3400
08/19/2003,14:46,43.98,43.99,43.96,43.99,4100
08/19/2003,14:47,43.96,43.96,43.96,43.96,900
08/19/2003,14:48,43.98,43.98,43.96,43.98,1600
08/19/2003,14:49,43.98,44.01,43.98,44.01,4600
08/19/2003,14:50,44.01,44.03,44.01,44.02,5800
08/19/2003,14:51,44.02,44.03,44.01,44.01,7000
08/19/2003,14:52,44.01,44.03,44.01,44.03,6600
08/19/2003,14:53,44.02,44.03,44.01,44.01,3800
08/19/2003,14:54,44.01,44.03,44.01,44.01,1700
08/19/2003,14:55,44.01,44.01,43.99,44,19000
08/19/2003,14:56,44.01,44.01,44,44.01,9400
08/19/2003,14:57,44.01,44.02,44.01,44.01,5000
08/19/2003,14:58,44.01,44.07,44.01,44.07,25600
08/19/2003,14:59,44.07,44.12,44.07,44.12,11000
08/19/2003,15:00,44.12,44.12,44.11,44.11,5900
08/19/2003,15:01,44.11,44.11,44.08,44.08,10200
08/19/2003,15:02,44.09,44.14,44.09,44.14,12300
08/19/2003,15:03,44.14,44.15,44.14,44.15,6900
08/19/2003,15:04,44.15,44.15,44.14,44.15,4200
08/19/2003,15:05,44.16,44.18,44.15,44.16,10100
08/19/2003,15:06,44.15,44.16,44.14,44.15,5900
08/19/2003,15:07,44.16,44.16,44.16,44.16,700
08/19/2003,15:08,44.16,44.16,44.14,44.15,6000
08/19/2003,15:09,44.15,44.15,44.14,44.14,4300
08/19/2003,15:10,44.14,44.15,44.14,44.14,2600
08/19/2003,15:11,44.14,44.15,44.14,44.15,11200
08/19/2003,15:12,44.16,44.16,44.14,44.16,6600
08/19/2003,15:13,44.18,44.18,44.16,44.16,5500
08/19/2003,15:14,44.15,44.17,44.15,44.17,8600
08/19/2003,15:15,44.16,44.16,44.15,44.16,4700
08/19/2003,15:16,44.16,44.16,44.15,44.15,16100
08/19/2003,15:17,44.15,44.16,44.14,44.14,11100
08/19/2003,15:18,44.14,44.15,44.12,44.14,4900
08/19/2003,15:19,44.12,44.13,44.11,44.12,7800
08/19/2003,15:20,44.11,44.12,44.1,44.11,46100
08/19/2003,15:21,44.12,44.13,44.11,44.13,6800
08/19/2003,15:22,44.12,44.13,44.12,44.12,1900
08/19/2003,15:23,44.12,44.13,44.12,44.13,7000
08/19/2003,15:24,44.13,44.13,44.13,44.13,14200
08/19/2003,15:25,44.13,44.14,44.12,44.14,8400
08/19/2003,15:26,44.14,44.14,44.14,44.14,3900
08/19/2003,15:27,44.15,44.15,44.15,44.15,12100
08/19/2003,15:28,44.15,44.15,44.13,44.13,4900
08/19/2003,15:29,44.13,44.14,44.12,44.12,10600
08/19/2003,15:30,44.12,44.13,44.11,44.12,14600
08/19/2003,15:31,44.12,44.13,44.12,44.12,10600
08/19/2003,15:32,44.12,44.12,44.11,44.12,8300
08/19/2003,15:33,44.11,44.11,44.11,44.11,1300
08/19/2003,15:34,44.12,44.17,44.12,44.17,22200
08/19/2003,15:35,44.16,44.16,44.15,44.16,20200
08/19/2003,15:36,44.15,44.16,44.14,44.14,2700
08/19/2003,15:37,44.14,44.14,44.14,44.14,29900
08/19/2003,15:38,44.14,44.14,44.14,44.14,1000
08/19/2003,15:39,44.14,44.14,44.12,44.12,8700
08/19/2003,15:40,44.12,44.13,44.12,44.12,7200
08/19/2003,15:41,44.11,44.12,44.11,44.11,15000
08/19/2003,15:42,44.11,44.2,44.11,44.2,28300
08/19/2003,15:43,44.22,44.22,44.2,44.2,10800
08/19/2003,15:44,44.2,44.24,44.2,44.24,12900
08/19/2003,15:45,44.23,44.26,44.23,44.26,14500
08/19/2003,15:46,44.27,44.29,44.27,44.29,13000
08/19/2003,15:47,44.28,44.3,44.28,44.3,7900
08/19/2003,15:48,44.31,44.36,44.31,44.35,36400
08/19/2003,15:49,44.36,44.36,44.35,44.35,15700
08/19/2003,15:50,44.35,44.35,44.31,44.31,4300
08/19/2003,15:51,44.3,44.32,44.3,44.32,4200
08/19/2003,15:52,44.31,44.33,44.31,44.32,8200
08/19/2003,15:53,44.33,44.35,44.33,44.35,73000
08/19/2003,15:54,44.35,44.42,44.35,44.42,39100
08/19/2003,15:55,44.42,44.42,44.4,44.42,17700
08/19/2003,15:56,44.41,44.41,44.37,44.37,20400
08/19/2003,15:57,44.37,44.38,44.33,44.33,28200
08/19/2003,15:58,44.34,44.35,44.31,44.35,34100
08/19/2003,15:59,44.35,44.36,44.32,44.32,18300
08/20/2003,09:30,0,0,0,0,0
08/20/2003,09:31,0,0,0,0,0
08/20/2003,09:32,44,44,44,44,95300
08/20/2003,09:33,43.99,44,43.96,44,15900
08/20/2003,09:34,44,44,43.99,44,17900
08/20/2003,09:35,43.99,44,43.98,44,1400
08/20/2003,09:36,43.99,44,43.99,44,14000
08/20/2003,09:37,44,44,43.99,44,31700
08/20/2003,09:38,43.99,43.99,43.95,43.95,10200
08/20/2003,09:39,43.96,44,43.96,44,19600
08/20/2003,09:40,43.99,44,43.95,43.96,7700
08/20/2003,09:41,43.95,43.99,43.95,43.97,11900
08/20/2003,09:42,43.96,43.98,43.95,43.96,15900
08/20/2003,09:43,43.97,43.99,43.96,43.99,12200
08/20/2003,09:44,43.97,44,43.97,43.99,11300
08/20/2003,09:45,43.99,43.99,43.97,43.98,7600
08/20/2003,09:46,43.992,43.992,43.97,43.98,24600
08/20/2003,09:47,44,44,43.97,44,17200
08/20/2003,09:48,44,44.03,43.98,43.98,1400
08/20/2003,09:49,43.97,43.99,43.97,43.98,24800
08/20/2003,09:50,43.98,43.99,43.97,43.97,12900
08/20/2003,09:51,43.94,43.97,43.94,43.97,23600
08/20/2003,09:52,43.95,43.99,43.95,43.96,21200
08/20/2003,09:53,43.952,43.96,43.95,43.95,23600
08/20/2003,09:54,43.95,43.95,43.94,43.94,15200
08/20/2003,09:55,43.95,43.97,43.91,43.97,46600
08/20/2003,09:56,43.92,43.95,43.91,43.95,31000
08/20/2003,09:57,43.95,43.96,43.94,43.95,3200
08/20/2003,09:58,43.95,43.968,43.94,43.95,10100
08/20/2003,09:59,43.95,43.96,43.94,43.94,3800
08/20/2003,10:00,43.95,43.95,43.93,43.93,4500
08/20/2003,10:01,43.87,43.905,43.87,43.88,12300
08/20/2003,10:02,43.88,43.88,43.88,43.88,1300
08/20/2003,10:03,43.88,43.88,43.86,43.86,400
08/20/2003,10:04,43.86,43.88,43.8,43.8,52900
08/20/2003,10:05,43.8,43.81,43.78,43.79,17800
08/20/2003,10:06,43.79,43.79,43.75,43.75,18200
08/20/2003,10:07,43.75,43.75,43.73,43.74,17000
08/20/2003,10:08,43.74,43.75,43.73,43.75,47500
08/20/2003,10:09,43.74,43.75,43.7,43.7,20400
08/20/2003,10:10,43.71,43.71,43.66,43.7,12900
08/20/2003,10:11,43.69,43.71,43.66,43.7,37900
08/20/2003,10:12,43.71,43.71,43.68,43.71,15400
08/20/2003,10:13,43.72,43.74,43.7,43.7,7300
08/20/2003,10:14,43.7,43.71,43.7,43.71,2500
08/20/2003,10:15,43.71,43.72,43.7,43.72,6100
08/20/2003,10:16,43.72,43.74,43.72,43.73,6200
08/20/2003,10:17,43.74,43.76,43.74,43.74,3100
08/20/2003,10:18,43.78,43.78,43.75,43.76,6500
08/20/2003,10:19,43.76,43.77,43.76,43.77,3800
08/20/2003,10:20,43.77,43.77,43.76,43.76,6900
08/20/2003,10:21,43.76,43.78,43.76,43.78,5000
08/20/2003,10:22,43.79,43.85,43.78,43.83,46700
08/20/2003,10:23,43.78,43.78,43.78,43.78,4300
08/20/2003,10:24,43.72,43.77,43.72,43.72,9500
08/20/2003,10:25,43.72,43.73,43.71,43.71,3200
08/20/2003,10:26,43.71,43.71,43.71,43.71,700
08/20/2003,10:27,43.71,43.73,43.7,43.72,4400
08/20/2003,10:28,43.73,43.75,43.73,43.73,14200
08/20/2003,10:29,43.72,43.78,43.72,43.78,3500
08/20/2003,10:30,43.78,43.78,43.77,43.77,4100
08/20/2003,10:31,43.77,43.78,43.77,43.78,1700
08/20/2003,10:32,43.77,43.78,43.75,43.77,2500
08/20/2003,10:33,43.76,43.77,43.73,43.75,5900
08/20/2003,10:34,43.75,43.77,43.75,43.75,1400
08/20/2003,10:35,43.76,43.76,43.75,43.75,6200
08/20/2003,10:36,43.72,43.74,43.71,43.73,5000
08/20/2003,10:37,43.73,43.73,43.72,43.72,12200
08/20/2003,10:38,43.73,43.75,43.72,43.75,4900
08/20/2003,10:39,43.77,43.78,43.77,43.78,3300
08/20/2003,10:40,43.78,43.79,43.78,43.78,1900
08/20/2003,10:41,43.79,43.79,43.77,43.78,13400
08/20/2003,10:42,43.79,43.79,43.78,43.79,1300
08/20/2003,10:43,43.78,43.79,43.77,43.77,3000
08/20/2003,10:44,43.74,43.75,43.73,43.75,2700
08/20/2003,10:45,43.75,43.75,43.72,43.72,7400
08/20/2003,10:46,43.73,43.74,43.72,43.74,3700
08/20/2003,10:47,43.73,43.75,43.73,43.74,2800
08/20/2003,10:48,43.74,43.76,43.74,43.76,3100
08/20/2003,10:49,43.76,43.76,43.75,43.75,7500
08/20/2003,10:50,43.75,43.75,43.74,43.75,3500
08/20/2003,10:51,43.75,43.75,43.74,43.75,1200
