05/22/2003,12:20,15.23,15.24,15.23,15.23,4100
05/22/2003,12:25,15.24,15.24,15.23,15.24,1500
05/22/2003,12:30,15.24,15.25,15.24,15.24,2500
05/22/2003,12:35,15.24,15.24,15.23,15.23,2300
05/22/2003,12:40,15.24,15.24,15.23,15.23,4800
05/22/2003,12:45,15.24,15.25,15.23,15.23,1000
05/22/2003,12:50,15.24,15.24,15.24,15.24,1800
05/22/2003,12:55,15.24,15.24,15.23,15.23,2800
05/22/2003,13:00,15.22,15.23,15.2,15.2,6600
05/22/2003,13:05,15.21,15.22,15.2,15.22,4700
05/22/2003,13:10,15.19,15.21,15.19,15.2,1100
05/22/2003,13:15,15.21,15.21,15.21,15.21,700
05/22/2003,13:20,15.21,15.22,15.21,15.22,300
05/22/2003,13:25,15.22,15.23,15.22,15.23,2500
05/22/2003,13:30,15.23,15.23,15.22,15.22,200
05/22/2003,13:35,15.22,15.23,15.22,15.22,7600
05/22/2003,13:40,15.22,15.22,15.22,15.22,1800
05/22/2003,13:45,15.21,15.21,15.2,15.21,400
05/22/2003,13:50,0,0,0,0,0
05/22/2003,13:55,15.21,15.21,15.21,15.21,2400
05/22/2003,14:00,15.21,15.21,15.2,15.21,7000
05/22/2003,14:05,15.21,15.21,15.2,15.2,4500
05/22/2003,14:10,15.2,15.21,15.17,15.17,62000
05/22/2003,14:15,15.16,15.16,15.15,15.15,4100
05/22/2003,14:20,15.15,15.17,15.14,15.16,6400
05/22/2003,14:25,15.17,15.18,15.16,15.16,3700
05/22/2003,14:30,15.17,15.18,15.16,15.17,16900
05/22/2003,14:35,15.2,15.2,15.18,15.18,5500
05/22/2003,14:40,15.18,15.19,15.18,15.19,8300
05/22/2003,14:45,15.2,15.2,15.18,15.18,8000
05/22/2003,14:50,15.17,15.22,15.17,15.21,14200
05/22/2003,14:55,15.2,15.2,15.2,15.2,2900
05/22/2003,15:00,15.2,15.21,15.2,15.21,5100
05/22/2003,15:05,15.2,15.21,15.2,15.21,1700
05/22/2003,15:10,15.21,15.21,15.19,15.19,13000
05/22/2003,15:15,15.19,15.19,15.17,15.17,19900
05/22/2003,15:20,15.17,15.2,15.17,15.18,10000
05/22/2003,15:25,15.19,15.19,15.18,15.19,3300
05/22/2003,15:30,15.18,15.19,15.18,15.19,12500
05/22/2003,15:35,15.19,15.19,15.18,15.19,8100
05/22/2003,15:40,15.19,15.2,15.17,15.17,23500
05/22/2003,15:45,15.16,15.19,15.15,15.18,9700
05/22/2003,15:50,15.19,15.19,15.16,15.16,12900
05/22/2003,15:55,15.16,15.19,15.16,15.18,16100
05/23/2003,09:30,15.19,15.19,15.19,15.19,8500
05/23/2003,09:35,15.16,15.18,15.16,15.18,500
05/23/2003,09:40,15.16,15.2,15.15,15.18,6100
05/23/2003,09:45,15.19,15.21,15.19,15.21,5300
05/23/2003,09:50,15.21,15.23,15.21,15.22,5600
05/23/2003,09:55,15.22,15.23,15.15,15.15,23600
05/23/2003,10:00,15.15,15.19,15.15,15.19,4800
05/23/2003,10:05,15.2,15.39,15.2,15.36,20000
05/23/2003,10:10,15.35,15.4,15.35,15.39,14300
05/23/2003,10:15,15.4,15.43,15.39,15.4,17800
05/23/2003,10:20,15.4,15.41,15.37,15.37,7600
05/23/2003,10:25,15.38,15.46,15.37,15.46,14700
05/23/2003,10:30,15.44,15.46,15.43,15.45,5000
05/23/2003,10:35,15.43,15.46,15.43,15.46,8000
05/23/2003,10:40,15.46,15.46,15.46,15.46,10900
05/23/2003,10:45,15.45,15.46,15.43,15.44,5300
05/23/2003,10:50,15.43,15.44,15.43,15.44,1200
05/23/2003,10:55,15.44,15.44,15.43,15.44,5300
05/23/2003,11:00,15.43,15.44,15.43,15.44,1800
05/23/2003,11:05,15.44,15.44,15.41,15.41,7500
05/23/2003,11:10,15.41,15.41,15.39,15.4,5200
05/23/2003,11:15,15.4,15.4,15.38,15.38,4200
05/23/2003,11:20,15.38,15.39,15.36,15.36,4900
05/23/2003,11:25,15.36,15.38,15.36,15.38,17500
05/23/2003,11:30,15.38,15.39,15.38,15.39,2200
05/23/2003,11:35,15.35,15.37,15.35,15.35,96500
05/23/2003,11:40,15.35,15.35,15.34,15.35,3000
05/23/2003,11:45,15.34,15.36,15.34,15.36,2800
05/23/2003,11:50,15.36,15.41,15.35,15.41,31500
05/23/2003,11:55,15.41,15.42,15.41,15.41,700
05/23/2003,12:00,15.41,15.42,15.41,15.41,4400
05/23/2003,12:05,15.42,15.42,15.41,15.42,1500
05/23/2003,12:10,15.42,15.43,15.42,15.42,13800
05/23/2003,12:15,15.42,15.42,15.41,15.42,4300
05/23/2003,12:20,15.42,15.42,15.4,15.4,15300
05/23/2003,12:25,15.39,15.39,15.39,15.39,2500
05/23/2003,12:30,15.38,15.39,15.38,15.39,2400
05/23/2003,12:35,15.39,15.39,15.38,15.39,2200
05/23/2003,12:40,15.39,15.39,15.38,15.38,1700
05/23/2003,12:45,15.38,15.38,15.37,15.38,3600
05/23/2003,12:50,15.37,15.38,15.37,15.37,2800
05/23/2003,12:55,15.37,15.38,15.37,15.38,2900
05/23/2003,13:00,15.37,15.38,15.35,15.35,11200
05/23/2003,13:05,15.34,15.35,15.2,15.25,11100
05/23/2003,13:10,15.25,15.27,15.25,15.25,10800
05/23/2003,13:15,15.24,15.25,15.22,15.22,6500
05/23/2003,13:20,15.24,15.25,15.23,15.24,7200
05/23/2003,13:25,15.23,15.24,15.2,15.21,6400
05/23/2003,13:30,15.22,15.22,15.22,15.22,1800
05/23/2003,13:35,15.22,15.24,15.2,15.22,29800
05/23/2003,13:40,15.21,15.25,15.21,15.25,15700
05/23/2003,13:45,15.25,15.27,15.25,15.27,1500
05/23/2003,13:50,15.28,15.32,15.28,15.32,4600
05/23/2003,13:55,15.32,15.35,15.32,15.34,2400
05/23/2003,14:00,15.33,15.33,15.32,15.32,600
05/23/2003,14:05,15.31,15.36,15.31,15.35,5600
05/23/2003,14:10,15.35,15.36,15.35,15.36,2900
05/23/2003,14:15,15.39,15.39,15.36,15.36,2500
05/23/2003,14:20,15.37,15.4,15.36,15.38,7400
05/23/2003,14:25,15.38,15.38,15.35,15.35,55000
05/23/2003,14:30,15.35,15.36,15.35,15.35,4100
05/23/2003,14:35,15.35,15.35,15.31,15.31,5700
05/23/2003,14:40,15.3,15.3,15.25,15.27,12800
05/23/2003,14:45,15.28,15.3,15.25,15.27,16000
05/23/2003,14:50,15.27,15.28,15.26,15.28,8400
05/23/2003,14:55,15.28,15.31,15.28,15.31,4000
05/23/2003,15:00,15.33,15.35,15.33,15.35,4000
05/23/2003,15:05,15.34,15.35,15.34,15.34,4500
05/23/2003,15:10,15.32,15.33,15.28,15.32,8900
05/23/2003,15:15,15.32,15.32,15.31,15.32,1500
05/23/2003,15:20,15.33,15.33,15.32,15.33,2800
05/23/2003,15:25,15.33,15.35,15.32,15.33,7200
05/23/2003,15:30,15.34,15.35,15.33,15.35,3100
05/23/2003,15:35,15.35,15.35,15.34,15.35,8900
05/23/2003,15:40,15.34,15.35,15.34,15.35,10400
05/23/2003,15:45,15.35,15.35,15.31,15.31,20800
05/23/2003,15:50,15.31,15.32,15.29,15.29,10100
05/23/2003,15:55,15.29,15.31,15.26,15.28,24900
05/27/2003,09:30,0,0,0,0,0
05/27/2003,09:35,15.25,15.28,15.25,15.27,25900
05/27/2003,09:40,15.26,15.29,15.26,15.28,3900
05/27/2003,09:45,15.29,15.3,15.28,15.3,15100
05/27/2003,09:50,15.3,15.32,15.29,15.32,11700
05/27/2003,09:55,15.34,15.35,15.32,15.35,2100
05/27/2003,10:00,15.35,15.49,15.33,15.49,10600
05/27/2003,10:05,15.47,15.5,15.46,15.5,13400
05/27/2003,10:10,15.5,15.5,15.43,15.43,7500
05/27/2003,10:15,15.43,15.49,15.43,15.46,20200
05/27/2003,10:20,15.46,15.46,15.43,15.45,18800
05/27/2003,10:25,15.45,15.46,15.45,15.46,17000
05/27/2003,10:30,15.46,15.49,15.44,15.44,13700
05/27/2003,10:35,15.45,15.45,15.43,15.44,10700
05/27/2003,10:40,15.43,15.44,15.43,15.44,2600
05/27/2003,10:45,15.44,15.47,15.43,15.47,16000
05/27/2003,10:50,15.48,15.48,15.47,15.48,10300
05/27/2003,10:55,15.48,15.49,15.48,15.48,3200
05/27/2003,11:00,15.48,15.49,15.48,15.49,3600
05/27/2003,11:05,15.49,15.49,15.48,15.49,5800
05/27/2003,11:10,15.49,15.49,15.45,15.46,15300
05/27/2003,11:15,15.45,15.46,15.45,15.46,2000
05/27/2003,11:20,15.46,15.46,15.44,15.44,4900
05/27/2003,11:25,15.42,15.46,15.42,15.46,3900
05/27/2003,11:30,15.46,15.46,15.44,15.45,11100
05/27/2003,11:35,15.44,15.44,15.43,15.43,2800
05/27/2003,11:40,15.44,15.45,15.44,15.45,2100
05/27/2003,11:45,15.46,15.48,15.45,15.47,8800
05/27/2003,11:50,15.47,15.48,15.45,15.48,5900
05/27/2003,11:55,15.48,15.48,15.47,15.47,6100
05/27/2003,12:00,15.46,15.47,15.46,15.47,8600
05/27/2003,12:05,15.47,15.47,15.45,15.46,11800
05/27/2003,12:10,15.45,15.46,15.45,15.46,17200
05/27/2003,12:15,15.45,15.46,15.45,15.46,1700
05/27/2003,12:20,15.46,15.47,15.46,15.47,4400
05/27/2003,12:25,15.47,15.47,15.46,15.47,6000
05/27/2003,12:30,15.46,15.47,15.46,15.47,2100
05/27/2003,12:35,15.46,15.47,15.46,15.46,800
05/27/2003,12:40,15.47,15.47,15.46,15.46,900
05/27/2003,12:45,15.47,15.47,15.41,15.41,6400
05/27/2003,12:50,15.41,15.42,15.4,15.4,6400
05/27/2003,12:55,15.4,15.42,15.39,15.42,3300
05/27/2003,13:00,15.42,15.42,15.4,15.4,4100
05/27/2003,13:05,15.4,15.42,15.39,15.41,9100
05/27/2003,13:10,15.41,15.41,15.4,15.41,3800
05/27/2003,13:15,15.42,15.42,15.41,15.41,4700
05/27/2003,13:20,15.41,15.42,15.41,15.42,87600
05/27/2003,13:25,15.41,15.42,15.41,15.42,3100
05/27/2003,13:30,15.42,15.43,15.41,15.42,10200
05/27/2003,13:35,15.42,15.44,15.42,15.44,6900
05/27/2003,13:40,15.44,15.47,15.43,15.46,4700
05/27/2003,13:45,15.45,15.48,15.45,15.48,26000
05/27/2003,13:50,15.47,15.48,15.47,15.48,700
05/27/2003,13:55,15.49,15.49,15.48,15.49,6100
05/27/2003,14:00,15.49,15.49,15.48,15.49,28300
05/27/2003,14:05,15.49,15.49,15.46,15.47,37100
05/27/2003,14:10,15.46,15.49,15.46,15.49,3300
05/27/2003,14:15,15.48,15.5,15.48,15.49,107300
05/27/2003,14:20,15.49,15.51,15.49,15.5,51600
05/27/2003,14:25,15.5,15.51,15.49,15.51,8300
05/27/2003,14:30,15.5,15.51,15.5,15.51,1700
05/27/2003,14:35,15.51,15.51,15.5,15.51,3700
05/27/2003,14:40,15.51,15.51,15.49,15.5,33800
05/27/2003,14:45,15.5,15.5,15.49,15.5,6400
05/27/2003,14:50,15.5,15.5,15.47,15.48,32700
05/27/2003,14:55,15.47,15.48,15.47,15.47,25500
05/27/2003,15:00,15.47,15.48,15.47,15.48,4100
05/27/2003,15:05,15.48,15.49,15.47,15.49,3400
05/27/2003,15:10,15.49,15.5,15.48,15.5,33600
05/27/2003,15:15,15.5,15.54,15.5,15.53,24900
05/27/2003,15:20,15.53,15.53,15.52,15.53,3700
05/27/2003,15:25,15.54,15.59,15.54,15.59,21600
05/27/2003,15:30,15.59,15.6,15.59,15.6,11500
05/27/2003,15:35,15.6,15.62,15.59,15.61,26300
05/27/2003,15:40,15.61,15.64,15.61,15.64,24600
05/27/2003,15:45,15.63,15.64,15.62,15.62,21900
05/27/2003,15:50,15.61,15.62,15.6,15.61,24300
05/27/2003,15:55,15.6,15.61,15.58,15.59,26500
05/28/2003,09:30,15.7,15.75,15.6,15.63,40700
05/28/2003,09:35,15.6,15.62,15.55,15.57,27200
05/28/2003,09:40,15.57,15.57,15.49,15.5,10100
05/28/2003,09:45,15.49,15.5,15.47,15.49,17800
05/28/2003,09:50,15.47,15.48,15.45,15.45,9500
05/28/2003,09:55,15.44,15.5,15.43,15.5,11700
05/28/2003,10:00,15.48,15.55,15.47,15.49,8000
05/28/2003,10:05,15.48,15.49,15.4,15.4,11700
05/28/2003,10:10,15.37,15.45,15.37,15.42,12500
05/28/2003,10:15,15.42,15.46,15.42,15.46,10600
05/28/2003,10:20,15.45,15.5,15.45,15.47,14000
05/28/2003,10:25,15.47,15.47,15.46,15.46,6200
05/28/2003,10:30,15.47,15.49,15.47,15.49,22300
05/28/2003,10:35,15.49,15.5,15.49,15.5,6600
05/28/2003,10:40,15.5,15.5,15.49,15.49,14700
05/28/2003,10:45,15.49,15.49,15.47,15.49,12600
05/28/2003,10:50,15.48,15.49,15.48,15.48,9600
05/28/2003,10:55,15.48,15.49,15.47,15.47,2600
05/28/2003,11:00,15.46,15.48,15.46,15.46,15000
05/28/2003,11:05,15.46,15.47,15.44,15.46,15500
05/28/2003,11:10,15.45,15.45,15.36,15.37,8200
05/28/2003,11:15,15.38,15.38,15.32,15.33,14900
05/28/2003,11:20,15.36,15.4,15.36,15.4,9300
05/28/2003,11:25,15.39,15.42,15.39,15.42,8900
05/28/2003,11:30,15.41,15.42,15.39,15.41,4000
05/28/2003,11:35,15.42,15.42,15.39,15.42,13900
05/28/2003,11:40,15.4,15.43,15.4,15.41,10100
05/28/2003,11:45,15.41,15.43,15.4,15.43,10000
05/28/2003,11:50,15.44,15.44,15.43,15.43,1400
05/28/2003,11:55,15.42,15.44,15.4,15.43,6300
05/28/2003,12:00,15.43,15.44,15.42,15.43,13400
05/28/2003,12:05,15.43,15.44,15.43,15.43,15500
05/28/2003,12:10,15.43,15.44,15.43,15.43,5100
05/28/2003,12:15,15.43,15.44,15.43,15.43,6100
05/28/2003,12:20,15.44,15.45,15.43,15.44,18400
05/28/2003,12:25,15.45,15.46,15.44,15.45,9200
05/28/2003,12:30,15.45,15.46,15.45,15.46,9500
05/28/2003,12:35,15.46,15.46,15.45,15.46,16400
05/28/2003,12:40,15.46,15.46,15.46,15.46,8300
05/28/2003,12:45,15.45,15.46,15.45,15.45,11700
05/28/2003,12:50,15.45,15.46,15.45,15.46,5800
05/28/2003,12:55,15.46,15.46,15.46,15.46,1500
05/28/2003,13:00,15.47,15.47,15.47,15.47,39500
05/28/2003,13:05,15.47,15.48,15.46,15.46,28900
05/28/2003,13:10,15.45,15.46,15.42,15.42,64800
05/28/2003,13:15,15.41,15.41,15.4,15.41,4900
05/28/2003,13:20,15.4,15.41,15.4,15.41,108400
05/28/2003,13:25,15.41,15.41,15.4,15.41,5400
05/28/2003,13:30,15.41,15.41,15.4,15.4,1500
05/28/2003,13:35,15.41,15.42,15.41,15.42,11200
05/28/2003,13:40,15.42,15.42,15.4,15.4,5400
05/28/2003,13:45,15.41,15.42,15.41,15.42,1200
05/28/2003,13:50,15.41,15.41,15.41,15.41,700
05/28/2003,13:55,15.4,15.41,15.4,15.4,2000
05/28/2003,14:00,15.41,15.43,15.4,15.43,6700
05/28/2003,14:05,15.44,15.44,15.44,15.44,5500
05/28/2003,14:10,15.44,15.44,15.43,15.44,2500
05/28/2003,14:15,15.43,15.43,15.42,15.42,3300
05/28/2003,14:20,15.43,15.43,15.42,15.42,7000
05/28/2003,14:25,15.42,15.43,15.4,15.43,3400
05/28/2003,14:30,15.42,15.47,15.42,15.47,11900
05/28/2003,14:35,15.45,15.46,15.44,15.45,5000
05/28/2003,14:40,15.44,15.44,15.43,15.44,7600
05/28/2003,14:45,15.44,15.44,15.43,15.43,18800
05/28/2003,14:50,15.43,15.44,15.43,15.43,5200
05/28/2003,14:55,15.44,15.44,15.43,15.44,6400
05/28/2003,15:00,15.44,15.44,15.44,15.44,2500
05/28/2003,15:05,15.44,15.45,15.44,15.44,22300
05/28/2003,15:10,15.44,15.45,15.44,15.45,9300
05/28/2003,15:15,15.45,15.46,15.44,15.46,4800
05/28/2003,15:20,15.46,15.46,15.44,15.44,6800
05/28/2003,15:25,15.45,15.47,15.44,15.47,31000
05/28/2003,15:30,15.47,15.47,15.46,15.47,3200
05/28/2003,15:35,15.46,15.46,15.45,15.45,12300
05/28/2003,15:40,15.45,15.47,15.45,15.46,20700
05/28/2003,15:45,15.47,15.47,15.45,15.45,8400
05/28/2003,15:50,15.45,15.45,15.42,15.42,25400
05/28/2003,15:55,15.43,15.44,15.42,15.43,4700
05/29/2003,09:30,15.47,15.47,15.47,15.47,10700
05/29/2003,09:35,15.43,15.47,15.42,15.43,35200
05/29/2003,09:40,15.44,15.45,15.42,15.45,9000
05/29/2003,09:45,15.45,15.52,15.45,15.51,225200
05/29/2003,09:50,15.51,15.53,15.48,15.53,42100
05/29/2003,09:55,15.53,15.62,15.52,15.62,15200
05/29/2003,10:00,15.63,15.63,15.51,15.56,5400
05/29/2003,10:05,15.56,15.56,15.51,15.56,163400
05/29/2003,10:10,15.57,15.57,15.51,15.53,9100
05/29/2003,10:15,15.52,15.52,15.48,15.5,394500
05/29/2003,10:20,15.48,15.52,15.48,15.49,84200
05/29/2003,10:25,15.47,15.55,15.46,15.55,17900
05/29/2003,10:30,15.55,15.58,15.55,15.56,84700
05/29/2003,10:35,15.56,15.6,15.55,15.6,18500
05/29/2003,10:40,15.6,15.6,15.58,15.6,17400
05/29/2003,10:45,15.6,15.61,15.6,15.6,5700
05/29/2003,10:50,15.6,15.61,15.6,15.61,8900
05/29/2003,10:55,15.67,15.67,15.58,15.58,42000
05/29/2003,11:00,15.55,15.57,15.55,15.57,5900
05/29/2003,11:05,15.58,15.58,15.56,15.58,20900
05/29/2003,11:10,15.59,15.62,15.59,15.59,4400
05/29/2003,11:15,15.59,15.59,15.54,15.54,4000
05/29/2003,11:20,15.53,15.54,15.53,15.54,3900
05/29/2003,11:25,15.51,15.52,15.51,15.51,5000
05/29/2003,11:30,15.51,15.53,15.51,15.53,5500
05/29/2003,11:35,15.5,15.53,15.5,15.52,23700
05/29/2003,11:40,15.52,15.54,15.52,15.52,4900
05/29/2003,11:45,15.51,15.52,15.51,15.51,3300
05/29/2003,11:50,15.51,15.54,15.51,15.52,7600
05/29/2003,11:55,15.54,15.54,15.52,15.52,7800
05/29/2003,12:00,15.51,15.51,15.46,15.5,3000
05/29/2003,12:05,15.51,15.54,15.51,15.53,2800
05/29/2003,12:10,15.54,15.55,15.54,15.55,16400
05/29/2003,12:15,15.55,15.56,15.54,15.54,4700
05/29/2003,12:20,15.54,15.58,15.54,15.58,8200
05/29/2003,12:25,15.58,15.58,15.56,15.56,5800
05/29/2003,12:30,15.56,15.6,15.56,15.58,26200
05/29/2003,12:35,15.58,15.58,15.56,15.56,4100
05/29/2003,12:40,15.56,15.57,15.56,15.57,1900
05/29/2003,12:45,15.57,15.57,15.55,15.55,6800
05/29/2003,12:50,15.55,15.55,15.55,15.55,4000
05/29/2003,12:55,15.55,15.59,15.55,15.57,20500
05/29/2003,13:00,15.56,15.56,15.54,15.55,5400
05/29/2003,13:05,15.54,15.55,15.54,15.55,21500
05/29/2003,13:10,15.55,15.58,15.55,15.58,17900
05/29/2003,13:15,15.58,15.58,15.56,15.56,8800
05/29/2003,13:20,15.56,15.57,15.56,15.57,400
05/29/2003,13:25,15.56,15.56,15.55,15.55,16400
05/29/2003,13:30,15.55,15.56,15.54,15.55,12800
05/29/2003,13:35,15.56,15.57,15.56,15.57,30700
05/29/2003,13:40,15.57,15.57,15.56,15.56,5000
05/29/2003,13:45,15.56,15.56,15.56,15.56,1200
05/29/2003,13:50,15.56,15.57,15.56,15.56,1400
05/29/2003,13:55,15.56,15.57,15.56,15.56,217300
05/29/2003,14:00,15.56,15.57,15.56,15.57,37000
05/29/2003,14:05,15.56,15.56,15.56,15.56,800
05/29/2003,14:10,15.56,15.58,15.56,15.58,6900
05/29/2003,14:15,15.57,15.57,15.57,15.57,900
05/29/2003,14:20,15.57,15.6,15.57,15.6,20600
05/29/2003,14:25,15.6,15.61,15.59,15.6,2800
05/29/2003,14:30,15.6,15.61,15.6,15.6,1000
05/29/2003,14:35,15.6,15.66,15.6,15.66,12400
05/29/2003,14:40,15.66,15.66,15.63,15.64,6300
05/29/2003,14:45,15.64,15.64,15.6,15.61,7600
05/29/2003,14:50,15.6,15.6,15.58,15.6,3800
05/29/2003,14:55,15.6,15.61,15.6,15.61,4800
05/29/2003,15:00,15.6,15.6,15.58,15.58,13300
05/29/2003,15:05,15.57,15.57,15.55,15.56,18200
05/29/2003,15:10,15.55,15.55,15.53,15.54,12600
05/29/2003,15:15,15.54,15.55,15.53,15.54,4700
05/29/2003,15:20,15.55,15.55,15.54,15.55,11000
05/29/2003,15:25,15.53,15.53,15.5,15.51,17700
05/29/2003,15:30,15.51,15.52,15.51,15.52,8100
05/29/2003,15:35,15.52,15.52,15.51,15.52,3100
05/29/2003,15:40,15.51,15.52,15.51,15.52,3000
05/29/2003,15:45,15.52,15.52,15.51,15.51,9700
05/29/2003,15:50,15.52,15.54,15.51,15.54,9600
05/29/2003,15:55,15.54,15.55,15.54,15.55,12100
05/30/2003,09:30,0,0,0,0,0
05/30/2003,09:35,15.7,15.72,15.7,15.7,18700
05/30/2003,09:40,15.7,15.72,15.67,15.71,11300
05/30/2003,09:45,15.71,15.75,15.68,15.69,10500
05/30/2003,09:50,15.71,15.71,15.66,15.69,7900
05/30/2003,09:55,15.67,15.68,15.67,15.68,5200
05/30/2003,10:00,15.68,15.8,15.68,15.78,33000
05/30/2003,10:05,15.77,15.79,15.75,15.76,36800
05/30/2003,10:10,15.77,15.77,15.75,15.75,15600
05/30/2003,10:15,15.76,15.76,15.72,15.74,37900
05/30/2003,10:20,15.74,15.76,15.73,15.75,16400
05/30/2003,10:25,15.72,15.72,15.7,15.71,39500
05/30/2003,10:30,15.71,15.73,15.71,15.73,4900
05/30/2003,10:35,15.73,15.76,15.72,15.75,6400
05/30/2003,10:40,15.74,15.75,15.7,15.7,13200
05/30/2003,10:45,15.7,15.7,15.64,15.65,8700
05/30/2003,10:50,15.64,15.64,15.56,15.61,24000
05/30/2003,10:55,15.61,15.62,15.6,15.62,16800
05/30/2003,11:00,15.64,15.68,15.64,15.68,6200
05/30/2003,11:05,15.69,15.73,15.69,15.72,9500
05/30/2003,11:10,15.71,15.74,15.7,15.73,8300
05/30/2003,11:15,15.74,15.76,15.72,15.72,15500
05/30/2003,11:20,15.72,15.72,15.7,15.72,7700
05/30/2003,11:25,15.72,15.8,15.72,15.8,38900
05/30/2003,11:30,15.8,15.82,15.77,15.77,9600
05/30/2003,11:35,15.77,15.77,15.76,15.76,3500
05/30/2003,11:40,15.77,15.8,15.77,15.78,7200
05/30/2003,11:45,15.78,15.8,15.78,15.79,4400
05/30/2003,11:50,15.8,15.82,15.8,15.81,5200
05/30/2003,11:55,15.79,15.8,15.76,15.76,10100
05/30/2003,12:00,15.77,15.79,15.77,15.79,5700
05/30/2003,12:05,15.78,15.8,15.77,15.8,2400
05/30/2003,12:10,15.8,15.8,15.79,15.79,3500
05/30/2003,12:15,15.79,15.79,15.78,15.78,1800
05/30/2003,12:20,15.78,15.78,15.77,15.77,1800
05/30/2003,12:25,15.77,15.79,15.77,15.79,13700
05/30/2003,12:30,15.79,15.79,15.79,15.79,10600
05/30/2003,12:35,15.79,15.79,15.78,15.79,1800
05/30/2003,12:40,15.79,15.79,15.78,15.78,1900
05/30/2003,12:45,15.79,15.79,15.79,15.79,7800
05/30/2003,12:50,15.78,15.78,15.77,15.77,7900
05/30/2003,12:55,15.77,15.77,15.76,15.77,2300
05/30/2003,13:00,15.76,15.79,15.76,15.77,16000
05/30/2003,13:05,15.77,15.77,15.75,15.75,4500
05/30/2003,13:10,15.76,15.77,15.76,15.77,400
05/30/2003,13:15,15.75,15.76,15.75,15.76,23700
05/30/2003,13:20,15.76,15.78,15.76,15.78,6900
05/30/2003,13:25,15.78,15.78,15.77,15.77,3400
05/30/2003,13:30,15.77,15.77,15.76,15.76,1000
05/30/2003,13:35,15.77,15.77,15.77,15.77,1200
05/30/2003,13:40,15.76,15.76,15.74,15.74,2500
05/30/2003,13:45,15.74,15.77,15.74,15.77,4900
05/30/2003,13:50,0,0,0,0,0
05/30/2003,13:55,15.78,15.79,15.78,15.79,2400
05/30/2003,14:00,15.79,15.79,15.79,15.79,200
05/30/2003,14:05,15.78,15.79,15.78,15.79,1500
05/30/2003,14:10,15.79,15.79,15.78,15.79,1400
05/30/2003,14:15,15.79,15.8,15.79,15.79,5300
05/30/2003,14:20,15.78,15.8,15.78,15.8,11100
05/30/2003,14:25,15.8,15.84,15.8,15.83,17600
05/30/2003,14:30,15.82,15.84,15.82,15.83,12300
05/30/2003,14:35,15.84,15.85,15.83,15.84,7500
05/30/2003,14:40,15.84,15.84,15.77,15.78,46300
05/30/2003,14:45,15.78,15.78,15.77,15.77,9800
05/30/2003,14:50,15.77,15.77,15.76,15.76,5100
05/30/2003,14:55,15.76,15.76,15.74,15.74,4100
05/30/2003,15:00,15.75,15.75,15.73,15.75,2000
05/30/2003,15:05,15.74,15.75,15.73,15.74,12500
05/30/2003,15:10,15.73,15.73,15.73,15.73,7800
05/30/2003,15:15,15.74,15.78,15.73,15.78,22000
05/30/2003,15:20,15.79,15.84,15.79,15.83,15900
05/30/2003,15:25,15.83,15.84,15.82,15.82,9200
05/30/2003,15:30,15.81,15.81,15.81,15.81,5800
05/30/2003,15:35,15.8,15.81,15.8,15.81,18600
05/30/2003,15:40,15.81,15.81,15.78,15.78,7300
05/30/2003,15:45,15.78,15.78,15.75,15.75,24000
05/30/2003,15:50,15.74,15.76,15.73,15.76,95300
05/30/2003,15:55,15.76,15.78,15.76,15.76,20200
06/02/2003,09:30,15.9,15.91,15.85,15.91,34600
06/02/2003,09:35,15.9,15.98,15.88,15.98,18500
06/02/2003,09:40,15.98,15.98,15.93,15.93,16200
06/02/2003,09:45,15.95,15.95,15.93,15.95,7300
06/02/2003,09:50,15.95,16,15.95,15.99,23100
06/02/2003,09:55,15.95,16,15.94,15.99,20300
06/02/2003,10:00,16,16.03,15.98,16,13400
06/02/2003,10:05,16,16.05,15.98,16.04,20900
06/02/2003,10:10,16.01,16.04,16.01,16.04,8100
06/02/2003,10:15,16.04,16.12,16.04,16.12,17100
06/02/2003,10:20,16.12,16.12,16.1,16.1,17900
06/02/2003,10:25,16.1,16.12,16.1,16.12,13400
06/02/2003,10:30,16.12,16.14,16.05,16.05,6900
06/02/2003,10:35,16.04,16.07,16.03,16.05,11800
06/02/2003,10:40,16.06,16.08,16.06,16.08,24800
06/02/2003,10:45,16.1,16.12,16.09,16.09,4500
06/02/2003,10:50,16.09,16.15,16.09,16.11,3900
06/02/2003,10:55,16.09,16.11,16.09,16.1,3000
06/02/2003,11:00,16.11,16.16,16.11,16.16,8300
06/02/2003,11:05,16.16,16.17,16.16,16.17,4800
06/02/2003,11:10,16.2,16.24,16.2,16.24,16700
06/02/2003,11:15,16.25,16.31,16.25,16.3,21300
06/02/2003,11:20,16.31,16.32,16.31,16.32,8700
06/02/2003,11:25,16.31,16.34,16.31,16.32,33200
06/02/2003,11:30,16.33,16.42,16.33,16.42,13400
06/02/2003,11:35,16.41,16.43,16.4,16.4,19700
06/02/2003,11:40,16.38,16.43,16.38,16.42,10200
06/02/2003,11:45,16.4,16.42,16.38,16.39,257300
06/02/2003,11:50,16.39,16.44,16.39,16.44,22700
06/02/2003,11:55,16.44,16.44,16.44,16.44,2800
06/02/2003,12:00,16.44,16.45,16.44,16.44,35600
06/02/2003,12:05,16.44,16.45,16.43,16.44,42900
06/02/2003,12:10,16.45,16.45,16.42,16.42,3000
06/02/2003,12:15,16.43,16.44,16.42,16.44,7700
06/02/2003,12:20,16.44,16.44,16.43,16.44,1200
06/02/2003,12:25,16.44,16.44,16.41,16.41,9900
06/02/2003,12:30,16.41,16.45,16.41,16.44,34400
06/02/2003,12:35,16.42,16.42,16.4,16.41,3300
06/02/2003,12:40,16.4,16.4,16.35,16.36,5000
06/02/2003,12:45,16.37,16.38,16.36,16.38,4700