08/20/2003,10:52,43.75,43.75,43.73,43.73,9700
08/20/2003,10:53,43.74,43.75,43.74,43.74,2300
08/20/2003,10:54,43.76,43.76,43.74,43.74,1300
08/20/2003,10:55,43.73,43.73,43.72,43.73,4900
08/20/2003,10:56,43.73,43.74,43.72,43.72,4300
08/20/2003,10:57,43.72,43.75,43.72,43.75,7100
08/20/2003,10:58,43.74,43.77,43.74,43.75,3300
08/20/2003,10:59,43.75,43.77,43.75,43.76,3600
08/20/2003,11:00,43.76,43.78,43.75,43.78,43700
08/20/2003,11:01,43.76,43.85,43.76,43.85,16100
08/20/2003,11:02,43.83,43.84,43.83,43.84,2400
08/20/2003,11:03,43.84,43.89,43.83,43.89,13700
08/20/2003,11:04,43.86,43.88,43.85,43.87,4800
08/20/2003,11:05,43.86,43.86,43.85,43.85,5100
08/20/2003,11:06,43.86,43.9,43.86,43.9,2000
08/20/2003,11:07,43.88,43.89,43.87,43.89,4400
08/20/2003,11:08,43.88,43.9,43.88,43.9,1500
08/20/2003,11:09,43.9,43.91,43.87,43.87,3600
08/20/2003,11:10,43.89,43.92,43.87,43.89,9700
08/20/2003,11:11,43.89,43.9,43.88,43.89,3800
08/20/2003,11:12,43.89,43.89,43.89,43.89,2600
08/20/2003,11:13,43.9,43.95,43.89,43.92,8300
08/20/2003,11:14,43.94,43.94,43.92,43.92,7500
08/20/2003,11:15,43.92,43.92,43.91,43.91,1700
08/20/2003,11:16,43.9,43.9,43.89,43.9,4000
08/20/2003,11:17,43.89,43.9,43.85,43.89,6300
08/20/2003,11:18,43.89,43.91,43.89,43.91,2000
08/20/2003,11:19,43.91,43.93,43.91,43.92,10400
08/20/2003,11:20,43.93,43.94,43.9,43.94,10400
08/20/2003,11:21,43.94,43.94,43.94,43.94,1200
08/20/2003,11:22,43.94,43.95,43.94,43.94,6100
08/20/2003,11:23,43.94,43.97,43.94,43.96,21500
08/20/2003,11:24,43.97,43.97,43.94,43.94,21400
08/20/2003,11:25,43.96,43.96,43.93,43.93,7000
08/20/2003,11:26,43.93,43.93,43.92,43.93,8800
08/20/2003,11:27,43.93,43.95,43.93,43.95,3500
08/20/2003,11:28,43.94,43.98,43.94,43.94,12700
08/20/2003,11:29,43.95,43.95,43.95,43.95,100
08/20/2003,11:30,43.92,43.97,43.92,43.97,52700
08/20/2003,11:31,43.98,44,43.97,43.98,2700
08/20/2003,11:32,43.99,43.99,43.94,43.98,14900
08/20/2003,11:33,43.95,43.99,43.94,43.99,33500
08/20/2003,11:34,43.99,43.99,43.96,43.96,2300
08/20/2003,11:35,43.95,43.95,43.94,43.94,2000
08/20/2003,11:36,43.95,43.96,43.95,43.95,2100
08/20/2003,11:37,43.95,43.96,43.94,43.96,8500
08/20/2003,11:38,43.97,43.97,43.95,43.95,4400
08/20/2003,11:39,43.96,43.96,43.94,43.94,3900
08/20/2003,11:40,43.93,43.94,43.93,43.94,2400
08/20/2003,11:41,43.92,43.94,43.92,43.94,3000
08/20/2003,11:42,43.93,43.94,43.93,43.94,1000
08/20/2003,11:43,43.94,43.94,43.9,43.9,5000
08/20/2003,11:44,43.91,43.934,43.91,43.934,500
08/20/2003,11:45,43.92,43.97,43.92,43.95,3800
08/20/2003,11:46,43.94,43.96,43.94,43.96,3400
08/20/2003,11:47,43.97,43.97,43.95,43.95,8800
08/20/2003,11:48,43.94,43.96,43.93,43.96,1300
08/20/2003,11:49,43.96,43.96,43.96,43.96,2000
08/20/2003,11:50,43.96,43.96,43.94,43.95,1200
08/20/2003,11:51,43.94,43.97,43.94,43.94,3100
08/20/2003,11:52,43.94,43.94,43.92,43.92,5300
08/20/2003,11:53,43.94,43.94,43.92,43.92,6700
08/20/2003,11:54,43.93,43.95,43.93,43.95,4800
08/20/2003,11:55,43.95,43.95,43.94,43.94,4500
08/20/2003,11:56,43.95,43.95,43.92,43.94,5500
08/20/2003,11:57,43.94,43.95,43.94,43.95,1500
08/20/2003,11:58,43.93,43.93,43.9,43.91,5900
08/20/2003,11:59,43.91,43.92,43.9,43.9,15400
08/20/2003,12:00,43.9,43.94,43.9,43.9,8500
08/20/2003,12:01,43.905,43.905,43.905,43.905,32700
08/20/2003,12:02,43.9,43.91,43.9,43.91,2400
08/20/2003,12:03,43.9,43.91,43.9,43.91,31800
08/20/2003,12:04,43.9,43.92,43.9,43.905,12100
08/20/2003,12:05,43.9,43.9,43.9,43.9,3700
08/20/2003,12:06,43.9,43.91,43.9,43.9,11300
08/20/2003,12:07,43.9,43.92,43.9,43.92,15100
08/20/2003,12:08,43.92,43.92,43.92,43.92,500
08/20/2003,12:09,43.92,43.92,43.91,43.91,7000
08/20/2003,12:10,43.91,43.92,43.9,43.92,17700
08/20/2003,12:11,43.91,43.91,43.91,43.91,2000
08/20/2003,12:12,43.9,43.9,43.9,43.9,5300
08/20/2003,12:13,43.92,43.92,43.91,43.91,2000
08/20/2003,12:14,43.92,43.95,43.92,43.95,6100
08/20/2003,12:15,43.94,43.95,43.94,43.94,2200
08/20/2003,12:16,43.92,43.94,43.92,43.94,2500
08/20/2003,12:17,43.94,43.94,43.94,43.94,500
08/20/2003,12:18,43.95,43.95,43.94,43.94,600
08/20/2003,12:19,43.94,43.94,43.92,43.92,700
08/20/2003,12:20,43.93,43.93,43.92,43.93,2400
08/20/2003,12:21,43.93,43.93,43.92,43.93,4400
08/20/2003,12:22,43.93,43.93,43.92,43.93,3500
08/20/2003,12:23,43.92,43.93,43.92,43.93,1900
08/20/2003,12:24,43.91,43.91,43.91,43.91,8500
08/20/2003,12:25,43.92,43.92,43.91,43.92,5600
08/20/2003,12:26,43.92,43.93,43.92,43.93,1300
08/20/2003,12:27,43.92,43.93,43.92,43.92,7500
08/20/2003,12:28,43.92,43.92,43.91,43.91,14800
08/20/2003,12:29,43.91,43.92,43.91,43.92,6900
08/20/2003,12:30,43.91,43.96,43.91,43.96,10000
08/20/2003,12:31,43.96,43.96,43.95,43.95,1600
08/20/2003,12:32,43.94,43.94,43.94,43.94,13000
08/20/2003,12:33,43.93,43.93,43.93,43.93,3400
08/20/2003,12:34,43.93,43.94,43.92,43.94,3700
08/20/2003,12:35,43.94,43.94,43.93,43.93,9600
08/20/2003,12:36,43.92,43.92,43.91,43.91,2100
08/20/2003,12:37,43.92,43.92,43.92,43.92,1200
08/20/2003,12:38,43.92,43.92,43.91,43.91,2900
08/20/2003,12:39,43.91,43.91,43.89,43.9,36900
08/20/2003,12:40,43.9,43.91,43.89,43.91,4700
08/20/2003,12:41,43.91,43.93,43.91,43.93,12900
08/20/2003,12:42,43.92,43.95,43.92,43.95,5400
08/20/2003,12:43,43.95,43.95,43.94,43.94,3200
08/20/2003,12:44,43.94,43.95,43.93,43.94,1400
08/20/2003,12:45,43.93,43.94,43.93,43.93,1900
08/20/2003,12:46,43.93,43.93,43.93,43.93,2900
08/20/2003,12:47,43.93,43.94,43.93,43.94,5400
08/20/2003,12:48,43.94,43.94,43.94,43.94,300
08/20/2003,12:49,43.94,43.94,43.93,43.94,6300
08/20/2003,12:50,43.94,43.95,43.93,43.95,12800
08/20/2003,12:51,43.95,43.96,43.95,43.96,2100
08/20/2003,12:52,43.96,43.96,43.94,43.95,4900
08/20/2003,12:53,43.95,43.95,43.94,43.94,4700
08/20/2003,12:54,43.94,43.95,43.94,43.95,4700
08/20/2003,12:55,43.95,43.95,43.94,43.94,2300
08/20/2003,12:56,43.95,43.96,43.95,43.96,14100
08/20/2003,12:57,43.95,43.96,43.95,43.96,1600
08/20/2003,12:58,43.95,43.97,43.95,43.96,700
08/20/2003,12:59,43.96,43.97,43.96,43.97,7400
08/20/2003,13:00,43.97,43.97,43.96,43.97,4900
08/20/2003,13:01,43.97,43.975,43.97,43.97,3800
08/20/2003,13:02,43.97,43.97,43.96,43.96,6200
08/20/2003,13:03,43.96,43.96,43.96,43.96,100
08/20/2003,13:04,43.96,43.96,43.96,43.96,1300
08/20/2003,13:05,43.96,43.96,43.95,43.95,7800
08/20/2003,13:06,0,0,0,0,0
08/20/2003,13:07,43.95,43.95,43.94,43.94,3100
08/20/2003,13:08,43.95,43.95,43.93,43.93,3400
08/20/2003,13:09,43.94,43.94,43.92,43.92,5200
08/20/2003,13:10,43.92,43.93,43.92,43.929,700
08/20/2003,13:11,43.93,43.93,43.93,43.93,1600
08/20/2003,13:12,43.93,43.93,43.92,43.92,17500
08/20/2003,13:13,43.92,43.93,43.92,43.92,2700
08/20/2003,13:14,43.92,43.92,43.91,43.92,11500
08/20/2003,13:15,43.92,43.93,43.92,43.92,1900
08/20/2003,13:16,43.93,43.93,43.92,43.92,1800
08/20/2003,13:17,43.91,43.91,43.91,43.91,200
08/20/2003,13:18,43.92,43.95,43.91,43.94,11300
08/20/2003,13:19,43.93,43.94,43.91,43.92,6900
08/20/2003,13:20,43.93,43.93,43.92,43.92,700
08/20/2003,13:21,43.93,43.93,43.92,43.92,1000
08/20/2003,13:22,43.92,43.92,43.92,43.92,1200
08/20/2003,13:23,43.91,43.92,43.91,43.92,900
08/20/2003,13:24,43.9,43.91,43.9,43.91,4900
08/20/2003,13:25,43.9,43.91,43.9,43.91,3500
08/20/2003,13:26,43.91,43.91,43.91,43.91,1200
08/20/2003,13:27,43.9,43.9,43.9,43.9,5900
08/20/2003,13:28,43.9,43.91,43.9,43.9,2800
08/20/2003,13:29,43.91,43.91,43.9,43.9,5500
08/20/2003,13:30,43.9,43.9,43.89,43.89,4300
08/20/2003,13:31,43.88,43.88,43.85,43.85,5400
08/20/2003,13:32,43.85,43.86,43.84,43.86,4100
08/20/2003,13:33,43.85,43.88,43.85,43.88,1100
08/20/2003,13:34,43.86,43.86,43.84,43.85,5300
08/20/2003,13:35,43.84,43.84,43.84,43.84,4000
08/20/2003,13:36,43.84,43.85,43.84,43.85,6100
08/20/2003,13:37,43.85,43.86,43.83,43.84,16000
08/20/2003,13:38,43.83,43.84,43.83,43.84,3400
08/20/2003,13:39,43.84,43.84,43.82,43.82,9600
08/20/2003,13:40,43.83,43.84,43.82,43.83,7600
08/20/2003,13:41,43.82,43.83,43.81,43.83,1900
08/20/2003,13:42,43.83,43.83,43.82,43.83,10200
08/20/2003,13:43,43.83,43.84,43.83,43.83,5300
08/20/2003,13:44,43.84,43.84,43.84,43.84,4300
08/20/2003,13:45,43.84,43.84,43.8,43.8,23600
08/20/2003,13:46,43.8,43.8,43.8,43.8,2800
08/20/2003,13:47,43.75,43.8,43.75,43.8,28900
08/20/2003,13:48,43.75,43.83,43.75,43.82,6900
08/20/2003,13:49,43.82,43.82,43.82,43.82,3600
08/20/2003,13:50,43.82,43.82,43.8,43.8,3700
08/20/2003,13:51,43.81,43.81,43.77,43.79,8300
08/20/2003,13:52,43.79,43.79,43.76,43.76,3900
08/20/2003,13:53,43.77,43.77,43.76,43.77,4000
08/20/2003,13:54,43.76,43.77,43.76,43.76,6100
08/20/2003,13:55,43.77,43.772,43.75,43.75,16600
08/20/2003,13:56,43.76,43.77,43.74,43.75,6400
08/20/2003,13:57,43.76,43.79,43.76,43.79,1300
08/20/2003,13:58,43.79,43.79,43.74,43.75,6400
08/20/2003,13:59,43.75,43.78,43.75,43.77,28600
08/20/2003,14:00,43.76,43.77,43.76,43.77,6900
08/20/2003,14:01,43.77,43.77,43.75,43.77,11700
08/20/2003,14:02,43.78,43.79,43.77,43.78,2600
08/20/2003,14:03,43.77,43.77,43.76,43.77,8800
08/20/2003,14:04,43.77,43.79,43.75,43.75,6600
08/20/2003,14:05,43.76,43.78,43.75,43.78,3500
08/20/2003,14:06,43.78,43.78,43.78,43.78,9900
08/20/2003,14:07,43.78,43.78,43.77,43.78,1900
08/20/2003,14:08,43.78,43.78,43.77,43.77,4800
08/20/2003,14:09,43.76,43.772,43.75,43.75,5400
08/20/2003,14:10,43.75,43.75,43.73,43.73,9400
08/20/2003,14:11,43.73,43.75,43.73,43.74,7100
08/20/2003,14:12,43.73,43.75,43.73,43.74,3300
08/20/2003,14:13,43.73,43.74,43.72,43.73,13300
08/20/2003,14:14,43.73,43.74,43.72,43.72,23400
08/20/2003,14:15,43.72,43.73,43.71,43.71,16000
08/20/2003,14:16,43.72,43.72,43.7,43.7,13900
08/20/2003,14:17,43.71,43.73,43.7,43.73,3300
08/20/2003,14:18,43.72,43.72,43.69,43.69,21500
08/20/2003,14:19,43.7,43.7,43.66,43.68,37300
08/20/2003,14:20,43.67,43.71,43.66,43.71,21000
08/20/2003,14:21,43.71,43.73,43.7,43.73,6100
08/20/2003,14:22,43.72,43.78,43.72,43.77,13900
08/20/2003,14:23,43.76,43.77,43.76,43.77,1900
08/20/2003,14:24,43.76,43.77,43.74,43.75,7000
08/20/2003,14:25,43.75,43.76,43.74,43.75,10200
08/20/2003,14:26,43.75,43.76,43.75,43.76,1700
08/20/2003,14:27,43.76,43.76,43.76,43.76,1300
08/20/2003,14:28,43.77,43.77,43.77,43.77,1200
08/20/2003,14:29,43.76,43.77,43.76,43.76,10300
08/20/2003,14:30,43.77,43.77,43.76,43.77,4900
08/20/2003,14:31,43.76,43.77,43.76,43.77,4500
08/20/2003,14:32,43.76,43.76,43.76,43.76,1000
08/20/2003,14:33,43.76,43.77,43.74,43.75,5300
08/20/2003,14:34,43.75,43.75,43.74,43.74,8500
08/20/2003,14:35,43.75,43.75,43.74,43.75,2900
08/20/2003,14:36,43.74,43.75,43.74,43.75,7600
08/20/2003,14:37,43.75,43.75,43.75,43.75,1800
08/20/2003,14:38,43.75,43.75,43.74,43.75,5500
08/20/2003,14:39,43.75,43.75,43.73,43.73,5500
08/20/2003,14:40,43.72,43.73,43.71,43.72,11500
08/20/2003,14:41,43.71,43.72,43.7,43.72,3600
08/20/2003,14:42,43.71,43.72,43.71,43.71,1300
08/20/2003,14:43,43.72,43.72,43.7,43.7,6800
08/20/2003,14:44,43.7,43.71,43.66,43.66,49900
08/20/2003,14:45,43.66,43.67,43.66,43.67,5600
08/20/2003,14:46,43.67,43.67,43.66,43.67,19800
08/20/2003,14:47,43.67,43.67,43.66,43.67,5900
08/20/2003,14:48,43.67,43.67,43.66,43.66,1300
08/20/2003,14:49,43.67,43.67,43.67,43.67,300
08/20/2003,14:50,43.67,43.7,43.66,43.7,24400
08/20/2003,14:51,43.7,43.73,43.67,43.73,4200
08/20/2003,14:52,43.74,43.75,43.73,43.73,7300
08/20/2003,14:53,43.73,43.74,43.71,43.71,5400
08/20/2003,14:54,43.72,43.73,43.71,43.73,2000
08/20/2003,14:55,43.73,43.73,43.71,43.72,8500
08/20/2003,14:56,43.72,43.73,43.72,43.72,2000
08/20/2003,14:57,43.73,43.75,43.72,43.73,2400
08/20/2003,14:58,43.73,43.78,43.73,43.78,5800
08/20/2003,14:59,43.78,43.86,43.78,43.85,14200
08/20/2003,15:00,43.86,43.86,43.83,43.83,6700
08/20/2003,15:01,43.84,43.87,43.84,43.87,11600
08/20/2003,15:02,43.87,43.87,43.85,43.85,5200
08/20/2003,15:03,43.84,43.85,43.84,43.84,5800
08/20/2003,15:04,43.85,43.85,43.84,43.85,1200
08/20/2003,15:05,43.85,43.85,43.84,43.85,1500
08/20/2003,15:06,43.84,43.85,43.84,43.85,3100
08/20/2003,15:07,43.85,43.89,43.85,43.89,11300
08/20/2003,15:08,43.89,43.89,43.87,43.87,2100
08/20/2003,15:09,43.86,43.87,43.85,43.85,4100
08/20/2003,15:10,43.84,43.86,43.84,43.85,12000
08/20/2003,15:11,43.85,43.88,43.85,43.88,8800
08/20/2003,15:12,43.89,43.91,43.89,43.89,16400
08/20/2003,15:13,43.9,43.91,43.89,43.9,6400
08/20/2003,15:14,43.9,43.92,43.89,43.91,15700
08/20/2003,15:15,43.92,43.93,43.92,43.92,2300
08/20/2003,15:16,43.93,43.95,43.92,43.94,15300
08/20/2003,15:17,43.94,43.95,43.94,43.95,4600
08/20/2003,15:18,43.95,43.96,43.94,43.96,7600
08/20/2003,15:19,43.95,43.96,43.94,43.94,3800
08/20/2003,15:20,43.94,43.94,43.9,43.91,23700
08/20/2003,15:21,43.92,43.92,43.89,43.91,6100
08/20/2003,15:22,43.92,43.93,43.91,43.93,7300
08/20/2003,15:23,43.94,43.96,43.93,43.95,9700
08/20/2003,15:24,43.95,43.96,43.93,43.94,4400
08/20/2003,15:25,43.93,43.94,43.91,43.91,10200
08/20/2003,15:26,43.92,43.92,43.87,43.87,10700
08/20/2003,15:27,43.87,43.89,43.84,43.88,7100
08/20/2003,15:28,43.88,43.9,43.87,43.88,4700
08/20/2003,15:29,43.88,43.89,43.87,43.87,2900
08/20/2003,15:30,43.87,43.87,43.83,43.85,11900
08/20/2003,15:31,43.84,43.85,43.83,43.85,10300
08/20/2003,15:32,43.85,43.86,43.85,43.86,1800
08/20/2003,15:33,43.86,43.87,43.85,43.85,9700
08/20/2003,15:34,43.85,43.86,43.83,43.84,13400
08/20/2003,15:35,43.84,43.86,43.84,43.86,15900
08/20/2003,15:36,43.86,43.89,43.86,43.88,7600
08/20/2003,15:37,43.88,43.89,43.88,43.89,2200
08/20/2003,15:38,43.88,43.88,43.85,43.85,4700
08/20/2003,15:39,43.85,43.85,43.84,43.85,5200
08/20/2003,15:40,43.83,43.839,43.82,43.82,7400
08/20/2003,15:41,43.82,43.84,43.79,43.82,9700
08/20/2003,15:42,43.82,43.84,43.82,43.84,8100
08/20/2003,15:43,43.83,43.85,43.83,43.85,10600
08/20/2003,15:44,43.88,43.9,43.84,43.9,33700
08/20/2003,15:45,43.86,43.88,43.84,43.85,11800
08/20/2003,15:46,43.848,43.87,43.848,43.85,10000
08/20/2003,15:47,43.86,43.88,43.86,43.88,9400
08/20/2003,15:48,43.88,43.88,43.88,43.88,4600
08/20/2003,15:49,43.87,43.9,43.87,43.9,6300
08/20/2003,15:50,43.9,43.91,43.88,43.91,14100
08/20/2003,15:51,43.91,43.92,43.9,43.92,9400
08/20/2003,15:52,43.91,43.92,43.9,43.91,14800
08/20/2003,15:53,43.91,43.92,43.9,43.91,13100
08/20/2003,15:54,43.92,43.93,43.91,43.93,14200
08/20/2003,15:55,43.94,43.95,43.93,43.95,11700
08/20/2003,15:56,43.95,43.96,43.94,43.95,28400
08/20/2003,15:57,43.94,43.95,43.92,43.92,15400
08/20/2003,15:58,43.93,43.93,43.88,43.88,17500
08/20/2003,15:59,43.89,43.9,43.88,43.88,13600
08/21/2003,09:30,43.93,43.93,43.92,43.93,58200