06/02/2003,12:50,16.38,16.39,16.37,16.37,1700
06/02/2003,12:55,16.37,16.38,16.35,16.38,8300
06/02/2003,13:00,16.37,16.43,16.37,16.43,37000
06/02/2003,13:05,16.43,16.46,16.43,16.46,8900
06/02/2003,13:10,16.47,16.48,16.46,16.47,8400
06/02/2003,13:15,16.47,16.47,16.46,16.46,13400
06/02/2003,13:20,16.46,16.48,16.46,16.48,800
06/02/2003,13:25,16.47,16.47,16.46,16.47,1700
06/02/2003,13:30,16.46,16.47,16.45,16.46,13100
06/02/2003,13:35,16.46,16.48,16.46,16.48,305700
06/02/2003,13:40,16.47,16.47,16.44,16.45,13900
06/02/2003,13:45,16.45,16.48,16.45,16.48,6200
06/02/2003,13:50,16.48,16.48,16.47,16.47,42600
06/02/2003,13:55,16.47,16.51,16.47,16.5,37400
06/02/2003,14:00,16.49,16.5,16.49,16.5,25700
06/02/2003,14:05,16.5,16.5,16.45,16.48,18700
06/02/2003,14:10,16.48,16.48,16.46,16.46,2800
06/02/2003,14:15,16.46,16.48,16.46,16.48,15200
06/02/2003,14:20,16.48,16.5,16.48,16.5,7600
06/02/2003,14:25,16.5,16.51,16.5,16.51,7000
06/02/2003,14:30,16.51,16.54,16.5,16.54,16900
06/02/2003,14:35,16.54,16.54,16.53,16.54,15200
06/02/2003,14:40,16.54,16.54,16.48,16.49,5000
06/02/2003,14:45,16.48,16.49,16.46,16.47,6600
06/02/2003,14:50,16.46,16.47,16.46,16.47,2700
06/02/2003,14:55,16.46,16.47,16.42,16.42,13500
06/02/2003,15:00,16.42,16.42,16.35,16.4,19500
06/02/2003,15:05,16.41,16.45,16.4,16.45,2200
06/02/2003,15:10,16.44,16.45,16.44,16.44,6100
06/02/2003,15:15,16.45,16.47,16.45,16.47,10900
06/02/2003,15:20,16.49,16.49,16.45,16.45,11400
06/02/2003,15:25,16.45,16.45,16.39,16.39,16600
06/02/2003,15:30,16.4,16.44,16.4,16.44,37800
06/02/2003,15:35,16.45,16.45,16.42,16.44,12400
06/02/2003,15:40,16.44,16.47,16.43,16.46,17200
06/02/2003,15:45,16.47,16.49,16.46,16.47,28500
06/02/2003,15:50,16.47,16.48,16.45,16.46,27900
06/02/2003,15:55,16.45,16.48,16.45,16.48,33300
06/03/2003,09:30,16.41,16.42,16.41,16.42,17800
06/03/2003,09:35,16.4,16.4,16.22,16.26,18800
06/03/2003,09:40,16.26,16.26,16.22,16.23,18000
06/03/2003,09:45,16.23,16.25,16.2,16.2,14900
06/03/2003,09:50,16.2,16.21,16.15,16.15,26300
06/03/2003,09:55,16.15,16.23,16.12,16.23,31700
06/03/2003,10:00,16.25,16.25,16.17,16.2,11600
06/03/2003,10:05,16.18,16.21,16.16,16.17,15800
06/03/2003,10:10,16.16,16.16,16.1,16.1,21800
06/03/2003,10:15,16.09,16.1,16.04,16.05,36100
06/03/2003,10:20,16.04,16.05,16.01,16.04,12300
06/03/2003,10:25,16.05,16.05,16,16.02,26700
06/03/2003,10:30,16.01,16.01,15.97,15.97,26800
06/03/2003,10:35,15.96,15.98,15.96,15.96,26500
06/03/2003,10:40,15.97,15.98,15.95,15.98,41900
06/03/2003,10:45,15.98,16.01,15.97,15.98,28200
06/03/2003,10:50,15.98,15.98,15.95,15.96,20300
06/03/2003,10:55,15.96,15.97,15.95,15.97,23600
06/03/2003,11:00,15.97,16.1,15.97,16.1,27200
06/03/2003,11:05,16.1,16.13,16.1,16.13,5700
06/03/2003,11:10,16.13,16.14,16.13,16.13,12000
06/03/2003,11:15,16.13,16.14,16.13,16.14,8000
06/03/2003,11:20,16.14,16.15,16.14,16.15,4500
06/03/2003,11:25,16.15,16.15,16.14,16.15,7300
06/03/2003,11:30,16.15,16.2,16.15,16.19,29000
06/03/2003,11:35,16.18,16.19,16.18,16.19,4900
06/03/2003,11:40,16.19,16.19,16.18,16.18,3300
06/03/2003,11:45,16.18,16.22,16.18,16.19,10600
06/03/2003,11:50,16.19,16.19,16.17,16.17,4500
06/03/2003,11:55,16.17,16.18,16.16,16.16,2600
06/03/2003,12:00,16.14,16.14,16.09,16.09,6100
06/03/2003,12:05,16.09,16.09,16.05,16.05,9700
06/03/2003,12:10,16.05,16.06,16.05,16.05,5900
06/03/2003,12:15,16.05,16.05,16.01,16.01,19300
06/03/2003,12:20,16.01,16.02,16,16,14500
06/03/2003,12:25,16,16,15.98,15.99,7700
06/03/2003,12:30,15.99,16,15.98,15.99,8200
06/03/2003,12:35,15.99,15.99,15.96,15.97,10800
06/03/2003,12:40,15.96,15.97,15.96,15.97,2700
06/03/2003,12:45,15.97,15.97,15.96,15.96,6100
06/03/2003,12:50,15.96,15.97,15.95,15.95,13600
06/03/2003,12:55,15.95,15.96,15.95,15.96,4000
06/03/2003,13:00,15.96,15.96,15.95,15.96,9200
06/03/2003,13:05,15.96,15.97,15.9,15.9,19900
06/03/2003,13:10,15.9,15.9,15.89,15.9,9200
06/03/2003,13:15,15.9,15.9,15.87,15.88,8200
06/03/2003,13:20,15.87,15.88,15.87,15.88,8100
06/03/2003,13:25,15.87,15.88,15.87,15.87,11000
06/03/2003,13:30,15.9,15.93,15.89,15.92,15600
06/03/2003,13:35,15.92,15.98,15.92,15.98,7700
06/03/2003,13:40,15.98,16,15.97,15.98,7700
06/03/2003,13:45,15.97,15.97,15.97,15.97,400
06/03/2003,13:50,15.98,15.98,15.97,15.97,9700
06/03/2003,13:55,15.97,15.97,15.95,15.95,2700
06/03/2003,14:00,15.95,15.95,15.9,15.91,15400
06/03/2003,14:05,15.9,15.9,15.88,15.88,3100
06/03/2003,14:10,15.89,15.89,15.88,15.89,5800
06/03/2003,14:15,15.88,15.89,15.87,15.88,18400
06/03/2003,14:20,15.9,15.9,15.89,15.89,27600
06/03/2003,14:25,15.88,15.9,15.88,15.89,10200
06/03/2003,14:30,15.89,15.9,15.89,15.9,9100
06/03/2003,14:35,15.89,15.9,15.89,15.9,29600
06/03/2003,14:40,15.91,15.91,15.9,15.9,34000
06/03/2003,14:45,15.9,15.91,15.9,15.9,8500
06/03/2003,14:50,15.91,15.93,15.9,15.93,15800
06/03/2003,14:55,15.95,15.97,15.95,15.97,13300
06/03/2003,15:00,15.97,15.97,15.95,15.96,3200
06/03/2003,15:05,15.95,15.96,15.91,15.91,10800
06/03/2003,15:10,15.9,15.95,15.9,15.91,24500
06/03/2003,15:15,15.91,15.95,15.9,15.94,19100
06/03/2003,15:20,15.93,15.95,15.93,15.94,5200
06/03/2003,15:25,15.93,15.94,15.92,15.93,7200
06/03/2003,15:30,15.93,15.94,15.91,15.93,39300
06/03/2003,15:35,15.93,16.01,15.93,15.99,33900
06/03/2003,15:40,16.01,16.03,15.99,16.01,35300
06/03/2003,15:45,16.01,16.03,16.01,16.02,145200
06/03/2003,15:50,16.02,16.03,16,16.01,37400
06/03/2003,15:55,16,16.04,16,16.02,25800
06/04/2003,09:30,0,0,0,0,0
06/04/2003,09:35,15.97,15.97,15.88,15.88,14300
06/04/2003,09:40,15.89,16.04,15.89,16.03,12300
06/04/2003,09:45,16.02,16.12,16.01,16.12,8300
06/04/2003,09:50,16.17,16.17,16.08,16.08,11200
06/04/2003,09:55,16.08,16.08,16.03,16.05,9500
06/04/2003,10:00,16.05,16.19,16.05,16.13,9600
06/04/2003,10:05,16.13,16.19,16.12,16.17,40000
06/04/2003,10:10,16.18,16.2,16.15,16.15,19000
06/04/2003,10:15,16.16,16.2,16.15,16.19,12500
06/04/2003,10:20,16.2,16.24,16.2,16.23,13300
06/04/2003,10:25,16.23,16.25,16.23,16.25,14200
06/04/2003,10:30,16.25,16.25,16.18,16.22,31500
06/04/2003,10:35,16.21,16.22,16.18,16.22,23400
06/04/2003,10:40,16.22,16.24,16.21,16.22,23000
06/04/2003,10:45,16.21,16.22,16.21,16.22,12100
06/04/2003,10:50,16.21,16.22,16.21,16.22,16100
06/04/2003,10:55,16.22,16.23,16.22,16.22,7700
06/04/2003,11:00,16.23,16.25,16.23,16.24,8700
06/04/2003,11:05,16.25,16.25,16.21,16.22,18700
06/04/2003,11:10,16.22,16.22,16.19,16.2,6500
06/04/2003,11:15,16.24,16.33,16.22,16.33,66700
06/04/2003,11:20,16.33,16.35,16.33,16.34,8000
06/04/2003,11:25,16.34,16.36,16.32,16.32,28300
06/04/2003,11:30,16.33,16.35,16.33,16.35,3600
06/04/2003,11:35,16.35,16.38,16.35,16.37,20000
06/04/2003,11:40,16.38,16.38,16.36,16.36,5300
06/04/2003,11:45,16.36,16.36,16.35,16.35,6400
06/04/2003,11:50,16.35,16.35,16.3,16.3,18300
06/04/2003,11:55,16.3,16.32,16.29,16.3,15500
06/04/2003,12:00,16.33,16.36,16.32,16.35,4400
06/04/2003,12:05,16.35,16.36,16.34,16.34,5200
06/04/2003,12:10,16.35,16.36,16.33,16.35,15400
06/04/2003,12:15,16.36,16.37,16.35,16.37,10800
06/04/2003,12:20,16.37,16.37,16.35,16.37,9700
06/04/2003,12:25,16.37,16.37,16.36,16.36,1900
06/04/2003,12:30,16.36,16.37,16.36,16.37,3500
06/04/2003,12:35,16.37,16.37,16.36,16.36,5300
06/04/2003,12:40,16.36,16.37,16.36,16.37,2900
06/04/2003,12:45,16.37,16.38,16.37,16.38,3400
06/04/2003,12:50,16.38,16.38,16.36,16.36,2000
06/04/2003,12:55,16.36,16.36,16.35,16.35,3200
06/04/2003,13:00,16.34,16.35,16.34,16.34,2700
06/04/2003,13:05,16.34,16.37,16.34,16.37,5700
06/04/2003,13:10,16.38,16.38,16.37,16.37,1500
06/04/2003,13:15,16.37,16.38,16.37,16.37,3000
06/04/2003,13:20,16.37,16.39,16.37,16.39,6300
06/04/2003,13:25,16.39,16.43,16.39,16.42,21200
06/04/2003,13:30,16.43,16.44,16.42,16.43,6600
06/04/2003,13:35,16.43,16.49,16.43,16.49,28400
06/04/2003,13:40,16.49,16.49,16.44,16.45,19700
06/04/2003,13:45,16.44,16.5,16.44,16.5,11100
06/04/2003,13:50,16.5,16.5,16.47,16.47,4800
06/04/2003,13:55,16.47,16.47,16.47,16.47,800
06/04/2003,14:00,16.47,16.49,16.46,16.49,4900
06/04/2003,14:05,16.48,16.49,16.45,16.45,6200
06/04/2003,14:10,16.45,16.45,16.45,16.45,8000
06/04/2003,14:15,16.45,16.48,16.45,16.48,15100
06/04/2003,14:20,16.48,16.48,16.47,16.48,4600
06/04/2003,14:25,16.48,16.49,16.46,16.48,6900
06/04/2003,14:30,16.47,16.48,16.47,16.48,4300
06/04/2003,14:35,16.47,16.49,16.47,16.48,8800
06/04/2003,14:40,16.48,16.49,16.47,16.49,7100
06/04/2003,14:45,16.49,16.49,16.45,16.48,10300
06/04/2003,14:50,16.47,16.5,16.46,16.49,14200
06/04/2003,14:55,16.49,16.57,16.49,16.57,29000
06/04/2003,15:00,16.57,16.57,16.52,16.52,7400
06/04/2003,15:05,16.5,16.51,16.47,16.47,11100
06/04/2003,15:10,16.47,16.47,16.45,16.45,7400
06/04/2003,15:15,16.46,16.47,16.45,16.46,20400
06/04/2003,15:20,16.46,16.47,16.45,16.45,18900
06/04/2003,15:25,16.46,16.48,16.46,16.48,20800
06/04/2003,15:30,16.48,16.5,16.47,16.49,12100
06/04/2003,15:35,16.5,16.52,16.5,16.52,12800
06/04/2003,15:40,16.52,16.53,16.51,16.52,37300
06/04/2003,15:45,16.53,16.55,16.52,16.53,43700
06/04/2003,15:50,16.53,16.54,16.46,16.47,38500
06/04/2003,15:55,16.46,16.47,16.46,16.47,24800
06/05/2003,09:30,0,0,0,0,0
06/05/2003,09:35,16.32,16.32,16.29,16.3,17400
06/05/2003,09:40,16.28,16.3,16.28,16.28,11600
06/05/2003,09:45,16.28,16.31,16.28,16.3,5400
06/05/2003,09:50,16.29,16.3,16.25,16.28,33100
06/05/2003,09:55,16.28,16.38,16.28,16.35,10400
06/05/2003,10:00,16.35,16.38,16.3,16.38,8900
06/05/2003,10:05,16.38,16.39,16.37,16.39,5700
06/05/2003,10:10,16.4,16.4,16.38,16.39,13100
06/05/2003,10:15,16.4,16.48,16.4,16.44,5200
06/05/2003,10:20,16.43,16.43,16.37,16.4,11300
06/05/2003,10:25,16.39,16.4,16.35,16.35,3700
06/05/2003,10:30,16.36,16.45,16.36,16.41,7700
06/05/2003,10:35,16.4,16.41,16.39,16.41,4300
06/05/2003,10:40,16.4,16.41,16.4,16.41,2100
06/05/2003,10:45,16.44,16.45,16.44,16.45,3900
06/05/2003,10:50,16.46,16.46,16.41,16.43,8600
06/05/2003,10:55,16.44,16.44,16.44,16.44,1300
06/05/2003,11:00,16.44,16.47,16.44,16.46,4500
06/05/2003,11:05,16.46,16.47,16.45,16.46,8300
06/05/2003,11:10,16.46,16.46,16.45,16.45,1000
06/05/2003,11:15,16.45,16.46,16.45,16.45,4200
06/05/2003,11:20,16.46,16.46,16.45,16.45,6100
06/05/2003,11:25,16.45,16.45,16.4,16.41,11000
06/05/2003,11:30,16.41,16.41,16.41,16.41,56600
06/05/2003,11:35,16.41,16.41,16.39,16.4,5900
06/05/2003,11:40,16.41,16.41,16.4,16.4,42000
06/05/2003,11:45,16.4,16.47,16.4,16.47,107100
06/05/2003,11:50,16.46,16.48,16.44,16.48,14400
06/05/2003,11:55,16.48,16.51,16.48,16.49,11700
06/05/2003,12:00,16.49,16.49,16.44,16.48,5700
06/05/2003,12:05,16.48,16.51,16.48,16.49,5600
06/05/2003,12:10,16.5,16.55,16.5,16.5,8800
06/05/2003,12:15,16.48,16.48,16.45,16.45,41800
06/05/2003,12:20,16.46,16.5,16.45,16.5,5400
06/05/2003,12:25,16.49,16.5,16.48,16.49,2400
06/05/2003,12:30,16.48,16.5,16.48,16.5,2700
06/05/2003,12:35,16.5,16.52,16.5,16.52,2300
06/05/2003,12:40,16.52,16.53,16.5,16.53,5300
06/05/2003,12:45,16.52,16.53,16.52,16.53,300
06/05/2003,12:50,16.53,16.54,16.51,16.51,3300
06/05/2003,12:55,16.51,16.52,16.5,16.5,7200
06/05/2003,13:00,16.5,16.51,16.49,16.49,3200
06/05/2003,13:05,16.48,16.49,16.47,16.47,7200
06/05/2003,13:10,16.47,16.48,16.47,16.47,1900
06/05/2003,13:15,16.46,16.48,16.45,16.47,22000
06/05/2003,13:20,16.48,16.48,16.47,16.48,10900
06/05/2003,13:25,16.48,16.48,16.47,16.47,4000
06/05/2003,13:30,16.46,16.46,16.46,16.46,3100
06/05/2003,13:35,16.46,16.47,16.45,16.45,3100
06/05/2003,13:40,16.46,16.46,16.46,16.46,3300
06/05/2003,13:45,16.45,16.46,16.44,16.45,3000
06/05/2003,13:50,16.46,16.46,16.43,16.43,4400
06/05/2003,13:55,16.42,16.43,16.4,16.4,6900
06/05/2003,14:00,16.4,16.4,16.37,16.37,5800
06/05/2003,14:05,16.37,16.44,16.37,16.44,6600
06/05/2003,14:10,16.44,16.45,16.43,16.43,28100
06/05/2003,14:15,16.43,16.45,16.38,16.38,130600
06/05/2003,14:20,16.4,16.4,16.39,16.4,2600
06/05/2003,14:25,16.4,16.41,16.39,16.39,17000
06/05/2003,14:30,16.39,16.41,16.39,16.41,3600
06/05/2003,14:35,16.41,16.43,16.41,16.43,8200
06/05/2003,14:40,16.42,16.42,16.41,16.42,1600
06/05/2003,14:45,16.41,16.41,16.39,16.41,3800
06/05/2003,14:50,16.4,16.42,16.4,16.42,15400
06/05/2003,14:55,16.42,16.43,16.42,16.43,2300
06/05/2003,15:00,16.43,16.44,16.41,16.43,32300
06/05/2003,15:05,16.43,16.44,16.41,16.41,5100
06/05/2003,15:10,16.42,16.46,16.42,16.44,6900
06/05/2003,15:15,16.44,16.44,16.42,16.43,12900
06/05/2003,15:20,16.43,16.45,16.43,16.45,9300
06/05/2003,15:25,16.46,16.47,16.44,16.46,8900
06/05/2003,15:30,16.46,16.5,16.46,16.48,7500
06/05/2003,15:35,16.48,16.48,16.46,16.48,16000
06/05/2003,15:40,16.47,16.5,16.47,16.47,18700
06/05/2003,15:45,16.46,16.46,16.41,16.41,12300
06/05/2003,15:50,16.43,16.44,16.42,16.43,19900
06/05/2003,15:55,16.42,16.44,16.41,16.42,19700
06/06/2003,09:30,16.82,16.82,16.81,16.82,43000
06/06/2003,09:35,16.78,16.88,16.78,16.86,19800
06/06/2003,09:40,16.88,16.94,16.88,16.92,22700
06/06/2003,09:45,16.9,16.9,16.85,16.86,28200
06/06/2003,09:50,16.83,16.84,16.72,16.8,15100
06/06/2003,09:55,16.82,16.86,16.82,16.85,21400
06/06/2003,10:00,16.8,16.81,16.7,16.7,10900
06/06/2003,10:05,16.66,16.66,16.6,16.63,26300
06/06/2003,10:10,16.63,16.67,16.63,16.67,21400
06/06/2003,10:15,16.65,16.75,16.65,16.73,41300
06/06/2003,10:20,16.76,16.84,16.74,16.84,33000
06/06/2003,10:25,16.83,16.86,16.83,16.86,20500
06/06/2003,10:30,16.85,16.89,16.85,16.89,7900
06/06/2003,10:35,16.86,16.9,16.86,16.87,7800
06/06/2003,10:40,16.86,16.86,16.81,16.82,21100
06/06/2003,10:45,16.84,16.85,16.84,16.84,3000
06/06/2003,10:50,16.85,16.9,16.85,16.89,3700
06/06/2003,10:55,16.89,16.89,16.83,16.83,6400
06/06/2003,11:00,16.83,16.83,16.74,16.74,5000
06/06/2003,11:05,16.75,16.75,16.72,16.72,5100
06/06/2003,11:10,16.71,16.75,16.71,16.73,7300
06/06/2003,11:15,16.7,16.7,16.65,16.65,16500
06/06/2003,11:20,16.64,16.64,16.62,16.63,20700
06/06/2003,11:25,16.63,16.64,16.61,16.61,20900
06/06/2003,11:30,16.61,16.65,16.58,16.64,24200
06/06/2003,11:35,16.64,16.64,16.63,16.64,11900
06/06/2003,11:40,16.65,16.68,16.63,16.65,6200
06/06/2003,11:45,16.61,16.61,16.58,16.58,5200
06/06/2003,11:50,16.57,16.57,16.54,16.54,14400
06/06/2003,11:55,16.55,16.56,16.55,16.56,7300
06/06/2003,12:00,16.55,16.55,16.5,16.51,25200
06/06/2003,12:05,16.51,16.51,16.45,16.45,18600
06/06/2003,12:10,16.45,16.48,16.45,16.48,25800
06/06/2003,12:15,16.48,16.48,16.45,16.45,5600
06/06/2003,12:20,16.46,16.51,16.46,16.51,45400
06/06/2003,12:25,16.51,16.53,16.49,16.49,12500
06/06/2003,12:30,16.5,16.5,16.46,16.49,6200
06/06/2003,12:35,16.49,16.49,16.46,16.46,3200
06/06/2003,12:40,16.46,16.49,16.45,16.47,16800
06/06/2003,12:45,16.46,16.49,16.46,16.49,7000
06/06/2003,12:50,16.5,16.5,16.49,16.49,1100
06/06/2003,12:55,16.5,16.5,16.46,16.46,5300
06/06/2003,13:00,16.46,16.46,16.43,16.43,13100
06/06/2003,13:05,16.44,16.44,16.38,16.4,14900
06/06/2003,13:10,16.39,16.39,16.38,16.38,10300
06/06/2003,13:15,16.39,16.39,16.35,16.37,29500
06/06/2003,13:20,16.36,16.36,16.3,16.33,33200
06/06/2003,13:25,16.33,16.34,16.32,16.34,6900
06/06/2003,13:30,16.4,16.42,16.39,16.41,18700
06/06/2003,13:35,16.4,16.4,16.39,16.39,6600
06/06/2003,13:40,16.36,16.42,16.33,16.42,56800
06/06/2003,13:45,16.39,16.39,16.35,16.36,38500
06/06/2003,13:50,16.36,16.36,16.35,16.35,4700
06/06/2003,13:55,16.35,16.37,16.34,16.35,21700
06/06/2003,14:00,16.36,16.37,16.35,16.37,11900
06/06/2003,14:05,16.4,16.42,16.4,16.42,16200
06/06/2003,14:10,16.42,16.42,16.41,16.42,7000
06/06/2003,14:15,16.42,16.42,16.41,16.42,9600
06/06/2003,14:20,16.41,16.41,16.39,16.4,14100
06/06/2003,14:25,16.41,16.41,16.4,16.4,1200
06/06/2003,14:30,16.39,16.4,16.36,16.36,28700
06/06/2003,14:35,16.34,16.37,16.34,16.37,53500
06/06/2003,14:40,16.38,16.38,16.34,16.34,1900
06/06/2003,14:45,16.32,16.34,16.32,16.33,12300
06/06/2003,14:50,16.32,16.33,16.31,16.31,3800
06/06/2003,14:55,16.31,16.32,16.31,16.31,4300
06/06/2003,15:00,16.3,16.31,16.28,16.28,19800
06/06/2003,15:05,16.28,16.28,16.25,16.25,11900
06/06/2003,15:10,16.25,16.26,16.21,16.23,14600
06/06/2003,15:15,16.23,16.23,16.22,16.23,15200
06/06/2003,15:20,16.23,16.26,16.23,16.24,10100
06/06/2003,15:25,16.24,16.31,16.24,16.31,15400
06/06/2003,15:30,16.31,16.37,16.31,16.32,9600
06/06/2003,15:35,16.31,16.34,16.3,16.34,16800
06/06/2003,15:40,16.34,16.34,16.33,16.34,7300
06/06/2003,15:45,16.34,16.34,16.33,16.34,5400
06/06/2003,15:50,16.34,16.34,16.31,16.33,15000
06/06/2003,15:55,16.33,16.33,16.32,16.32,9000
06/09/2003,09:30,0,0,0,0,0
06/09/2003,09:35,16.33,16.33,16.3,16.3,37700
06/09/2003,09:40,16.3,16.3,16.26,16.27,31100
06/09/2003,09:45,16.27,16.27,16.17,16.17,12500
06/09/2003,09:50,16.17,16.25,16.17,16.25,15300
06/09/2003,09:55,16.26,16.36,16.26,16.35,9700
06/09/2003,10:00,16.42,16.43,16.4,16.4,14500
06/09/2003,10:05,16.39,16.45,16.38,16.41,28400
06/09/2003,10:10,16.4,16.4,16.34,16.35,20600
06/09/2003,10:15,16.35,16.35,16.3,16.31,5700
06/09/2003,10:20,16.3,16.3,16.24,16.24,6700
06/09/2003,10:25,16.24,16.24,16.17,16.18,15000
06/09/2003,10:30,16.18,16.19,16.17,16.18,40500
06/09/2003,10:35,16.19,16.22,16.18,16.22,29100
06/09/2003,10:40,16.25,16.29,16.25,16.29,6800
06/09/2003,10:45,16.29,16.3,16.27,16.29,9700
06/09/2003,10:50,16.3,16.36,16.3,16.31,17600
06/09/2003,10:55,16.31,16.31,16.29,16.3,16500
06/09/2003,11:00,16.3,16.35,16.3,16.34,12700
06/09/2003,11:05,16.34,16.36,16.34,16.36,7400
06/09/2003,11:10,16.37,16.38,16.37,16.38,5100
06/09/2003,11:15,16.37,16.38,16.36,16.36,19000
06/09/2003,11:20,16.38,16.38,16.37,16.38,2700
06/09/2003,11:25,16.38,16.38,16.34,16.34,51500
06/09/2003,11:30,16.35,16.37,16.33,16.36,16200
06/09/2003,11:35,16.35,16.36,16.35,16.36,3500
06/09/2003,11:40,16.36,16.36,16.32,16.32,4200
06/09/2003,11:45,16.32,16.33,16.31,16.31,8900
06/09/2003,11:50,16.31,16.31,16.3,16.3,12300
06/09/2003,11:55,16.3,16.31,16.3,16.31,17000
06/09/2003,12:00,16.3,16.33,16.3,16.33,17800
06/09/2003,12:05,16.36,16.38,16.35,16.38,9700
06/09/2003,12:10,16.37,16.37,16.34,16.34,54600
06/09/2003,12:15,16.35,16.35,16.33,16.33,5400
06/09/2003,12:20,16.32,16.32,16.3,16.3,6500
06/09/2003,12:25,16.3,16.33,16.3,16.32,4900
06/09/2003,12:30,16.33,16.33,16.3,16.32,15100
06/09/2003,12:35,16.33,16.35,16.33,16.34,151800
06/09/2003,12:40,16.33,16.34,16.33,16.33,10200
06/09/2003,12:45,16.34,16.35,16.33,16.34,9700
06/09/2003,12:50,16.34,16.34,16.33,16.33,6100
06/09/2003,12:55,16.34,16.35,16.34,16.35,4600
06/09/2003,13:00,16.34,16.34,16.34,16.34,3900
06/09/2003,13:05,16.34,16.4,16.34,16.36,23800
06/09/2003,13:10,16.36,16.37,16.35,16.36,7700
06/09/2003,13:15,16.36,16.38,16.34,16.38,9000
06/09/2003,13:20,16.37,16.4,16.35,16.36,8100
06/09/2003,13:25,16.36,16.37,16.35,16.37,30800
06/09/2003,13:30,16.36,16.37,16.33,16.37,9500
06/09/2003,13:35,16.37,16.38,16.35,16.35,10200
06/09/2003,13:40,16.38,16.38,16.35,16.35,1100
06/09/2003,13:45,16.36,16.36,16.36,16.36,1900
06/09/2003,13:50,16.35,16.35,16.34,16.34,7000
06/09/2003,13:55,16.34,16.34,16.33,16.33,7800
06/09/2003,14:00,16.33,16.34,16.33,16.33,6000
06/09/2003,14:05,16.32,16.34,16.32,16.34,7300
06/09/2003,14:10,16.33,16.34,16.33,16.33,3000
06/09/2003,14:15,16.34,16.34,16.32,16.32,10000
06/09/2003,14:20,16.32,16.32,16.31,16.32,4200
06/09/2003,14:25,16.31,16.34,16.31,16.33,6900
06/09/2003,14:30,16.36,16.36,16.32,16.33,11400
06/09/2003,14:35,16.35,16.37,16.34,16.36,5500
06/09/2003,14:40,16.35,16.36,16.34,16.34,5000
06/09/2003,14:45,16.34,16.36,16.32,16.32,17400
06/09/2003,14:50,16.32,16.33,16.31,16.31,10400
06/09/2003,14:55,16.31,16.31,16.29,16.3,9400
06/09/2003,15:00,16.29,16.33,16.25,16.25,21900
06/09/2003,15:05,16.25,16.25,16.23,16.24,4700
06/09/2003,15:10,16.23,16.23,16.21,16.21,5900
06/09/2003,15:15,16.21,16.22,16.21,16.22,2900
06/09/2003,15:20,16.22,16.22,16.19,16.2,7100
06/09/2003,15:25,16.2,16.2,16.19,16.19,5500
06/09/2003,15:30,16.2,16.21,16.19,16.21,44300
06/09/2003,15:35,16.2,16.21,16.19,16.21,36400
06/09/2003,15:40,16.2,16.21,16.17,16.19,25400
06/09/2003,15:45,16.2,16.2,16.16,16.17,33800
06/09/2003,15:50,16.18,16.19,16.16,16.18,10900
06/09/2003,15:55,16.18,16.18,16.17,16.18,22200
06/10/2003,09:30,0,0,0,0,0
06/10/2003,09:35,16.29,16.29,16.26,16.26,12200
06/10/2003,09:40,16.3,16.46,16.28,16.32,13200
06/10/2003,09:45,16.32,16.36,16.29,16.35,14600
06/10/2003,09:50,16.35,16.37,16.27,16.27,9700
06/10/2003,09:55,16.27,16.29,16.26,16.27,6100
06/10/2003,10:00,16.26,16.35,16.26,16.35,5800
06/10/2003,10:05,16.36,16.42,16.36,16.41,7300
06/10/2003,10:10,16.41,16.42,16.36,16.36,5500
06/10/2003,10:15,16.36,16.36,16.25,16.25,3000
06/10/2003,10:20,16.25,16.37,16.25,16.37,9300
06/10/2003,10:25,16.37,16.42,16.36,16.36,8000
06/10/2003,10:30,16.37,16.37,16.33,16.37,7100
06/10/2003,10:35,16.37,16.37,16.36,16.37,9600
06/10/2003,10:40,16.34,16.34,16.29,16.29,3000
06/10/2003,10:45,16.29,16.32,16.29,16.31,4200
06/10/2003,10:50,16.32,16.36,16.32,16.32,5400
06/10/2003,10:55,16.32,16.33,16.28,16.28,2400
06/10/2003,11:00,16.29,16.3,16.25,16.26,6000
06/10/2003,11:05,16.26,16.26,16.23,16.24,6200
06/10/2003,11:10,16.24,16.26,16.23,16.26,7200
06/10/2003,11:15,16.28,16.31,16.28,16.3,1800
06/10/2003,11:20,16.31,16.34,16.31,16.34,4000
06/10/2003,11:25,16.32,16.32,16.3,16.32,2500
06/10/2003,11:30,16.32,16.32,16.29,16.29,2100
06/10/2003,11:35,16.28,16.28,16.27,16.27,1700
06/10/2003,11:40,16.27,16.27,16.26,16.26,5100
06/10/2003,11:45,16.26,16.26,16.24,16.25,7300
06/10/2003,11:50,16.24,16.25,16.24,16.24,2400
06/10/2003,11:55,16.24,16.29,16.24,16.29,5200
06/10/2003,12:00,16.29,16.29,16.28,16.28,700
06/10/2003,12:05,16.29,16.32,16.28,16.32,7800
06/10/2003,12:10,16.32,16.34,16.32,16.34,1800
06/10/2003,12:15,16.33,16.33,16.31,16.32,1800
06/10/2003,12:20,16.32,16.32,16.31,16.31,2700
06/10/2003,12:25,16.31,16.32,16.31,16.31,800
06/10/2003,12:30,16.32,16.34,16.32,16.34,7000
06/10/2003,12:35,16.34,16.34,16.32,16.32,3400
06/10/2003,12:40,16.32,16.32,16.31,16.31,3900
06/10/2003,12:45,16.32,16.45,16.32,16.39,15900
06/10/2003,12:50,16.39,16.39,16.37,16.38,7400
06/10/2003,12:55,16.38,16.38,16.38,16.38,1900
06/10/2003,13:00,16.38,16.38,16.36,16.36,5300
06/10/2003,13:05,16.35,16.36,16.35,16.36,400
06/10/2003,13:10,16.36,16.36,16.35,16.35,12200