08/21/2003,09:31,43.97,43.97,43.9,43.92,5000
08/21/2003,09:32,43.91,43.92,43.91,43.91,2500
08/21/2003,09:33,43.92,43.92,43.9,43.92,6400
08/21/2003,09:34,43.94,43.94,43.91,43.92,6900
08/21/2003,09:35,43.92,43.92,43.9,43.9,6600
08/21/2003,09:36,43.9,43.9,43.9,43.9,9900
08/21/2003,09:37,43.9,43.9,43.89,43.89,10600
08/21/2003,09:38,43.9,43.9,43.89,43.89,2700
08/21/2003,09:39,43.89,43.91,43.89,43.9,21500
08/21/2003,09:40,43.89,43.89,43.89,43.89,1100
08/21/2003,09:41,43.89,43.89,43.87,43.87,3100
08/21/2003,09:42,43.87,43.87,43.83,43.83,14400
08/21/2003,09:43,43.84,43.84,43.8,43.81,11200
08/21/2003,09:44,43.81,43.81,43.79,43.81,16900
08/21/2003,09:45,43.81,43.83,43.81,43.82,3100
08/21/2003,09:46,43.84,43.84,43.81,43.83,4500
08/21/2003,09:47,43.84,43.84,43.84,43.84,3100
08/21/2003,09:48,43.84,43.849,43.839,43.849,10800
08/21/2003,09:49,43.84,43.86,43.84,43.85,37000
08/21/2003,09:50,43.86,43.86,43.85,43.85,3000
08/21/2003,09:51,43.86,43.86,43.85,43.86,15600
08/21/2003,09:52,43.86,43.88,43.85,43.88,8200
08/21/2003,09:53,43.89,43.89,43.88,43.88,2800
08/21/2003,09:54,43.89,43.94,43.89,43.94,41500
08/21/2003,09:55,43.94,43.94,43.92,43.93,15900
08/21/2003,09:56,43.93,43.94,43.92,43.93,24400
08/21/2003,09:57,43.92,43.95,43.92,43.948,22400
08/21/2003,09:58,43.94,43.98,43.94,43.98,39400
08/21/2003,09:59,43.99,43.99,43.96,43.97,27300
08/21/2003,10:00,43.96,43.97,43.94,43.95,7800
08/21/2003,10:01,43.95,43.95,43.94,43.95,10100
08/21/2003,10:02,43.95,43.95,43.94,43.94,15500
08/21/2003,10:03,43.95,43.96,43.94,43.952,3800
08/21/2003,10:04,43.96,43.96,43.94,43.94,1100
08/21/2003,10:05,43.95,43.97,43.95,43.97,6600
08/21/2003,10:06,43.97,43.97,43.97,43.97,21900
08/21/2003,10:07,43.98,43.98,43.98,43.98,200
08/21/2003,10:08,43.97,43.97,43.97,43.97,28800
08/21/2003,10:09,43.98,43.98,43.96,43.96,1500
08/21/2003,10:10,43.96,43.979,43.96,43.97,4200
08/21/2003,10:11,43.97,43.98,43.96,43.97,16200
08/21/2003,10:12,43.97,43.97,43.94,43.94,6600
08/21/2003,10:13,43.94,43.94,43.9,43.92,7300
08/21/2003,10:14,43.93,43.95,43.93,43.94,5700
08/21/2003,10:15,43.94,43.98,43.94,43.96,7100
08/21/2003,10:16,43.98,43.98,43.98,43.98,2600
08/21/2003,10:17,43.98,43.99,43.96,43.96,8900
08/21/2003,10:18,43.99,44,43.98,43.99,6300
08/21/2003,10:19,43.98,44.05,43.98,44.05,41900
08/21/2003,10:20,44.05,44.05,44.03,44.05,6200
08/21/2003,10:21,44.05,44.08,44.05,44.08,6400
08/21/2003,10:22,44.07,44.08,44.01,44.07,8100
08/21/2003,10:23,44.05,44.08,44.05,44.08,9200
08/21/2003,10:24,44.1,44.12,44.07,44.12,8100
08/21/2003,10:25,44.118,44.15,44.118,44.12,28700
08/21/2003,10:26,44.11,44.12,44.11,44.11,4800
08/21/2003,10:27,44.11,44.12,44.1,44.12,21100
08/21/2003,10:28,44.12,44.12,44.11,44.12,5500
08/21/2003,10:29,44.12,44.12,44.1,44.11,5800
08/21/2003,10:30,44.12,44.12,44.11,44.12,5200
08/21/2003,10:31,44.11,44.15,44.11,44.15,11300
08/21/2003,10:32,44.15,44.19,44.15,44.18,14900
08/21/2003,10:33,44.19,44.19,44.16,44.17,2200
08/21/2003,10:34,44.17,44.17,44.16,44.16,5400
08/21/2003,10:35,44.16,44.17,44.11,44.13,42600
08/21/2003,10:36,44.12,44.14,44.11,44.12,39000
08/21/2003,10:37,44.13,44.13,44.11,44.11,13200
08/21/2003,10:38,44.13,44.14,44.13,44.14,4600
08/21/2003,10:39,44.14,44.15,44.14,44.14,9300
08/21/2003,10:40,44.15,44.15,44.14,44.14,10600
08/21/2003,10:41,44.11,44.13,44.1,44.11,15200
08/21/2003,10:42,44.11,44.11,44.1,44.11,23100
08/21/2003,10:43,44.11,44.11,44.1,44.1,8400
08/21/2003,10:44,44.1,44.11,44.1,44.1,1500
08/21/2003,10:45,44.11,44.11,44.11,44.11,100
08/21/2003,10:46,44.1,44.11,44.1,44.11,5600
08/21/2003,10:47,44.1,44.11,44.1,44.11,1200
08/21/2003,10:48,44.11,44.11,44.1,44.11,5200
08/21/2003,10:49,44.1,44.11,44.1,44.11,5900
08/21/2003,10:50,44.1,44.11,44.1,44.1,3500
08/21/2003,10:51,44.07,44.08,44.04,44.04,6800
08/21/2003,10:52,44.04,44.05,44.04,44.04,1900
08/21/2003,10:53,44.05,44.05,44.04,44.05,6900
08/21/2003,10:54,44.04,44.06,44.04,44.06,14200
08/21/2003,10:55,44.06,44.1,44.06,44.09,4400
08/21/2003,10:56,44.08,44.08,44.06,44.08,2300
08/21/2003,10:57,44.08,44.08,44.07,44.08,2600
08/21/2003,10:58,44.09,44.09,44.09,44.09,3300
08/21/2003,10:59,44.09,44.09,44.09,44.09,500
08/21/2003,11:00,44.09,44.13,44.09,44.1,15900
08/21/2003,11:01,44.09,44.1,44.09,44.09,2700
08/21/2003,11:02,44.05,44.05,44.03,44.03,11300
08/21/2003,11:03,44,44,43.979,43.98,4600
08/21/2003,11:04,43.94,44,43.94,43.98,7700
08/21/2003,11:05,43.988,43.988,43.98,43.98,1400
08/21/2003,11:06,43.98,43.99,43.98,43.99,800
08/21/2003,11:07,43.99,43.99,43.99,43.99,100
08/21/2003,11:08,43.98,43.98,43.98,43.98,300
08/21/2003,11:09,43.99,43.99,43.85,43.9,38800
08/21/2003,11:10,43.84,43.85,43.81,43.82,2900
08/21/2003,11:11,43.82,43.82,43.81,43.82,7000
08/21/2003,11:12,43.83,43.83,43.83,43.83,200
08/21/2003,11:13,43.82,43.83,43.81,43.81,9200
08/21/2003,11:14,43.82,43.83,43.8,43.8,5900
08/21/2003,11:15,43.8,43.81,43.8,43.8,4900
08/21/2003,11:16,43.81,43.81,43.75,43.75,17100
08/21/2003,11:17,43.8,43.8,43.7,43.7,22000
08/21/2003,11:18,43.7,43.71,43.66,43.67,7100
08/21/2003,11:19,43.67,43.67,43.6,43.601,19200
08/21/2003,11:20,43.6,43.61,43.479,43.5,60200
08/21/2003,11:21,43.5,43.51,43.49,43.51,12200
08/21/2003,11:22,43.5,43.58,43.5,43.51,27300
08/21/2003,11:23,43.55,43.6,43.55,43.59,18300
08/21/2003,11:24,43.58,43.59,43.55,43.57,14400
08/21/2003,11:25,43.59,43.63,43.59,43.63,1200
08/21/2003,11:26,43.62,43.64,43.62,43.62,2600
08/21/2003,11:27,43.63,43.73,43.63,43.73,27800
08/21/2003,11:28,43.74,43.74,43.66,43.66,23800
08/21/2003,11:29,43.66,43.66,43.66,43.66,700
08/21/2003,11:30,43.65,43.66,43.641,43.66,1100
08/21/2003,11:31,0,0,0,0,0
08/21/2003,11:32,43.64,43.65,43.63,43.63,20900
08/21/2003,11:33,43.6,43.63,43.59,43.59,9000
08/21/2003,11:34,43.59,43.6,43.58,43.6,4800
08/21/2003,11:35,43.61,43.61,43.6,43.609,1000
08/21/2003,11:36,43.6,43.6,43.5,43.5,32700
08/21/2003,11:37,43.5,43.5,43.478,43.478,11500
08/21/2003,11:38,43.47,43.48,43.47,43.47,1100
08/21/2003,11:39,43.48,43.48,43.48,43.48,2200
08/21/2003,11:40,43.48,43.51,43.48,43.499,33500
08/21/2003,11:41,43.48,43.52,43.48,43.52,13100
08/21/2003,11:42,43.52,43.64,43.52,43.56,19800
08/21/2003,11:43,43.56,43.56,43.53,43.53,26100
08/21/2003,11:44,43.53,43.54,43.53,43.54,12200
08/21/2003,11:45,43.54,43.55,43.53,43.55,3000
08/21/2003,11:46,43.54,43.54,43.54,43.54,100
08/21/2003,11:47,43.56,43.56,43.55,43.55,7300
08/21/2003,11:48,43.55,43.6,43.55,43.6,8300
08/21/2003,11:49,43.61,43.62,43.6,43.62,6800
08/21/2003,11:50,43.62,43.63,43.6,43.62,8300
08/21/2003,11:51,43.62,43.67,43.62,43.67,4700
08/21/2003,11:52,43.68,43.7,43.67,43.67,7900
08/21/2003,11:53,43.66,43.68,43.65,43.68,3800
08/21/2003,11:54,43.68,43.69,43.65,43.69,8300
08/21/2003,11:55,43.66,43.68,43.65,43.66,18700
08/21/2003,11:56,43.67,43.69,43.67,43.68,5000
08/21/2003,11:57,43.69,43.69,43.67,43.67,400
08/21/2003,11:58,43.7,43.7,43.69,43.69,1800
08/21/2003,11:59,43.69,43.69,43.65,43.65,9900
08/21/2003,12:00,43.69,43.74,43.69,43.74,14200
08/21/2003,12:01,43.75,43.89,43.75,43.89,39700
08/21/2003,12:02,43.89,43.95,43.86,43.87,32300
08/21/2003,12:03,43.86,43.87,43.83,43.85,7400
08/21/2003,12:04,43.86,43.89,43.86,43.89,8400
08/21/2003,12:05,43.89,43.91,43.89,43.91,11700
08/21/2003,12:06,43.95,43.95,43.94,43.95,20400
08/21/2003,12:07,43.94,43.94,43.87,43.9,8300
08/21/2003,12:08,43.88,43.88,43.85,43.86,19500
08/21/2003,12:09,43.85,43.92,43.85,43.92,9400
08/21/2003,12:10,43.902,43.92,43.9,43.9,8500
08/21/2003,12:11,43.91,43.93,43.89,43.93,19900
08/21/2003,12:12,43.93,43.93,43.93,43.93,9700
08/21/2003,12:13,43.93,43.93,43.91,43.93,15000
08/21/2003,12:14,43.93,43.93,43.92,43.93,16800
08/21/2003,12:15,43.93,43.95,43.93,43.93,4900
08/21/2003,12:16,43.95,43.96,43.95,43.96,5500
08/21/2003,12:17,43.93,43.95,43.93,43.95,2100
08/21/2003,12:18,43.95,43.97,43.95,43.96,11500
08/21/2003,12:19,43.971,43.99,43.95,43.99,4200
08/21/2003,12:20,43.99,44,43.98,44,10300
08/21/2003,12:21,44,44.01,43.96,44,6200
08/21/2003,12:22,43.99,44,43.96,43.99,5000
08/21/2003,12:23,43.98,43.98,43.95,43.95,3800
08/21/2003,12:24,43.96,43.96,43.94,43.95,7500
08/21/2003,12:25,43.92,43.93,43.91,43.91,10300
08/21/2003,12:26,43.91,43.929,43.91,43.929,1400
08/21/2003,12:27,43.91,43.92,43.91,43.91,5300
08/21/2003,12:28,43.91,43.91,43.9,43.91,5700
08/21/2003,12:29,43.92,43.92,43.91,43.92,6800
08/21/2003,12:30,43.92,43.92,43.91,43.91,11700
08/21/2003,12:31,43.91,43.91,43.87,43.87,5300
08/21/2003,12:32,43.87,43.87,43.84,43.85,5200
08/21/2003,12:33,43.84,43.85,43.84,43.85,5700
08/21/2003,12:34,43.85,43.85,43.84,43.84,9300
08/21/2003,12:35,43.83,43.83,43.77,43.79,8500
08/21/2003,12:36,43.81,43.84,43.81,43.84,2900
08/21/2003,12:37,43.86,43.89,43.86,43.87,2700
08/21/2003,12:38,43.88,43.9,43.87,43.9,3900
08/21/2003,12:39,43.9,43.94,43.9,43.94,7600
08/21/2003,12:40,43.93,43.93,43.89,43.91,2700
08/21/2003,12:41,43.92,43.93,43.91,43.93,7500
08/21/2003,12:42,43.94,43.95,43.93,43.95,5300
08/21/2003,12:43,43.95,43.97,43.95,43.95,6800
08/21/2003,12:44,43.95,43.95,43.95,43.95,3000
08/21/2003,12:45,43.96,43.96,43.92,43.93,5600
08/21/2003,12:46,43.92,43.94,43.92,43.94,2100
08/21/2003,12:47,43.93,43.93,43.92,43.93,4200
08/21/2003,12:48,43.93,43.94,43.93,43.93,5700
08/21/2003,12:49,43.93,43.94,43.92,43.92,10200
08/21/2003,12:50,43.92,43.93,43.88,43.88,3800
08/21/2003,12:51,43.88,43.91,43.88,43.9,7300
08/21/2003,12:52,43.91,43.92,43.9,43.9,13300
08/21/2003,12:53,43.92,43.92,43.88,43.88,6200
08/21/2003,12:54,43.92,43.94,43.91,43.94,1000
08/21/2003,12:55,43.94,43.94,43.93,43.93,18200
08/21/2003,12:56,43.93,43.93,43.89,43.89,4700
08/21/2003,12:57,43.89,43.89,43.89,43.89,4800
08/21/2003,12:58,43.79,43.84,43.79,43.79,1000
08/21/2003,12:59,43.79,43.794,43.77,43.78,31900
08/21/2003,13:00,43.789,43.792,43.78,43.78,13900
08/21/2003,13:01,43.78,43.79,43.7,43.7,18900
08/21/2003,13:02,43.7,43.71,43.7,43.7,13400
08/21/2003,13:03,43.7,43.7,43.69,43.69,6300
08/21/2003,13:04,43.69,43.7,43.69,43.7,7700
08/21/2003,13:05,43.7,43.7,43.68,43.68,11200
08/21/2003,13:06,43.68,43.68,43.67,43.67,4300
08/21/2003,13:07,43.67,43.68,43.65,43.65,10700
08/21/2003,13:08,43.65,43.66,43.63,43.63,13200
08/21/2003,13:09,43.64,43.64,43.63,43.63,400
08/21/2003,13:10,43.63,43.63,43.61,43.63,10500
08/21/2003,13:11,43.64,43.65,43.63,43.65,6500
08/21/2003,13:12,43.65,43.66,43.64,43.66,10900
08/21/2003,13:13,43.66,43.67,43.66,43.67,16700
08/21/2003,13:14,43.66,43.67,43.66,43.67,500
08/21/2003,13:15,43.68,43.75,43.68,43.74,10300
08/21/2003,13:16,43.74,43.78,43.74,43.77,2300
08/21/2003,13:17,43.78,43.78,43.77,43.77,7300
08/21/2003,13:18,43.77,43.78,43.77,43.78,20800
08/21/2003,13:19,43.78,43.78,43.77,43.77,15100
08/21/2003,13:20,43.78,43.78,43.78,43.78,100
08/21/2003,13:21,43.78,43.78,43.78,43.78,4000
08/21/2003,13:22,43.78,43.78,43.78,43.78,100
08/21/2003,13:23,0,0,0,0,0
08/21/2003,13:24,43.78,43.78,43.78,43.78,2100
08/21/2003,13:25,43.78,43.78,43.78,43.78,200
08/21/2003,13:26,43.77,43.78,43.77,43.78,2100
08/21/2003,13:27,43.77,43.78,43.77,43.78,5600
08/21/2003,13:28,43.78,43.78,43.78,43.78,1400
08/21/2003,13:29,43.77,43.78,43.77,43.78,300
08/21/2003,13:30,43.78,43.78,43.77,43.77,40900
08/21/2003,13:31,43.77,43.77,43.77,43.77,400
08/21/2003,13:32,43.75,43.76,43.74,43.76,1800
08/21/2003,13:33,43.75,43.75,43.75,43.75,200
08/21/2003,13:34,43.72,43.72,43.7,43.7,3200
08/21/2003,13:35,43.71,43.71,43.68,43.68,4200
08/21/2003,13:36,43.68,43.7,43.68,43.7,4900
08/21/2003,13:37,43.66,43.66,43.64,43.65,5400
08/21/2003,13:38,43.65,43.66,43.65,43.65,1000
08/21/2003,13:39,43.64,43.65,43.64,43.65,1000
08/21/2003,13:40,43.66,43.66,43.65,43.66,1900
08/21/2003,13:41,43.67,43.67,43.66,43.66,3200
08/21/2003,13:42,43.67,43.67,43.66,43.66,1900
08/21/2003,13:43,43.64,43.67,43.64,43.65,1000
08/21/2003,13:44,43.66,43.66,43.66,43.66,100
08/21/2003,13:45,43.65,43.66,43.65,43.66,600
08/21/2003,13:46,43.66,43.66,43.65,43.65,5300
08/21/2003,13:47,43.66,43.66,43.65,43.658,15300
08/21/2003,13:48,43.68,43.7,43.68,43.699,1400
08/21/2003,13:49,43.69,43.7,43.69,43.7,700
08/21/2003,13:50,43.7,43.7,43.7,43.7,700
08/21/2003,13:51,43.7,43.7,43.7,43.7,6600
08/21/2003,13:52,43.69,43.7,43.68,43.69,900
08/21/2003,13:53,43.7,43.7,43.7,43.7,3300
08/21/2003,13:54,43.7,43.7,43.7,43.7,1300
08/21/2003,13:55,43.7,43.7,43.7,43.7,15400
08/21/2003,13:56,43.69,43.71,43.69,43.69,14800
08/21/2003,13:57,43.7,43.72,43.7,43.72,1200
08/21/2003,13:58,43.71,43.73,43.71,43.71,7700
08/21/2003,13:59,43.7,43.7,43.7,43.7,600
08/21/2003,14:00,0,0,0,0,0
08/21/2003,14:01,43.7,43.7,43.689,43.69,3200
08/21/2003,14:02,43.66,43.68,43.64,43.67,6000
08/21/2003,14:03,43.68,43.69,43.61,43.61,2700
08/21/2003,14:04,43.63,43.63,43.61,43.62,2300
08/21/2003,14:05,43.63,43.64,43.63,43.64,3300
08/21/2003,14:06,43.64,43.65,43.64,43.65,3700
08/21/2003,14:07,43.64,43.65,43.64,43.65,2200
08/21/2003,14:08,43.65,43.66,43.64,43.64,3100
08/21/2003,14:09,43.64,43.66,43.64,43.64,5600
08/21/2003,14:10,43.6,43.6,43.6,43.6,3400
08/21/2003,14:11,43.61,43.61,43.6,43.61,3200
08/21/2003,14:12,43.6,43.64,43.6,43.64,8300
08/21/2003,14:13,43.63,43.64,43.63,43.64,400
08/21/2003,14:14,43.64,43.7,43.64,43.7,5900
08/21/2003,14:15,43.67,43.71,43.67,43.7,17400
08/21/2003,14:16,43.73,43.73,43.72,43.72,3600
08/21/2003,14:17,43.7,43.71,43.65,43.65,14800
08/21/2003,14:18,43.6,43.6,43.58,43.58,12400
08/21/2003,14:19,43.58,43.59,43.58,43.58,2700
08/21/2003,14:20,43.59,43.6,43.57,43.58,3100
08/21/2003,14:21,43.58,43.59,43.56,43.56,6700
08/21/2003,14:22,43.56,43.56,43.55,43.56,6500
08/21/2003,14:23,43.56,43.56,43.55,43.56,15800
08/21/2003,14:24,43.56,43.56,43.55,43.56,14600
08/21/2003,14:25,43.57,43.57,43.56,43.57,5300
08/21/2003,14:26,43.57,43.58,43.56,43.57,4300
08/21/2003,14:27,43.56,43.57,43.56,43.56,7700
08/21/2003,14:28,43.56,43.57,43.56,43.56,5800
08/21/2003,14:29,43.57,43.57,43.56,43.56,10000
08/21/2003,14:30,43.57,43.59,43.57,43.58,3800
08/21/2003,14:31,43.58,43.58,43.58,43.58,3300
08/21/2003,14:32,43.57,43.59,43.57,43.58,1200
08/21/2003,14:33,43.58,43.59,43.58,43.59,2600
08/21/2003,14:34,43.58,43.58,43.58,43.58,4100
08/21/2003,14:35,43.59,43.6,43.59,43.59,14500
08/21/2003,14:36,43.6,43.6,43.59,43.6,6000
08/21/2003,14:37,43.6,43.63,43.59,43.59,7800
08/21/2003,14:38,43.59,43.6,43.59,43.59,4000
08/21/2003,14:39,43.6,43.69,43.59,43.62,59800
08/21/2003,14:40,43.62,43.62,43.58,43.59,10900
08/21/2003,14:41,43.59,43.6,43.58,43.6,19600
08/21/2003,14:42,43.6,43.64,43.6,43.61,6000