06/10/2003,13:15,16.35,16.36,16.35,16.35,900
06/10/2003,13:20,16.35,16.36,16.33,16.33,800
06/10/2003,13:25,16.34,16.34,16.33,16.33,2900
06/10/2003,13:30,16.34,16.35,16.34,16.35,1500
06/10/2003,13:35,16.34,16.34,16.31,16.31,5300
06/10/2003,13:40,16.28,16.31,16.28,16.29,9400
06/10/2003,13:45,16.28,16.28,16.27,16.27,5400
06/10/2003,13:50,16.28,16.3,16.28,16.3,2100
06/10/2003,13:55,16.3,16.3,16.3,16.3,600
06/10/2003,14:00,16.3,16.31,16.29,16.29,2100
06/10/2003,14:05,16.29,16.29,16.28,16.29,7500
06/10/2003,14:10,16.28,16.28,16.26,16.27,700
06/10/2003,14:15,16.26,16.26,16.22,16.22,8700
06/10/2003,14:20,16.24,16.25,16.24,16.25,3200
06/10/2003,14:25,16.25,16.26,16.25,16.26,6000
06/10/2003,14:30,16.25,16.26,16.25,16.25,7900
06/10/2003,14:35,16.25,16.26,16.25,16.25,10600
06/10/2003,14:40,16.26,16.29,16.26,16.29,12100
06/10/2003,14:45,16.29,16.3,16.29,16.3,2400
06/10/2003,14:50,16.31,16.31,16.31,16.31,1900
06/10/2003,14:55,16.31,16.31,16.3,16.3,1400
06/10/2003,15:00,16.3,16.3,16.29,16.29,3100
06/10/2003,15:05,16.29,16.3,16.29,16.3,11500
06/10/2003,15:10,16.3,16.32,16.3,16.32,4300
06/10/2003,15:15,16.32,16.39,16.32,16.38,17300
06/10/2003,15:20,16.39,16.39,16.34,16.36,6900
06/10/2003,15:25,16.36,16.36,16.34,16.34,7300
06/10/2003,15:30,16.34,16.34,16.33,16.34,900
06/10/2003,15:35,16.34,16.36,16.33,16.36,9000
06/10/2003,15:40,16.37,16.39,16.37,16.39,6600
06/10/2003,15:45,16.39,16.42,16.39,16.41,9200
06/10/2003,15:50,16.42,16.48,16.4,16.45,27400
06/10/2003,15:55,16.45,16.47,16.42,16.44,18200
06/11/2003,09:30,0,0,0,0,0
06/11/2003,09:35,16.5,16.55,16.45,16.51,7800
06/11/2003,09:40,16.51,16.51,16.5,16.51,8600
06/11/2003,09:45,16.5,16.57,16.5,16.56,8800
06/11/2003,09:50,16.57,16.63,16.54,16.63,9000
06/11/2003,09:55,16.63,16.63,16.57,16.57,7100
06/11/2003,10:00,16.58,16.58,16.53,16.53,10500
06/11/2003,10:05,16.54,16.6,16.54,16.6,8600
06/11/2003,10:10,16.6,16.6,16.56,16.56,2800
06/11/2003,10:15,16.57,16.59,16.56,16.59,15900
06/11/2003,10:20,16.58,16.64,16.58,16.6,8600
06/11/2003,10:25,16.58,16.61,16.56,16.59,21100
06/11/2003,10:30,16.59,16.66,16.59,16.64,23500
06/11/2003,10:35,16.64,16.64,16.6,16.6,13600
06/11/2003,10:40,16.61,16.61,16.58,16.59,3600
06/11/2003,10:45,16.58,16.59,16.56,16.59,3500
06/11/2003,10:50,16.59,16.61,16.58,16.61,3500
06/11/2003,10:55,16.61,16.63,16.6,16.63,3900
06/11/2003,11:00,16.63,16.7,16.62,16.7,11200
06/11/2003,11:05,16.7,16.7,16.65,16.65,12300
06/11/2003,11:10,16.65,16.65,16.58,16.59,4900
06/11/2003,11:15,16.59,16.61,16.56,16.57,6200
06/11/2003,11:20,16.57,16.57,16.55,16.56,5000
06/11/2003,11:25,16.55,16.56,16.53,16.54,3700
06/11/2003,11:30,16.55,16.56,16.54,16.55,3400
06/11/2003,11:35,16.55,16.58,16.55,16.58,2400
06/11/2003,11:40,16.57,16.57,16.51,16.51,4500
06/11/2003,11:45,16.51,16.52,16.46,16.47,14600
06/11/2003,11:50,16.47,16.53,16.47,16.51,4200
06/11/2003,11:55,16.51,16.52,16.51,16.52,1900
06/11/2003,12:00,16.51,16.55,16.5,16.52,30300
06/11/2003,12:05,16.52,16.56,16.52,16.53,6300
06/11/2003,12:10,16.53,16.61,16.53,16.6,16200
06/11/2003,12:15,16.6,16.6,16.59,16.59,3500
06/11/2003,12:20,16.59,16.6,16.59,16.6,2200
06/11/2003,12:25,16.59,16.59,16.58,16.59,16600
06/11/2003,12:30,16.59,16.59,16.58,16.59,9600
06/11/2003,12:35,16.58,16.6,16.57,16.59,5400
06/11/2003,12:40,16.6,16.63,16.59,16.63,2200
06/11/2003,12:45,16.63,16.64,16.63,16.63,3800
06/11/2003,12:50,16.64,16.67,16.64,16.67,2200
06/11/2003,12:55,16.67,16.67,16.66,16.67,25400
06/11/2003,13:00,16.67,16.73,16.67,16.7,8800
06/11/2003,13:05,16.71,16.71,16.68,16.68,15200
06/11/2003,13:10,16.68,16.69,16.68,16.69,1500
06/11/2003,13:15,16.69,16.69,16.68,16.69,15700
06/11/2003,13:20,16.69,16.69,16.68,16.68,2600
06/11/2003,13:25,16.69,16.69,16.68,16.69,1700
06/11/2003,13:30,16.69,16.69,16.68,16.69,5600
06/11/2003,13:35,16.68,16.69,16.65,16.65,6000
06/11/2003,13:40,16.64,16.64,16.62,16.63,2600
06/11/2003,13:45,16.62,16.62,16.55,16.55,7200
06/11/2003,13:50,16.55,16.55,16.53,16.53,7900
06/11/2003,13:55,16.53,16.54,16.52,16.52,1600
06/11/2003,14:00,16.5,16.54,16.49,16.5,121500
06/11/2003,14:05,16.5,16.54,16.49,16.53,15000
06/11/2003,14:10,16.52,16.59,16.52,16.59,3800
06/11/2003,14:15,16.59,16.61,16.57,16.57,8000
06/11/2003,14:20,16.58,16.58,16.55,16.55,3500
06/11/2003,14:25,16.57,16.57,16.56,16.57,2000
06/11/2003,14:30,16.57,16.58,16.56,16.56,3200
06/11/2003,14:35,16.56,16.57,16.54,16.55,4900
06/11/2003,14:40,16.56,16.56,16.55,16.55,11700
06/11/2003,14:45,16.55,16.59,16.55,16.58,11200
06/11/2003,14:50,16.59,16.62,16.58,16.59,10400
06/11/2003,14:55,16.6,16.61,16.58,16.61,6600
06/11/2003,15:00,16.62,16.66,16.61,16.66,37200
06/11/2003,15:05,16.66,16.67,16.65,16.65,11700
06/11/2003,15:10,16.64,16.65,16.6,16.64,12200
06/11/2003,15:15,16.65,16.7,16.65,16.7,17200
06/11/2003,15:20,16.7,16.74,16.7,16.74,15800
06/11/2003,15:25,16.79,16.79,16.73,16.75,19200
06/11/2003,15:30,16.75,16.75,16.7,16.7,20900
06/11/2003,15:35,16.7,16.7,16.58,16.59,21400
06/11/2003,15:40,16.59,16.59,16.58,16.59,24300
06/11/2003,15:45,16.6,16.67,16.59,16.67,24600
06/11/2003,15:50,16.66,16.66,16.6,16.64,24400
06/11/2003,15:55,16.64,16.69,16.64,16.69,15400
06/12/2003,09:30,16.85,16.87,16.83,16.85,25600
06/12/2003,09:35,16.85,16.93,16.83,16.87,8200
06/12/2003,09:40,16.9,16.93,16.86,16.86,7000
06/12/2003,09:45,16.86,16.9,16.85,16.87,9500
06/12/2003,09:50,16.88,16.88,16.84,16.84,5300
06/12/2003,09:55,16.82,16.83,16.82,16.83,5400
06/12/2003,10:00,16.82,16.83,16.74,16.74,13700
06/12/2003,10:05,16.75,16.79,16.75,16.79,2800
06/12/2003,10:10,16.79,16.8,16.78,16.78,4000
06/12/2003,10:15,16.78,16.78,16.71,16.75,7400
06/12/2003,10:20,16.74,16.79,16.74,16.78,5400
06/12/2003,10:25,16.79,16.81,16.78,16.81,6700
06/12/2003,10:30,16.81,16.82,16.81,16.82,3200
06/12/2003,10:35,16.82,16.84,16.82,16.84,1600
06/12/2003,10:40,16.85,16.89,16.85,16.88,5500
06/12/2003,10:45,16.89,16.9,16.87,16.9,6600
06/12/2003,10:50,16.9,16.93,16.9,16.93,6400
06/12/2003,10:55,16.91,16.94,16.91,16.94,18300
06/12/2003,11:00,16.92,16.93,16.91,16.91,2400
06/12/2003,11:05,16.9,16.9,16.85,16.87,10400
06/12/2003,11:10,16.89,16.92,16.88,16.91,14000
06/12/2003,11:15,16.91,16.95,16.91,16.93,4200
06/12/2003,11:20,16.92,16.96,16.92,16.96,2800
06/12/2003,11:25,16.98,16.99,16.98,16.98,4300
06/12/2003,11:30,16.98,16.99,16.97,16.97,4600
06/12/2003,11:35,16.98,16.98,16.97,16.98,1400
06/12/2003,11:40,16.98,16.98,16.97,16.98,3400
06/12/2003,11:45,16.97,16.99,16.97,16.98,6300
06/12/2003,11:50,16.98,16.98,16.97,16.98,1800
06/12/2003,11:55,16.98,16.99,16.98,16.98,8500
06/12/2003,12:00,16.98,17,16.98,16.99,16400
06/12/2003,12:05,16.99,17,16.97,16.98,4100
06/12/2003,12:10,16.98,16.98,16.95,16.95,3000
06/12/2003,12:15,16.95,16.96,16.9,16.9,3700
06/12/2003,12:20,16.91,16.91,16.88,16.89,4300
06/12/2003,12:25,16.89,16.9,16.89,16.89,10100
06/12/2003,12:30,16.89,16.91,16.89,16.91,4800
06/12/2003,12:35,16.92,16.94,16.92,16.94,5900
06/12/2003,12:40,16.94,16.94,16.91,16.92,3000
06/12/2003,12:45,16.91,16.94,16.91,16.94,2600
06/12/2003,12:50,16.94,16.95,16.93,16.95,6600
06/12/2003,12:55,16.95,16.95,16.95,16.95,700
06/12/2003,13:00,16.95,16.96,16.94,16.94,2300
06/12/2003,13:05,16.94,16.95,16.93,16.93,11400
06/12/2003,13:10,16.94,16.95,16.94,16.95,6400
06/12/2003,13:15,16.95,16.97,16.95,16.96,7700
06/12/2003,13:20,16.96,16.96,16.96,16.96,900
06/12/2003,13:25,16.97,16.97,16.96,16.97,2400
06/12/2003,13:30,16.97,16.98,16.92,16.92,9700
06/12/2003,13:35,16.93,16.93,16.9,16.91,3800
06/12/2003,13:40,16.91,16.93,16.91,16.93,7400
06/12/2003,13:45,16.92,16.92,16.9,16.91,4900
06/12/2003,13:50,16.9,16.91,16.9,16.9,3800
06/12/2003,13:55,16.89,16.93,16.89,16.93,9100
06/12/2003,14:00,16.93,16.93,16.85,16.86,19100
06/12/2003,14:05,16.86,16.87,16.81,16.82,21600
06/12/2003,14:10,16.85,16.85,16.83,16.84,11300
06/12/2003,14:15,16.83,16.83,16.78,16.81,25800
06/12/2003,14:20,16.81,16.81,16.8,16.8,7600
06/12/2003,14:25,16.8,16.8,16.78,16.79,15100
06/12/2003,14:30,16.79,16.79,16.78,16.78,6800
06/12/2003,14:35,16.79,16.79,16.75,16.75,5000
06/12/2003,14:40,16.74,16.79,16.73,16.79,20200
06/12/2003,14:45,16.79,16.79,16.76,16.79,26600
06/12/2003,14:50,16.78,16.79,16.78,16.78,51200
06/12/2003,14:55,16.78,16.78,16.75,16.76,4900
06/12/2003,15:00,16.76,16.85,16.74,16.74,27900
06/12/2003,15:05,16.75,16.76,16.74,16.75,6200
06/12/2003,15:10,16.75,16.76,16.74,16.75,7800
06/12/2003,15:15,16.75,16.8,16.75,16.8,16600
06/12/2003,15:20,16.8,16.82,16.79,16.82,11500
06/12/2003,15:25,16.82,16.84,16.82,16.84,4500
06/12/2003,15:30,16.84,16.84,16.83,16.84,7100
06/12/2003,15:35,16.84,16.85,16.81,16.83,14400
06/12/2003,15:40,16.82,16.84,16.81,16.83,14200
06/12/2003,15:45,16.84,16.88,16.84,16.87,11500
06/12/2003,15:50,16.87,16.89,16.87,16.88,6100
06/12/2003,15:55,16.89,16.89,16.87,16.89,9900
06/13/2003,09:30,0,0,0,0,0
06/13/2003,09:35,16.94,16.94,16.88,16.89,13500
06/13/2003,09:40,16.89,16.94,16.89,16.94,2200
06/13/2003,09:45,16.96,16.96,16.84,16.85,7300
06/13/2003,09:50,16.85,16.9,16.85,16.9,5400
06/13/2003,09:55,16.89,16.89,16.81,16.81,6100
06/13/2003,10:00,16.82,16.87,16.79,16.87,7600
06/13/2003,10:05,16.87,16.88,16.86,16.87,6100
06/13/2003,10:10,16.86,16.86,16.78,16.78,4200
06/13/2003,10:15,16.78,16.78,16.74,16.74,10800
06/13/2003,10:20,16.73,16.74,16.7,16.71,32400
06/13/2003,10:25,16.74,16.75,16.73,16.74,12800
06/13/2003,10:30,16.74,16.75,16.71,16.72,8100
06/13/2003,10:35,16.72,16.74,16.72,16.72,10800
06/13/2003,10:40,16.72,16.74,16.72,16.73,4900
06/13/2003,10:45,16.72,16.73,16.71,16.73,7000
06/13/2003,10:50,16.73,16.74,16.73,16.74,3800
06/13/2003,10:55,16.74,16.74,16.73,16.73,4400
06/13/2003,11:00,16.7,16.71,16.64,16.64,60600
06/13/2003,11:05,16.65,16.67,16.64,16.65,22200
06/13/2003,11:10,16.65,16.66,16.65,16.65,7500
06/13/2003,11:15,16.65,16.67,16.65,16.67,15100
06/13/2003,11:20,16.66,16.68,16.66,16.68,12300
06/13/2003,11:25,16.68,16.68,16.67,16.67,9600
06/13/2003,11:30,16.67,16.7,16.67,16.7,17100
06/13/2003,11:35,16.7,16.7,16.69,16.69,20000
06/13/2003,11:40,16.69,16.7,16.69,16.69,2500
06/13/2003,11:45,16.69,16.72,16.69,16.72,11900
06/13/2003,11:50,16.72,16.73,16.72,16.72,5700
06/13/2003,11:55,16.72,16.72,16.69,16.7,32300
06/13/2003,12:00,16.69,16.69,16.68,16.68,2200
06/13/2003,12:05,16.68,16.69,16.67,16.68,4700
06/13/2003,12:10,16.68,16.68,16.65,16.65,3600
06/13/2003,12:15,16.65,16.68,16.65,16.68,5000
06/13/2003,12:20,0,0,0,0,0
06/13/2003,12:25,16.68,16.68,16.65,16.65,4800
06/13/2003,12:30,16.65,16.65,16.64,16.64,2600
06/13/2003,12:35,16.64,16.64,16.62,16.63,5700
06/13/2003,12:40,16.62,16.63,16.62,16.63,4500
06/13/2003,12:45,16.63,16.64,16.62,16.63,3000
06/13/2003,12:50,16.63,16.64,16.61,16.62,4300
06/13/2003,12:55,16.61,16.62,16.6,16.62,2200
06/13/2003,13:00,16.61,16.62,16.61,16.62,3400
06/13/2003,13:05,16.62,16.65,16.62,16.65,3600
06/13/2003,13:10,16.65,16.65,16.63,16.63,1400
06/13/2003,13:15,16.62,16.62,16.6,16.6,3100
06/13/2003,13:20,16.6,16.61,16.6,16.61,2200
06/13/2003,13:25,16.61,16.62,16.61,16.62,2200
06/13/2003,13:30,16.62,16.62,16.61,16.61,3000
06/13/2003,13:35,16.6,16.62,16.6,16.6,45600
06/13/2003,13:40,16.6,16.62,16.59,16.61,3800
06/13/2003,13:45,16.61,16.61,16.6,16.6,2900
06/13/2003,13:50,16.6,16.61,16.6,16.61,1500
06/13/2003,13:55,16.6,16.6,16.59,16.59,1900
06/13/2003,14:00,16.59,16.59,16.57,16.57,3100
06/13/2003,14:05,16.58,16.65,16.57,16.62,13300
06/13/2003,14:10,16.6,16.61,16.6,16.6,1500
06/13/2003,14:15,16.61,16.61,16.6,16.6,2100
06/13/2003,14:20,16.6,16.7,16.6,16.62,6200
06/13/2003,14:25,16.62,16.62,16.6,16.61,2300
06/13/2003,14:30,16.62,16.65,16.6,16.64,6500
06/13/2003,14:35,16.63,16.68,16.63,16.68,1500
06/13/2003,14:40,16.68,16.7,16.66,16.67,8700
06/13/2003,14:45,16.66,16.66,16.61,16.61,2600
06/13/2003,14:50,16.62,16.62,16.6,16.61,14100
06/13/2003,14:55,16.61,16.61,16.59,16.6,2900
06/13/2003,15:00,16.6,16.6,16.59,16.6,7200
06/13/2003,15:05,16.59,16.59,16.54,16.58,11700
06/13/2003,15:10,16.59,16.6,16.59,16.6,1900
06/13/2003,15:15,16.6,16.63,16.6,16.63,5900
06/13/2003,15:20,16.63,16.63,16.63,16.63,6200
06/13/2003,15:25,16.62,16.62,16.62,16.62,2600
06/13/2003,15:30,16.63,16.63,16.62,16.62,24000
06/13/2003,15:35,16.62,16.63,16.62,16.63,3600
06/13/2003,15:40,16.63,16.65,16.6,16.6,10600
06/13/2003,15:45,16.59,16.61,16.59,16.6,7700
06/13/2003,15:50,16.6,16.67,16.6,16.66,8200
06/13/2003,15:55,16.66,16.68,16.65,16.66,11500
06/16/2003,09:30,16.7,16.73,16.68,16.68,27600
06/16/2003,09:35,16.69,16.72,16.65,16.72,5600
06/16/2003,09:40,16.73,16.84,16.73,16.79,11200
06/16/2003,09:45,16.78,16.79,16.75,16.77,5900
06/16/2003,09:50,16.75,16.8,16.73,16.75,7100
06/16/2003,09:55,16.77,16.77,16.7,16.73,16800
06/16/2003,10:00,16.73,16.73,16.71,16.72,8000
06/16/2003,10:05,16.72,16.73,16.7,16.7,4900
06/16/2003,10:10,16.69,16.7,16.68,16.68,3800
06/16/2003,10:15,16.68,16.68,16.62,16.65,25200
06/16/2003,10:20,16.66,16.67,16.65,16.67,9100
06/16/2003,10:25,16.67,16.72,16.67,16.72,16900
06/16/2003,10:30,16.72,16.73,16.7,16.7,6200
06/16/2003,10:35,16.71,16.72,16.71,16.72,6200
06/16/2003,10:40,16.72,16.74,16.72,16.73,8600
06/16/2003,10:45,16.74,16.85,16.74,16.83,16100
06/16/2003,10:50,16.83,16.85,16.83,16.85,9000
06/16/2003,10:55,16.87,16.91,16.87,16.9,6500
06/16/2003,11:00,16.9,16.95,16.9,16.95,7100
06/16/2003,11:05,16.95,16.98,16.93,16.93,10800
06/16/2003,11:10,16.92,16.93,16.9,16.91,19600
06/16/2003,11:15,16.9,16.91,16.9,16.91,4700
06/16/2003,11:20,16.92,16.94,16.92,16.94,9900
06/16/2003,11:25,16.94,16.94,16.84,16.86,7000
06/16/2003,11:30,16.87,16.91,16.86,16.88,5200
06/16/2003,11:35,16.88,16.91,16.88,16.9,5200
06/16/2003,11:40,16.91,16.91,16.89,16.89,4700
06/16/2003,11:45,16.89,16.9,16.88,16.88,6000
06/16/2003,11:50,16.88,16.88,16.87,16.88,4700
06/16/2003,11:55,16.88,16.95,16.88,16.94,7400
06/16/2003,12:00,16.94,16.96,16.92,16.92,10100
06/16/2003,12:05,16.94,16.95,16.94,16.95,3100
06/16/2003,12:10,16.95,16.95,16.93,16.93,6700
06/16/2003,12:15,16.93,16.95,16.93,16.95,9800
06/16/2003,12:20,16.95,16.97,16.93,16.97,15400
06/16/2003,12:25,16.97,16.99,16.97,16.97,11700
06/16/2003,12:30,16.97,16.97,16.95,16.96,4800
06/16/2003,12:35,16.93,16.94,16.92,16.92,4900
06/16/2003,12:40,16.92,16.96,16.9,16.93,10100
06/16/2003,12:45,16.92,16.93,16.89,16.91,7100
06/16/2003,12:50,16.92,16.92,16.9,16.9,6200
06/16/2003,12:55,16.9,16.9,16.84,16.84,8400
06/16/2003,13:00,16.83,16.84,16.82,16.84,7000
06/16/2003,13:05,16.84,16.84,16.81,16.84,2900
06/16/2003,13:10,16.83,16.85,16.83,16.84,5900
06/16/2003,13:15,16.84,16.85,16.84,16.85,1200
06/16/2003,13:20,16.84,16.85,16.84,16.85,6400
06/16/2003,13:25,16.84,16.85,16.8,16.8,6700
06/16/2003,13:30,16.83,16.83,16.8,16.82,6900
06/16/2003,13:35,16.82,16.83,16.82,16.82,10300
06/16/2003,13:40,16.82,16.89,16.82,16.89,3700
06/16/2003,13:45,16.9,16.91,16.9,16.9,12000
06/16/2003,13:50,16.9,16.95,16.89,16.93,5100
06/16/2003,13:55,16.94,16.97,16.94,16.97,5300
06/16/2003,14:00,16.96,16.98,16.96,16.98,8800
06/16/2003,14:05,16.97,16.97,16.94,16.94,3100
06/16/2003,14:10,16.95,16.95,16.94,16.95,3000
06/16/2003,14:15,16.94,16.96,16.94,16.95,2600
06/16/2003,14:20,16.95,16.96,16.95,16.96,4100
06/16/2003,14:25,16.96,16.96,16.95,16.96,10900
06/16/2003,14:30,16.95,16.96,16.93,16.94,5100
06/16/2003,14:35,16.95,16.95,16.93,16.94,1700
06/16/2003,14:40,16.94,16.94,16.94,16.94,300
06/16/2003,14:45,16.95,16.96,16.95,16.96,18500
06/16/2003,14:50,16.96,16.96,16.94,16.94,3100
06/16/2003,14:55,16.95,16.95,16.94,16.95,1400
06/16/2003,15:00,16.94,16.95,16.94,16.94,1300
06/16/2003,15:05,16.93,16.94,16.93,16.93,1700
06/16/2003,15:10,16.93,16.95,16.93,16.95,5100
06/16/2003,15:15,16.95,16.95,16.94,16.94,5500
06/16/2003,15:20,16.94,16.95,16.94,16.94,5000
06/16/2003,15:25,16.93,16.94,16.93,16.94,1800
06/16/2003,15:30,16.94,16.94,16.93,16.94,9900
06/16/2003,15:35,16.94,16.94,16.93,16.94,6000
06/16/2003,15:40,16.94,16.95,16.94,16.95,22500
06/16/2003,15:45,16.95,16.97,16.95,16.97,34600
06/16/2003,15:50,16.97,17,16.96,17,21100
06/16/2003,15:55,17,17.03,17,17.02,18500
06/17/2003,09:30,0,0,0,0,0
06/17/2003,09:35,17.1,17.16,17.09,17.16,15700
06/17/2003,09:40,17.16,17.16,17.1,17.12,11600
06/17/2003,09:45,17.13,17.16,17.13,17.15,14200
06/17/2003,09:50,17.15,17.18,17.09,17.09,39200
06/17/2003,09:55,17.1,17.12,17.05,17.12,9700
06/17/2003,10:00,17.12,17.25,17.12,17.25,14300
06/17/2003,10:05,17.25,17.32,17.24,17.3,193000
06/17/2003,10:10,17.32,17.37,17.31,17.37,12200
06/17/2003,10:15,17.36,17.41,17.34,17.34,37500
06/17/2003,10:20,17.38,17.38,17.36,17.36,6800
06/17/2003,10:25,17.34,17.35,17.34,17.34,2800
06/17/2003,10:30,17.34,17.37,17.34,17.36,10100
06/17/2003,10:35,17.36,17.39,17.36,17.37,15400
06/17/2003,10:40,17.38,17.38,17.36,17.38,5100
06/17/2003,10:45,17.38,17.43,17.37,17.43,15100
06/17/2003,10:50,17.43,17.45,17.42,17.42,2500
06/17/2003,10:55,17.35,17.37,17.35,17.37,51600
06/17/2003,11:00,17.37,17.37,17.35,17.36,26700
06/17/2003,11:05,17.36,17.43,17.36,17.4,11300
06/17/2003,11:10,17.4,17.45,17.4,17.42,17000
06/17/2003,11:15,17.43,17.49,17.43,17.48,16200
06/17/2003,11:20,17.5,17.57,17.5,17.57,20100
06/17/2003,11:25,17.57,17.57,17.56,17.57,5800
06/17/2003,11:30,17.56,17.62,17.56,17.62,9500
06/17/2003,11:35,17.62,17.62,17.61,17.61,3700
06/17/2003,11:40,17.61,17.65,17.6,17.65,11300
06/17/2003,11:45,17.65,17.66,17.63,17.65,12800
06/17/2003,11:50,17.66,17.7,17.66,17.7,11000
06/17/2003,11:55,17.71,17.76,17.71,17.71,22000
06/17/2003,12:00,17.71,17.74,17.71,17.73,11300
06/17/2003,12:05,17.72,17.72,17.7,17.71,12600
06/17/2003,12:10,17.71,17.72,17.7,17.71,9300
06/17/2003,12:15,17.68,17.7,17.65,17.65,41500
06/17/2003,12:20,17.65,17.7,17.621,17.68,8300
06/17/2003,12:25,17.68,17.68,17.66,17.67,2100
06/17/2003,12:30,17.67,17.67,17.65,17.65,4400
06/17/2003,12:35,17.65,17.65,17.64,17.65,6500
06/17/2003,12:40,17.65,17.66,17.65,17.66,5200
06/17/2003,12:45,17.66,17.66,17.64,17.64,4400
06/17/2003,12:50,17.64,17.65,17.63,17.64,2400
06/17/2003,12:55,17.64,17.66,17.64,17.65,7500
06/17/2003,13:00,17.65,17.65,17.6,17.6,5900
06/17/2003,13:05,17.6,17.6,17.6,17.6,4900
06/17/2003,13:10,17.61,17.61,17.6,17.6,5800
06/17/2003,13:15,17.61,17.61,17.6,17.6,2200
06/17/2003,13:20,17.61,17.64,17.59,17.6,18800
06/17/2003,13:25,17.6,17.6,17.55,17.56,16300
06/17/2003,13:30,17.55,17.56,17.52,17.52,7500
06/17/2003,13:35,17.52,17.54,17.52,17.53,6200
06/17/2003,13:40,17.53,17.58,17.53,17.57,12600
06/17/2003,13:45,17.56,17.58,17.55,17.55,8300
06/17/2003,13:50,17.55,17.57,17.55,17.56,6800
06/17/2003,13:55,17.57,17.57,17.5,17.5,10100
06/17/2003,14:00,17.5,17.5,17.47,17.5,14700
06/17/2003,14:05,17.5,17.53,17.47,17.53,7500
06/17/2003,14:10,17.53,17.59,17.53,17.57,7800
06/17/2003,14:15,17.56,17.56,17.55,17.55,5800
06/17/2003,14:20,17.56,17.59,17.56,17.57,9900
06/17/2003,14:25,17.56,17.56,17.5,17.51,5000
06/17/2003,14:30,17.51,17.56,17.51,17.54,9500
06/17/2003,14:35,17.54,17.62,17.54,17.55,10700
06/17/2003,14:40,17.56,17.59,17.55,17.59,10800
06/17/2003,14:45,17.59,17.61,17.58,17.6,4400
06/17/2003,14:50,17.6,17.64,17.6,17.64,4100
06/17/2003,14:55,17.65,17.69,17.65,17.68,3800
06/17/2003,15:00,17.66,17.66,17.6,17.63,17800
06/17/2003,15:05,17.62,17.63,17.61,17.62,6500
06/17/2003,15:10,17.65,17.67,17.58,17.59,16900
06/17/2003,15:15,17.59,17.67,17.59,17.67,11100
06/17/2003,15:20,17.69,17.71,17.69,17.71,7000
06/17/2003,15:25,17.71,17.78,17.71,17.75,11600
06/17/2003,15:30,17.74,17.79,17.74,17.79,26000
06/17/2003,15:35,17.8,17.84,17.77,17.78,29000
06/17/2003,15:40,17.8,17.809,17.78,17.8,23500
06/17/2003,15:45,17.79,17.8,17.74,17.76,26500
06/17/2003,15:50,17.76,17.84,17.76,17.8,55600
06/17/2003,15:55,17.8,17.81,17.76,17.78,29700
06/18/2003,09:30,17.78,17.78,17.78,17.78,9300
06/18/2003,09:35,17.78,17.78,17.76,17.77,9600
06/18/2003,09:40,17.76,17.77,17.74,17.74,14900
06/18/2003,09:45,17.74,17.74,17.68,17.69,21700
06/18/2003,09:50,17.69,17.71,17.69,17.71,15000
06/18/2003,09:55,17.7,17.72,17.7,17.72,6100
06/18/2003,10:00,17.72,17.74,17.7,17.73,11300
06/18/2003,10:05,17.73,17.75,17.72,17.72,7100
06/18/2003,10:10,17.72,17.72,17.7,17.71,10600
06/18/2003,10:15,17.7,17.72,17.7,17.71,6500
06/18/2003,10:20,17.72,17.78,17.68,17.76,24800
06/18/2003,10:25,17.76,17.76,17.69,17.69,18300
06/18/2003,10:30,17.69,17.69,17.65,17.66,6700
06/18/2003,10:35,17.67,17.74,17.66,17.72,21700
06/18/2003,10:40,17.72,17.74,17.69,17.74,10300
06/18/2003,10:45,17.74,17.75,17.71,17.72,11400
06/18/2003,10:50,17.7,17.72,17.7,17.71,3800
06/18/2003,10:55,17.71,17.71,17.69,17.69,11100
06/18/2003,11:00,17.68,17.68,17.66,17.68,12300
06/18/2003,11:05,17.7,17.7,17.66,17.67,16400
06/18/2003,11:10,17.67,17.7,17.67,17.67,44300
06/18/2003,11:15,17.67,17.7,17.67,17.7,41700
06/18/2003,11:20,17.7,17.7,17.68,17.68,38400
06/18/2003,11:25,17.68,17.74,17.68,17.73,22700
06/18/2003,11:30,17.73,17.75,17.69,17.69,42500
06/18/2003,11:35,17.7,17.7,17.67,17.67,79900
06/18/2003,11:40,17.67,17.67,17.6,17.6,116900
06/18/2003,11:45,17.6,17.6,17.59,17.59,10300
06/18/2003,11:50,17.6,17.6,17.59,17.6,25400
06/18/2003,11:55,17.59,17.6,17.59,17.59,14400
06/18/2003,12:00,17.59,17.59,17.56,17.57,4900
06/18/2003,12:05,17.57,17.6,17.57,17.6,31400
06/18/2003,12:10,17.59,17.59,17.58,17.58,3700
06/18/2003,12:15,17.58,17.58,17.58,17.58,6600
06/18/2003,12:20,17.58,17.58,17.57,17.57,8100
06/18/2003,12:25,17.57,17.6,17.57,17.57,34600
06/18/2003,12:30,17.56,17.57,17.56,17.56,2700
06/18/2003,12:35,17.56,17.57,17.55,17.57,27500
06/18/2003,12:40,17.57,17.57,17.57,17.57,1600
06/18/2003,12:45,17.57,17.57,17.55,17.56,3000
06/18/2003,12:50,17.56,17.57,17.53,17.53,9300
06/18/2003,12:55,17.53,17.55,17.53,17.55,16800
06/18/2003,13:00,17.55,17.58,17.55,17.58,6900
06/18/2003,13:05,17.59,17.63,17.59,17.63,14800
06/18/2003,13:10,17.63,17.63,17.6,17.6,27900
06/18/2003,13:15,17.6,17.6,17.59,17.6,20700
06/18/2003,13:20,17.59,17.59,17.59,17.59,2600
06/18/2003,13:25,17.58,17.6,17.58,17.6,23100
06/18/2003,13:30,17.6,17.6,17.56,17.57,37700
06/18/2003,13:35,17.56,17.57,17.56,17.57,4100
06/18/2003,13:40,17.57,17.58,17.57,17.58,19900
06/18/2003,13:45,17.58,17.61,17.58,17.61,7900
06/18/2003,13:50,17.61,17.61,17.6,17.61,3100
06/18/2003,13:55,17.61,17.62,17.61,17.62,2600
06/18/2003,14:00,17.62,17.62,17.61,17.62,2700
06/18/2003,14:05,17.62,17.62,17.59,17.59,3500
06/18/2003,14:10,17.59,17.59,17.58,17.58,4600
06/18/2003,14:15,17.58,17.59,17.58,17.58,10600
06/18/2003,14:20,17.59,17.6,17.59,17.59,11500
06/18/2003,14:25,17.59,17.59,17.59,17.59,3100
06/18/2003,14:30,17.6,17.6,17.57,17.57,23200
06/18/2003,14:35,17.56,17.56,17.56,17.56,2000
06/18/2003,14:40,17.55,17.57,17.52,17.53,70700
06/18/2003,14:45,17.52,17.52,17.48,17.49,33900
06/18/2003,14:50,17.48,17.48,17.47,17.47,4300
06/18/2003,14:55,17.48,17.49,17.46,17.47,33500
06/18/2003,15:00,17.46,17.47,17.45,17.46,9600
06/18/2003,15:05,17.46,17.49,17.46,17.49,17300
06/18/2003,15:10,17.49,17.5,17.48,17.5,16400
06/18/2003,15:15,17.5,17.5,17.49,17.49,27200
06/18/2003,15:20,17.49,17.5,17.48,17.48,4900
06/18/2003,15:25,17.49,17.49,17.43,17.43,13400
06/18/2003,15:30,17.43,17.43,17.39,17.39,10700
06/18/2003,15:35,17.41,17.41,17.34,17.34,92300
06/18/2003,15:40,17.34,17.34,17.3,17.3,56300
06/18/2003,15:45,17.31,17.31,17.28,17.28,17400
06/18/2003,15:50,17.28,17.33,17.28,17.33,32900
06/18/2003,15:55,17.33,17.38,17.31,17.38,25000
06/19/2003,09:30,17.41,17.44,17.39,17.44,11300
06/19/2003,09:35,17.46,17.59,17.46,17.53,14700
06/19/2003,09:40,17.52,17.53,17.38,17.41,9400
06/19/2003,09:45,17.41,17.5,17.41,17.5,5200
06/19/2003,09:50,17.52,17.56,17.52,17.54,6000
06/19/2003,09:55,17.55,17.55,17.54,17.54,8200
06/19/2003,10:00,17.54,17.59,17.54,17.56,19800
06/19/2003,10:05,17.57,17.69,17.57,17.69,7000
06/19/2003,10:10,17.7,17.81,17.7,17.8,33000
06/19/2003,10:15,17.8,17.81,17.76,17.76,14400
06/19/2003,10:20,17.76,17.77,17.71,17.71,15400
06/19/2003,10:25,17.7,17.71,17.68,17.69,17800
06/19/2003,10:30,17.66,17.69,17.66,17.69,2200
06/19/2003,10:35,17.69,17.7,17.68,17.69,7900
06/19/2003,10:40,17.68,17.68,17.64,17.64,11400
06/19/2003,10:45,17.62,17.64,17.6,17.64,3900
06/19/2003,10:50,17.64,17.65,17.6,17.6,7200
06/19/2003,10:55,17.61,17.65,17.61,17.65,5200
06/19/2003,11:00,17.64,17.64,17.5,17.58,14800
06/19/2003,11:05,17.58,17.58,17.52,17.57,9400
06/19/2003,11:10,17.54,17.55,17.53,17.53,4900
06/19/2003,11:15,17.53,17.56,17.53,17.54,4900
06/19/2003,11:20,17.56,17.56,17.54,17.55,5600
06/19/2003,11:25,17.56,17.56,17.55,17.56,4700
06/19/2003,11:30,17.55,17.6,17.54,17.6,12300
06/19/2003,11:35,17.59,17.59,17.57,17.59,14600
06/19/2003,11:40,17.59,17.59,17.58,17.59,2900
06/19/2003,11:45,17.59,17.61,17.59,17.6,29300
06/19/2003,11:50,17.6,17.61,17.6,17.61,32800
06/19/2003,11:55,17.61,17.63,17.6,17.63,12500
06/19/2003,12:00,17.62,17.62,17.58,17.58,43000
06/19/2003,12:05,17.59,17.6,17.58,17.6,16700
06/19/2003,12:10,17.6,17.63,17.59,17.6,29600
06/19/2003,12:15,17.61,17.63,17.6,17.63,6600
06/19/2003,12:20,17.63,17.68,17.63,17.68,8900
06/19/2003,12:25,17.68,17.69,17.67,17.69,42500
06/19/2003,12:30,17.69,17.7,17.69,17.7,8800
06/19/2003,12:35,17.69,17.71,17.69,17.71,8300
06/19/2003,12:40,17.7,17.7,17.69,17.7,3400
06/19/2003,12:45,17.69,17.7,17.68,17.69,7300
06/19/2003,12:50,17.68,17.7,17.68,17.7,5000
06/19/2003,12:55,17.7,17.74,17.7,17.72,9100
06/19/2003,13:00,17.71,17.72,17.7,17.7,8700
06/19/2003,13:05,17.7,17.7,17.69,17.69,4900
06/19/2003,13:10,17.69,17.77,17.69,17.77,9200
06/19/2003,13:15,17.77,17.79,17.77,17.79,10400
06/19/2003,13:20,17.8,17.82,17.79,17.82,18500
06/19/2003,13:25,17.82,17.83,17.81,17.82,13500
06/19/2003,13:30,17.83,17.83,17.82,17.83,5500
06/19/2003,13:35,17.84,17.84,17.83,17.84,2100
06/19/2003,13:40,17.83,17.84,17.83,17.84,23500
06/19/2003,13:45,17.84,17.88,17.84,17.86,48800
06/19/2003,13:50,17.86,17.87,17.86,17.86,1700
06/19/2003,13:55,17.85,17.85,17.82,17.82,38900
06/19/2003,14:00,17.82,17.82,17.75,17.77,29300
06/19/2003,14:05,17.76,17.76,17.71,17.73,8100
06/19/2003,14:10,17.71,17.71,17.65,17.67,13000
06/19/2003,14:15,17.67,17.67,17.66,17.67,3500
06/19/2003,14:20,17.66,17.68,17.66,17.68,3600
06/19/2003,14:25,17.68,17.68,17.64,17.65,8300
06/19/2003,14:30,17.65,17.65,17.55,17.58,58300
06/19/2003,14:35,17.57,17.6,17.56,17.57,22200
06/19/2003,14:40,17.57,17.58,17.56,17.57,4400
06/19/2003,14:45,17.6,17.61,17.58,17.58,70900
06/19/2003,14:50,17.58,17.6,17.58,17.58,8800
06/19/2003,14:55,17.58,17.58,17.57,17.58,11700
06/19/2003,15:00,17.57,17.58,17.57,17.57,7800
06/19/2003,15:05,17.57,17.58,17.55,17.55,17000
06/19/2003,15:10,17.54,17.54,17.5,17.52,10000
06/19/2003,15:15,17.51,17.52,17.45,17.45,31200
06/19/2003,15:20,17.44,17.44,17.39,17.39,83400
06/19/2003,15:25,17.4,17.4,17.38,17.39,38100
06/19/2003,15:30,17.39,17.39,17.34,17.35,28200
06/19/2003,15:35,17.35,17.37,17.32,17.35,23300
06/19/2003,15:40,17.33,17.34,17.29,17.3,37000
06/19/2003,15:45,17.3,17.3,17.27,17.28,25800
06/19/2003,15:50,17.28,17.32,17.28,17.31,18500
06/19/2003,15:55,17.32,17.33,17.31,17.32,47700
06/20/2003,09:30,17.45,17.49,17.45,17.49,114700
06/20/2003,09:35,17.49,17.54,17.48,17.52,7400
06/20/2003,09:40,17.52,17.52,17.47,17.48,14400
06/20/2003,09:45,17.48,17.5,17.48,17.5,17100
06/20/2003,09:50,17.5,17.5,17.45,17.46,20800
06/20/2003,09:55,17.47,17.47,17.42,17.44,21100
06/20/2003,10:00,17.44,17.44,17.43,17.44,4800
06/20/2003,10:05,17.44,17.44,17.37,17.38,30000
06/20/2003,10:10,17.38,17.4,17.34,17.36,34200
06/20/2003,10:15,17.35,17.36,17.28,17.28,25200
06/20/2003,10:20,17.28,17.34,17.28,17.33,33900
06/20/2003,10:25,17.33,17.36,17.33,17.34,6700
06/20/2003,10:30,17.34,17.35,17.33,17.34,13200
06/20/2003,10:35,17.33,17.34,17.33,17.34,4600
06/20/2003,10:40,17.34,17.35,17.33,17.34,5200
06/20/2003,10:45,17.33,17.34,17.33,17.34,7500
06/20/2003,10:50,17.33,17.34,17.33,17.34,10400
06/20/2003,10:55,17.34,17.34,17.29,17.29,12600
06/20/2003,11:00,17.3,17.3,17.29,17.3,8300
06/20/2003,11:05,17.29,17.29,17.25,17.25,14800
06/20/2003,11:10,17.26,17.27,17.25,17.25,9100
06/20/2003,11:15,17.24,17.25,17.23,17.23,8500
06/20/2003,11:20,17.22,17.23,17.2,17.23,3600
06/20/2003,11:25,17.24,17.24,17.21,17.23,6300
06/20/2003,11:30,17.23,17.23,17.2,17.21,3600
06/20/2003,11:35,17.21,17.21,17.17,17.2,4000
06/20/2003,11:40,17.2,17.2,17.15,17.2,7200
06/20/2003,11:45,17.2,17.2,17.19,17.2,5400
06/20/2003,11:50,17.2,17.2,17.14,17.14,14000
06/20/2003,11:55,17.14,17.14,17.06,17.1,15900
06/20/2003,12:00,17.1,17.1,17.1,17.1,5100
06/20/2003,12:05,17.1,17.1,17.1,17.1,4600
06/20/2003,12:10,17.1,17.1,17.09,17.1,9300
06/20/2003,12:15,17.1,17.1,17.08,17.08,10800
06/20/2003,12:20,17.08,17.09,17.07,17.08,3600
06/20/2003,12:25,17.08,17.09,17.07,17.09,3300
06/20/2003,12:30,17.09,17.1,17.07,17.09,36900
06/20/2003,12:35,17.1,17.1,17.1,17.1,16200
06/20/2003,12:40,17.1,17.11,17.1,17.1,1700
06/20/2003,12:45,17.11,17.12,17.1,17.12,17800
06/20/2003,12:50,17.12,17.12,17.11,17.12,13800
06/20/2003,12:55,17.12,17.12,17.11,17.12,8000
06/20/2003,13:00,17.12,17.13,17.1,17.11,11900
06/20/2003,13:05,17.1,17.1,17.06,17.1,6000
06/20/2003,13:10,17.1,17.12,17.08,17.08,6300
06/20/2003,13:15,17.09,17.09,17.09,17.09,2300
06/20/2003,13:20,17.08,17.09,17.08,17.09,9500
06/20/2003,13:25,17.09,17.09,17.07,17.08,4900
06/20/2003,13:30,17.08,17.1,17.06,17.1,8500
06/20/2003,13:35,17.1,17.1,17.07,17.08,10400
06/20/2003,13:40,17.08,17.09,17.08,17.09,3600
06/20/2003,13:45,17.09,17.11,17.09,17.1,10500
06/20/2003,13:50,17.1,17.1,17.1,17.1,2300
06/20/2003,13:55,17.1,17.1,17.09,17.1,11900
06/20/2003,14:00,17.1,17.1,17.1,17.1,3300
06/20/2003,14:05,17.1,17.1,17.1,17.1,6500
06/20/2003,14:10,17.1,17.1,17.09,17.1,5100
06/20/2003,14:15,17.09,17.1,17.09,17.1,2000
06/20/2003,14:20,17.1,17.1,17.1,17.1,500
06/20/2003,14:25,17.1,17.1,17.1,17.1,6300
06/20/2003,14:30,17.09,17.1,17.09,17.1,2500
06/20/2003,14:35,17.1,17.1,17.09,17.09,12200
06/20/2003,14:40,17.1,17.1,17.09,17.09,14200
06/20/2003,14:45,17.09,17.1,17.09,17.1,16000
06/20/2003,14:50,17.09,17.1,17.05,17.05,11000
06/20/2003,14:55,17.06,17.06,17.06,17.06,4800
06/20/2003,15:00,17.06,17.06,17.05,17.06,9000
06/20/2003,15:05,17.06,17.06,17,17.03,78700
06/20/2003,15:10,17.03,17.04,17.01,17.02,25000
06/20/2003,15:15,17.02,17.05,17.02,17.05,35500
06/20/2003,15:20,17.05,17.05,17.04,17.05,5100
06/20/2003,15:25,17.05,17.05,17.03,17.04,26000
06/20/2003,15:30,17.04,17.04,17.01,17.01,5900
06/20/2003,15:35,17.01,17.02,16.99,16.99,39100
06/20/2003,15:40,16.99,16.99,16.96,16.96,14400
06/20/2003,15:45,16.97,16.97,16.92,16.92,45800
06/20/2003,15:50,16.93,16.94,16.89,16.89,146800
06/20/2003,15:55,16.89,16.92,16.88,16.9,156100
06/23/2003,09:30,16.6,16.7,16.5,16.55,122100
06/23/2003,09:35,16.5,16.51,16.48,16.501,41800
06/23/2003,09:40,16.5,16.63,16.5,16.6,21200
06/23/2003,09:45,16.64,16.68,16.63,16.63,28400
06/23/2003,09:50,16.62,16.62,16.55,16.57,33800
06/23/2003,09:55,16.58,16.61,16.57,16.61,10300
06/23/2003,10:00,16.62,16.63,16.59,16.59,12200
06/23/2003,10:05,16.59,16.6,16.53,16.54,22600
06/23/2003,10:10,16.5,16.56,16.5,16.54,46700
06/23/2003,10:15,16.53,16.53,16.52,16.53,3700
06/23/2003,10:20,16.53,16.56,16.53,16.56,7700
06/23/2003,10:25,16.56,16.58,16.56,16.58,8700
06/23/2003,10:30,16.56,16.56,16.52,16.53,41000
06/23/2003,10:35,16.53,16.55,16.53,16.55,9700
06/23/2003,10:40,16.56,16.61,16.56,16.6,25500
06/23/2003,10:45,16.61,16.62,16.6,16.61,5200
06/23/2003,10:50,16.61,16.62,16.61,16.62,5400
06/23/2003,10:55,16.61,16.62,16.58,16.59,7900
06/23/2003,11:00,16.58,16.59,16.56,16.56,8300
06/23/2003,11:05,16.56,16.57,16.54,16.55,12500
06/23/2003,11:10,16.54,16.54,16.5,16.52,92600
06/23/2003,11:15,16.52,16.55,16.52,16.53,40500
06/23/2003,11:20,16.53,16.54,16.53,16.54,3100
06/23/2003,11:25,16.53,16.54,16.53,16.54,11700
06/23/2003,11:30,16.54,16.55,16.54,16.54,13300
06/23/2003,11:35,16.53,16.55,16.52,16.55,8100
06/23/2003,11:40,16.55,16.57,16.51,16.57,12600
06/23/2003,11:45,16.58,16.58,16.56,16.56,5500
06/23/2003,11:50,16.56,16.56,16.54,16.54,3600
06/23/2003,11:55,16.55,16.55,16.53,16.53,4000
06/23/2003,12:00,16.54,16.54,16.52,16.52,8800
06/23/2003,12:05,16.52,16.53,16.5,16.52,5900
06/23/2003,12:10,16.52,16.54,16.52,16.54,18500
06/23/2003,12:15,16.53,16.55,16.53,16.54,10200
06/23/2003,12:20,16.54,16.57,16.54,16.56,15400
06/23/2003,12:25,16.56,16.57,16.55,16.56,28200
06/23/2003,12:30,16.55,16.56,16.55,16.56,2300
06/23/2003,12:35,16.56,16.56,16.55,16.56,1900
06/23/2003,12:40,16.55,16.58,16.55,16.58,6200
06/23/2003,12:45,16.58,16.6,16.56,16.59,5400
06/23/2003,12:50,16.61,16.62,16.59,16.6,6500
06/23/2003,12:55,16.61,16.61,16.59,16.59,6600
06/23/2003,13:00,16.59,16.61,16.59,16.6,6500
06/23/2003,13:05,16.61,16.62,16.6,16.6,3600
06/23/2003,13:10,16.6,16.6,16.59,16.6,3100
06/23/2003,13:15,16.6,16.62,16.6,16.62,8700
06/23/2003,13:20,16.62,16.62,16.61,16.61,4900
06/23/2003,13:25,16.62,16.62,16.6,16.6,3500
06/23/2003,13:30,16.61,16.61,16.6,16.6,1100
06/23/2003,13:35,16.6,16.6,16.59,16.59,5000
06/23/2003,13:40,16.59,16.6,16.59,16.6,27700
06/23/2003,13:45,16.59,16.59,16.59,16.59,4800
06/23/2003,13:50,16.59,16.6,16.59,16.6,800
06/23/2003,13:55,16.59,16.59,16.58,16.59,1000
06/23/2003,14:00,16.58,16.58,16.56,16.56,11200
06/23/2003,14:05,16.57,16.57,16.56,16.56,300
06/23/2003,14:10,16.57,16.57,16.56,16.57,75300
06/23/2003,14:15,16.56,16.57,16.53,16.53,4500
06/23/2003,14:20,16.53,16.53,16.52,16.52,5100
06/23/2003,14:25,16.52,16.53,16.52,16.53,3100
06/23/2003,14:30,16.52,16.53,16.52,16.52,9700
06/23/2003,14:35,16.53,16.54,16.52,16.54,6300
06/23/2003,14:40,16.53,16.53,16.52,16.53,5200
06/23/2003,14:45,16.53,16.53,16.51,16.51,23600
06/23/2003,14:50,16.51,16.52,16.51,16.51,1400
06/23/2003,14:55,16.51,16.51,16.5,16.51,7700
06/23/2003,15:00,16.52,16.54,16.52,16.53,11900
06/23/2003,15:05,16.54,16.56,16.53,16.55,5800
06/23/2003,15:10,16.55,16.55,16.54,16.54,4800
06/23/2003,15:15,16.55,16.56,16.55,16.55,8600
06/23/2003,15:20,16.56,16.56,16.55,16.55,4000
06/23/2003,15:25,16.55,16.56,16.55,16.56,7200
06/23/2003,15:30,16.56,16.57,16.56,16.56,14800
06/23/2003,15:35,16.56,16.57,16.54,16.56,58700
06/23/2003,15:40,16.56,16.57,16.54,16.54,28400
06/23/2003,15:45,16.54,16.56,16.54,16.55,18700
06/23/2003,15:50,16.56,16.56,16.5,16.51,56100
06/23/2003,15:55,16.51,16.52,16.5,16.51,83400
06/24/2003,09:30,16.51,16.51,16.46,16.5,18200
06/24/2003,09:35,16.48,16.51,16.48,16.51,16200
06/24/2003,09:40,16.51,16.57,16.5,16.56,11500
06/24/2003,09:45,16.56,16.57,16.52,16.52,5300
06/24/2003,09:50,16.51,16.56,16.51,16.56,2500
06/24/2003,09:55,16.57,16.59,16.57,16.58,4600
06/24/2003,10:00,16.6,16.69,16.6,16.6,15900
06/24/2003,10:05,16.57,16.6,16.56,16.57,3200
06/24/2003,10:10,16.55,16.579,16.55,16.55,7100
06/24/2003,10:15,16.55,16.56,16.52,16.52,13700
06/24/2003,10:20,16.53,16.54,16.5,16.51,6300
06/24/2003,10:25,16.51,16.52,16.5,16.5,10200
06/24/2003,10:30,16.5,16.55,16.5,16.55,9100
06/24/2003,10:35,16.55,16.55,16.5,16.51,12000
06/24/2003,10:40,16.51,16.51,16.5,16.51,2600
06/24/2003,10:45,16.5,16.54,16.5,16.54,10900
06/24/2003,10:50,16.54,16.6,16.54,16.6,4100
06/24/2003,10:55,16.6,16.61,16.59,16.59,7900
06/24/2003,11:00,16.59,16.61,16.59,16.59,1400
06/24/2003,11:05,16.56,16.57,16.56,16.57,6800
06/24/2003,11:10,16.57,16.58,16.53,16.53,3200
06/24/2003,11:15,16.54,16.59,16.54,16.59,6600
06/24/2003,11:20,16.59,16.62,16.58,16.62,9500
06/24/2003,11:25,16.62,16.62,16.55,16.61,48900
06/24/2003,11:30,16.58,16.6,16.58,16.59,30000
06/24/2003,11:35,16.62,16.62,16.58,16.58,1900
06/24/2003,11:40,16.59,16.63,16.59,16.63,8500
06/24/2003,11:45,16.63,16.64,16.62,16.63,9000
06/24/2003,11:50,16.63,16.66,16.63,16.65,8700
06/24/2003,11:55,16.66,16.67,16.6,16.6,4600
06/24/2003,12:00,16.61,16.63,16.61,16.63,7000
06/24/2003,12:05,16.63,16.63,16.62,16.63,1500
06/24/2003,12:10,16.63,16.64,16.62,16.62,1500
06/24/2003,12:15,16.63,16.67,16.63,16.66,7800
06/24/2003,12:20,16.66,16.69,16.66,16.66,11300
06/24/2003,12:25,16.65,16.68,16.65,16.68,2400
06/24/2003,12:30,16.68,16.68,16.67,16.68,5200
06/24/2003,12:35,16.68,16.68,16.67,16.68,1500
06/24/2003,12:40,16.68,16.68,16.67,16.67,700
06/24/2003,12:45,16.68,16.7,16.68,16.7,35500
06/24/2003,12:50,16.7,16.71,16.698,16.71,13300
06/24/2003,12:55,16.71,16.71,16.71,16.71,5900
06/24/2003,13:00,16.71,16.71,16.7,16.7,900
06/24/2003,13:05,16.71,16.71,16.71,16.71,11100
06/24/2003,13:10,16.71,16.71,16.7,16.7,2400
06/24/2003,13:15,16.71,16.71,16.7,16.7,3700
06/24/2003,13:20,16.71,16.74,16.7,16.74,8200
06/24/2003,13:25,16.72,16.74,16.72,16.72,2000
06/24/2003,13:30,16.73,16.73,16.73,16.73,2500
06/24/2003,13:35,16.72,16.73,16.71,16.72,4200
06/24/2003,13:40,16.72,16.74,16.72,16.74,4100
06/24/2003,13:45,16.74,16.74,16.73,16.73,4700
06/24/2003,13:50,16.74,16.75,16.74,16.75,7700
06/24/2003,13:55,16.74,16.75,16.74,16.75,1900
06/24/2003,14:00,16.75,16.75,16.72,16.75,15600
06/24/2003,14:05,16.74,16.74,16.71,16.71,1700
06/24/2003,14:10,16.71,16.71,16.68,16.68,3400
06/24/2003,14:15,16.69,16.7,16.69,16.69,4200
06/24/2003,14:20,16.69,16.69,16.68,16.68,3400
06/24/2003,14:25,16.68,16.69,16.66,16.68,4500
06/24/2003,14:30,16.68,16.68,16.66,16.66,4300
06/24/2003,14:35,16.67,16.67,16.66,16.67,3200
06/24/2003,14:40,16.66,16.67,16.65,16.67,3800
06/24/2003,14:45,16.67,16.68,16.66,16.66,2700
06/24/2003,14:50,16.66,16.67,16.66,16.67,3200
06/24/2003,14:55,16.67,16.68,16.67,16.68,2700
06/24/2003,15:00,16.67,16.68,16.66,16.68,6900
06/24/2003,15:05,16.68,16.73,16.67,16.71,10600
06/24/2003,15:10,16.71,16.73,16.7,16.73,14700
06/24/2003,15:15,16.73,16.73,16.69,16.7,8900
06/24/2003,15:20,16.7,16.7,16.69,16.69,6800
06/24/2003,15:25,16.68,16.69,16.66,16.67,7400
06/24/2003,15:30,16.67,16.68,16.67,16.68,12000
06/24/2003,15:35,16.67,16.68,16.67,16.68,15700
06/24/2003,15:40,16.68,16.68,16.66,16.66,11600
06/24/2003,15:45,16.65,16.66,16.65,16.65,9700
06/24/2003,15:50,16.66,16.66,16.64,16.64,8600
06/24/2003,15:55,16.63,16.65,16.63,16.63,15500
06/25/2003,09:30,16.64,16.67,16.62,16.67,6200
06/25/2003,09:35,16.73,16.8,16.67,16.79,10200
06/25/2003,09:40,16.8,16.82,16.79,16.79,7500
06/25/2003,09:45,16.79,16.83,16.79,16.83,4300
06/25/2003,09:50,16.85,16.88,16.84,16.84,6000
06/25/2003,09:55,16.84,16.85,16.82,16.82,1400
06/25/2003,10:00,16.82,16.83,16.78,16.79,11300
06/25/2003,10:05,16.78,16.78,16.76,16.77,4700
06/25/2003,10:10,16.76,16.82,16.76,16.81,4800
06/25/2003,10:15,16.8,16.84,16.76,16.76,9600
06/25/2003,10:20,16.77,16.77,16.75,16.75,4000
06/25/2003,10:25,16.74,16.75,16.74,16.75,6000
06/25/2003,10:30,16.74,16.75,16.74,16.75,600
06/25/2003,10:35,16.75,16.75,16.72,16.72,1000
06/25/2003,10:40,16.76,16.77,16.76,16.77,1300
06/25/2003,10:45,16.75,16.8,16.75,16.8,4900
06/25/2003,10:50,16.83,16.83,16.83,16.83,600
06/25/2003,10:55,16.82,16.83,16.81,16.82,1400
06/25/2003,11:00,16.79,16.8,16.79,16.79,1000
06/25/2003,11:05,16.78,16.78,16.76,16.78,2000
06/25/2003,11:10,16.77,16.77,16.77,16.77,300
06/25/2003,11:15,16.76,16.77,16.76,16.77,1400
06/25/2003,11:20,16.78,16.78,16.76,16.76,1600
06/25/2003,11:25,16.75,16.78,16.75,16.78,5400
06/25/2003,11:30,16.78,16.79,16.78,16.79,25700
06/25/2003,11:35,16.79,16.79,16.78,16.79,2100
06/25/2003,11:40,16.79,16.81,16.79,16.8,9400
06/25/2003,11:45,16.8,16.81,16.8,16.8,1200
06/25/2003,11:50,16.8,16.81,16.8,16.8,2400
06/25/2003,11:55,16.8,16.81,16.8,16.8,800
06/25/2003,12:00,16.8,16.8,16.8,16.8,2400
06/25/2003,12:05,16.8,16.8,16.8,16.8,25700
06/25/2003,12:10,16.81,16.81,16.8,16.8,500
06/25/2003,12:15,16.8,16.8,16.8,16.8,1200
06/25/2003,12:20,16.8,16.81,16.8,16.8,6700
06/25/2003,12:25,16.79,16.8,16.78,16.78,500
06/25/2003,12:30,16.78,16.79,16.77,16.77,700
06/25/2003,12:35,16.78,16.78,16.75,16.75,3500
06/25/2003,12:40,16.76,16.76,16.76,16.76,400
06/25/2003,12:45,16.75,16.76,16.75,16.76,700
06/25/2003,12:50,16.76,16.76,16.74,16.74,1700
06/25/2003,12:55,16.73,16.73,16.71,16.72,3400
06/25/2003,13:00,16.72,16.74,16.72,16.72,3800
06/25/2003,13:05,16.73,16.76,16.73,16.75,2200
06/25/2003,13:10,16.75,16.76,16.75,16.76,2200
06/25/2003,13:15,16.75,16.76,16.75,16.75,900
06/25/2003,13:20,16.75,16.76,16.75,16.76,300
06/25/2003,13:25,16.76,16.78,16.76,16.78,8000
06/25/2003,13:30,16.76,16.77,16.76,16.77,700
06/25/2003,13:35,16.77,16.77,16.77,16.77,3800
06/25/2003,13:40,16.77,16.79,16.75,16.76,3600
06/25/2003,13:45,16.77,16.77,16.75,16.75,2100
06/25/2003,13:50,16.74,16.74,16.71,16.71,2600
06/25/2003,13:55,16.71,16.72,16.64,16.64,4400
06/25/2003,14:00,16.63,16.66,16.63,16.65,8700
06/25/2003,14:05,16.64,16.66,16.64,16.65,6300
06/25/2003,14:10,16.66,16.69,16.66,16.68,3800
06/25/2003,14:15,16.67,16.68,16.6,16.65,8000
06/25/2003,14:20,16.66,16.68,16.66,16.671,15000
06/25/2003,14:25,16.67,16.73,16.67,16.72,21300
06/25/2003,14:30,16.73,16.76,16.72,16.72,18400
06/25/2003,14:35,16.7,16.7,16.65,16.65,3900
06/25/2003,14:40,16.64,16.65,16.63,16.65,3000
06/25/2003,14:45,16.65,16.65,16.62,16.62,3500
06/25/2003,14:50,16.62,16.63,16.55,16.55,5100
06/25/2003,14:55,16.56,16.6,16.56,16.6,3700
06/25/2003,15:00,16.6,16.6,16.59,16.59,2200
06/25/2003,15:05,16.57,16.58,16.54,16.54,3600
06/25/2003,15:10,16.54,16.55,16.5,16.5,7100
06/25/2003,15:15,16.5,16.5,16.45,16.49,35500
06/25/2003,15:20,16.48,16.5,16.48,16.48,7400
06/25/2003,15:25,16.48,16.54,16.48,16.52,5800
06/25/2003,15:30,16.52,16.53,16.43,16.43,6800
06/25/2003,15:35,16.43,16.43,16.42,16.43,2900
06/25/2003,15:40,16.42,16.43,16.42,16.43,6700
06/25/2003,15:45,16.47,16.5,16.47,16.48,4000
06/25/2003,15:50,16.47,16.48,16.43,16.47,6000
06/25/2003,15:55,16.47,16.47,16.44,16.47,9900
06/26/2003,09:30,16.44,16.46,16.43,16.45,12300
06/26/2003,09:35,16.47,16.52,16.47,16.51,32800
06/26/2003,09:40,16.5,16.51,16.48,16.5,4300
06/26/2003,09:45,16.5,16.57,16.5,16.517,2000
06/26/2003,09:50,16.5,16.51,16.47,16.5,11700
06/26/2003,09:55,16.5,16.51,16.47,16.48,12700
06/26/2003,10:00,16.48,16.5,16.45,16.47,11300
06/26/2003,10:05,16.45,16.46,16.43,16.44,4200
06/26/2003,10:10,16.43,16.48,16.41,16.48,7200
06/26/2003,10:15,16.49,16.49,16.45,16.46,8800
06/26/2003,10:20,16.46,16.47,16.35,16.45,45000
06/26/2003,10:25,16.43,16.43,16.4,16.4,1200
06/26/2003,10:30,16.4,16.44,16.39,16.41,4500
06/26/2003,10:35,16.39,16.45,16.37,16.38,19900
06/26/2003,10:40,16.38,16.39,16.37,16.37,3700
06/26/2003,10:45,16.37,16.4,16.37,16.4,8600
06/26/2003,10:50,16.4,16.44,16.4,16.44,2900
06/26/2003,10:55,16.43,16.44,16.38,16.41,5300
06/26/2003,11:00,16.41,16.45,16.41,16.45,4900
06/26/2003,11:05,16.44,16.45,16.44,16.44,6200
06/26/2003,11:10,16.45,16.45,16.42,16.42,6200
06/26/2003,11:15,16.42,16.42,16.41,16.41,3500
06/26/2003,11:20,16.42,16.42,16.41,16.41,3400
06/26/2003,11:25,16.41,16.43,16.41,16.43,8600
06/26/2003,11:30,16.42,16.43,16.42,16.42,2300
06/26/2003,11:35,16.43,16.43,16.42,16.43,3500
06/26/2003,11:40,16.45,16.66,16.45,16.65,51100
06/26/2003,11:45,16.65,16.67,16.64,16.67,14300
06/26/2003,11:50,16.67,16.67,16.66,16.66,28000
06/26/2003,11:55,16.65,16.67,16.65,16.66,5700
06/26/2003,12:00,16.66,16.73,16.66,16.71,55700
06/26/2003,12:05,16.71,16.74,16.71,16.74,28300
06/26/2003,12:10,16.74,16.8,16.74,16.78,21700
06/26/2003,12:15,16.76,16.78,16.75,16.76,12200
06/26/2003,12:20,16.77,16.77,16.75,16.75,5400
06/26/2003,12:25,16.76,16.77,16.74,16.77,15500
06/26/2003,12:30,16.77,16.77,16.76,16.77,11300
06/26/2003,12:35,16.78,16.82,16.77,16.8,24100
06/26/2003,12:40,16.81,16.81,16.77,16.78,4900
06/26/2003,12:45,16.77,16.78,16.76,16.78,5900
06/26/2003,12:50,16.78,16.79,16.77,16.79,5900
06/26/2003,12:55,16.78,16.8,16.78,16.8,11900
06/26/2003,13:00,16.8,16.83,16.79,16.83,12800
06/26/2003,13:05,16.82,16.83,16.82,16.83,2000
06/26/2003,13:10,16.83,16.83,16.83,16.83,600
06/26/2003,13:15,16.83,16.83,16.82,16.82,500
06/26/2003,13:20,16.83,16.83,16.82,16.83,700
06/26/2003,13:25,16.83,16.83,16.82,16.82,2300
06/26/2003,13:30,16.82,16.83,16.81,16.83,8200
06/26/2003,13:35,16.82,16.84,16.82,16.84,5300
06/26/2003,13:40,16.84,16.91,16.84,16.91,5900
06/26/2003,13:45,16.91,16.95,16.91,16.94,5000
06/26/2003,13:50,16.95,16.98,16.95,16.97,7000
06/26/2003,13:55,16.97,16.98,16.95,16.95,14100
06/26/2003,14:00,16.95,16.96,16.93,16.93,5600
06/26/2003,14:05,16.92,16.93,16.92,16.92,6700
06/26/2003,14:10,16.91,16.91,16.88,16.89,5800
06/26/2003,14:15,16.89,16.89,16.89,16.89,400