08/21/2003,14:43,43.66,43.66,43.63,43.65,6500
08/21/2003,14:44,43.64,43.64,43.64,43.64,600
08/21/2003,14:45,43.64,43.7,43.63,43.7,7900
08/21/2003,14:46,43.67,43.71,43.67,43.71,3400
08/21/2003,14:47,43.7,43.7,43.69,43.69,4500
08/21/2003,14:48,43.69,43.69,43.62,43.62,3300
08/21/2003,14:49,43.64,43.68,43.63,43.68,3400
08/21/2003,14:50,43.69,43.7,43.68,43.7,5200
08/21/2003,14:51,43.7,43.7,43.69,43.7,1700
08/21/2003,14:52,43.71,43.73,43.7,43.73,1900
08/21/2003,14:53,43.71,43.73,43.71,43.71,4000
08/21/2003,14:54,43.71,43.73,43.71,43.73,900
08/21/2003,14:55,43.73,43.74,43.73,43.74,2700
08/21/2003,14:56,43.74,43.77,43.74,43.77,11200
08/21/2003,14:57,0,0,0,0,0
08/21/2003,14:58,43.77,43.77,43.75,43.75,3100
08/21/2003,14:59,43.75,43.77,43.74,43.77,4200
08/21/2003,15:00,43.76,43.76,43.75,43.76,19000
08/21/2003,15:01,43.76,43.78,43.75,43.75,22300
08/21/2003,15:02,43.75,43.76,43.75,43.76,5000
08/21/2003,15:03,43.77,43.77,43.75,43.75,6800
08/21/2003,15:04,43.76,43.76,43.72,43.72,6400
08/21/2003,15:05,43.72,43.73,43.7,43.71,3900
08/21/2003,15:06,43.7,43.71,43.679,43.68,9500
08/21/2003,15:07,43.68,43.68,43.65,43.65,6100
08/21/2003,15:08,43.64,43.65,43.64,43.65,13100
08/21/2003,15:09,43.65,43.68,43.62,43.65,14200
08/21/2003,15:10,43.65,43.66,43.64,43.65,9600
08/21/2003,15:11,43.65,43.65,43.64,43.65,2700
08/21/2003,15:12,43.64,43.65,43.63,43.64,22600
08/21/2003,15:13,43.64,43.64,43.59,43.6,13000
08/21/2003,15:14,43.59,43.6,43.59,43.6,3200
08/21/2003,15:15,43.59,43.6,43.59,43.59,13400
08/21/2003,15:16,43.6,43.6,43.59,43.6,6500
08/21/2003,15:17,43.61,43.64,43.6,43.64,28500
08/21/2003,15:18,43.65,43.67,43.65,43.66,1700
08/21/2003,15:19,43.66,43.7,43.66,43.7,18900
08/21/2003,15:20,43.71,43.719,43.7,43.719,6600
08/21/2003,15:21,43.71,43.73,43.71,43.73,2500
08/21/2003,15:22,43.72,43.73,43.71,43.72,12700
08/21/2003,15:23,43.72,43.72,43.69,43.69,5800
08/21/2003,15:24,43.7,43.71,43.69,43.71,2900
08/21/2003,15:25,43.702,43.71,43.7,43.7,7800
08/21/2003,15:26,43.69,43.69,43.67,43.67,5900
08/21/2003,15:27,43.68,43.68,43.67,43.68,4900
08/21/2003,15:28,43.67,43.68,43.67,43.67,4200
08/21/2003,15:29,43.68,43.68,43.67,43.67,2700
08/21/2003,15:30,43.67,43.73,43.67,43.72,20000
08/21/2003,15:31,43.72,43.73,43.72,43.72,1400
08/21/2003,15:32,43.72,43.75,43.72,43.75,6100
08/21/2003,15:33,43.74,43.78,43.74,43.77,9100
08/21/2003,15:34,43.77,43.78,43.77,43.77,5300
08/21/2003,15:35,43.79,43.79,43.77,43.77,800
08/21/2003,15:36,43.78,43.78,43.78,43.78,200
08/21/2003,15:37,43.78,43.8,43.78,43.79,9300
08/21/2003,15:38,43.79,43.8,43.79,43.8,9200
08/21/2003,15:39,43.8,43.81,43.8,43.8,13200
08/21/2003,15:40,43.81,43.81,43.79,43.79,16100
08/21/2003,15:41,43.78,43.79,43.78,43.78,11200
08/21/2003,15:42,43.78,43.79,43.78,43.78,7400
08/21/2003,15:43,43.78,43.79,43.77,43.78,10000
08/21/2003,15:44,43.78,43.78,43.77,43.77,3200
08/21/2003,15:45,43.77,43.78,43.76,43.76,21300
08/21/2003,15:46,43.76,43.76,43.74,43.74,6600
08/21/2003,15:47,43.73,43.74,43.72,43.72,8000
08/21/2003,15:48,43.72,43.75,43.72,43.73,76800
08/21/2003,15:49,43.73,43.73,43.7,43.7,14900
08/21/2003,15:50,43.71,43.712,43.71,43.71,8200
08/21/2003,15:51,43.71,43.72,43.71,43.72,3600
08/21/2003,15:52,43.71,43.72,43.71,43.71,9000
08/21/2003,15:53,43.7,43.71,43.67,43.68,17900
08/21/2003,15:54,43.67,43.67,43.61,43.61,13700
08/21/2003,15:55,43.61,43.62,43.6,43.6,29800
08/21/2003,15:56,43.61,43.61,43.59,43.6,23300
08/21/2003,15:57,43.59,43.6,43.59,43.59,28400
08/21/2003,15:58,43.6,43.62,43.6,43.62,12900
08/21/2003,15:59,43.62,43.63,43.61,43.63,95200
08/22/2003,09:30,0,0,0,0,0
08/22/2003,09:31,43.75,43.8,43.75,43.78,21100
08/22/2003,09:32,43.77,43.78,43.76,43.78,15500
08/22/2003,09:33,43.76,43.79,43.75,43.76,11300
08/22/2003,09:34,43.78,43.79,43.78,43.79,10500
08/22/2003,09:35,43.78,43.78,43.77,43.77,17500
08/22/2003,09:36,43.77,43.77,43.76,43.76,6100
08/22/2003,09:37,43.77,43.77,43.75,43.77,4100
08/22/2003,09:38,43.76,43.77,43.75,43.75,11600
08/22/2003,09:39,43.74,43.75,43.74,43.74,18600
08/22/2003,09:40,43.73,43.75,43.73,43.74,7300
08/22/2003,09:41,43.74,43.74,43.68,43.68,7200
08/22/2003,09:42,43.69,43.69,43.65,43.67,7600
08/22/2003,09:43,43.67,43.67,43.66,43.66,4300
08/22/2003,09:44,43.66,43.68,43.66,43.66,5000
08/22/2003,09:45,43.67,43.74,43.67,43.72,14600
08/22/2003,09:46,43.71,43.74,43.68,43.74,10300
08/22/2003,09:47,43.72,43.74,43.7,43.71,14200
08/22/2003,09:48,43.67,43.68,43.67,43.68,9600
08/22/2003,09:49,43.67,43.7,43.67,43.7,9500
08/22/2003,09:50,43.73,43.73,43.73,43.73,13600
08/22/2003,09:51,43.73,43.75,43.73,43.74,8200
08/22/2003,09:52,43.75,43.8,43.75,43.8,3100
08/22/2003,09:53,43.8,43.85,43.8,43.85,7100
08/22/2003,09:54,43.83,43.86,43.83,43.86,5200
08/22/2003,09:55,43.86,43.89,43.86,43.89,3400
08/22/2003,09:56,43.9,43.91,43.87,43.9,27700
08/22/2003,09:57,43.9,43.92,43.9,43.91,9300
08/22/2003,09:58,43.92,43.92,43.85,43.86,10100
08/22/2003,09:59,43.89,43.9,43.85,43.89,12700
08/22/2003,10:00,43.9,43.92,43.88,43.91,4200
08/22/2003,10:01,43.91,43.919,43.91,43.91,3200
08/22/2003,10:02,43.93,43.95,43.91,43.95,10000
08/22/2003,10:03,43.96,43.99,43.92,43.99,46500
08/22/2003,10:04,43.94,43.98,43.92,43.92,28300
08/22/2003,10:05,43.9,43.91,43.9,43.9,15300
08/22/2003,10:06,43.91,43.91,43.9,43.9,45300
08/22/2003,10:07,43.91,43.91,43.9,43.9,6100
08/22/2003,10:08,43.88,43.91,43.88,43.89,34200
08/22/2003,10:09,43.89,43.89,43.88,43.89,2000
08/22/2003,10:10,43.9,43.9,43.86,43.88,18100
08/22/2003,10:11,43.84,43.87,43.82,43.84,4800
08/22/2003,10:12,43.82,43.83,43.82,43.82,6900
08/22/2003,10:13,43.83,43.84,43.83,43.84,3100
08/22/2003,10:14,43.83,43.83,43.76,43.78,12000
08/22/2003,10:15,43.77,43.77,43.72,43.74,11900
08/22/2003,10:16,43.73,43.75,43.71,43.75,12800
08/22/2003,10:17,43.76,43.8,43.76,43.79,5500
08/22/2003,10:18,43.81,43.86,43.81,43.86,11700
08/22/2003,10:19,43.84,43.88,43.84,43.88,13000
08/22/2003,10:20,43.88,43.88,43.86,43.88,1800
08/22/2003,10:21,43.89,43.9,43.87,43.88,56200
08/22/2003,10:22,43.86,43.88,43.86,43.88,4100
08/22/2003,10:23,43.88,43.91,43.87,43.9,14800
08/22/2003,10:24,43.91,43.91,43.89,43.89,6500
08/22/2003,10:25,43.89,43.9,43.85,43.87,9400
08/22/2003,10:26,43.87,43.88,43.87,43.87,5500
08/22/2003,10:27,43.89,43.93,43.89,43.93,2600
08/22/2003,10:28,43.98,43.99,43.9,43.99,30700
08/22/2003,10:29,43.99,43.99,43.98,43.99,8400
08/22/2003,10:30,43.98,43.99,43.97,43.97,6000
08/22/2003,10:31,43.97,43.98,43.97,43.97,6100
08/22/2003,10:32,43.97,43.97,43.94,43.94,8800
08/22/2003,10:33,43.9,43.96,43.9,43.95,20800
08/22/2003,10:34,43.95,43.98,43.94,43.97,12200
08/22/2003,10:35,43.96,43.98,43.96,43.98,14100
08/22/2003,10:36,43.97,43.98,43.96,43.98,9300
08/22/2003,10:37,43.99,43.99,43.98,43.99,16700
08/22/2003,10:38,43.99,44,43.98,44,44300
08/22/2003,10:39,44.01,44.06,44,44.05,17700
08/22/2003,10:40,44.02,44.05,44,44.03,19500
08/22/2003,10:41,44.06,44.06,44,44,14100
08/22/2003,10:42,44,44.07,43.97,44.06,28000
08/22/2003,10:43,44.07,44.07,43.98,44,4100
08/22/2003,10:44,44.06,44.06,43.98,44.01,12000
08/22/2003,10:45,43.99,43.99,43.98,43.98,1400
08/22/2003,10:46,43.99,43.99,43.91,43.91,1000
08/22/2003,10:47,43.93,43.98,43.93,43.98,5600
08/22/2003,10:48,43.97,43.97,43.91,43.92,7600