06/26/2003,14:20,16.89,16.89,16.89,16.89,300
06/26/2003,14:25,16.88,16.89,16.88,16.89,1100
06/26/2003,14:30,16.89,16.89,16.84,16.84,6700
06/26/2003,14:35,16.84,16.86,16.83,16.83,6000
06/26/2003,14:40,16.82,16.82,16.81,16.82,2000
06/26/2003,14:45,16.82,16.82,16.8,16.8,2600
06/26/2003,14:50,16.8,16.8,16.79,16.79,2100
06/26/2003,14:55,16.8,16.8,16.78,16.8,145100
06/26/2003,15:00,16.8,16.8,16.79,16.8,5200
06/26/2003,15:05,16.8,16.8,16.79,16.8,500
06/26/2003,15:10,16.8,16.8,16.75,16.76,4500
06/26/2003,15:15,16.75,16.76,16.74,16.75,3200
06/26/2003,15:20,16.74,16.75,16.73,16.73,19400
06/26/2003,15:25,16.73,16.74,16.73,16.73,2100
06/26/2003,15:30,16.72,16.73,16.71,16.71,6900
06/26/2003,15:35,16.72,16.73,16.71,16.72,4800
06/26/2003,15:40,16.73,16.73,16.7,16.73,9400
06/26/2003,15:45,16.71,16.76,16.7,16.76,14000
06/26/2003,15:50,16.76,16.8,16.76,16.8,22700
06/26/2003,15:55,16.8,16.8,16.79,16.8,13500
06/27/2003,09:30,16.85,16.85,16.85,16.85,18800
06/27/2003,09:35,16.85,16.85,16.82,16.85,4100
06/27/2003,09:40,16.84,16.85,16.84,16.84,1900
06/27/2003,09:45,16.84,16.87,16.83,16.86,6700
06/27/2003,09:50,16.84,16.84,16.772,16.82,11500
06/27/2003,09:55,16.84,16.84,16.82,16.82,19100
06/27/2003,10:00,16.82,16.82,16.77,16.77,4900
06/27/2003,10:05,16.78,16.8,16.78,16.788,3300
06/27/2003,10:10,16.79,16.8,16.78,16.78,6100
06/27/2003,10:15,16.76,16.78,16.76,16.76,2200
06/27/2003,10:20,16.76,16.77,16.76,16.77,7800
06/27/2003,10:25,16.77,16.77,16.76,16.76,600
06/27/2003,10:30,16.76,16.78,16.76,16.78,5600
06/27/2003,10:35,16.77,16.77,16.76,16.76,300
06/27/2003,10:40,16.76,16.77,16.75,16.75,5900
06/27/2003,10:45,16.75,16.75,16.7,16.71,7800
06/27/2003,10:50,16.71,16.74,16.71,16.74,4400
06/27/2003,10:55,16.73,16.73,16.73,16.73,400
06/27/2003,11:00,16.74,16.74,16.71,16.72,6700
06/27/2003,11:05,16.72,16.72,16.71,16.71,2600
06/27/2003,11:10,16.71,16.72,16.7,16.71,13600
06/27/2003,11:15,16.71,16.73,16.71,16.71,1100
06/27/2003,11:20,16.71,16.73,16.71,16.72,18500
06/27/2003,11:25,16.72,16.73,16.71,16.71,3300
06/27/2003,11:30,16.71,16.71,16.71,16.71,1600
06/27/2003,11:35,16.71,16.72,16.71,16.72,9000
06/27/2003,11:40,16.72,16.73,16.72,16.73,3300
06/27/2003,11:45,16.72,16.74,16.72,16.74,6500
06/27/2003,11:50,0,0,0,0,0
06/27/2003,11:55,16.74,16.74,16.73,16.73,1100
06/27/2003,12:00,16.73,16.73,16.72,16.72,700
06/27/2003,12:05,16.72,16.72,16.71,16.71,2500
06/27/2003,12:10,16.71,16.72,16.7,16.7,4000
06/27/2003,12:15,16.7,16.7,16.7,16.7,400
06/27/2003,12:20,16.7,16.7,16.7,16.7,500
06/27/2003,12:25,16.7,16.7,16.7,16.7,900
06/27/2003,12:30,16.7,16.71,16.7,16.71,300
06/27/2003,12:35,16.7,16.71,16.7,16.7,3000
06/27/2003,12:40,16.7,16.71,16.7,16.71,800
06/27/2003,12:45,16.7,16.7,16.7,16.7,1400
06/27/2003,12:50,16.7,16.7,16.7,16.7,400
06/27/2003,12:55,16.7,16.7,16.7,16.7,3200
06/27/2003,13:00,16.7,16.7,16.7,16.7,2900
06/27/2003,13:05,16.7,16.71,16.7,16.7,8400
06/27/2003,13:10,16.7,16.7,16.66,16.66,10500
06/27/2003,13:15,16.66,16.66,16.65,16.66,3200
06/27/2003,13:20,16.65,16.65,16.65,16.65,3100
06/27/2003,13:25,16.64,16.66,16.61,16.61,7100
06/27/2003,13:30,16.61,16.61,16.59,16.59,15000
06/27/2003,13:35,16.58,16.6,16.58,16.6,6400
06/27/2003,13:40,16.59,16.59,16.54,16.56,3800
06/27/2003,13:45,16.56,16.59,16.56,16.57,7300
06/27/2003,13:50,16.57,16.6,16.55,16.6,4000
06/27/2003,13:55,16.62,16.66,16.62,16.66,6800
06/27/2003,14:00,16.65,16.66,16.65,16.66,40200
06/27/2003,14:05,16.66,16.69,16.66,16.69,1400
06/27/2003,14:10,16.67,16.67,16.65,16.66,5400
06/27/2003,14:15,16.66,16.66,16.65,16.65,1500
06/27/2003,14:20,16.64,16.65,16.64,16.65,500
06/27/2003,14:25,16.64,16.64,16.64,16.64,1000
06/27/2003,14:30,16.65,16.65,16.61,16.61,4000
06/27/2003,14:35,16.6,16.6,16.57,16.57,1300
06/27/2003,14:40,16.56,16.57,16.55,16.55,5000
06/27/2003,14:45,16.56,16.56,16.52,16.52,6000
06/27/2003,14:50,16.53,16.53,16.52,16.53,8400
06/27/2003,14:55,16.53,16.53,16.52,16.52,3700
06/27/2003,15:00,16.52,16.52,16.5,16.5,6700
06/27/2003,15:05,16.5,16.5,16.42,16.42,16300
06/27/2003,15:10,16.42,16.43,16.41,16.42,10500
06/27/2003,15:15,16.42,16.44,16.42,16.43,6300
06/27/2003,15:20,16.42,16.43,16.42,16.42,15700
06/27/2003,15:25,16.42,16.45,16.41,16.45,5700
06/27/2003,15:30,16.46,16.5,16.45,16.5,7000
06/27/2003,15:35,16.49,16.5,16.47,16.47,10000
06/27/2003,15:40,16.47,16.47,16.46,16.46,2900
06/27/2003,15:45,16.46,16.46,16.44,16.45,14500
06/27/2003,15:50,16.45,16.45,16.43,16.43,13500
06/27/2003,15:55,16.44,16.44,16.43,16.44,16400
06/30/2003,09:30,0,0,0,0,0
06/30/2003,09:35,16.5,16.559,16.49,16.559,10600
06/30/2003,09:40,16.53,16.59,16.52,16.59,1600
06/30/2003,09:45,16.58,16.585,16.55,16.55,3800
06/30/2003,09:50,16.55,16.56,16.5,16.5,5200
06/30/2003,09:55,16.5,16.51,16.5,16.51,2900
06/30/2003,10:00,16.5,16.51,16.41,16.45,18500
06/30/2003,10:05,16.46,16.47,16.45,16.47,8400
06/30/2003,10:10,16.48,16.51,16.47,16.51,8100
06/30/2003,10:15,16.51,16.58,16.51,16.58,3700
06/30/2003,10:20,16.58,16.63,16.58,16.62,4100
06/30/2003,10:25,16.63,16.63,16.48,16.48,6300
06/30/2003,10:30,16.47,16.47,16.4,16.41,8200
06/30/2003,10:35,16.4,16.4,16.39,16.39,6200
06/30/2003,10:40,16.39,16.39,16.37,16.37,3000
06/30/2003,10:45,16.36,16.36,16.35,16.35,9300
06/30/2003,10:50,16.35,16.35,16.3,16.32,13500
06/30/2003,10:55,16.3,16.31,16.3,16.3,3900
06/30/2003,11:00,16.29,16.29,16.2,16.21,15500
06/30/2003,11:05,16.11,16.18,16.11,16.18,46600
06/30/2003,11:10,16.16,16.18,16.14,16.14,6800
06/30/2003,11:15,16.14,16.15,16.14,16.15,8500
06/30/2003,11:20,16.15,16.2,16.15,16.2,900
06/30/2003,11:25,16.17,16.17,16.14,16.14,7900
06/30/2003,11:30,16.14,16.14,16.11,16.12,6300
06/30/2003,11:35,16.12,16.17,16.12,16.17,68500
06/30/2003,11:40,16.17,16.18,16.14,16.14,10800
06/30/2003,11:45,16.14,16.15,16.1,16.11,69500
06/30/2003,11:50,16.12,16.13,16.12,16.12,1300
06/30/2003,11:55,16.12,16.12,16.11,16.12,4900
06/30/2003,12:00,16.12,16.12,16.11,16.11,7700
06/30/2003,12:05,16.11,16.12,16.11,16.11,3800
06/30/2003,12:10,16.11,16.12,16.11,16.12,6100
06/30/2003,12:15,16.12,16.12,16.11,16.12,7700
06/30/2003,12:20,16.12,16.12,16.11,16.12,3500
06/30/2003,12:25,16.12,16.14,16.11,16.14,6500
06/30/2003,12:30,16.14,16.21,16.14,16.21,25700
06/30/2003,12:35,16.2,16.23,16.2,16.22,19100
06/30/2003,12:40,16.23,16.28,16.23,16.27,1500
06/30/2003,12:45,16.26,16.29,16.26,16.29,3900
06/30/2003,12:50,16.33,16.41,16.32,16.38,13600
06/30/2003,12:55,16.36,16.37,16.36,16.37,2200
06/30/2003,13:00,16.36,16.4,16.36,16.4,6400
06/30/2003,13:05,16.43,16.45,16.42,16.45,6900
06/30/2003,13:10,16.45,16.5,16.45,16.5,8800
06/30/2003,13:15,16.5,16.59,16.5,16.59,10500
06/30/2003,13:20,16.6,16.6,16.57,16.57,3700
06/30/2003,13:25,16.58,16.66,16.57,16.66,16600
06/30/2003,13:30,16.65,16.68,16.64,16.66,4600
06/30/2003,13:35,16.66,16.67,16.64,16.64,3500
06/30/2003,13:40,16.62,16.62,16.55,16.55,2400
06/30/2003,13:45,16.56,16.56,16.51,16.52,1700
06/30/2003,13:50,16.52,16.52,16.5,16.5,1200
06/30/2003,13:55,16.5,16.57,16.48,16.54,7500
06/30/2003,14:00,16.54,16.56,16.54,16.55,2700
06/30/2003,14:05,16.56,16.57,16.56,16.57,4000
06/30/2003,14:10,16.57,16.57,16.56,16.57,1000
06/30/2003,14:15,16.57,16.58,16.57,16.58,5400
06/30/2003,14:20,16.58,16.58,16.58,16.58,400
06/30/2003,14:25,16.58,16.6,16.58,16.59,2700
06/30/2003,14:30,16.6,16.62,16.6,16.6,3300
06/30/2003,14:35,16.59,16.61,16.59,16.61,4900
06/30/2003,14:40,16.61,16.61,16.59,16.6,10400
06/30/2003,14:45,16.57,16.57,16.56,16.56,900
06/30/2003,14:50,16.55,16.56,16.49,16.5,1300
06/30/2003,14:55,16.49,16.49,16.43,16.48,5900
06/30/2003,15:00,16.48,16.5,16.47,16.5,8300
06/30/2003,15:05,16.52,16.55,16.52,16.55,5200
06/30/2003,15:10,16.55,16.57,16.55,16.55,8300
06/30/2003,15:15,16.55,16.55,16.49,16.51,11100
06/30/2003,15:20,16.51,16.51,16.51,16.51,1200
06/30/2003,15:25,16.5,16.5,16.49,16.49,9700
06/30/2003,15:30,16.49,16.49,16.46,16.46,4300
06/30/2003,15:35,16.45,16.45,16.33,16.39,28400
06/30/2003,15:40,16.43,16.43,16.4,16.4,3700
06/30/2003,15:45,16.41,16.45,16.4,16.45,9800
06/30/2003,15:50,16.45,16.45,16.4,16.43,19400
06/30/2003,15:55,16.43,16.44,16.4,16.43,47600
07/01/2003,09:30,0,0,0,0,0
07/01/2003,09:35,16.12,16.12,16.12,16.12,42500
07/01/2003,09:40,16.12,16.12,16.09,16.11,13100
07/01/2003,09:45,16.11,16.16,16.085,16.1,81600
07/01/2003,09:50,16.1,16.11,16,16.06,68200
07/01/2003,09:55,16.06,16.06,16.03,16.03,20700
07/01/2003,10:00,16.02,16.05,16,16.03,75500
07/01/2003,10:05,16.04,16.04,15.94,15.94,39300
07/01/2003,10:10,15.94,15.98,15.94,15.94,36600
07/01/2003,10:15,15.92,15.93,15.91,15.91,28500
07/01/2003,10:20,15.9,15.91,15.89,15.91,112200
07/01/2003,10:25,15.92,15.95,15.91,15.93,9700
07/01/2003,10:30,15.93,15.93,15.9,15.9,200000
07/01/2003,10:35,15.9,15.91,15.87,15.87,27600
07/01/2003,10:40,15.87,15.87,15.8,15.8,39200
07/01/2003,10:45,15.8,15.8,15.76,15.76,29500
07/01/2003,10:50,15.75,15.75,15.69,15.69,54300
07/01/2003,10:55,15.7,15.7,15.66,15.7,48400
07/01/2003,11:00,15.7,15.71,15.64,15.66,165900
07/01/2003,11:05,15.65,15.66,15.63,15.64,11700
07/01/2003,11:10,15.64,15.68,15.64,15.68,23800
07/01/2003,11:15,15.68,15.68,15.67,15.68,8300
07/01/2003,11:20,15.69,15.69,15.68,15.69,12100
07/01/2003,11:25,15.68,15.72,15.68,15.72,12500
07/01/2003,11:30,15.73,15.73,15.65,15.67,16900
07/01/2003,11:35,15.67,15.67,15.65,15.67,17000
07/01/2003,11:40,15.67,15.67,15.64,15.64,17900
07/01/2003,11:45,15.64,15.64,15.57,15.58,30200
07/01/2003,11:50,15.58,15.58,15.56,15.56,9200
07/01/2003,11:55,15.55,15.55,15.5,15.52,37900
07/01/2003,12:00,15.52,15.55,15.52,15.54,20800
07/01/2003,12:05,15.51,15.52,15.49,15.5,7600
07/01/2003,12:10,15.5,15.53,15.5,15.52,13600
07/01/2003,12:15,15.52,15.56,15.52,15.56,12500
07/01/2003,12:20,15.57,15.61,15.57,15.61,21300
07/01/2003,12:25,15.6,15.62,15.59,15.62,7600
07/01/2003,12:30,15.62,15.67,15.62,15.67,18600
07/01/2003,12:35,15.67,15.67,15.65,15.65,26000
07/01/2003,12:40,15.65,15.65,15.62,15.63,19100
07/01/2003,12:45,15.62,15.66,15.62,15.66,6700
07/01/2003,12:50,15.66,15.67,15.66,15.67,5200
07/01/2003,12:55,15.67,15.7,15.67,15.7,5800
07/01/2003,13:00,15.71,15.808,15.71,15.8,28100
07/01/2003,13:05,15.8,15.81,15.79,15.79,11400
07/01/2003,13:10,15.78,15.85,15.78,15.85,19700
07/01/2003,13:15,15.84,15.86,15.84,15.86,9800
07/01/2003,13:20,15.86,15.86,15.83,15.83,6200
07/01/2003,13:25,15.83,15.86,15.81,15.86,17500
07/01/2003,13:30,15.87,15.89,15.87,15.89,6300
07/01/2003,13:35,15.9,15.9,15.88,15.89,17400
07/01/2003,13:40,15.88,15.88,15.81,15.81,17800
07/01/2003,13:45,15.8,15.81,15.74,15.74,15800
07/01/2003,13:50,15.73,15.78,15.71,15.78,19100
07/01/2003,13:55,15.72,15.74,15.72,15.74,6000
07/01/2003,14:00,15.73,15.74,15.72,15.74,7500
07/01/2003,14:05,15.74,15.74,15.71,15.74,6100
07/01/2003,14:10,15.73,15.74,15.71,15.71,8900
07/01/2003,14:15,15.71,15.72,15.69,15.7,9700
07/01/2003,14:20,15.71,15.73,15.69,15.69,17500
07/01/2003,14:25,15.68,15.75,15.67,15.75,11000
07/01/2003,14:30,15.9,15.9,15.8,15.86,18500
07/01/2003,14:35,15.86,15.86,15.84,15.85,9100
07/01/2003,14:40,15.85,15.9,15.85,15.9,21800
07/01/2003,14:45,15.9,15.94,15.89,15.92,19100
07/01/2003,14:50,15.89,15.9,15.86,15.9,17600
07/01/2003,14:55,15.9,15.9,15.87,15.89,8100
07/01/2003,15:00,15.88,15.89,15.86,15.88,12400
07/01/2003,15:05,15.88,15.91,15.87,15.91,12800
07/01/2003,15:10,15.91,15.92,15.85,15.86,18900
07/01/2003,15:15,15.86,15.87,15.86,15.87,9500
07/01/2003,15:20,15.87,15.87,15.79,15.8,26500
07/01/2003,15:25,15.79,15.8,15.78,15.79,28300
07/01/2003,15:30,15.79,15.83,15.79,15.83,25400
07/01/2003,15:35,15.82,15.83,15.79,15.8,42400
07/01/2003,15:40,15.8,15.8,15.78,15.79,22900
07/01/2003,15:45,15.78,15.78,15.69,15.69,39300
07/01/2003,15:50,15.69,15.69,15.64,15.64,64200
07/01/2003,15:55,15.64,15.67,15.64,15.66,90000
07/02/2003,09:30,15.63,15.7,15.63,15.66,24700
07/02/2003,09:35,15.68,15.82,15.68,15.82,14900
07/02/2003,09:40,15.83,15.85,15.81,15.85,6300
07/02/2003,09:45,15.84,15.85,15.84,15.84,9800
07/02/2003,09:50,15.84,15.88,15.82,15.88,8200
07/02/2003,09:55,15.878,15.91,15.87,15.91,6400
07/02/2003,10:00,15.92,15.92,15.89,15.9,7900
07/02/2003,10:05,15.91,15.94,15.91,15.94,36200
07/02/2003,10:10,15.95,15.95,15.93,15.95,11900
07/02/2003,10:15,15.95,15.95,15.92,15.95,8900
07/02/2003,10:20,15.94,15.94,15.9,15.94,28200
07/02/2003,10:25,15.94,15.94,15.93,15.94,12400
07/02/2003,10:30,15.94,15.96,15.93,15.96,14600
07/02/2003,10:35,15.97,15.98,15.96,15.98,18000
07/02/2003,10:40,15.98,16.01,15.97,16.01,10400
07/02/2003,10:45,16.01,16.06,16.01,16.06,14200
07/02/2003,10:50,16.06,16.069,16.05,16.06,11500
07/02/2003,10:55,16.07,16.07,16.06,16.07,6300
07/02/2003,11:00,16.07,16.07,16.06,16.06,19500
07/02/2003,11:05,16.06,16.07,16.06,16.06,7000
07/02/2003,11:10,16.07,16.08,16.06,16.07,14100
07/02/2003,11:15,16.08,16.1,16.08,16.1,13700
07/02/2003,11:20,16.1,16.1,16.09,16.09,2800
07/02/2003,11:25,16.1,16.1,16.09,16.1,9300
07/02/2003,11:30,16.1,16.1,16.09,16.09,2600
07/02/2003,11:35,16.09,16.09,16.06,16.07,4100
07/02/2003,11:40,16.05,16.06,16.04,16.04,14100
07/02/2003,11:45,16.05,16.05,16.04,16.05,7300
07/02/2003,11:50,16.05,16.05,16,16.04,15000
07/02/2003,11:55,16.04,16.04,16.03,16.04,3400
07/02/2003,12:00,16.04,16.04,16.03,16.03,600
07/02/2003,12:05,16.02,16.03,16,16,4700
07/02/2003,12:10,15.99,16,15.99,15.99,2700
07/02/2003,12:15,15.99,15.99,15.97,15.97,4100
07/02/2003,12:20,15.96,15.96,15.95,15.95,2000
07/02/2003,12:25,15.96,15.96,15.95,15.96,2600
07/02/2003,12:30,15.96,15.97,15.96,15.97,6600
07/02/2003,12:35,15.98,15.98,15.96,15.97,5100
07/02/2003,12:40,15.97,15.97,15.94,15.96,5300
07/02/2003,12:45,15.95,15.96,15.95,15.96,5600
07/02/2003,12:50,15.96,15.97,15.96,15.97,11300
07/02/2003,12:55,15.97,15.97,15.97,15.97,3600
07/02/2003,13:00,15.96,15.98,15.95,15.95,8000
07/02/2003,13:05,15.95,15.98,15.95,15.95,5500
07/02/2003,13:10,15.94,15.96,15.94,15.95,10900
07/02/2003,13:15,15.96,15.97,15.96,15.96,9300
07/02/2003,13:20,15.98,15.99,15.98,15.99,4100
07/02/2003,13:25,15.98,15.99,15.98,15.98,3400
07/02/2003,13:30,15.98,16,15.98,16,6500
07/02/2003,13:35,16,16.04,16,16.03,6600
07/02/2003,13:40,16.04,16.05,16.04,16.04,2300
07/02/2003,13:45,16.04,16.05,16.04,16.04,3000
07/02/2003,13:50,16.03,16.04,16.02,16.02,1900
07/02/2003,13:55,16.02,16.03,16.02,16.02,3200
07/02/2003,14:00,16.02,16.02,15.99,15.99,3300
07/02/2003,14:05,15.99,15.99,15.95,15.95,4400
07/02/2003,14:10,15.95,15.95,15.93,15.94,3300
07/02/2003,14:15,15.92,15.93,15.9,15.9,4700
07/02/2003,14:20,15.91,15.93,15.91,15.93,6000
07/02/2003,14:25,15.93,15.97,15.93,15.96,3500
07/02/2003,14:30,15.96,15.97,15.95,15.97,2400
07/02/2003,14:35,15.96,15.96,15.95,15.96,6400
07/02/2003,14:40,15.96,15.97,15.95,15.95,4800
07/02/2003,14:45,15.96,15.98,15.95,15.98,5300
07/02/2003,14:50,15.98,15.99,15.96,15.96,5200
07/02/2003,14:55,15.95,15.97,15.95,15.97,4000
07/02/2003,15:00,15.97,15.97,15.95,15.97,10100
07/02/2003,15:05,15.99,16,15.99,16,9300
07/02/2003,15:10,15.99,16,15.99,15.99,9100
07/02/2003,15:15,15.99,16,15.99,16,5100
07/02/2003,15:20,16,16,15.99,16,3600
07/02/2003,15:25,15.99,15.99,15.96,15.96,15700
07/02/2003,15:30,15.96,15.98,15.95,15.97,8300
07/02/2003,15:35,15.98,16.02,15.97,16.02,10200
07/02/2003,15:40,16.03,16.04,16,16.03,25000
07/02/2003,15:45,16.02,16.02,16.01,16.01,8100
07/02/2003,15:50,16.02,16.03,16,16.03,13200
07/02/2003,15:55,16.02,16.05,16.02,16.02,18800
07/03/2003,09:30,0,0,0,0,0
07/03/2003,09:35,15.98,15.99,15.95,15.95,20000
07/03/2003,09:40,15.95,15.97,15.91,15.92,14600
07/03/2003,09:45,15.91,15.91,15.79,15.8,10400
07/03/2003,09:50,15.8,15.89,15.8,15.89,9100
07/03/2003,09:55,15.88,15.89,15.79,15.79,7200
07/03/2003,10:00,15.8,15.97,15.8,15.91,21000
07/03/2003,10:05,15.9,15.9,15.85,15.87,5900
07/03/2003,10:10,15.86,15.9,15.86,15.88,7300
07/03/2003,10:15,15.88,15.89,15.86,15.87,13700
07/03/2003,10:20,15.86,15.87,15.78,15.79,9600
07/03/2003,10:25,15.78,15.78,15.75,15.76,18000
07/03/2003,10:30,15.76,15.78,15.76,15.78,13000
07/03/2003,10:35,15.76,15.76,15.7,15.71,17200
07/03/2003,10:40,15.72,15.73,15.7,15.7,25500
07/03/2003,10:45,15.7,15.75,15.7,15.72,14600
07/03/2003,10:50,15.72,15.8,15.72,15.78,21200
07/03/2003,10:55,15.79,15.79,15.7,15.71,11700
07/03/2003,11:00,15.72,15.75,15.7,15.73,13200
07/03/2003,11:05,15.73,15.74,15.7,15.71,4800
07/03/2003,11:10,15.7,15.73,15.7,15.73,3800
07/03/2003,11:15,15.73,15.73,15.71,15.72,6100
07/03/2003,11:20,15.72,15.73,15.72,15.72,6500
07/03/2003,11:25,15.72,15.74,15.72,15.74,4700
07/03/2003,11:30,15.73,15.75,15.71,15.75,4400
07/03/2003,11:35,15.75,15.76,15.74,15.76,5300
07/03/2003,11:40,15.76,15.76,15.71,15.72,6700
07/03/2003,11:45,15.73,15.76,15.73,15.74,7900
07/03/2003,11:50,15.75,15.78,15.74,15.76,9100
07/03/2003,11:55,15.77,15.77,15.7,15.72,16500
07/03/2003,12:00,15.73,15.75,15.73,15.75,9700
07/03/2003,12:05,15.76,15.76,15.73,15.73,7400
07/03/2003,12:10,15.74,15.74,15.73,15.74,2900
07/03/2003,12:15,15.74,15.74,15.73,15.73,6100
07/03/2003,12:20,15.73,15.74,15.71,15.71,7100
07/03/2003,12:25,15.71,15.72,15.71,15.72,3400
07/03/2003,12:30,15.71,15.71,15.69,15.7,8300
07/03/2003,12:35,15.7,15.7,15.67,15.67,14800
07/03/2003,12:40,15.67,15.68,15.66,15.66,7700
07/03/2003,12:45,15.66,15.66,15.56,15.58,16700
07/03/2003,12:50,15.59,15.6,15.57,15.58,17800
07/03/2003,12:55,15.58,15.61,15.58,15.6,17400
07/07/2003,09:30,0,0,0,0,0
07/07/2003,09:35,15.76,15.84,15.75,15.84,20200
07/07/2003,09:40,15.84,15.84,15.77,15.77,19600
07/07/2003,09:45,15.76,15.77,15.64,15.64,13700
07/07/2003,09:50,15.65,15.65,15.62,15.63,12400
07/07/2003,09:55,15.62,15.63,15.61,15.61,22700
07/07/2003,10:00,15.61,15.62,15.56,15.56,20000
07/07/2003,10:05,15.55,15.6,15.55,15.6,49600
07/07/2003,10:10,15.62,15.68,15.6,15.68,5700
07/07/2003,10:15,15.68,15.75,15.68,15.72,17400
07/07/2003,10:20,15.72,15.75,15.65,15.74,33900
07/07/2003,10:25,15.74,15.76,15.72,15.75,38100
07/07/2003,10:30,15.75,15.79,15.74,15.78,23600
07/07/2003,10:35,15.79,15.87,15.79,15.86,20100
07/07/2003,10:40,15.84,15.93,15.84,15.93,37300
07/07/2003,10:45,15.95,15.95,15.9,15.9,12200
07/07/2003,10:50,15.9,15.93,15.89,15.93,18400
07/07/2003,10:55,15.93,15.97,15.93,15.97,6100
07/07/2003,11:00,15.97,15.98,15.97,15.98,4100
07/07/2003,11:05,15.98,15.99,15.97,15.99,11600
07/07/2003,11:10,15.99,16.01,15.99,16.01,14200
07/07/2003,11:15,16.01,16.08,16.01,16.08,11700
07/07/2003,11:20,16.08,16.09,16.07,16.07,8200
07/07/2003,11:25,16.07,16.07,16.04,16.04,2000
07/07/2003,11:30,16.04,16.05,16.04,16.05,3700
07/07/2003,11:35,16.05,16.05,16.03,16.03,10400
07/07/2003,11:40,16.02,16.02,16.02,16.02,300
07/07/2003,11:45,16.01,16.01,15.96,15.96,11600
07/07/2003,11:50,15.96,16,15.94,15.95,43900
07/07/2003,11:55,15.97,15.99,15.97,15.98,1400
07/07/2003,12:00,15.98,15.99,15.97,15.99,4600
07/07/2003,12:05,15.99,15.99,15.98,15.99,14000
07/07/2003,12:10,15.99,15.99,15.99,15.99,5900
07/07/2003,12:15,15.98,15.98,15.96,15.98,21600
07/07/2003,12:20,15.98,15.99,15.98,15.99,2100
07/07/2003,12:25,15.99,15.99,15.98,15.99,900
07/07/2003,12:30,15.99,15.99,15.98,15.98,10700
07/07/2003,12:35,15.97,15.97,15.94,15.94,31200
07/07/2003,12:40,15.94,15.95,15.94,15.94,2700
07/07/2003,12:45,15.94,15.95,15.94,15.94,1300
07/07/2003,12:50,15.93,15.93,15.9,15.91,34700
07/07/2003,12:55,15.9,15.91,15.9,15.91,92400
07/07/2003,13:00,15.91,15.915,15.88,15.88,42400
07/07/2003,13:05,15.88,15.9,15.88,15.9,3600
07/07/2003,13:10,15.9,15.9,15.9,15.9,4100
07/07/2003,13:15,15.9,15.9,15.82,15.83,102900
07/07/2003,13:20,15.85,15.86,15.84,15.86,41900
07/07/2003,13:25,15.86,15.86,15.83,15.84,9500
07/07/2003,13:30,15.85,15.86,15.85,15.85,8700
07/07/2003,13:35,15.85,15.85,15.84,15.85,27900
07/07/2003,13:40,15.85,15.86,15.85,15.85,90400
07/07/2003,13:45,15.84,15.85,15.84,15.85,3900
07/07/2003,13:50,15.85,15.86,15.84,15.84,6000
07/07/2003,13:55,15.84,15.85,15.84,15.84,14000
07/07/2003,14:00,15.84,15.85,15.84,15.85,7900
07/07/2003,14:05,15.85,15.85,15.84,15.84,4600
07/07/2003,14:10,15.84,15.84,15.83,15.84,1500
07/07/2003,14:15,15.84,15.84,15.83,15.84,10100
07/07/2003,14:20,15.83,15.85,15.83,15.84,13200
07/07/2003,14:25,15.83,15.84,15.82,15.84,10600
07/07/2003,14:30,15.84,15.87,15.84,15.85,19700
07/07/2003,14:35,15.85,15.85,15.85,15.85,12600
07/07/2003,14:40,15.85,15.86,15.85,15.85,3500
07/07/2003,14:45,15.84,15.85,15.84,15.85,3500
07/07/2003,14:50,15.85,15.85,15.84,15.84,7600
07/07/2003,14:55,15.84,15.84,15.83,15.83,2000
07/07/2003,15:00,15.83,15.84,15.82,15.82,7900
07/07/2003,15:05,15.82,15.82,15.8,15.81,4800
07/07/2003,15:10,15.81,15.82,15.81,15.82,5500
07/07/2003,15:15,15.83,15.84,15.82,15.82,7500
07/07/2003,15:20,15.82,15.82,15.77,15.77,25900
07/07/2003,15:25,15.76,15.76,15.73,15.74,19300
07/07/2003,15:30,15.75,15.75,15.74,15.75,20000
07/07/2003,15:35,15.74,15.77,15.74,15.76,13800
07/07/2003,15:40,15.76,15.77,15.76,15.76,9400
07/07/2003,15:45,15.77,15.82,15.76,15.81,29400
07/07/2003,15:50,15.82,15.82,15.81,15.82,7000
07/07/2003,15:55,15.82,15.86,15.81,15.82,63000
07/08/2003,09:30,15.63,15.63,15.63,15.63,12400
07/08/2003,09:35,15.63,15.7,15.63,15.7,11300
07/08/2003,09:40,15.75,15.81,15.75,15.81,5300
07/08/2003,09:45,15.81,15.93,15.81,15.92,16200
07/08/2003,09:50,15.92,15.94,15.92,15.93,4200
07/08/2003,09:55,15.93,15.93,15.88,15.88,4400
07/08/2003,10:00,15.9,15.9,15.88,15.88,1900
07/08/2003,10:05,15.85,15.86,15.84,15.85,2000
07/08/2003,10:10,15.84,15.85,15.84,15.84,1000
07/08/2003,10:15,15.85,15.85,15.83,15.84,4700
07/08/2003,10:20,15.84,15.87,15.84,15.87,5000
07/08/2003,10:25,15.87,15.89,15.87,15.89,700
07/08/2003,10:30,15.89,15.94,15.89,15.94,6000
07/08/2003,10:35,15.94,15.97,15.94,15.97,7200
07/08/2003,10:40,15.96,15.97,15.96,15.96,24100
07/08/2003,10:45,15.97,15.97,15.96,15.96,2200
07/08/2003,10:50,15.95,15.95,15.93,15.94,3800
07/08/2003,10:55,15.94,15.95,15.93,15.95,4300
07/08/2003,11:00,15.95,15.98,15.95,15.96,4200
07/08/2003,11:05,15.96,15.97,15.95,15.97,5600
07/08/2003,11:10,15.97,16,15.97,15.99,3800
07/08/2003,11:15,16,16.06,16,16.06,24900
07/08/2003,11:20,16.06,16.2,16.06,16.15,25000
07/08/2003,11:25,16.15,16.16,16.13,16.13,5100
07/08/2003,11:30,16.12,16.12,16.1,16.1,12500
07/08/2003,11:35,16.1,16.12,16.03,16.03,16500
07/08/2003,11:40,16.03,16.04,16.02,16.02,5500
07/08/2003,11:45,16.01,16.02,16,16,5000
07/08/2003,11:50,15.99,16,15.99,15.99,3100
07/08/2003,11:55,15.99,15.99,15.98,15.98,900
07/08/2003,12:00,15.98,15.98,15.96,15.97,4300
07/08/2003,12:05,15.97,16.04,15.96,16.04,20100
07/08/2003,12:10,16.02,16.09,16.01,16.06,13300
07/08/2003,12:15,16.03,16.05,15.96,16,17600
07/08/2003,12:20,16,16,15.97,15.98,2000
07/08/2003,12:25,15.97,15.98,15.97,15.98,8400
07/08/2003,12:30,15.97,15.98,15.968,15.968,10100
07/08/2003,12:35,15.96,15.97,15.96,15.97,11000
07/08/2003,12:40,15.95,15.95,15.94,15.94,8600
07/08/2003,12:45,15.94,15.95,15.92,15.92,11600
07/08/2003,12:50,15.92,15.93,15.91,15.92,8400
07/08/2003,12:55,15.93,15.95,15.92,15.93,16100
07/08/2003,13:00,15.94,15.96,15.94,15.96,11500
07/08/2003,13:05,15.97,15.97,15.94,15.95,34000
07/08/2003,13:10,15.94,15.94,15.89,15.89,5500
07/08/2003,13:15,15.88,15.88,15.86,15.88,4200
07/08/2003,13:20,15.9,15.9,15.87,15.87,6100
07/08/2003,13:25,15.87,15.9,15.87,15.88,8600
07/08/2003,13:30,15.88,15.93,15.88,15.91,15700
07/08/2003,13:35,15.9,15.91,15.88,15.88,5200
07/08/2003,13:40,15.89,15.89,15.87,15.87,6000
07/08/2003,13:45,15.87,15.87,15.86,15.86,6500
07/08/2003,13:50,15.86,15.87,15.86,15.86,3700
07/08/2003,13:55,15.86,15.89,15.86,15.87,6100
07/08/2003,14:00,15.87,15.88,15.87,15.88,9500
07/08/2003,14:05,15.9,15.9,15.87,15.88,10000
07/08/2003,14:10,15.87,15.88,15.87,15.88,500
07/08/2003,14:15,15.88,15.88,15.88,15.88,7000
07/08/2003,14:20,15.89,15.91,15.88,15.91,4600
07/08/2003,14:25,15.91,15.92,15.9,15.92,4000
07/08/2003,14:30,15.92,15.93,15.92,15.93,1200
07/08/2003,14:35,15.92,15.9225,15.9,15.9,2600
07/08/2003,14:40,15.89,15.91,15.89,15.9,3300
07/08/2003,14:45,15.91,15.91,15.9,15.9,2200
07/08/2003,14:50,15.91,15.91,15.9,15.9,4500
07/08/2003,14:55,15.91,15.91,15.9,15.91,11400
07/08/2003,15:00,15.85,15.85,15.85,15.85,21400
07/08/2003,15:05,15.85,15.92,15.85,15.92,16000
07/08/2003,15:10,15.92,15.92,15.91,15.92,5500
07/08/2003,15:15,15.9,15.91,15.9,15.91,2500
07/08/2003,15:20,15.9,15.92,15.89,15.9,18300
07/08/2003,15:25,15.9,15.93,15.89,15.93,4300
07/08/2003,15:30,15.94,15.97,15.93,15.97,6500
07/08/2003,15:35,15.97,16.01,15.96,15.99,15700
07/08/2003,15:40,16.01,16.02,16,16.02,31300
07/08/2003,15:45,16.01,16.05,16.01,16.04,21500
07/08/2003,15:50,16.04,16.04,16,16,14000
07/08/2003,15:55,16,16.01,16,16.01,17300
07/09/2003,09:30,0,0,0,0,0
07/09/2003,09:35,15.92,15.95,15.9,15.9,14200
07/09/2003,09:40,15.91,15.91,15.81,15.85,13200
07/09/2003,09:45,15.93,16.02,15.92,16.02,11900
07/09/2003,09:50,16.02,16.02,15.97,15.99,162800
07/09/2003,09:55,16,16,15.969,15.99,6200
07/09/2003,10:00,15.99,16.02,15.81,16.02,24300
07/09/2003,10:05,16.02,16.08,16.02,16.06,10100
07/09/2003,10:10,16.06,16.06,16,16.03,4500
07/09/2003,10:15,16.05,16.2,16.05,16.2,20200
07/09/2003,10:20,16.2,16.21,16.19,16.19,9300
07/09/2003,10:25,16.18,16.21,16.17,16.2,9700
07/09/2003,10:30,16.2,16.23,16.17,16.17,18700
07/09/2003,10:35,16.17,16.17,16.11,16.11,10800
07/09/2003,10:40,16.11,16.18,16.11,16.18,13200
07/09/2003,10:45,16.18,16.24,16.18,16.2,10400
07/09/2003,10:50,16.18,16.19,16.14,16.14,21100
07/09/2003,10:55,16.14,16.14,16.02,16.02,13500
07/09/2003,11:00,16.03,16.05,16.01,16.05,10800
07/09/2003,11:05,16.04,16.04,16.01,16.02,18100
07/09/2003,11:10,16.01,16.01,16,16.01,8100
07/09/2003,11:15,16.01,16.02,16.01,16.01,2000
07/09/2003,11:20,16,16.01,16,16,12500
07/09/2003,11:25,16,16.01,16,16.01,4500
07/09/2003,11:30,16,16.01,16,16,9600
07/09/2003,11:35,16,16.01,15.98,15.99,23700
07/09/2003,11:40,15.98,15.9925,15.98,15.9925,5100
07/09/2003,11:45,15.99,16.02,15.99,16.01,5800
07/09/2003,11:50,16.01,16.01,16,16,53700
07/09/2003,11:55,15.99,16.1,15.99,16.09,27900
07/09/2003,12:00,16.09,16.09,15.99,15.99,35500
07/09/2003,12:05,16,16.02,16,16,7700
07/09/2003,12:10,16,16.08,16,16.08,12100
07/09/2003,12:15,16.07,16.07,16.06,16.06,2500
07/09/2003,12:20,16.06,16.06,16.06,16.06,2900
07/09/2003,12:25,16.06,16.06,16.05,16.05,28600
07/09/2003,12:30,16.05,16.08,16.05,16.07,19300
07/09/2003,12:35,16.06,16.08,16.05,16.05,9600
07/09/2003,12:40,16.04,16.04,16.03,16.04,3800
07/09/2003,12:45,16.04,16.04,16.03,16.03,3400
07/09/2003,12:50,16.02,16.02,16.02,16.02,2600
07/09/2003,12:55,16.02,16.02,16,16.01,23700
07/09/2003,13:00,16,16.01,16,16,2200
07/09/2003,13:05,16,16.01,16,16.01,3800
07/09/2003,13:10,16,16.01,16,16.01,1400
07/09/2003,13:15,16,16.07,16,16.02,9000
07/09/2003,13:20,16.01,16.02,16,16,3300
07/09/2003,13:25,16,16,15.99,16,10400
07/09/2003,13:30,16,16.01,15.99,16,17400
07/09/2003,13:35,15.99,15.99,15.97,15.98,3000
07/09/2003,13:40,15.97,15.98,15.96,15.98,12900
07/09/2003,13:45,15.98,15.98,15.97,15.98,2800
07/09/2003,13:50,15.98,15.98,15.95,15.96,3500
07/09/2003,13:55,15.95,15.96,15.95,15.96,1400
07/09/2003,14:00,15.96,16.02,15.95,16.01,7800
07/09/2003,14:05,16.02,16.02,15.98,15.98,4100
07/09/2003,14:10,15.98,16.05,15.97,16.05,6300
07/09/2003,14:15,16.03,16.04,16.03,16.03,5000
07/09/2003,14:20,16.02,16.03,16.02,16.02,3600
07/09/2003,14:25,16.02,16.02,16,16,6700
07/09/2003,14:30,16,16.01,15.98,16,6400
07/09/2003,14:35,16,16,15.99,15.99,4600
07/09/2003,14:40,16,16,15.99,15.99,9500
07/09/2003,14:45,16,16.01,16,16.01,10000
07/09/2003,14:50,16.02,16.06,16.02,16.06,2600
07/09/2003,14:55,16.06,16.06,16.05,16.06,2900
07/09/2003,15:00,16.05,16.05,16.01,16.01,4500
07/09/2003,15:05,16.01,16.02,16.01,16.02,3500
07/09/2003,15:10,16.02,16.02,16.01,16.02,4300
07/09/2003,15:15,16.02,16.02,16.02,16.02,2900
07/09/2003,15:20,16.02,16.02,16.01,16.02,3500
07/09/2003,15:25,16.02,16.02,16,16,6300
07/09/2003,15:30,16,16.01,16,16.01,6700
07/09/2003,15:35,16.01,16.01,16,16,13500
07/09/2003,15:40,16.01,16.01,16,16.01,8400
07/09/2003,15:45,16.01,16.04,16,16.04,12400
07/09/2003,15:50,16.03,16.04,16,16,12600
07/09/2003,15:55,16,16.01,16,16,17300
07/10/2003,09:30,0,0,0,0,0
07/10/2003,09:35,16.19,16.21,16.12,16.15,62000
07/10/2003,09:40,16.14,16.15,16.14,16.14,11000
07/10/2003,09:45,16.13,16.16,16.12,16.15,9200
07/10/2003,09:50,16.15,16.16,16.15,16.15,5800
07/10/2003,09:55,16.16,16.17,16.11,16.14,8300
07/10/2003,10:00,16.14,16.16,16.13,16.15,10500
07/10/2003,10:05,16.12,16.14,16.08,16.12,12100
07/10/2003,10:10,16.12,16.12,16.1,16.1,11000
07/10/2003,10:15,16.1,16.11,16.1,16.11,12000
07/10/2003,10:20,16.12,16.16,16.12,16.16,24800
07/10/2003,10:25,16.16,16.16,16.14,16.16,5500
07/10/2003,10:30,16.16,16.19,16.16,16.17,7100
07/10/2003,10:35,16.16,16.18,16.15,16.15,13700
07/10/2003,10:40,16.14,16.14,16.13,16.14,6600
07/10/2003,10:45,16.14,16.15,16.08,16.08,8300
07/10/2003,10:50,16.08,16.1,16.07,16.1,14500
07/10/2003,10:55,16.08,16.09,16.07,16.08,9600
07/10/2003,11:00,16.07,16.08,16.05,16.06,3500
07/10/2003,11:05,16.07,16.07,16,16.01,32200
07/10/2003,11:10,16.01,16.01,15.99,16,98600
07/10/2003,11:15,15.99,15.99,15.98,15.99,4800
07/10/2003,11:20,15.99,15.99,15.97,15.97,3900
07/10/2003,11:25,15.97,15.97,15.96,15.96,3600
07/10/2003,11:30,15.95,15.95,15.92,15.92,8900
07/10/2003,11:35,15.93,15.93,15.9,15.9,8000
07/10/2003,11:40,15.91,15.95,15.91,15.95,47400
07/10/2003,11:45,15.95,15.95,15.92,15.92,13800
07/10/2003,11:50,15.92,15.92,15.9,15.9,3900
07/10/2003,11:55,15.91,15.91,15.88,15.89,2700
07/10/2003,12:00,15.89,15.95,15.89,15.95,14300
07/10/2003,12:05,15.95,15.95,15.93,15.94,4000
07/10/2003,12:10,15.93,15.94,15.93,15.93,1300
07/10/2003,12:15,15.94,15.94,15.93,15.93,4600
07/10/2003,12:20,15.93,15.94,15.93,15.93,4600
07/10/2003,12:25,15.93,15.93,15.92,15.92,3200
07/10/2003,12:30,15.92,15.93,15.92,15.92,6900
07/10/2003,12:35,15.92,15.92,15.91,15.91,10000
07/10/2003,12:40,15.9,15.91,15.89,15.89,10600
07/10/2003,12:45,15.89,15.9,15.85,15.85,11500
07/10/2003,12:50,15.85,15.86,15.8,15.8,13700
07/10/2003,12:55,15.81,15.81,15.8,15.8,4000
07/10/2003,13:00,15.8,15.81,15.76,15.76,5900
07/10/2003,13:05,15.77,15.77,15.75,15.76,4000
07/10/2003,13:10,15.75,15.76,15.75,15.76,1900
07/10/2003,13:15,15.76,15.76,15.75,15.76,4300
07/10/2003,13:20,15.75,15.76,15.75,15.76,4200
07/10/2003,13:25,15.76,15.76,15.75,15.75,3400
07/10/2003,13:30,15.76,15.77,15.75,15.77,6700
07/10/2003,13:35,15.77,15.77,15.75,15.75,2600
07/10/2003,13:40,15.75,15.78,15.75,15.77,27000
07/10/2003,13:45,15.77,15.77,15.76,15.76,4200
07/10/2003,13:50,15.78,15.81,15.76,15.76,6200
07/10/2003,13:55,15.76,15.77,15.76,15.76,3600
07/10/2003,14:00,15.76,15.77,15.76,15.76,1900
07/10/2003,14:05,15.76,15.77,15.75,15.75,3500
07/10/2003,14:10,15.75,15.76,15.75,15.76,2800
07/10/2003,14:15,15.75,15.76,15.75,15.75,4800
07/10/2003,14:20,15.75,15.76,15.75,15.76,4900
07/10/2003,14:25,15.77,15.78,15.76,15.76,7300
07/10/2003,14:30,15.75,15.77,15.75,15.75,4600
07/10/2003,14:35,15.75,15.75,15.75,15.75,8200
07/10/2003,14:40,15.75,15.76,15.75,15.75,3100
07/10/2003,14:45,15.75,15.76,15.75,15.75,5400
07/10/2003,14:50,15.75,15.76,15.75,15.76,5200
07/10/2003,14:55,15.75,15.78,15.75,15.78,4400
07/10/2003,15:00,15.78,15.79,15.78,15.78,7700
07/10/2003,15:05,15.79,15.79,15.78,15.78,9800
07/10/2003,15:10,15.78,15.78,15.77,15.77,7600
07/10/2003,15:15,15.77,15.77,15.77,15.77,4200
07/10/2003,15:20,15.77,15.8,15.77,15.79,11500
07/10/2003,15:25,15.8,15.83,15.8,15.83,10800
07/10/2003,15:30,15.83,15.83,15.81,15.81,4800
07/10/2003,15:35,15.81,15.81,15.79,15.79,13200
07/10/2003,15:40,15.79,15.79,15.78,15.78,5500
07/10/2003,15:45,15.78,15.79,15.77,15.77,7600
07/10/2003,15:50,15.75,15.76,15.75,15.75,9400
07/10/2003,15:55,15.75,15.76,15.73,15.73,12200
07/11/2003,09:30,0,0,0,0,0
07/11/2003,09:35,0,0,0,0,0
07/11/2003,09:40,15.7,15.8,15.7,15.8,13200
07/11/2003,09:45,15.82,15.82,15.81,15.81,8600
07/11/2003,09:50,15.8,15.81,15.8,15.8,7300
07/11/2003,09:55,15.8,15.8,15.7,15.7,5000
07/11/2003,10:00,15.7,15.71,15.52,15.58,60900
07/11/2003,10:05,15.59,15.63,15.41,15.43,87200
07/11/2003,10:10,15.43,15.492,15.43,15.49,48300
07/11/2003,10:15,15.49,15.49,15.42,15.43,43400
07/11/2003,10:20,15.42,15.48,15.4,15.48,49200
07/11/2003,10:25,15.47,15.49,15.47,15.48,26700
07/11/2003,10:30,15.48,15.5,15.48,15.49,29600
07/11/2003,10:35,15.5,15.5,15.47,15.5,11900
07/11/2003,10:40,15.5,15.5,15.47,15.49,13800
07/11/2003,10:45,15.49,15.5,15.48,15.48,31100
07/11/2003,10:50,15.48,15.53,15.48,15.53,6100
07/11/2003,10:55,15.53,15.57,15.53,15.57,3700
07/11/2003,11:00,15.57,15.59,15.57,15.58,8400
07/11/2003,11:05,15.58,15.59,15.53,15.53,8000
07/11/2003,11:10,15.54,15.55,15.53,15.53,9300
07/11/2003,11:15,15.53,15.54,15.52,15.52,10100
07/11/2003,11:20,15.52,15.53,15.52,15.52,2000
07/11/2003,11:25,15.53,15.619,15.53,15.61,22500
07/11/2003,11:30,15.64,15.8,15.64,15.77,37600
07/11/2003,11:35,15.77,15.78,15.77,15.77,5700
07/11/2003,11:40,15.76,15.76,15.74,15.74,1600
07/11/2003,11:45,15.75,15.77,15.75,15.77,6400
07/11/2003,11:50,15.76,15.83,15.76,15.82,16500
07/11/2003,11:55,15.82,15.82,15.79,15.8,6200
07/11/2003,12:00,15.82,15.83,15.81,15.81,3600
07/11/2003,12:05,15.81,15.82,15.81,15.82,900
07/11/2003,12:10,15.82,15.82,15.82,15.82,2600
07/11/2003,12:15,15.83,15.9,15.83,15.89,5600
07/11/2003,12:20,15.9,15.95,15.9,15.92,4000
07/11/2003,12:25,15.91,15.91,15.89,15.89,3600
07/11/2003,12:30,15.88,15.89,15.88,15.88,1200
07/11/2003,12:35,15.89,15.89,15.87,15.87,1900
07/11/2003,12:40,15.87,15.87,15.85,15.85,1000
07/11/2003,12:45,15.85,15.86,15.84,15.84,7800
07/11/2003,12:50,15.83,15.83,15.8,15.8,6900
07/11/2003,12:55,15.81,15.81,15.76,15.77,9900
07/11/2003,13:00,15.76,15.77,15.76,15.77,4300
07/11/2003,13:05,15.76,15.77,15.76,15.77,1100
07/11/2003,13:10,15.76,15.76,15.76,15.76,1600
07/11/2003,13:15,15.75,15.79,15.75,15.752,5800
07/11/2003,13:20,15.77,15.79,15.76,15.76,5800
07/11/2003,13:25,15.77,15.77,15.77,15.77,2500
07/11/2003,13:30,15.78,15.78,15.76,15.76,3600
07/11/2003,13:35,15.76,15.76,15.74,15.74,1500
07/11/2003,13:40,15.74,15.74,15.72,15.72,2500
07/11/2003,13:45,15.71,15.72,15.71,15.72,3000
07/11/2003,13:50,15.71,15.71,15.68,15.68,8600
07/11/2003,13:55,15.69,15.72,15.69,15.71,3300
07/11/2003,14:00,15.72,15.72,15.72,15.72,1300
07/11/2003,14:05,15.72,15.72,15.71,15.71,2500
07/11/2003,14:10,15.71,15.71,15.7,15.7,3700
07/11/2003,14:15,15.7,15.71,15.7,15.7,1300
07/11/2003,14:20,15.71,15.71,15.7,15.7,2100
07/11/2003,14:25,15.69,15.71,15.68,15.69,4800
07/11/2003,14:30,15.68,15.69,15.68,15.69,4600
07/11/2003,14:35,15.69,15.7,15.69,15.7,4200
07/11/2003,14:40,15.69,15.7,15.67,15.68,7700
07/11/2003,14:45,15.68,15.7,15.68,15.7,2000
07/11/2003,14:50,15.7,15.72,15.7,15.72,2800
07/11/2003,14:55,15.72,15.73,15.72,15.72,2700
07/11/2003,15:00,15.72,15.72,15.72,15.72,2600
07/11/2003,15:05,15.72,15.76,15.72,15.76,6400
07/11/2003,15:10,15.76,15.76,15.75,15.75,5100
07/11/2003,15:15,15.75,15.75,15.75,15.75,600
07/11/2003,15:20,15.65,15.69,15.65,15.69,27600
07/11/2003,15:25,15.7,15.7,15.69,15.7,10800
07/11/2003,15:30,15.7,15.71,15.69,15.71,6300
07/11/2003,15:35,15.7,15.7,15.69,15.69,4400
07/11/2003,15:40,15.7,15.7,15.69,15.69,5100
07/11/2003,15:45,15.71,15.72,15.7,15.72,26600
07/11/2003,15:50,15.72,15.73,15.72,15.72,4200
07/11/2003,15:55,15.72,15.74,15.72,15.74,10100
07/14/2003,09:30,16.01,16.01,15.96,15.96,25000
07/14/2003,09:35,15.97,15.98,15.96,15.96,6900
07/14/2003,09:40,15.97,15.97,15.96,15.96,5500
07/14/2003,09:45,15.92,15.98,15.92,15.97,4600
07/14/2003,09:50,15.97,16,15.97,16,4900
07/14/2003,09:55,16,16.06,16,16.06,8000
07/14/2003,10:00,16.09,16.17,16.09,16.17,13500
07/14/2003,10:05,16.17,16.18,16.17,16.18,21600
07/14/2003,10:10,16.18,16.19,16.17,16.19,10100
07/14/2003,10:15,16.18,16.31,16.18,16.31,40600
07/14/2003,10:20,16.33,16.36,16.33,16.35,27800
07/14/2003,10:25,16.36,16.37,16.36,16.36,62900
07/14/2003,10:30,16.36,16.37,16.36,16.37,5500
07/14/2003,10:35,16.36,16.38,16.36,16.37,11400
07/14/2003,10:40,16.37,16.38,16.33,16.34,29000
07/14/2003,10:45,16.35,16.35,16.34,16.34,35700
07/14/2003,10:50,16.33,16.35,16.31,16.31,15700
07/14/2003,10:55,16.32,16.34,16.3,16.32,10600
07/14/2003,11:00,16.32,16.32,16.26,16.26,4100
07/14/2003,11:05,16.26,16.27,16.26,16.27,22500
07/14/2003,11:10,16.26,16.26,16.24,16.25,10600
07/14/2003,11:15,16.25,16.25,16.19,16.19,7300
07/14/2003,11:20,16.19,16.2,16.02,16.07,15900
07/14/2003,11:25,16.1,16.11,16.09,16.09,18700
07/14/2003,11:30,16.09,16.15,16.08,16.15,5200
07/14/2003,11:35,16.15,16.15,16.1,16.12,21100
07/14/2003,11:40,16.12,16.12,16.1,16.11,12700
07/14/2003,11:45,16.09,16.11,16.09,16.11,11000
07/14/2003,11:50,16.09,16.11,16.09,16.11,9200
07/14/2003,11:55,16.11,16.11,16.1,16.11,14800
07/14/2003,12:00,16.1,16.11,16.06,16.06,18100
07/14/2003,12:05,16.04,16.04,16.01,16.02,2000
07/14/2003,12:10,16.01,16.01,15.97,15.99,2400
07/14/2003,12:15,15.98,15.98,15.96,15.97,1900
07/14/2003,12:20,15.96,15.98,15.96,15.98,1800
07/14/2003,12:25,15.99,15.99,15.99,15.99,3600
07/14/2003,12:30,15.98,15.99,15.97,15.99,3400
07/14/2003,12:35,15.99,15.99,15.97,15.99,3100
07/14/2003,12:40,15.98,15.98,15.95,15.96,2900
07/14/2003,12:45,15.96,15.99,15.96,15.99,3200
07/14/2003,12:50,15.98,15.98,15.94,15.96,1900
07/14/2003,12:55,15.96,15.96,15.95,15.96,1700
07/14/2003,13:00,15.96,15.96,15.94,15.94,3300
07/14/2003,13:05,15.93,15.95,15.93,15.94,6700
07/14/2003,13:10,15.95,15.95,15.95,15.95,1100
07/14/2003,13:15,15.94,15.941,15.93,15.94,3400
07/14/2003,13:20,15.94,15.95,15.93,15.95,900
07/14/2003,13:25,15.95,15.95,15.95,15.95,23100
07/14/2003,13:30,15.95,15.96,15.94,15.95,8100
07/14/2003,13:35,15.95,15.97,15.93,15.97,20900
07/14/2003,13:40,15.96,15.98,15.96,15.98,8400
07/14/2003,13:45,15.98,15.98,15.96,15.96,1200
07/14/2003,13:50,15.96,15.96,15.94,15.94,6100
07/14/2003,13:55,15.94,15.94,15.94,15.94,2400
07/14/2003,14:00,15.95,15.95,15.94,15.95,5500
07/14/2003,14:05,15.93,15.94,15.93,15.94,1500
07/14/2003,14:10,15.94,15.94,15.93,15.94,2300
07/14/2003,14:15,15.94,15.94,15.93,15.93,1200
07/14/2003,14:20,15.93,15.93,15.92,15.92,1500
07/14/2003,14:25,15.92,15.92,15.878,15.88,12800
07/14/2003,14:30,15.85,15.87,15.85,15.87,49000
07/14/2003,14:35,15.87,15.89,15.87,15.89,15100
07/14/2003,14:40,15.9,15.9,15.88,15.89,1900
07/14/2003,14:45,15.87,15.89,15.87,15.89,5600
07/14/2003,14:50,15.89,15.92,15.89,15.91,16600
07/14/2003,14:55,15.92,15.92,15.91,15.92,1900
07/14/2003,15:00,15.92,15.95,15.92,15.95,6400
07/14/2003,15:05,15.95,15.96,15.86,15.88,19900
07/14/2003,15:10,15.89,15.94,15.89,15.91,12500
07/14/2003,15:15,15.91,15.96,15.91,15.93,12500
07/14/2003,15:20,15.93,15.94,15.9,15.93,9000
07/14/2003,15:25,15.94,15.95,15.93,15.95,18200
07/14/2003,15:30,15.95,15.95,15.94,15.94,5300
07/14/2003,15:35,15.94,15.97,15.94,15.95,18400
07/14/2003,15:40,15.96,15.96,15.95,15.96,8400
07/14/2003,15:45,15.96,15.98,15.94,15.95,17500
07/14/2003,15:50,15.96,15.98,15.95,15.97,15700
07/14/2003,15:55,15.97,15.97,15.93,15.94,12000
07/15/2003,09:30,16.05,16.119,16.05,16.06,29200
07/15/2003,09:35,16.07,16.08,16.07,16.07,5700
07/15/2003,09:40,16.07,16.08,16.07,16.08,3500
07/15/2003,09:45,16.07,16.07,16.06,16.06,11700
07/15/2003,09:50,16.06,16.06,16.05,16.05,3200
07/15/2003,09:55,16.05,16.06,16.05,16.06,4400
07/15/2003,10:00,16.06,16.1,16.05,16.05,16300
07/15/2003,10:05,16.05,16.1,16.05,16.1,7000
07/15/2003,10:10,16.12,16.14,16.09,16.1,5600
07/15/2003,10:15,16.1,16.1,16.08,16.08,5100
07/15/2003,10:20,16.08,16.1,16.08,16.1,1900
07/15/2003,10:25,16.09,16.09,16.07,16.08,2500
07/15/2003,10:30,16.07,16.09,16.06,16.07,6200
07/15/2003,10:35,16.07,16.088,16.06,16.08,2800
07/15/2003,10:40,16.09,16.11,16.09,16.11,8100
07/15/2003,10:45,16.11,16.11,16.07,16.08,7200
07/15/2003,10:50,16.07,16.07,16.05,16.05,4000
07/15/2003,10:55,16.05,16.06,16.05,16.05,2900
07/15/2003,11:00,16.05,16.06,16,16,5600
07/15/2003,11:05,15.99,16,15.98,15.98,10000
07/15/2003,11:10,15.99,15.99,15.91,15.96,14000
07/15/2003,11:15,15.95,15.95,15.92,15.94,4700
07/15/2003,11:20,15.95,15.95,15.92,15.92,6200
07/15/2003,11:25,15.9,15.9,15.76,15.76,12400
07/15/2003,11:30,15.76,15.76,15.75,15.76,8300
07/15/2003,11:35,15.76,15.77,15.76,15.77,2500
07/15/2003,11:40,15.76,15.77,15.76,15.77,2500
07/15/2003,11:45,15.76,15.76,15.73,15.73,11700
07/15/2003,11:50,15.73,15.75,15.73,15.74,5800
07/15/2003,11:55,15.73,15.75,15.73,15.75,6800
07/15/2003,12:00,15.75,15.75,15.73,15.74,7700
07/15/2003,12:05,15.75,15.75,15.74,15.75,16500
07/15/2003,12:10,15.75,15.78,15.74,15.77,13300
07/15/2003,12:15,15.75,15.75,15.74,15.74,14000
07/15/2003,12:20,15.75,15.75,15.74,15.74,5700
07/15/2003,12:25,15.75,15.76,15.75,15.75,800
07/15/2003,12:30,15.75,15.75,15.74,15.74,3000
07/15/2003,12:35,15.74,15.75,15.74,15.74,2200
07/15/2003,12:40,15.73,15.74,15.71,15.71,3100
07/15/2003,12:45,15.71,15.72,15.66,15.66,10500
07/15/2003,12:50,15.66,15.67,15.63,15.65,22600
07/15/2003,12:55,15.64,15.64,15.58,15.59,25400
07/15/2003,13:00,15.58,15.58,15.53,15.56,13300
07/15/2003,13:05,15.56,15.56,15.51,15.51,9200
07/15/2003,13:10,15.52,15.52,15.49,15.5,31900
07/15/2003,13:15,15.51,15.51,15.49,15.49,13700
07/15/2003,13:20,15.48,15.49,15.48,15.49,12500
07/15/2003,13:25,15.49,15.49,15.48,15.48,18800
07/15/2003,13:30,15.48,15.49,15.48,15.49,27600
07/15/2003,13:35,15.49,15.51,15.48,15.51,8600
07/15/2003,13:40,15.51,15.51,15.51,15.51,2500
07/15/2003,13:45,15.51,15.51,15.49,15.51,30400
07/15/2003,13:50,15.51,15.52,15.49,15.51,3700
07/15/2003,13:55,15.52,15.58,15.52,15.57,4700
07/15/2003,14:00,15.56,15.56,15.52,15.52,6100
07/15/2003,14:05,15.52,15.52,15.51,15.52,5300
07/15/2003,14:10,15.52,15.54,15.52,15.52,7600
07/15/2003,14:15,15.51,15.52,15.49,15.49,26100
07/15/2003,14:20,15.48,15.51,15.48,15.5,3100
07/15/2003,14:25,15.5,15.5,15.47,15.47,18700
07/15/2003,14:30,15.47,15.47,15.46,15.47,5000
07/15/2003,14:35,15.47,15.51,15.47,15.51,18700
07/15/2003,14:40,15.51,15.53,15.51,15.53,8900
07/15/2003,14:45,15.53,15.54,15.51,15.51,20900
07/15/2003,14:50,15.51,15.54,15.51,15.51,5600
07/15/2003,14:55,15.51,15.52,15.5,15.5,6200
07/15/2003,15:00,15.5,15.51,15.5,15.51,7800
07/15/2003,15:05,15.5,15.51,15.5,15.51,1600
07/15/2003,15:10,15.51,15.55,15.51,15.55,15200
07/15/2003,15:15,15.56,15.56,15.53,15.53,4900
07/15/2003,15:20,15.54,15.64,15.54,15.6,16800
07/15/2003,15:25,15.61,15.62,15.6,15.62,12900
07/15/2003,15:30,15.62,15.67,15.62,15.67,26400
07/15/2003,15:35,15.67,15.72,15.67,15.72,40500
07/15/2003,15:40,15.72,15.73,15.72,15.72,13000
07/15/2003,15:45,15.72,15.74,15.72,15.73,24600
07/15/2003,15:50,15.73,15.74,15.72,15.73,11700
07/15/2003,15:55,15.72,15.73,15.72,15.73,10400
07/16/2003,09:30,0,0,0,0,0
07/16/2003,09:35,15.67,15.73,15.64,15.7,27700
07/16/2003,09:40,15.68,15.68,15.67,15.67,14200
07/16/2003,09:45,15.679,15.79,15.679,15.79,30400
07/16/2003,09:50,15.79,15.85,15.79,15.83,16900
07/16/2003,09:55,15.83,15.88,15.82,15.88,4500
07/16/2003,10:00,15.88,15.89,15.88,15.89,5600
07/16/2003,10:05,15.9,15.95,15.9,15.94,22000
07/16/2003,10:10,15.89,15.9,15.89,15.9,25700
07/16/2003,10:15,15.9,15.902,15.84,15.84,40100
07/16/2003,10:20,15.84,15.88,15.84,15.88,15800
07/16/2003,10:25,15.88,15.88,15.86,15.86,19100
07/16/2003,10:30,15.87,15.88,15.85,15.85,51600
07/16/2003,10:35,15.85,15.92,15.85,15.89,64700
07/16/2003,10:40,15.88,15.89,15.87,15.87,6000
07/16/2003,10:45,15.87,15.95,15.85,15.92,43600
07/16/2003,10:50,15.91,15.94,15.9,15.9,21700
07/16/2003,10:55,15.9,15.9,15.89,15.89,10500
07/16/2003,11:00,15.89,15.9,15.88,15.9,21100
07/16/2003,11:05,15.9,15.9,15.89,15.89,11600
07/16/2003,11:10,15.89,15.89,15.85,15.86,22700
07/16/2003,11:15,15.86,15.87,15.84,15.84,24500
07/16/2003,11:20,15.84,15.89,15.84,15.85,25300
07/16/2003,11:25,15.84,15.85,15.83,15.85,9300
07/16/2003,11:30,15.85,15.9,15.85,15.87,13700
07/16/2003,11:35,15.87,15.89,15.85,15.85,23000
07/16/2003,11:40,15.89,15.89,15.85,15.85,4300
07/16/2003,11:45,15.85,15.86,15.84,15.84,5900
07/16/2003,11:50,15.84,15.84,15.79,15.79,29800
07/16/2003,11:55,15.78,15.8,15.77,15.78,12200
07/16/2003,12:00,15.78,15.85,15.78,15.85,12600
07/16/2003,12:05,15.83,15.86,15.82,15.83,5700
07/16/2003,12:10,15.83,15.83,15.83,15.83,4300
07/16/2003,12:15,15.85,15.86,15.85,15.86,400