08/22/2003,10:49,43.92,43.92,43.91,43.92,18400
08/22/2003,10:50,43.91,43.92,43.91,43.92,6500
08/22/2003,10:51,43.92,43.93,43.91,43.92,4500
08/22/2003,10:52,43.91,43.91,43.91,43.91,11100
08/22/2003,10:53,43.92,43.95,43.91,43.95,9000
08/22/2003,10:54,43.95,43.95,43.92,43.95,4300
08/22/2003,10:55,43.93,43.98,43.93,43.98,7600
08/22/2003,10:56,43.95,43.96,43.94,43.94,18100
08/22/2003,10:57,43.95,43.95,43.94,43.95,8700
08/22/2003,10:58,43.96,43.98,43.96,43.98,4900
08/22/2003,10:59,43.97,43.97,43.96,43.96,900
08/22/2003,11:00,43.95,43.97,43.95,43.95,12600
08/22/2003,11:01,43.95,43.98,43.95,43.98,35400
08/22/2003,11:02,43.98,43.98,43.91,43.91,9900
08/22/2003,11:03,43.91,43.92,43.9,43.9,9000
08/22/2003,11:04,43.89,43.9,43.89,43.9,20100
08/22/2003,11:05,43.9,43.93,43.89,43.9,6600
08/22/2003,11:06,43.9,43.91,43.89,43.89,8900
08/22/2003,11:07,43.89,43.9,43.88,43.88,13100
08/22/2003,11:08,43.88,43.88,43.83,43.83,6300
08/22/2003,11:09,43.86,43.86,43.83,43.86,9900
08/22/2003,11:10,43.86,43.88,43.82,43.83,22300
08/22/2003,11:11,43.82,43.82,43.8,43.81,6300
08/22/2003,11:12,43.81,43.81,43.77,43.77,33700
08/22/2003,11:13,43.77,43.85,43.77,43.84,6600
08/22/2003,11:14,43.87,43.9,43.87,43.87,25600
08/22/2003,11:15,43.89,43.89,43.84,43.86,8500
08/22/2003,11:16,43.89,43.92,43.89,43.91,3500
08/22/2003,11:17,43.92,43.94,43.92,43.94,11400
08/22/2003,11:18,43.94,43.95,43.89,43.89,3700
08/22/2003,11:19,43.9,43.93,43.88,43.92,2400
08/22/2003,11:20,43.93,43.93,43.9,43.9,3600
08/22/2003,11:21,43.92,43.92,43.91,43.92,2200
08/22/2003,11:22,43.91,43.94,43.91,43.94,4000
08/22/2003,11:23,43.95,43.99,43.94,43.98,8900
08/22/2003,11:24,43.98,43.98,43.94,43.94,3700
08/22/2003,11:25,43.94,43.94,43.91,43.92,1300
08/22/2003,11:26,43.91,43.92,43.85,43.85,4700
08/22/2003,11:27,43.85,43.86,43.85,43.86,900
08/22/2003,11:28,43.85,43.85,43.84,43.84,400
08/22/2003,11:29,43.83,43.83,43.79,43.8,14600
08/22/2003,11:30,43.79,43.81,43.77,43.79,6600
08/22/2003,11:31,43.79,43.79,43.78,43.78,1300
08/22/2003,11:32,43.76,43.8,43.75,43.8,8800
08/22/2003,11:33,43.77,43.77,43.72,43.72,12200
08/22/2003,11:34,43.73,43.8,43.73,43.8,1800
08/22/2003,11:35,43.8,43.81,43.782,43.8,3100
08/22/2003,11:36,43.8,43.81,43.77,43.77,10500
08/22/2003,11:37,43.75,43.77,43.74,43.76,7200
08/22/2003,11:38,43.78,43.84,43.78,43.83,4100
08/22/2003,11:39,43.84,43.84,43.83,43.83,4500
08/22/2003,11:40,43.85,43.85,43.8,43.8,2700
08/22/2003,11:41,43.79,43.82,43.79,43.82,32500
08/22/2003,11:42,43.81,43.82,43.8,43.8,5300
08/22/2003,11:43,43.8,43.9,43.79,43.9,13700
08/22/2003,11:44,43.92,43.94,43.88,43.88,14200
08/22/2003,11:45,43.85,43.87,43.8,43.8,12900
08/22/2003,11:46,43.78,43.81,43.78,43.81,1300
08/22/2003,11:47,43.77,43.8,43.76,43.76,6800
08/22/2003,11:48,43.75,43.76,43.75,43.76,6000
08/22/2003,11:49,43.78,43.84,43.78,43.84,5900
08/22/2003,11:50,43.83,43.84,43.8,43.8,3400
08/22/2003,11:51,43.83,43.83,43.76,43.77,14000
08/22/2003,11:52,43.76,43.77,43.76,43.77,2400
08/22/2003,11:53,43.79,43.8,43.73,43.78,5500
08/22/2003,11:54,43.76,43.79,43.73,43.73,9600
08/22/2003,11:55,43.72,43.73,43.69,43.7,8200
08/22/2003,11:56,43.71,43.71,43.71,43.71,200
08/22/2003,11:57,43.72,43.72,43.7,43.7,3500
08/22/2003,11:58,43.72,43.75,43.71,43.75,6100
08/22/2003,11:59,43.74,43.75,43.74,43.75,5200
08/22/2003,12:00,43.75,43.75,43.75,43.75,20000
08/22/2003,12:01,43.76,43.8,43.76,43.8,5700
08/22/2003,12:02,43.8,43.83,43.8,43.82,2900
08/22/2003,12:03,43.82,43.82,43.81,43.82,1600
08/22/2003,12:04,43.81,43.81,43.81,43.81,1600
08/22/2003,12:05,43.8,43.8,43.75,43.75,6100
08/22/2003,12:06,43.76,43.76,43.75,43.76,5100
08/22/2003,12:07,43.77,43.77,43.76,43.76,400
08/22/2003,12:08,43.76,43.76,43.74,43.76,700
08/22/2003,12:09,43.77,43.77,43.75,43.75,700
08/22/2003,12:10,43.75,43.75,43.74,43.75,1800
08/22/2003,12:11,43.75,43.75,43.73,43.73,1700
08/22/2003,12:12,43.73,43.78,43.73,43.78,1800
08/22/2003,12:13,43.74,43.78,43.74,43.78,800
08/22/2003,12:14,43.78,43.78,43.74,43.74,3000
08/22/2003,12:15,43.76,43.8,43.74,43.77,10600
08/22/2003,12:16,43.76,43.78,43.74,43.78,3800
08/22/2003,12:17,43.77,43.77,43.75,43.75,1400
08/22/2003,12:18,43.75,43.75,43.75,43.75,700
08/22/2003,12:19,43.75,43.75,43.75,43.75,1000
08/22/2003,12:20,43.74,43.74,43.74,43.74,900
08/22/2003,12:21,43.74,43.74,43.73,43.74,5900
08/22/2003,12:22,43.74,43.74,43.72,43.72,3100
08/22/2003,12:23,43.72,43.72,43.7,43.7,4200
08/22/2003,12:24,43.7,43.7,43.7,43.7,1700
08/22/2003,12:25,43.7,43.71,43.7,43.7,5200
08/22/2003,12:26,0,0,0,0,0
08/22/2003,12:27,43.7,43.702,43.7,43.702,4600
08/22/2003,12:28,43.7,43.72,43.7,43.72,11600
08/22/2003,12:29,43.72,43.74,43.72,43.73,2100
08/22/2003,12:30,43.73,43.74,43.68,43.68,7600
08/22/2003,12:31,43.68,43.68,43.66,43.66,2400
08/22/2003,12:32,43.66,43.66,43.65,43.65,7300
08/22/2003,12:33,43.65,43.65,43.61,43.61,10700
08/22/2003,12:34,43.62,43.62,43.6,43.61,7800
08/22/2003,12:35,43.6,43.61,43.58,43.6,6500
08/22/2003,12:36,43.6,43.66,43.6,43.66,10300
08/22/2003,12:37,43.66,43.68,43.66,43.68,1400
08/22/2003,12:38,43.68,43.7,43.68,43.69,800
08/22/2003,12:39,43.69,43.74,43.69,43.74,3600
08/22/2003,12:40,43.71,43.71,43.7,43.71,7200
08/22/2003,12:41,43.7,43.7,43.7,43.7,1000
08/22/2003,12:42,43.69,43.7,43.69,43.7,2200
08/22/2003,12:43,43.7,43.7,43.69,43.69,700
08/22/2003,12:44,43.7,43.71,43.69,43.71,4400
08/22/2003,12:45,43.7,43.72,43.7,43.7,300
08/22/2003,12:46,43.72,43.75,43.72,43.75,17200
08/22/2003,12:47,43.76,43.76,43.72,43.73,4200
08/22/2003,12:48,43.73,43.752,43.73,43.752,1500
08/22/2003,12:49,43.75,43.79,43.75,43.79,5500
08/22/2003,12:50,43.75,43.79,43.75,43.77,1800
08/22/2003,12:51,43.77,43.77,43.77,43.77,100
08/22/2003,12:52,43.76,43.77,43.76,43.76,7000
08/22/2003,12:53,43.77,43.77,43.77,43.77,700
08/22/2003,12:54,0,0,0,0,0
08/22/2003,12:55,43.76,43.76,43.76,43.76,600
08/22/2003,12:56,43.77,43.77,43.75,43.76,2600
08/22/2003,12:57,43.75,43.77,43.75,43.75,7100
08/22/2003,12:58,43.74,43.75,43.74,43.74,44100
08/22/2003,12:59,43.73,43.74,43.73,43.74,7000
08/22/2003,13:00,43.74,43.75,43.74,43.75,1100
08/22/2003,13:01,43.75,43.75,43.75,43.75,4300
08/22/2003,13:02,43.75,43.75,43.75,43.75,1800
08/22/2003,13:03,43.75,43.77,43.75,43.77,2000
08/22/2003,13:04,43.77,43.77,43.76,43.76,300
08/22/2003,13:05,43.77,43.78,43.77,43.78,5700
08/22/2003,13:06,43.8,43.8,43.77,43.77,3700
08/22/2003,13:07,43.77,43.8,43.75,43.77,11700
08/22/2003,13:08,43.77,43.8,43.77,43.8,8900
08/22/2003,13:09,43.79,43.79,43.77,43.78,11100
08/22/2003,13:10,43.77,43.77,43.74,43.74,2500
08/22/2003,13:11,43.74,43.75,43.74,43.75,13200
08/22/2003,13:12,43.76,43.77,43.75,43.77,2000
08/22/2003,13:13,43.76,43.76,43.75,43.75,3100
08/22/2003,13:14,43.75,43.75,43.74,43.74,13600
08/22/2003,13:15,43.73,43.73,43.7,43.7,12400
08/22/2003,13:16,43.7,43.71,43.69,43.7,11600
08/22/2003,13:17,43.7,43.72,43.7,43.72,7600
08/22/2003,13:18,43.75,43.75,43.75,43.75,5000
08/22/2003,13:19,43.73,43.73,43.7,43.7,5500
08/22/2003,13:20,43.7,43.7,43.69,43.69,4400
08/22/2003,13:21,43.71,43.71,43.7,43.7,400
08/22/2003,13:22,43.7,43.71,43.65,43.65,16000
08/22/2003,13:23,43.651,43.66,43.65,43.66,4600
08/22/2003,13:24,43.61,43.62,43.6,43.62,45500