07/16/2003,12:20,15.85,15.87,15.84,15.87,5900
07/16/2003,12:25,15.88,15.96,15.88,15.96,14000
07/16/2003,12:30,15.95,15.952,15.93,15.95,10400
07/16/2003,12:35,15.95,15.95,15.94,15.94,6000
07/16/2003,12:40,15.95,15.98,15.94,15.97,14900
07/16/2003,12:45,15.97,15.98,15.97,15.97,5300
07/16/2003,12:50,15.96,15.96,15.94,15.94,13400
07/16/2003,12:55,15.94,15.94,15.91,15.94,6900
07/16/2003,13:00,15.94,15.96,15.94,15.96,6600
07/16/2003,13:05,15.95,15.98,15.95,15.98,7500
07/16/2003,13:10,15.98,15.99,15.97,15.99,5100
07/16/2003,13:15,15.99,16,15.98,15.98,24000
07/16/2003,13:20,15.99,15.99,15.9,15.91,15800
07/16/2003,13:25,15.9,16.02,15.88,15.94,22500
07/16/2003,13:30,15.93,15.94,15.88,15.88,4300
07/16/2003,13:35,15.88,15.88,15.88,15.88,3800
07/16/2003,13:40,15.88,15.89,15.87,15.87,4100
07/16/2003,13:45,15.87,15.87,15.86,15.87,4300
07/16/2003,13:50,15.87,16.05,15.85,15.99,18300
07/16/2003,13:55,16,16,15.92,15.92,4100
07/16/2003,14:00,15.92,16.04,15.92,16.03,18400
07/16/2003,14:05,16.03,16.03,15.98,15.99,35500
07/16/2003,14:10,15.98,15.98,15.96,15.97,12800
07/16/2003,14:15,15.97,15.97,15.95,15.96,8200
07/16/2003,14:20,15.96,15.99,15.95,15.98,9100
07/16/2003,14:25,15.97,15.98,15.96,15.97,19100
07/16/2003,14:30,15.97,15.97,15.96,15.97,10700
07/16/2003,14:35,15.97,15.97,15.96,15.97,6600
07/16/2003,14:40,15.96,15.98,15.96,15.97,10700
07/16/2003,14:45,15.97,15.97,15.96,15.96,10700
07/16/2003,14:50,15.96,15.98,15.96,15.98,16300
07/16/2003,14:55,15.99,16.04,15.99,16.04,32200
07/16/2003,15:00,16.03,16.05,16.01,16.01,24300
07/16/2003,15:05,16,16.02,16,16.02,10600
07/16/2003,15:10,16.01,16.02,16,16.01,28100
07/16/2003,15:15,16.01,16.04,16.01,16.01,23700
07/16/2003,15:20,16.01,16.03,16,16.02,42300
07/16/2003,15:25,16.02,16.05,16.02,16.03,39600
07/16/2003,15:30,16.04,16.05,16.03,16.04,33000
07/16/2003,15:35,16.03,16.03,16,16.01,37900
07/16/2003,15:40,16,16.01,15.98,15.98,98500
07/16/2003,15:45,15.97,16,15.97,16,13000
07/16/2003,15:50,16,16.01,15.99,16,38300
07/16/2003,15:55,16,16.01,15.99,16.01,72800
07/17/2003,09:30,0,0,0,0,0
07/17/2003,09:35,15.93,15.93,15.93,15.93,7100
07/17/2003,09:40,15.93,16.01,15.93,16.01,7800
07/17/2003,09:45,15.99,16,15.96,15.96,3400
07/17/2003,09:50,15.97,15.97,15.97,15.97,12500
07/17/2003,09:55,15.97,16.01,15.96,16.01,15600
07/17/2003,10:00,16.01,16.02,16,16.02,20500
07/17/2003,10:05,16.02,16.03,16.01,16.01,7900
07/17/2003,10:10,16.01,16.02,16.01,16.02,4400
07/17/2003,10:15,16.02,16.03,16,16,15100
07/17/2003,10:20,16.01,16.01,15.99,15.99,21000
07/17/2003,10:25,15.98,15.98,15.98,15.98,23100
07/17/2003,10:30,15.97,15.97,15.94,15.94,35400
07/17/2003,10:35,15.94,15.94,15.91,15.91,18600
07/17/2003,10:40,15.92,15.97,15.91,15.97,17500
07/17/2003,10:45,15.97,15.97,15.95,15.95,4700
07/17/2003,10:50,15.96,15.97,15.95,15.95,3400
07/17/2003,10:55,15.95,15.95,15.95,15.95,6000
07/17/2003,11:00,15.94,15.94,15.92,15.92,7700
07/17/2003,11:05,15.92,15.93,15.91,15.91,7600
07/17/2003,11:10,15.9,15.9,15.9,15.9,5800
07/17/2003,11:15,15.9,15.9,15.88,15.89,8800
07/17/2003,11:20,15.88,15.88,15.87,15.87,8600
07/17/2003,11:25,15.88,15.9,15.87,15.87,8400
07/17/2003,11:30,15.88,15.9,15.88,15.89,6300
07/17/2003,11:35,15.89,15.93,15.89,15.91,22400
07/17/2003,11:40,15.92,15.92,15.92,15.92,3800
07/17/2003,11:45,15.92,15.95,15.92,15.95,12800
07/17/2003,11:50,15.95,15.95,15.94,15.94,8900
07/17/2003,11:55,15.95,15.96,15.92,15.92,24800
07/17/2003,12:00,15.94,15.95,15.92,15.93,30400
07/17/2003,12:05,15.94,15.98,15.908,15.92,10000
07/17/2003,12:10,15.93,15.94,15.91,15.94,3900
07/17/2003,12:15,15.93,15.93,15.92,15.93,3500
07/17/2003,12:20,15.94,15.96,15.92,15.96,7300
07/17/2003,12:25,15.96,15.96,15.92,15.93,2600
07/17/2003,12:30,15.91,15.91,15.86,15.87,9600
07/17/2003,12:35,15.86,15.86,15.84,15.84,4000
07/17/2003,12:40,15.85,15.85,15.82,15.83,11800
07/17/2003,12:45,15.82,15.82,15.75,15.77,47100
07/17/2003,12:50,15.76,15.8,15.75,15.79,31900
07/17/2003,12:55,15.79,15.8,15.79,15.79,9400
07/17/2003,13:00,15.8,15.82,15.798,15.82,7000
07/17/2003,13:05,15.8,15.81,15.78,15.78,15400
07/17/2003,13:10,15.79,15.8,15.79,15.8,3600
07/17/2003,13:15,15.79,15.8,15.79,15.8,5100
07/17/2003,13:20,15.8,15.8,15.798,15.8,3800
07/17/2003,13:25,15.79,15.8,15.79,15.798,5400
07/17/2003,13:30,15.79,15.8,15.79,15.8,3100
07/17/2003,13:35,15.8,15.8,15.79,15.8,3300
07/17/2003,13:40,15.79,15.8,15.79,15.8,5700
07/17/2003,13:45,15.79,15.79,15.79,15.79,1600
07/17/2003,13:50,15.8,15.8,15.8,15.8,600
07/17/2003,13:55,15.79,15.8,15.79,15.8,6000
07/17/2003,14:00,15.8,15.8,15.73,15.73,9600
07/17/2003,14:05,15.73,15.74,15.73,15.74,3200
07/17/2003,14:10,15.74,15.74,15.74,15.74,5300
07/17/2003,14:15,15.74,15.75,15.74,15.74,5200
07/17/2003,14:20,15.74,15.78,15.74,15.78,4100
07/17/2003,14:25,15.78,15.78,15.76,15.76,3100
07/17/2003,14:30,15.75,15.75,15.73,15.73,1900
07/17/2003,14:35,15.73,15.73,15.72,15.73,4000
07/17/2003,14:40,15.73,15.73,15.71,15.72,7800
07/17/2003,14:45,15.72,15.73,15.69,15.69,26400
07/17/2003,14:50,15.7,15.7,15.69,15.7,3400
07/17/2003,14:55,15.7,15.73,15.69,15.72,22400
07/17/2003,15:00,15.75,15.76,15.73,15.75,41700
07/17/2003,15:05,15.74,15.74,15.73,15.73,2500
07/17/2003,15:10,15.72,15.75,15.72,15.74,22300
07/17/2003,15:15,15.74,15.75,15.73,15.74,9300
07/17/2003,15:20,15.74,15.75,15.73,15.73,37900
07/17/2003,15:25,15.73,15.74,15.72,15.72,10300
07/17/2003,15:30,15.71,15.76,15.7,15.76,41800
07/17/2003,15:35,15.79,15.84,15.78,15.82,56400
07/17/2003,15:40,15.82,15.9,15.82,15.88,38700
07/17/2003,15:45,15.9,15.98,15.88,15.98,41200
07/17/2003,15:50,15.98,15.98,15.93,15.98,38300
07/17/2003,15:55,15.97,15.98,15.91,15.93,15700
07/18/2003,09:30,15.95,15.95,15.94,15.94,24300
07/18/2003,09:35,15.88,15.9,15.87,15.87,5500
07/18/2003,09:40,15.85,15.86,15.83,15.86,8600
07/18/2003,09:45,15.9,15.96,15.9,15.9,19000
07/18/2003,09:50,15.9,15.9,15.87,15.88,6500
07/18/2003,09:55,15.88,15.9,15.88,15.9,21300
07/18/2003,10:00,15.9,15.93,15.9,15.92,10100
07/18/2003,10:05,15.93,15.93,15.89,15.9,5400
07/18/2003,10:10,15.89,15.91,15.89,15.9,4100
07/18/2003,10:15,15.91,15.93,15.89,15.89,5800
07/18/2003,10:20,15.898,15.93,15.898,15.93,1600
07/18/2003,10:25,15.93,16.01,15.93,16,3500
07/18/2003,10:30,16,16,15.99,15.99,5600
07/18/2003,10:35,16,16,15.9,15.9,9500
07/18/2003,10:40,15.89,15.95,15.89,15.95,3200
07/18/2003,10:45,15.94,15.94,15.94,15.94,3000
07/18/2003,10:50,15.93,15.93,15.88,15.88,8700
07/18/2003,10:55,15.88,15.9,15.87,15.9,7200
07/18/2003,11:00,15.88,15.89,15.87,15.88,2700
07/18/2003,11:05,15.89,15.91,15.88,15.91,2400
07/18/2003,11:10,15.91,15.92,15.91,15.91,6000
07/18/2003,11:15,15.91,15.92,15.9,15.9,8300
07/18/2003,11:20,15.9,15.9,15.89,15.89,17100
07/18/2003,11:25,15.9,15.91,15.9,15.91,5200
07/18/2003,11:30,15.92,15.92,15.91,15.91,2100
07/18/2003,11:35,15.92,15.92,15.91,15.91,800
07/18/2003,11:40,15.91,15.92,15.91,15.92,10600
07/18/2003,11:45,15.92,15.92,15.91,15.91,2500
07/18/2003,11:50,15.91,15.91,15.91,15.91,300
07/18/2003,11:55,15.91,15.92,15.91,15.91,1400
07/18/2003,12:00,15.91,15.92,15.91,15.92,6000
07/18/2003,12:05,15.92,15.92,15.9,15.9,5000
07/18/2003,12:10,15.91,15.92,15.91,15.92,9500
07/18/2003,12:15,15.93,15.94,15.92,15.94,900
07/18/2003,12:20,15.94,15.95,15.94,15.95,600
07/18/2003,12:25,15.95,16.01,15.95,16,9600
07/18/2003,12:30,16.01,16.03,16,16.02,29900
07/18/2003,12:35,16.03,16.03,16.01,16.01,900
07/18/2003,12:40,16.02,16.02,16.01,16.01,1000
07/18/2003,12:45,16.01,16.02,15.99,15.99,2100
07/18/2003,12:50,16,16.01,15.98,16.01,7400
07/18/2003,12:55,16.01,16.01,16,16,2700
07/18/2003,13:00,16.01,16.02,15.99,15.99,2500
07/18/2003,13:05,15.98,15.99,15.98,15.98,1600
07/18/2003,13:10,15.98,15.98,15.95,15.96,4100
07/18/2003,13:15,15.96,15.96,15.95,15.96,5900
07/18/2003,13:20,15.98,15.99,15.97,15.97,2100
07/18/2003,13:25,15.97,15.97,15.97,15.97,1800
07/18/2003,13:30,15.97,15.98,15.97,15.98,2400
07/18/2003,13:35,15.98,16.04,15.98,16.04,12700
07/18/2003,13:40,16.04,16.05,16.04,16.05,3100
07/18/2003,13:45,16.06,16.1,16.04,16.1,18700
07/18/2003,13:50,16.1,16.1,16.08,16.1,13400
07/18/2003,13:55,16.11,16.11,16.11,16.11,6000
07/18/2003,14:00,16.12,16.12,16.11,16.11,3800
07/18/2003,14:05,16.11,16.13,16.11,16.13,5100
07/18/2003,14:10,16.13,16.14,16.12,16.13,5900
07/18/2003,14:15,16.14,16.15,16.12,16.14,6100
07/18/2003,14:20,16.13,16.14,16.13,16.13,4300
07/18/2003,14:25,16.14,16.3,16.14,16.25,55200
07/18/2003,14:30,16.26,16.32,16.26,16.29,19400
07/18/2003,14:35,16.29,16.31,16.29,16.29,16000
07/18/2003,14:40,16.29,16.29,16.26,16.28,15100
07/18/2003,14:45,16.28,16.28,16.26,16.27,8100
07/18/2003,14:50,16.28,16.39,16.28,16.39,41400
07/18/2003,14:55,16.39,16.52,16.39,16.5,57200
07/18/2003,15:00,16.51,16.53,16.51,16.52,32400
07/18/2003,15:05,16.52,16.52,16.5,16.5,10100
07/18/2003,15:10,16.51,16.51,16.49,16.49,20400
07/18/2003,15:15,16.49,16.49,16.47,16.47,8400
07/18/2003,15:20,16.47,16.47,16.45,16.46,13400
07/18/2003,15:25,16.45,16.45,16.43,16.43,12300
07/18/2003,15:30,16.44,16.44,16.42,16.43,9700
07/18/2003,15:35,16.43,16.43,16.42,16.43,17300
07/18/2003,15:40,16.43,16.43,16.42,16.43,8200
07/18/2003,15:45,16.42,16.43,16.41,16.43,22400
07/18/2003,15:50,16.47,16.54,16.47,16.52,38300
07/18/2003,15:55,16.52,16.57,16.52,16.56,26400
07/21/2003,09:30,0,0,0,0,0
07/21/2003,09:35,16.75,16.75,16.72,16.73,8200
07/21/2003,09:40,16.73,16.74,16.73,16.73,6100
07/21/2003,09:45,16.74,16.74,16.73,16.73,15600
07/21/2003,09:50,16.73,16.74,16.73,16.74,7400
07/21/2003,09:55,16.74,16.74,16.73,16.74,10100
07/21/2003,10:00,16.72,16.73,16.72,16.72,18600
07/21/2003,10:05,16.72,16.73,16.67,16.67,17100
07/21/2003,10:10,16.67,16.68,16.65,16.65,6500
07/21/2003,10:15,16.64,16.64,16.6,16.6,6500
07/21/2003,10:20,16.6,16.6,16.57,16.58,8200
07/21/2003,10:25,16.58,16.58,16.57,16.57,6300
07/21/2003,10:30,16.57,16.58,16.54,16.55,32500
07/21/2003,10:35,16.53,16.55,16.49,16.5,49300
07/21/2003,10:40,16.51,16.51,16.46,16.46,4000
07/21/2003,10:45,16.46,16.46,16.46,16.46,2900
07/21/2003,10:50,16.47,16.47,16.44,16.45,12700
07/21/2003,10:55,16.45,16.45,16.43,16.43,64700
07/21/2003,11:00,16.43,16.46,16.42,16.46,8400
07/21/2003,11:05,16.46,16.46,16.44,16.45,14500
07/21/2003,11:10,16.45,16.45,16.44,16.44,2000
07/21/2003,11:15,16.44,16.44,16.42,16.42,5300
07/21/2003,11:20,16.42,16.44,16.42,16.44,14600
07/21/2003,11:25,16.45,16.5,16.44,16.48,6300
07/21/2003,11:30,16.47,16.47,16.42,16.42,6900
07/21/2003,11:35,16.42,16.43,16.42,16.43,6600
07/21/2003,11:40,16.44,16.47,16.43,16.43,21800
07/21/2003,11:45,16.43,16.45,16.43,16.45,11400
07/21/2003,11:50,16.45,16.46,16.45,16.45,6900
07/21/2003,11:55,16.44,16.45,16.43,16.43,20700
07/21/2003,12:00,16.43,16.43,16.42,16.42,3700
07/21/2003,12:05,16.42,16.42,16.39,16.39,10500
07/21/2003,12:10,16.39,16.39,16.38,16.39,1400
07/21/2003,12:15,16.38,16.39,16.38,16.38,10700
07/21/2003,12:20,16.38,16.39,16.37,16.39,10000
07/21/2003,12:25,16.4,16.4,16.38,16.38,2400
07/21/2003,12:30,16.39,16.39,16.38,16.38,2800
07/21/2003,12:35,16.38,16.39,16.38,16.38,4200
07/21/2003,12:40,16.38,16.39,16.38,16.39,4200
07/21/2003,12:45,16.39,16.39,16.39,16.39,3800
07/21/2003,12:50,16.39,16.4,16.39,16.39,18300
07/21/2003,12:55,16.39,16.39,16.39,16.39,500
07/21/2003,13:00,16.39,16.39,16.37,16.37,6400
07/21/2003,13:05,16.36,16.37,16.31,16.31,5300
07/21/2003,13:10,16.31,16.31,16.26,16.26,11600
07/21/2003,13:15,16.27,16.27,16.26,16.27,800
07/21/2003,13:20,16.26,16.26,16.25,16.25,4600
07/21/2003,13:25,16.25,16.25,16.07,16.07,37300
07/21/2003,13:30,16.07,16.08,16.07,16.07,11300
07/21/2003,13:35,16.07,16.08,16.04,16.04,8900
07/21/2003,13:40,16.04,16.04,16.01,16.02,20900
07/21/2003,13:45,16.02,16.02,15.94,15.95,28900
07/21/2003,13:50,15.95,15.95,15.9,15.9,8700
07/21/2003,13:55,15.91,15.91,15.8,15.88,11500
07/21/2003,14:00,15.86,15.86,15.83,15.84,9300
07/21/2003,14:05,15.84,15.87,15.84,15.85,15700
07/21/2003,14:10,15.84,15.89,15.82,15.86,28200
07/21/2003,14:15,15.86,15.86,15.84,15.84,5600
07/21/2003,14:20,15.84,15.84,15.79,15.8,9500
07/21/2003,14:25,15.78,15.8,15.76,15.79,21100
07/21/2003,14:30,15.54,15.65,15.53,15.65,65000
07/21/2003,14:35,15.65,15.67,15.65,15.67,11500
07/21/2003,14:40,15.68,15.68,15.65,15.66,12700
07/21/2003,14:45,15.65,15.66,15.58,15.6,17400
07/21/2003,14:50,15.6,15.6,15.52,15.52,18100
07/21/2003,14:55,15.52,15.66,15.52,15.65,42300
07/21/2003,15:00,15.65,15.7,15.61,15.68,50300
07/21/2003,15:05,15.68,15.69,15.67,15.69,31400
07/21/2003,15:10,15.69,15.72,15.68,15.7,29300
07/21/2003,15:15,15.7,15.75,15.7,15.74,16400
07/21/2003,15:20,15.75,15.78,15.74,15.78,14800
07/21/2003,15:25,15.79,15.84,15.78,15.84,12900
07/21/2003,15:30,15.85,15.87,15.84,15.87,11500
07/21/2003,15:35,15.88,15.88,15.86,15.86,29300
07/21/2003,15:40,15.87,15.87,15.78,15.8,38200
07/21/2003,15:45,15.81,15.81,15.76,15.78,20900
07/21/2003,15:50,15.78,15.79,15.77,15.77,10300
07/21/2003,15:55,15.77,15.78,15.76,15.76,18500
07/22/2003,09:30,0,0,0,0,0
07/22/2003,09:35,15.7,15.72,15.62,15.62,12700
07/22/2003,09:40,15.62,15.68,15.62,15.65,4300
07/22/2003,09:45,15.66,15.7,15.66,15.69,8600
07/22/2003,09:50,15.7,15.7,15.68,15.69,9700
07/22/2003,09:55,15.69,15.7,15.68,15.7,5100
07/22/2003,10:00,15.7,15.73,15.7,15.728,9300
07/22/2003,10:05,15.73,15.73,15.72,15.72,4900
07/22/2003,10:10,15.71,15.71,15.68,15.69,5300
07/22/2003,10:15,15.68,15.68,15.65,15.68,3500
07/22/2003,10:20,15.65,15.66,15.59,15.61,20900
07/22/2003,10:25,15.61,15.62,15.6,15.6,5700
07/22/2003,10:30,15.6,15.61,15.59,15.59,3900
07/22/2003,10:35,15.59,15.6,15.56,15.56,7000
07/22/2003,10:40,15.54,15.55,15.53,15.53,4100
07/22/2003,10:45,15.53,15.55,15.53,15.54,8100
07/22/2003,10:50,15.53,15.55,15.52,15.55,7200
07/22/2003,10:55,15.55,15.61,15.55,15.61,20600
07/22/2003,11:00,15.61,15.68,15.6,15.67,29700
07/22/2003,11:05,15.66,15.66,15.58,15.59,6600
07/22/2003,11:10,15.59,15.66,15.59,15.6,17200
07/22/2003,11:15,15.61,15.61,15.53,15.56,18300
07/22/2003,11:20,15.57,15.61,15.57,15.61,800
07/22/2003,11:25,15.64,15.67,15.64,15.67,11800
07/22/2003,11:30,15.68,15.75,15.68,15.75,16200
07/22/2003,11:35,15.76,15.79,15.74,15.77,9700
07/22/2003,11:40,15.78,15.81,15.77,15.81,8700
07/22/2003,11:45,15.77,15.8,15.77,15.8,2500
07/22/2003,11:50,15.8,15.89,15.8,15.89,18400
07/22/2003,11:55,15.88,16.07,15.88,16.07,34700
07/22/2003,12:00,16.07,16.08,16.04,16.08,18400
07/22/2003,12:05,16.06,16.08,16.05,16.07,6400
07/22/2003,12:10,16.08,16.11,16.08,16.11,6800
07/22/2003,12:15,16.11,16.16,16.1,16.16,19600
07/22/2003,12:20,16.19,16.2,16.18,16.19,36200
07/22/2003,12:25,16.19,16.21,16.15,16.15,13000
07/22/2003,12:30,16.16,16.16,16.13,16.14,8100
07/22/2003,12:35,16.14,16.14,16.12,16.12,3000
07/22/2003,12:40,16.12,16.13,16.12,16.13,5100
07/22/2003,12:45,16.14,16.15,16.13,16.13,1500
07/22/2003,12:50,16.13,16.14,16.11,16.11,2800
07/22/2003,12:55,16.11,16.12,16.11,16.12,700
07/22/2003,13:00,16.11,16.12,16.11,16.12,4900
07/22/2003,13:05,16.11,16.12,16.1,16.1,1600
07/22/2003,13:10,16.11,16.11,16.1,16.11,13000
07/22/2003,13:15,16.12,16.13,16.1,16.1,4000
07/22/2003,13:20,16.1,16.1,16.07,16.07,4500
07/22/2003,13:25,16.07,16.07,16,16,13900
07/22/2003,13:30,15.99,15.99,15.96,15.97,16500
07/22/2003,13:35,15.98,16,15.96,15.97,18700
07/22/2003,13:40,15.96,15.97,15.9,15.91,4100
07/22/2003,13:45,15.91,15.93,15.91,15.91,6900
07/22/2003,13:50,15.91,15.91,15.89,15.9,3100
07/22/2003,13:55,15.92,15.92,15.9,15.91,4100
07/22/2003,14:00,15.91,15.94,15.91,15.94,1700
07/22/2003,14:05,15.93,15.96,15.93,15.96,3600
07/22/2003,14:10,15.95,15.96,15.95,15.96,3700
07/22/2003,14:15,15.96,15.96,15.96,15.96,400
07/22/2003,14:20,15.96,15.97,15.96,15.97,3100
07/22/2003,14:25,15.99,15.99,15.97,15.99,8000
07/22/2003,14:30,16,16.01,15.99,16,12500
07/22/2003,14:35,16,16,15.96,15.96,4700
07/22/2003,14:40,15.95,15.96,15.95,15.96,400
07/22/2003,14:45,15.96,15.96,15.95,15.96,2200
07/22/2003,14:50,16,16,15.98,15.98,1700
07/22/2003,14:55,15.97,15.99,15.96,15.98,7000
07/22/2003,15:00,15.98,15.99,15.98,15.99,2000
07/22/2003,15:05,15.99,16.01,15.99,16.01,7600
07/22/2003,15:10,16.02,16.06,16.02,16.04,9600
07/22/2003,15:15,16.05,16.07,16.04,16.07,7800
07/22/2003,15:20,16.07,16.07,16.04,16.04,9600
07/22/2003,15:25,16.04,16.08,16.04,16.08,4400
07/22/2003,15:30,16.08,16.11,16.07,16.11,30300
07/22/2003,15:35,16.11,16.15,16.11,16.15,15000
07/22/2003,15:40,16.14,16.22,16.14,16.21,17300
07/22/2003,15:45,16.21,16.22,16.21,16.21,25300
07/22/2003,15:50,16.21,16.3,16.21,16.3,42300
07/22/2003,15:55,16.3,16.35,16.29,16.29,28200
07/23/2003,09:30,16.31,16.32,16.31,16.31,10700
07/23/2003,09:35,16.31,16.31,16.18,16.18,11200
07/23/2003,09:40,16.18,16.22,16.11,16.13,5100
07/23/2003,09:45,16.15,16.2,16.15,16.16,51500
07/23/2003,09:50,16.12,16.17,16.12,16.15,4000
07/23/2003,09:55,16.16,16.19,16.15,16.15,6900
07/23/2003,10:00,16.14,16.17,16.11,16.13,20600
07/23/2003,10:05,16.13,16.13,16.1,16.1,3100
07/23/2003,10:10,16.1,16.11,16.07,16.07,9300
07/23/2003,10:15,16.05,16.05,16.02,16.05,14300
07/23/2003,10:20,16.05,16.05,16.02,16.02,5700
07/23/2003,10:25,16.01,16.02,15.99,15.99,22500
07/23/2003,10:30,15.99,16,15.95,15.95,9800
07/23/2003,10:35,15.96,16,15.96,15.98,5400
07/23/2003,10:40,15.97,15.97,15.94,15.94,7200
07/23/2003,10:45,15.94,15.97,15.93,15.93,8000
07/23/2003,10:50,15.94,15.94,15.94,15.94,3700
07/23/2003,10:55,15.94,15.94,15.85,15.86,28900
07/23/2003,11:00,15.86,15.86,15.76,15.76,20100
07/23/2003,11:05,15.76,15.82,15.76,15.82,13700
07/23/2003,11:10,15.82,15.83,15.75,15.75,26000
07/23/2003,11:15,15.75,15.75,15.73,15.75,25300
07/23/2003,11:20,15.73,15.74,15.73,15.73,3600
07/23/2003,11:25,15.73,15.73,15.71,15.71,8200
07/23/2003,11:30,15.71,15.74,15.71,15.74,11200
07/23/2003,11:35,15.75,15.75,15.73,15.73,2600
07/23/2003,11:40,15.74,15.74,15.71,15.71,400
07/23/2003,11:45,15.71,15.74,15.71,15.74,11300
07/23/2003,11:50,15.73,15.73,15.67,15.67,4400
07/23/2003,11:55,15.67,15.67,15.64,15.65,11500
07/23/2003,12:00,15.65,15.69,15.63,15.64,12100
07/23/2003,12:05,15.66,15.69,15.64,15.64,13900
07/23/2003,12:10,15.64,15.66,15.62,15.66,13400
07/23/2003,12:15,15.63,15.66,15.61,15.62,5600
07/23/2003,12:20,15.62,15.66,15.61,15.62,11200
07/23/2003,12:25,15.61,15.61,15.58,15.58,6600
07/23/2003,12:30,15.58,15.59,15.58,15.59,7900
07/23/2003,12:35,15.59,15.59,15.58,15.58,4100
07/23/2003,12:40,15.58,15.58,15.57,15.57,17900
07/23/2003,12:45,15.58,15.6,15.57,15.6,8100
07/23/2003,12:50,15.6,15.6,15.59,15.6,7600
07/23/2003,12:55,15.6,15.6,15.58,15.59,9800
07/23/2003,13:00,15.59,15.6,15.58,15.59,8600
07/23/2003,13:05,15.59,15.59,15.58,15.59,4300
07/23/2003,13:10,15.58,15.59,15.57,15.58,18700
07/23/2003,13:15,15.59,15.59,15.58,15.59,12600
07/23/2003,13:20,15.59,15.59,15.57,15.58,10400
07/23/2003,13:25,15.58,15.61,15.58,15.61,27600
07/23/2003,13:30,15.62,15.66,15.61,15.66,21500
07/23/2003,13:35,15.65,15.67,15.63,15.65,14600
07/23/2003,13:40,15.65,15.68,15.65,15.68,2600
07/23/2003,13:45,15.7,15.77,15.7,15.77,6700
07/23/2003,13:50,15.78,15.82,15.78,15.82,7400
07/23/2003,13:55,15.82,15.86,15.8,15.86,19400
07/23/2003,14:00,15.88,15.93,15.88,15.93,14300
07/23/2003,14:05,15.93,15.93,15.92,15.93,7100
07/23/2003,14:10,15.94,15.94,15.93,15.93,5400
07/23/2003,14:15,15.93,15.95,15.93,15.95,8400
07/23/2003,14:20,15.94,15.94,15.92,15.94,14300
07/23/2003,14:25,15.95,15.95,15.89,15.89,13500
07/23/2003,14:30,15.9,15.93,15.89,15.93,8700
07/23/2003,14:35,15.91,15.92,15.9,15.9,6500
07/23/2003,14:40,15.91,15.91,15.88,15.88,18600
07/23/2003,14:45,15.89,15.89,15.86,15.87,6600
07/23/2003,14:50,15.88,15.89,15.87,15.87,3700
07/23/2003,14:55,15.87,15.9,15.87,15.9,18300
07/23/2003,15:00,15.91,15.91,15.89,15.9,6100
07/23/2003,15:05,15.89,15.91,15.89,15.91,9600
07/23/2003,15:10,15.91,15.92,15.9,15.91,5000
07/23/2003,15:15,15.91,15.91,15.85,15.87,35500
07/23/2003,15:20,15.87,15.94,15.86,15.94,17200
07/23/2003,15:25,15.95,15.99,15.95,15.97,7000
07/23/2003,15:30,15.97,15.97,15.92,15.92,10000
07/23/2003,15:35,15.92,15.99,15.92,15.99,9200
07/23/2003,15:40,15.99,16,15.89,15.89,27700
07/23/2003,15:45,15.89,15.9,15.86,15.86,27000
07/23/2003,15:50,15.87,15.95,15.87,15.93,25900
07/23/2003,15:55,15.93,15.93,15.88,15.88,43200
07/24/2003,09:30,15.87,15.89,15.84,15.88,26900
07/24/2003,09:35,15.9,15.96,15.88,15.94,8800
07/24/2003,09:40,15.92,15.92,15.84,15.86,15700
07/24/2003,09:45,15.86,15.86,15.83,15.83,9500
07/24/2003,09:50,15.85,15.85,15.82,15.82,9300
07/24/2003,09:55,15.82,15.83,15.81,15.83,3300
07/24/2003,10:00,15.83,15.86,15.83,15.86,61100
07/24/2003,10:05,15.86,15.89,15.86,15.89,25800
07/24/2003,10:10,15.89,15.91,15.89,15.91,32200
07/24/2003,10:15,15.91,15.91,15.88,15.88,24800
07/24/2003,10:20,15.87,15.88,15.83,15.83,8100
07/24/2003,10:25,15.84,15.89,15.83,15.84,7700
07/24/2003,10:30,15.83,15.85,15.8,15.83,24000
07/24/2003,10:35,15.82,15.83,15.78,15.78,15900
07/24/2003,10:40,15.77,15.78,15.72,15.72,20700
07/24/2003,10:45,15.73,15.73,15.7,15.7,13000
07/24/2003,10:50,15.7,15.7,15.67,15.68,5900
07/24/2003,10:55,15.68,15.68,15.63,15.66,37800
07/24/2003,11:00,15.65,15.7,15.64,15.7,19400
07/24/2003,11:05,15.71,15.75,15.71,15.75,4200
07/24/2003,11:10,15.75,15.76,15.75,15.75,2600
07/24/2003,11:15,15.76,15.77,15.76,15.76,16100
07/24/2003,11:20,15.75,15.76,15.75,15.75,8600
07/24/2003,11:25,15.73,15.73,15.68,15.73,6000
07/24/2003,11:30,15.73,15.75,15.73,15.75,18500
07/24/2003,11:35,15.75,15.76,15.75,15.75,14700
07/24/2003,11:40,15.74,15.79,15.74,15.75,8800
07/24/2003,11:45,15.76,15.76,15.74,15.76,5800
07/24/2003,11:50,15.76,15.76,15.75,15.75,3500
07/24/2003,11:55,15.76,15.77,15.76,15.77,6100
07/24/2003,12:00,15.76,15.76,15.76,15.76,1200
07/24/2003,12:05,15.77,15.79,15.77,15.79,3000
07/24/2003,12:10,15.79,15.79,15.78,15.78,6500
07/24/2003,12:15,15.79,15.8,15.79,15.8,11600
07/24/2003,12:20,15.79,15.8,15.79,15.8,28800
07/24/2003,12:25,15.81,15.83,15.81,15.83,6000
07/24/2003,12:30,15.83,15.84,15.83,15.84,3800
07/24/2003,12:35,15.84,15.84,15.84,15.84,1800
07/24/2003,12:40,15.84,15.84,15.84,15.84,3500
07/24/2003,12:45,15.83,15.85,15.83,15.85,42800
07/24/2003,12:50,15.85,15.85,15.85,15.85,1600