08/22/2003,13:25,43.6,43.62,43.6,43.62,6100
08/22/2003,13:26,43.62,43.63,43.62,43.63,1700
08/22/2003,13:27,43.63,43.63,43.63,43.63,300
08/22/2003,13:28,43.63,43.66,43.62,43.66,3500
08/22/2003,13:29,43.66,43.67,43.66,43.67,2300
08/22/2003,13:30,43.64,43.65,43.64,43.65,400
08/22/2003,13:31,43.65,43.67,43.61,43.62,4300
08/22/2003,13:32,43.63,43.63,43.62,43.62,3800
08/22/2003,13:33,43.63,43.63,43.61,43.61,1500
08/22/2003,13:34,43.6,43.63,43.6,43.61,5900
08/22/2003,13:35,43.6,43.62,43.58,43.58,13600
08/22/2003,13:36,43.6,43.62,43.6,43.61,8300
08/22/2003,13:37,43.61,43.61,43.59,43.6,6100
08/22/2003,13:38,43.58,43.58,43.56,43.56,4300
08/22/2003,13:39,43.57,43.57,43.55,43.56,11500
08/22/2003,13:40,43.56,43.56,43.55,43.56,6100
08/22/2003,13:41,43.56,43.6,43.56,43.6,3500
08/22/2003,13:42,43.6,43.66,43.6,43.63,5800
08/22/2003,13:43,43.65,43.65,43.6,43.6,800
08/22/2003,13:44,43.6,43.65,43.59,43.61,40600
08/22/2003,13:45,43.65,43.65,43.58,43.62,5400
08/22/2003,13:46,43.61,43.62,43.6,43.62,2800
08/22/2003,13:47,43.61,43.62,43.61,43.61,400
08/22/2003,13:48,43.61,43.61,43.61,43.61,3700
08/22/2003,13:49,43.61,43.61,43.57,43.57,15800
08/22/2003,13:50,43.57,43.57,43.54,43.55,14600
08/22/2003,13:51,43.56,43.57,43.55,43.57,3300
08/22/2003,13:52,43.56,43.57,43.56,43.57,4700
08/22/2003,13:53,43.57,43.57,43.56,43.56,1300
08/22/2003,13:54,43.56,43.59,43.56,43.59,4200
08/22/2003,13:55,43.59,43.66,43.59,43.66,61000
08/22/2003,13:56,43.64,43.64,43.56,43.6,10400
08/22/2003,13:57,43.6,43.6,43.58,43.59,4400
08/22/2003,13:58,43.57,43.57,43.57,43.57,400
08/22/2003,13:59,43.59,43.6,43.58,43.58,1500
08/22/2003,14:00,43.57,43.58,43.52,43.55,11700
08/22/2003,14:01,43.54,43.55,43.538,43.55,23400
08/22/2003,14:02,43.55,43.55,43.54,43.54,1700
08/22/2003,14:03,43.55,43.55,43.54,43.55,3900
08/22/2003,14:04,43.55,43.57,43.54,43.57,2900
08/22/2003,14:05,43.56,43.57,43.54,43.56,46400
08/22/2003,14:06,43.54,43.56,43.54,43.56,1500
08/22/2003,14:07,43.54,43.54,43.54,43.54,2000
08/22/2003,14:08,43.55,43.56,43.54,43.54,4700
08/22/2003,14:09,43.55,43.56,43.54,43.54,1700
08/22/2003,14:10,43.54,43.54,43.5,43.5,14300
08/22/2003,14:11,43.52,43.53,43.52,43.53,2600
08/22/2003,14:12,43.54,43.56,43.54,43.55,6500
08/22/2003,14:13,43.56,43.57,43.56,43.57,8100
08/22/2003,14:14,43.57,43.57,43.56,43.56,52700
08/22/2003,14:15,43.56,43.57,43.53,43.55,9900
08/22/2003,14:16,43.55,43.55,43.52,43.53,2100
08/22/2003,14:17,43.51,43.53,43.51,43.52,6100
08/22/2003,14:18,43.52,43.52,43.52,43.52,1000
08/22/2003,14:19,43.53,43.54,43.52,43.54,3500
08/22/2003,14:20,43.54,43.55,43.52,43.54,2900
08/22/2003,14:21,43.52,43.54,43.52,43.53,6200
08/22/2003,14:22,43.53,43.54,43.53,43.54,9700
08/22/2003,14:23,43.53,43.54,43.53,43.54,4200
08/22/2003,14:24,43.54,43.55,43.54,43.54,2900
08/22/2003,14:25,43.54,43.56,43.54,43.56,144800
08/22/2003,14:26,43.55,43.56,43.53,43.53,9500
08/22/2003,14:27,43.52,43.52,43.5,43.5,17400
08/22/2003,14:28,43.5,43.5,43.5,43.5,1400
08/22/2003,14:29,43.51,43.51,43.5,43.51,9700
08/22/2003,14:30,43.5,43.51,43.49,43.5,12600
08/22/2003,14:31,43.5,43.51,43.49,43.5,7900
08/22/2003,14:32,43.5,43.52,43.5,43.52,5100
08/22/2003,14:33,43.51,43.52,43.51,43.52,1700
08/22/2003,14:34,43.52,43.52,43.51,43.52,3300
08/22/2003,14:35,43.52,43.55,43.48,43.51,24300
08/22/2003,14:36,43.52,43.54,43.52,43.54,1800
08/22/2003,14:37,43.53,43.53,43.52,43.53,1400
08/22/2003,14:38,43.53,43.54,43.53,43.54,3900
08/22/2003,14:39,43.54,43.54,43.53,43.54,2000
08/22/2003,14:40,43.54,43.54,43.54,43.54,200
08/22/2003,14:41,43.53,43.54,43.48,43.52,12700
08/22/2003,14:42,43.52,43.52,43.52,43.52,100
08/22/2003,14:43,43.51,43.52,43.51,43.52,800
08/22/2003,14:44,43.51,43.52,43.47,43.47,8100
08/22/2003,14:45,43.47,43.49,43.45,43.48,9800
08/22/2003,14:46,43.46,43.47,43.45,43.45,6800
08/22/2003,14:47,43.45,43.45,43.43,43.43,4300
08/22/2003,14:48,43.44,43.44,43.43,43.43,3400
08/22/2003,14:49,43.43,43.43,43.42,43.43,4200
08/22/2003,14:50,43.42,43.42,43.41,43.41,3600
08/22/2003,14:51,43.41,43.42,43.39,43.39,14500
08/22/2003,14:52,43.38,43.4,43.38,43.38,7000
08/22/2003,14:53,43.39,43.39,43.38,43.38,1700
08/22/2003,14:54,43.38,43.39,43.38,43.38,11000
08/22/2003,14:55,43.39,43.39,43.36,43.37,23100
08/22/2003,14:56,43.36,43.37,43.32,43.34,14000
08/22/2003,14:57,43.34,43.35,43.3,43.34,3700
08/22/2003,14:58,43.33,43.33,43.3,43.3,14100
08/22/2003,14:59,43.3,43.301,43.3,43.3,4500
08/22/2003,15:00,43.3,43.36,43.3,43.35,17500
08/22/2003,15:01,43.37,43.38,43.37,43.38,25400
08/22/2003,15:02,43.38,43.38,43.35,43.36,8900
08/22/2003,15:03,43.36,43.36,43.34,43.34,7100
08/22/2003,15:04,43.34,43.37,43.34,43.36,8100
08/22/2003,15:05,43.36,43.37,43.33,43.34,13300
08/22/2003,15:06,43.33,43.34,43.33,43.34,3600
08/22/2003,15:07,43.34,43.34,43.3,43.31,33200
08/22/2003,15:08,43.31,43.34,43.31,43.34,4300
08/22/2003,15:09,43.35,43.35,43.34,43.35,3800
08/22/2003,15:10,43.35,43.38,43.35,43.38,12800
08/22/2003,15:11,43.36,43.4,43.36,43.39,7600
08/22/2003,15:12,43.4,43.4,43.36,43.37,17700
08/22/2003,15:13,43.37,43.39,43.36,43.39,9700
08/22/2003,15:14,43.39,43.41,43.38,43.38,28800
08/22/2003,15:15,43.38,43.38,43.31,43.31,15400
08/22/2003,15:16,43.35,43.36,43.3,43.32,3800
08/22/2003,15:17,43.32,43.33,43.32,43.33,4500
08/22/2003,15:18,43.33,43.33,43.32,43.33,8300
08/22/2003,15:19,43.34,43.35,43.33,43.34,2500
08/22/2003,15:20,43.35,43.35,43.28,43.32,12400
08/22/2003,15:21,43.34,43.34,43.32,43.32,5000
08/22/2003,15:22,43.33,43.33,43.32,43.32,1500
08/22/2003,15:23,43.33,43.33,43.32,43.32,6200
08/22/2003,15:24,43.33,43.35,43.33,43.34,4100
08/22/2003,15:25,43.34,43.35,43.33,43.34,12400
08/22/2003,15:26,43.33,43.33,43.32,43.32,6400
08/22/2003,15:27,43.32,43.32,43.29,43.3,10500
08/22/2003,15:28,43.3,43.32,43.3,43.32,9400
08/22/2003,15:29,43.3,43.35,43.3,43.32,9400
08/22/2003,15:30,43.3,43.34,43.29,43.32,13200
08/22/2003,15:31,43.32,43.33,43.32,43.33,18300
08/22/2003,15:32,43.32,43.32,43.31,43.32,8600
08/22/2003,15:33,43.31,43.35,43.3,43.34,5100
08/22/2003,15:34,43.33,43.34,43.31,43.33,3900
08/22/2003,15:35,43.33,43.33,43.3,43.3,25300
08/22/2003,15:36,43.3,43.32,43.29,43.29,13000
08/22/2003,15:37,43.29,43.3,43.26,43.26,15300
08/22/2003,15:38,43.25,43.26,43.24,43.25,32800
08/22/2003,15:39,43.26,43.26,43.24,43.24,16300
08/22/2003,15:40,43.25,43.25,43.24,43.24,14700
08/22/2003,15:41,43.25,43.29,43.25,43.27,14000
08/22/2003,15:42,43.26,43.3,43.25,43.29,10900
08/22/2003,15:43,43.29,43.3,43.28,43.28,12000
08/22/2003,15:44,43.3,43.33,43.29,43.32,18100
08/22/2003,15:45,43.32,43.33,43.31,43.32,12400
08/22/2003,15:46,43.31,43.33,43.29,43.33,12600
08/22/2003,15:47,43.33,43.36,43.32,43.36,5300
08/22/2003,15:48,43.34,43.36,43.34,43.36,9600
08/22/2003,15:49,43.35,43.35,43.3,43.3,12600
08/22/2003,15:50,43.31,43.31,43.28,43.29,15600
08/22/2003,15:51,43.28,43.28,43.27,43.28,8100
08/22/2003,15:52,43.28,43.29,43.27,43.28,21200
08/22/2003,15:53,43.29,43.29,43.26,43.28,10100
08/22/2003,15:54,43.25,43.3,43.25,43.29,35100
08/22/2003,15:55,43.27,43.27,43.23,43.25,12100
08/22/2003,15:56,43.25,43.25,43.21,43.21,14100
08/22/2003,15:57,43.21,43.26,43.21,43.25,18400
08/22/2003,15:58,43.24,43.24,43.2,43.2,27400
08/22/2003,15:59,43.2,43.27,43.2,43.24,19500