07/24/2003,12:55,15.85,15.85,15.84,15.84,9100
07/24/2003,13:00,15.84,15.85,15.84,15.84,16300
07/24/2003,13:05,15.85,15.85,15.84,15.84,13800
07/24/2003,13:10,15.84,15.84,15.83,15.83,2600
07/24/2003,13:15,15.83,15.83,15.81,15.81,12000
07/24/2003,13:20,15.81,15.81,15.81,15.81,1600
07/24/2003,13:25,15.81,15.81,15.81,15.81,1500
07/24/2003,13:30,15.81,15.81,15.81,15.81,2500
07/24/2003,13:35,15.81,15.81,15.8,15.8,3300
07/24/2003,13:40,15.79,15.79,15.78,15.79,12600
07/24/2003,13:45,15.79,15.8,15.79,15.79,7100
07/24/2003,13:50,15.78,15.78,15.74,15.75,42000
07/24/2003,13:55,15.74,15.75,15.73,15.73,18800
07/24/2003,14:00,15.74,15.74,15.74,15.74,10400
07/24/2003,14:05,15.74,15.75,15.74,15.75,3500
07/24/2003,14:10,15.74,15.75,15.73,15.73,8400
07/24/2003,14:15,15.74,15.74,15.73,15.74,8700
07/24/2003,14:20,15.73,15.73,15.66,15.66,7200
07/24/2003,14:25,15.66,15.66,15.61,15.62,15900
07/24/2003,14:30,15.62,15.69,15.6,15.61,20600
07/24/2003,14:35,15.6,15.61,15.57,15.59,10600
07/24/2003,14:40,15.59,15.62,15.59,15.6,20800
07/24/2003,14:45,15.6,15.6,15.56,15.6,17200
07/24/2003,14:50,15.58,15.63,15.58,15.63,4300
07/24/2003,14:55,15.63,15.64,15.63,15.64,4500
07/24/2003,15:00,15.63,15.63,15.61,15.63,8000
07/24/2003,15:05,15.63,15.66,15.63,15.66,5800
07/24/2003,15:10,15.66,15.68,15.65,15.67,4700
07/24/2003,15:15,15.66,15.67,15.65,15.66,10300
07/24/2003,15:20,15.66,15.69,15.66,15.68,18900
07/24/2003,15:25,15.69,15.7,15.69,15.69,10700
07/24/2003,15:30,15.69,15.7,15.68,15.68,13700
07/24/2003,15:35,15.68,15.68,15.65,15.67,45000
07/24/2003,15:40,15.66,15.66,15.63,15.63,37500
07/24/2003,15:45,15.64,15.67,15.63,15.67,22200
07/24/2003,15:50,15.67,15.68,15.66,15.67,66800
07/24/2003,15:55,15.67,15.71,15.66,15.71,40900
07/25/2003,09:30,15.4,15.4,15.4,15.4,1800
07/25/2003,09:35,15.43,15.44,15.331,15.38,80800
07/25/2003,09:40,15.34,15.39,15.29,15.38,25300
07/25/2003,09:45,15.39,15.47,15.36,15.44,22700
07/25/2003,09:50,15.46,15.5,15.45,15.49,58100
07/25/2003,09:55,15.5,15.55,15.5,15.54,11600
07/25/2003,10:00,15.56,15.65,15.53,15.65,30400
07/25/2003,10:05,15.62,15.68,15.62,15.68,22300
07/25/2003,10:10,15.71,15.71,15.6,15.6,19000
07/25/2003,10:15,15.6,15.621,15.55,15.58,44000
07/25/2003,10:20,15.58,15.58,15.54,15.54,31800
07/25/2003,10:25,15.55,15.55,15.39,15.4,52800
07/25/2003,10:30,15.4,15.48,15.37,15.47,14000
07/25/2003,10:35,15.47,15.52,15.47,15.51,2100
07/25/2003,10:40,15.5,15.55,15.49,15.5,7300
07/25/2003,10:45,15.52,15.52,15.48,15.48,10300
07/25/2003,10:50,15.48,15.52,15.47,15.52,20300
07/25/2003,10:55,15.5,15.52,15.49,15.52,45700
07/25/2003,11:00,15.52,15.53,15.5,15.51,8600
07/25/2003,11:05,15.52,15.52,15.48,15.48,10100
07/25/2003,11:10,15.5,15.51,15.49,15.49,8300
07/25/2003,11:15,15.49,15.49,15.34,15.34,57100
07/25/2003,11:20,15.34,15.43,15.31,15.43,22000
07/25/2003,11:25,15.4,15.4,15.31,15.35,27200
07/25/2003,11:30,15.34,15.35,15.3,15.31,7000
07/25/2003,11:35,15.31,15.33,15.28,15.3,21900
07/25/2003,11:40,15.3,15.38,15.29,15.35,18000
07/25/2003,11:45,15.36,15.4,15.36,15.39,10500
07/25/2003,11:50,15.41,15.44,15.4,15.43,9000
07/25/2003,11:55,15.41,15.43,15.41,15.42,3100
07/25/2003,12:00,15.42,15.45,15.42,15.44,9500
07/25/2003,12:05,15.44,15.45,15.43,15.44,22400
07/25/2003,12:10,15.44,15.46,15.44,15.46,20000
07/25/2003,12:15,15.46,15.49,15.46,15.49,16900
07/25/2003,12:20,15.49,15.49,15.48,15.48,6800
07/25/2003,12:25,15.49,15.49,15.46,15.46,35000
07/25/2003,12:30,15.46,15.47,15.46,15.47,3500
07/25/2003,12:35,15.46,15.49,15.46,15.49,9800
07/25/2003,12:40,15.48,15.48,15.46,15.48,12300
07/25/2003,12:45,15.48,15.48,15.46,15.46,11900
07/25/2003,12:50,15.47,15.47,15.46,15.46,4900
07/25/2003,12:55,15.46,15.46,15.44,15.44,7200
07/25/2003,13:00,15.44,15.45,15.42,15.45,4800
07/25/2003,13:05,15.44,15.44,15.42,15.44,13000
07/25/2003,13:10,15.43,15.45,15.43,15.45,14100
07/25/2003,13:15,15.45,15.45,15.43,15.45,22800
07/25/2003,13:20,15.44,15.44,15.37,15.37,17700
07/25/2003,13:25,15.36,15.39,15.35,15.39,17800
07/25/2003,13:30,15.38,15.39,15.38,15.39,14400
07/25/2003,13:35,15.38,15.38,15.37,15.38,4800
07/25/2003,13:40,15.37,15.37,15.34,15.34,4300
07/25/2003,13:45,15.35,15.35,15.32,15.32,6600
07/25/2003,13:50,15.34,15.37,15.33,15.37,28000
07/25/2003,13:55,15.36,15.36,15.34,15.36,11200
07/25/2003,14:00,15.35,15.35,15.34,15.35,14500
07/25/2003,14:05,15.36,15.36,15.35,15.35,11300
07/25/2003,14:10,15.35,15.35,15.3,15.31,34200
07/25/2003,14:15,15.31,15.31,15.3,15.3,6700
07/25/2003,14:20,15.32,15.32,15.3,15.31,19600
07/25/2003,14:25,15.3,15.33,15.3,15.33,13900
07/25/2003,14:30,15.35,15.35,15.33,15.35,37000
07/25/2003,14:35,15.35,15.43,15.35,15.43,21000
07/25/2003,14:40,15.43,15.44,15.41,15.42,15500
07/25/2003,14:45,15.41,15.41,15.4,15.4,23200
07/25/2003,14:50,15.39,15.4,15.38,15.38,23800
07/25/2003,14:55,15.39,15.39,15.38,15.38,17300
07/25/2003,15:00,15.38,15.39,15.37,15.39,24800
07/25/2003,15:05,15.39,15.43,15.37,15.38,32700
07/25/2003,15:10,15.38,15.38,15.37,15.38,27700
07/25/2003,15:15,15.38,15.38,15.34,15.34,32000
07/25/2003,15:20,15.34,15.35,15.32,15.32,64200
07/25/2003,15:25,15.32,15.32,15.28,15.28,34800
07/25/2003,15:30,15.29,15.3,15.27,15.27,82000
07/25/2003,15:35,15.28,15.28,15.25,15.26,51200
07/25/2003,15:40,15.26,15.3,15.26,15.3,66600
07/25/2003,15:45,15.3,15.36,15.29,15.35,20100
07/25/2003,15:50,15.35,15.4,15.34,15.39,40300
07/25/2003,15:55,15.39,15.44,15.38,15.42,54400
07/28/2003,09:30,0,0,0,0,0
07/28/2003,09:35,15.38,15.4,15.34,15.34,47900
07/28/2003,09:40,15.42,15.43,15.37,15.38,10700
07/28/2003,09:45,15.37,15.37,15.25,15.29,21600
07/28/2003,09:50,15.29,15.29,15.25,15.28,15700
07/28/2003,09:55,15.28,15.3,15.27,15.28,5900
07/28/2003,10:00,15.28,15.34,15.25,15.34,20500
07/28/2003,10:05,15.3,15.31,15.26,15.29,20700
07/28/2003,10:10,15.29,15.33,15.29,15.31,12000
07/28/2003,10:15,15.3,15.32,15.3,15.301,19300
07/28/2003,10:20,15.3,15.31,15.28,15.3,15200
07/28/2003,10:25,15.3,15.3,15.29,15.3,23300
07/28/2003,10:30,15.31,15.31,15.3,15.31,10600
07/28/2003,10:35,15.31,15.33,15.3,15.31,18200
07/28/2003,10:40,15.31,15.33,15.3,15.32,12500
07/28/2003,10:45,15.3,15.3,15.28,15.28,66900
07/28/2003,10:50,15.27,15.29,15.27,15.28,10600
07/28/2003,10:55,15.28,15.3,15.28,15.3,13400
07/28/2003,11:00,15.3,15.3,15.29,15.3,14200
07/28/2003,11:05,15.3,15.3,15.29,15.29,7500
07/28/2003,11:10,15.29,15.29,15.28,15.29,11000
07/28/2003,11:15,15.28,15.28,15.28,15.28,17200
07/28/2003,11:20,15.28,15.28,15.27,15.28,17600
07/28/2003,11:25,15.27,15.3,15.25,15.3,69000
07/28/2003,11:30,15.28,15.301,15.28,15.3,16500
07/28/2003,11:35,15.3,15.33,15.3,15.31,13400
07/28/2003,11:40,15.31,15.38,15.31,15.38,5300
07/28/2003,11:45,15.39,15.42,15.38,15.41,14100
07/28/2003,11:50,15.41,15.41,15.37,15.4,19300
07/28/2003,11:55,15.39,15.39,15.38,15.39,3800
07/28/2003,12:00,15.38,15.38,15.37,15.37,3900
07/28/2003,12:05,15.37,15.39,15.37,15.37,6900
07/28/2003,12:10,15.38,15.4,15.36,15.4,11700
07/28/2003,12:15,15.38,15.4,15.36,15.36,6700
07/28/2003,12:20,15.36,15.4,15.36,15.4,5400
07/28/2003,12:25,15.4,15.4,15.38,15.4,11100
07/28/2003,12:30,15.39,15.39,15.38,15.39,2200
07/28/2003,12:35,15.39,15.39,15.37,15.38,5200
07/28/2003,12:40,15.37,15.4,15.35,15.4,4200
07/28/2003,12:45,15.39,15.39,15.37,15.38,6600
07/28/2003,12:50,15.38,15.38,15.37,15.37,2400
07/28/2003,12:55,15.38,15.38,15.37,15.37,1300
07/28/2003,13:00,15.38,15.38,15.36,15.37,6300
07/28/2003,13:05,15.37,15.37,15.36,15.36,2900
07/28/2003,13:10,15.37,15.38,15.37,15.38,6800
07/28/2003,13:15,15.38,15.39,15.36,15.39,25100
07/28/2003,13:20,15.39,15.4,15.39,15.39,6900
07/28/2003,13:25,15.39,15.39,15.38,15.38,2100
07/28/2003,13:30,15.39,15.39,15.38,15.38,5600
07/28/2003,13:35,15.38,15.39,15.37,15.38,20000
07/28/2003,13:40,15.37,15.38,15.37,15.38,1900
07/28/2003,13:45,15.38,15.38,15.38,15.38,2600
07/28/2003,13:50,15.38,15.4,15.37,15.4,18800
07/28/2003,13:55,15.39,15.39,15.36,15.38,12300
07/28/2003,14:00,15.38,15.39,15.38,15.39,5600
07/28/2003,14:05,15.39,15.4,15.39,15.39,9000
07/28/2003,14:10,15.38,15.39,15.37,15.37,20300
07/28/2003,14:15,15.36,15.37,15.36,15.37,88400
07/28/2003,14:20,15.37,15.37,15.36,15.37,4400
07/28/2003,14:25,15.37,15.37,15.36,15.37,27100
07/28/2003,14:30,15.37,15.39,15.36,15.39,11700
07/28/2003,14:35,15.38,15.44,15.38,15.43,14800
07/28/2003,14:40,15.43,15.43,15.39,15.39,5600
07/28/2003,14:45,15.39,15.4,15.39,15.4,8800
07/28/2003,14:50,15.4,15.4,15.39,15.4,19300
07/28/2003,14:55,15.4,15.4,15.37,15.38,9900
07/28/2003,15:00,15.38,15.42,15.38,15.42,27900
07/28/2003,15:05,15.41,15.42,15.4,15.4,68900
07/28/2003,15:10,15.39,15.41,15.39,15.41,12700
07/28/2003,15:15,15.4,15.41,15.39,15.41,16700
07/28/2003,15:20,15.41,15.42,15.39,15.39,27900
07/28/2003,15:25,15.39,15.4,15.38,15.38,29400
07/28/2003,15:30,15.38,15.4,15.38,15.39,22200
07/28/2003,15:35,15.39,15.39,15.37,15.38,10900
07/28/2003,15:40,15.38,15.38,15.37,15.38,15000
07/28/2003,15:45,15.38,15.4,15.38,15.38,28800
07/28/2003,15:50,15.38,15.39,15.38,15.38,22700
07/28/2003,15:55,15.38,15.38,15.331,15.36,34500
07/29/2003,09:30,15.46,15.46,15.45,15.45,17400
07/29/2003,09:35,15.45,15.46,15.41,15.46,6600
07/29/2003,09:40,15.4,15.4,15.39,15.39,7400
07/29/2003,09:45,15.39,15.39,15.33,15.33,5900
07/29/2003,09:50,15.33,15.35,15.29,15.29,12400
07/29/2003,09:55,15.3,15.3,15.27,15.3,8700
07/29/2003,10:00,15.28,15.3,15.16,15.16,26100
07/29/2003,10:05,15.15,15.24,15.1,15.18,13100
07/29/2003,10:10,15.15,15.27,15.15,15.27,9100
07/29/2003,10:15,15.27,15.27,15.22,15.27,7000
07/29/2003,10:20,15.27,15.29,15.26,15.29,12300
07/29/2003,10:25,15.3,15.32,15.29,15.3,10800
07/29/2003,10:30,15.31,15.31,15.29,15.3,21900
07/29/2003,10:35,15.29,15.3,15.29,15.3,8500
07/29/2003,10:40,15.29,15.3,15.28,15.28,2600
07/29/2003,10:45,15.28,15.33,15.28,15.33,9700
07/29/2003,10:50,15.34,15.35,15.34,15.35,12900
07/29/2003,10:55,15.34,15.35,15.34,15.34,4400
07/29/2003,11:00,15.35,15.37,15.34,15.37,6900
07/29/2003,11:05,15.37,15.38,15.36,15.37,9500
07/29/2003,11:10,15.37,15.38,15.36,15.38,6800
07/29/2003,11:15,15.38,15.43,15.38,15.43,11100
07/29/2003,11:20,15.43,15.47,15.43,15.46,28000
07/29/2003,11:25,15.46,15.47,15.46,15.47,2600
07/29/2003,11:30,15.46,15.46,15.42,15.42,2900
07/29/2003,11:35,15.43,15.49,15.43,15.46,6100
07/29/2003,11:40,15.46,15.46,15.45,15.45,2700
07/29/2003,11:45,15.44,15.46,15.4,15.46,9100
07/29/2003,11:50,15.46,15.48,15.46,15.48,7200
07/29/2003,11:55,15.47,15.55,15.46,15.51,10200
07/29/2003,12:00,15.51,15.51,15.46,15.46,5000
07/29/2003,12:05,15.45,15.45,15.41,15.44,2300
07/29/2003,12:10,15.45,15.45,15.36,15.36,6200
07/29/2003,12:15,15.34,15.34,15.3,15.3,8000
07/29/2003,12:20,15.3,15.36,15.3,15.36,12200
07/29/2003,12:25,15.34,15.34,15.3,15.3,9000
07/29/2003,12:30,15.31,15.35,15.31,15.35,2900
07/29/2003,12:35,15.35,15.35,15.35,15.35,3200
07/29/2003,12:40,15.35,15.36,15.35,15.36,600
07/29/2003,12:45,15.36,15.41,15.36,15.41,7800
07/29/2003,12:50,15.41,15.42,15.4,15.4,2100
07/29/2003,12:55,15.39,15.41,15.38,15.41,2300
07/29/2003,13:00,15.41,15.41,15.4,15.41,1800
07/29/2003,13:05,15.41,15.41,15.41,15.41,500
07/29/2003,13:10,15.41,15.42,15.41,15.41,2400
07/29/2003,13:15,15.41,15.46,15.41,15.45,3000
07/29/2003,13:20,15.46,15.46,15.45,15.45,1600
07/29/2003,13:25,15.45,15.45,15.42,15.43,1100
07/29/2003,13:30,15.43,15.46,15.43,15.46,4200
07/29/2003,13:35,15.46,15.46,15.45,15.46,2000
07/29/2003,13:40,15.46,15.46,15.42,15.42,4500
07/29/2003,13:45,15.42,15.43,15.41,15.41,6500
07/29/2003,13:50,15.45,15.45,15.41,15.43,11900
07/29/2003,13:55,15.43,15.43,15.41,15.43,2200
07/29/2003,14:00,15.44,15.46,15.44,15.46,4600
07/29/2003,14:05,15.46,15.47,15.45,15.46,7700
07/29/2003,14:10,15.46,15.48,15.45,15.48,4200
07/29/2003,14:15,15.48,15.48,15.46,15.46,2400
07/29/2003,14:20,15.46,15.46,15.45,15.45,6700
07/29/2003,14:25,15.45,15.46,15.45,15.45,6200
07/29/2003,14:30,15.45,15.47,15.45,15.47,12500
07/29/2003,14:35,15.47,15.47,15.4,15.41,8800
07/29/2003,14:40,15.42,15.43,15.41,15.43,5900
07/29/2003,14:45,15.43,15.43,15.37,15.39,9000
07/29/2003,14:50,15.4,15.46,15.4,15.46,6900
07/29/2003,14:55,15.46,15.46,15.45,15.45,11500
07/29/2003,15:00,15.46,15.47,15.45,15.47,23700
07/29/2003,15:05,15.46,15.47,15.45,15.45,8900
07/29/2003,15:10,15.46,15.46,15.44,15.44,20100
07/29/2003,15:15,15.45,15.46,15.41,15.43,11400
07/29/2003,15:20,15.42,15.48,15.42,15.48,12200
07/29/2003,15:25,15.48,15.48,15.47,15.47,3400
07/29/2003,15:30,15.48,15.48,15.44,15.45,17700
07/29/2003,15:35,15.45,15.45,15.44,15.45,6800
07/29/2003,15:40,15.44,15.45,15.44,15.44,9700
07/29/2003,15:45,15.44,15.46,15.43,15.46,26200
07/29/2003,15:50,15.46,15.47,15.44,15.45,21200
07/29/2003,15:55,15.45,15.45,15.43,15.44,10700
07/30/2003,09:30,15.4,15.41,15.4,15.41,300
07/30/2003,09:35,15.39,15.39,15.33,15.34,4600
07/30/2003,09:40,15.33,15.36,15.33,15.36,5800
07/30/2003,09:45,15.38,15.41,15.37,15.41,6500
07/30/2003,09:50,15.401,15.43,15.4,15.43,14200
07/30/2003,09:55,15.41,15.42,15.38,15.38,13600
07/30/2003,10:00,15.38,15.38,15.35,15.35,8300
07/30/2003,10:05,15.35,15.35,15.34,15.35,12200
07/30/2003,10:10,15.35,15.35,15.32,15.32,6500
07/30/2003,10:15,15.31,15.31,15.29,15.3,7000
07/30/2003,10:20,15.31,15.32,15.3,15.32,12300
07/30/2003,10:25,15.31,15.35,15.31,15.34,9800
07/30/2003,10:30,15.35,15.37,15.35,15.36,6000
07/30/2003,10:35,15.36,15.37,15.36,15.37,4800
07/30/2003,10:40,15.38,15.39,15.38,15.39,8000
07/30/2003,10:45,15.4,15.46,15.4,15.45,8900
07/30/2003,10:50,15.45,15.46,15.45,15.46,6800
07/30/2003,10:55,15.46,15.47,15.46,15.47,7500
07/30/2003,11:00,15.46,15.47,15.46,15.46,5600
07/30/2003,11:05,15.47,15.48,15.47,15.48,7900
07/30/2003,11:10,15.48,15.49,15.48,15.49,8900
07/30/2003,11:15,15.48,15.49,15.48,15.49,11100
07/30/2003,11:20,15.5,15.51,15.49,15.5,16000
07/30/2003,11:25,15.52,15.52,15.49,15.49,7800
07/30/2003,11:30,15.49,15.49,15.44,15.44,4000
07/30/2003,11:35,15.44,15.44,15.33,15.39,21000
07/30/2003,11:40,15.39,15.43,15.39,15.43,5200
07/30/2003,11:45,15.43,15.47,15.43,15.47,4100
07/30/2003,11:50,15.47,15.5,15.47,15.49,3900
07/30/2003,11:55,15.49,15.5,15.49,15.49,3200
07/30/2003,12:00,15.49,15.49,15.48,15.49,5700
07/30/2003,12:05,15.49,15.49,15.49,15.49,2400
07/30/2003,12:10,15.5,15.51,15.49,15.51,4500
07/30/2003,12:15,15.52,15.53,15.51,15.53,6100
07/30/2003,12:20,15.53,15.53,15.52,15.52,6700
07/30/2003,12:25,15.52,15.53,15.5,15.5,15800
07/30/2003,12:30,15.49,15.5,15.49,15.5,3400
07/30/2003,12:35,15.49,15.49,15.47,15.47,4500
07/30/2003,12:40,15.46,15.49,15.46,15.48,16000
07/30/2003,12:45,15.48,15.48,15.47,15.47,2600
07/30/2003,12:50,15.47,15.47,15.46,15.47,3500
07/30/2003,12:55,15.47,15.47,15.46,15.46,7600
07/30/2003,13:00,15.46,15.48,15.46,15.48,11400
07/30/2003,13:05,15.48,15.48,15.47,15.47,5100
07/30/2003,13:10,15.47,15.48,15.45,15.45,5800
07/30/2003,13:15,15.45,15.46,15.45,15.46,7400
07/30/2003,13:20,15.46,15.47,15.46,15.47,5400
07/30/2003,13:25,15.48,15.51,15.48,15.5,13000
07/30/2003,13:30,15.51,15.51,15.5,15.5,2500
07/30/2003,13:35,15.5,15.51,15.49,15.51,9300
07/30/2003,13:40,15.5,15.51,15.5,15.5,1500
07/30/2003,13:45,15.51,15.52,15.49,15.52,12200
07/30/2003,13:50,15.52,15.52,15.49,15.49,12100
07/30/2003,13:55,15.49,15.53,15.49,15.53,7200
07/30/2003,14:00,15.53,15.54,15.5,15.5,23600
07/30/2003,14:05,15.5,15.5,15.48,15.48,6000
07/30/2003,14:10,15.48,15.49,15.47,15.47,7200
07/30/2003,14:15,15.47,15.47,15.45,15.46,12100
07/30/2003,14:20,15.45,15.46,15.4,15.4,7700
07/30/2003,14:25,15.4,15.41,15.4,15.41,6600
07/30/2003,14:30,15.41,15.46,15.4,15.46,8300
07/30/2003,14:35,15.46,15.52,15.46,15.51,7400
07/30/2003,14:40,15.51,15.51,15.49,15.49,5300
07/30/2003,14:45,15.49,15.5,15.48,15.48,6200
07/30/2003,14:50,15.48,15.48,15.47,15.48,9900
07/30/2003,14:55,15.48,15.48,15.43,15.43,5600
07/30/2003,15:00,15.43,15.435,15.39,15.39,9800
07/30/2003,15:05,15.37,15.39,15.36,15.39,6600
07/30/2003,15:10,15.39,15.39,15.36,15.38,5800
07/30/2003,15:15,15.39,15.45,15.39,15.45,11700
07/30/2003,15:20,15.45,15.45,15.44,15.45,5500
07/30/2003,15:25,15.44,15.44,15.43,15.44,5600
07/30/2003,15:30,15.43,15.44,15.43,15.43,8500
07/30/2003,15:35,15.44,15.44,15.43,15.44,25100
07/30/2003,15:40,15.43,15.44,15.43,15.44,6500
07/30/2003,15:45,15.43,15.47,15.43,15.47,19400
07/30/2003,15:50,15.47,15.47,15.46,15.47,12800
07/30/2003,15:55,15.47,15.47,15.44,15.45,9500
07/31/2003,09:30,0,0,0,0,0
07/31/2003,09:35,15.41,15.44,15.41,15.44,11400
07/31/2003,09:40,15.47,15.57,15.47,15.57,18800
07/31/2003,09:45,15.57,15.58,15.53,15.54,10500
07/31/2003,09:50,15.54,15.57,15.54,15.57,4900
07/31/2003,09:55,15.59,15.7,15.58,15.7,17800
07/31/2003,10:00,15.7,15.76,15.7,15.75,27500
07/31/2003,10:05,15.75,15.78,15.75,15.78,37500
07/31/2003,10:10,15.77,15.77,15.68,15.69,8800
07/31/2003,10:15,15.68,15.68,15.6,15.6,9500
07/31/2003,10:20,15.61,15.69,15.6,15.6,10100
07/31/2003,10:25,15.59,15.65,15.59,15.63,7400
07/31/2003,10:30,15.63,15.63,15.58,15.6,17500
07/31/2003,10:35,15.6,15.73,15.6,15.71,22300
07/31/2003,10:40,15.71,15.74,15.7,15.73,10400
07/31/2003,10:45,15.74,15.74,15.69,15.69,10800
07/31/2003,10:50,15.69,15.73,15.68,15.73,3100
07/31/2003,10:55,15.73,15.74,15.72,15.74,5700
07/31/2003,11:00,15.74,15.75,15.73,15.75,83300
07/31/2003,11:05,15.78,15.78,15.76,15.78,25900
07/31/2003,11:10,15.78,15.85,15.78,15.85,38000
07/31/2003,11:15,15.84,15.84,15.76,15.76,70600
07/31/2003,11:20,15.76,15.76,15.73,15.76,12700
07/31/2003,11:25,15.78,15.79,15.78,15.78,4700
07/31/2003,11:30,15.78,15.82,15.78,15.82,12100
07/31/2003,11:35,15.82,15.84,15.82,15.82,8700
07/31/2003,11:40,15.82,15.82,15.8,15.8,6700
07/31/2003,11:45,15.81,15.81,15.8,15.81,7600
07/31/2003,11:50,15.81,15.81,15.79,15.8,44600
07/31/2003,11:55,15.79,15.79,15.72,15.73,10900
07/31/2003,12:00,15.72,15.75,15.72,15.75,4100
07/31/2003,12:05,15.75,15.77,15.75,15.76,12500
07/31/2003,12:10,15.78,15.78,15.75,15.78,3300
07/31/2003,12:15,15.79,15.81,15.79,15.81,8300
07/31/2003,12:20,15.81,15.81,15.8,15.81,4200
07/31/2003,12:25,15.81,15.81,15.8,15.81,7200
07/31/2003,12:30,15.81,15.81,15.8,15.81,4400
07/31/2003,12:35,15.82,15.83,15.8,15.82,17500
07/31/2003,12:40,15.81,15.82,15.8,15.8,14400
07/31/2003,12:45,15.81,15.81,15.8,15.81,2700
07/31/2003,12:50,15.81,15.81,15.8,15.81,2900
07/31/2003,12:55,15.8,15.82,15.8,15.82,3000
07/31/2003,13:00,15.81,15.82,15.81,15.82,7000
07/31/2003,13:05,15.82,15.82,15.78,15.78,3200
07/31/2003,13:10,15.79,15.79,15.78,15.79,13600
07/31/2003,13:15,15.79,15.79,15.78,15.79,2500
07/31/2003,13:20,15.79,15.79,15.76,15.76,5000
07/31/2003,13:25,15.76,15.76,15.74,15.74,17300
07/31/2003,13:30,15.73,15.74,15.72,15.74,4000
07/31/2003,13:35,15.74,15.75,15.74,15.75,4700
07/31/2003,13:40,15.75,15.75,15.74,15.75,5600
07/31/2003,13:45,15.77,15.8,15.77,15.79,7500
07/31/2003,13:50,15.78,15.8,15.76,15.79,19500
07/31/2003,13:55,15.78,15.81,15.78,15.81,6600
07/31/2003,14:00,15.81,15.83,15.81,15.82,3800
07/31/2003,14:05,15.82,15.82,15.81,15.81,3300
07/31/2003,14:10,15.81,15.81,15.81,15.81,2500
07/31/2003,14:15,15.81,15.84,15.8,15.84,12800
07/31/2003,14:20,15.84,15.85,15.82,15.82,17700
07/31/2003,14:25,15.82,15.83,15.8,15.81,6400
07/31/2003,14:30,15.81,15.82,15.8,15.81,8000
07/31/2003,14:35,15.8,15.81,15.8,15.8,5000
07/31/2003,14:40,15.8,15.81,15.8,15.81,8500
07/31/2003,14:45,15.81,15.82,15.78,15.78,62800
07/31/2003,14:50,15.77,15.77,15.75,15.75,8200
07/31/2003,14:55,15.76,15.76,15.75,15.76,9200
07/31/2003,15:00,15.76,15.77,15.75,15.75,23800
07/31/2003,15:05,15.75,15.76,15.75,15.76,2300
07/31/2003,15:10,15.77,15.84,15.77,15.84,5000
07/31/2003,15:15,15.84,15.85,15.84,15.84,15300
07/31/2003,15:20,15.84,15.85,15.83,15.83,7200
07/31/2003,15:25,15.83,15.83,15.81,15.81,15500
07/31/2003,15:30,15.81,15.81,15.78,15.8,12200
07/31/2003,15:35,15.8,15.801,15.78,15.79,36300
07/31/2003,15:40,15.79,15.8,15.78,15.8,22900
07/31/2003,15:45,15.8,15.81,15.79,15.79,13000
07/31/2003,15:50,15.79,15.81,15.77,15.81,18000
07/31/2003,15:55,15.82,15.82,15.77,15.78,35200
08/01/2003,09:30,15.65,15.67,15.65,15.66,17600
08/01/2003,09:35,15.71,15.73,15.66,15.66,15800
08/01/2003,09:40,15.66,15.72,15.66,15.72,13600
08/01/2003,09:45,15.72,15.88,15.72,15.82,129400
08/01/2003,09:50,15.82,15.88,15.82,15.86,28100
08/01/2003,09:55,15.87,15.95,15.87,15.94,130400
08/01/2003,10:00,15.94,16,15.9,15.95,149700
08/01/2003,10:05,15.95,15.95,15.88,15.89,285000
08/01/2003,10:10,15.88,15.88,15.8,15.8,62400
08/01/2003,10:15,15.8,15.81,15.79,15.8,26100
08/01/2003,10:20,15.8,15.81,15.77,15.78,45200
08/01/2003,10:25,15.77,15.78,15.74,15.74,57400
08/01/2003,10:30,15.73,15.74,15.71,15.71,7700
08/01/2003,10:35,15.71,15.71,15.7,15.7,4600
08/01/2003,10:40,15.7,15.72,15.7,15.71,18200
08/01/2003,10:45,15.72,15.73,15.71,15.73,5100
08/01/2003,10:50,15.73,15.74,15.71,15.74,11600
08/01/2003,10:55,15.74,15.75,15.74,15.74,2800
08/01/2003,11:00,15.74,15.75,15.72,15.72,2600
08/01/2003,11:05,15.72,15.76,15.71,15.76,15100
08/01/2003,11:10,15.75,15.8,15.74,15.76,14100
08/01/2003,11:15,15.77,15.78,15.76,15.77,5900
08/01/2003,11:20,15.77,15.77,15.7,15.71,26100
08/01/2003,11:25,15.71,15.74,15.7,15.74,5900
08/01/2003,11:30,15.73,15.73,15.7,15.7,6100
08/01/2003,11:35,15.7,15.7,15.69,15.69,6800
08/01/2003,11:40,15.7,15.7,15.68,15.68,10100
08/01/2003,11:45,15.65,15.7,15.65,15.7,18000
08/01/2003,11:50,15.65,15.67,15.65,15.66,10800
08/01/2003,11:55,15.65,15.65,15.62,15.62,7800
08/01/2003,12:00,15.61,15.63,15.6,15.62,14200
08/01/2003,12:05,15.61,15.61,15.59,15.6,27800
08/01/2003,12:10,15.6,15.61,15.6,15.6,8100
08/01/2003,12:15,15.595,15.595,15.55,15.58,27800
08/01/2003,12:20,15.58,15.58,15.58,15.58,5900
08/01/2003,12:25,15.58,15.58,15.5,15.5,19400
08/01/2003,12:30,15.5,15.52,15.48,15.49,14800
08/01/2003,12:35,15.49,15.49,15.46,15.48,25000
08/01/2003,12:40,15.48,15.48,15.47,15.47,4800
08/01/2003,12:45,15.47,15.47,15.46,15.46,13600
08/01/2003,12:50,15.45,15.46,15.42,15.43,12100
08/01/2003,12:55,15.44,15.44,15.43,15.44,17800
08/01/2003,13:00,15.45,15.49,15.45,15.49,10500
08/01/2003,13:05,15.49,15.53,15.49,15.53,5900
08/01/2003,13:10,15.54,15.55,15.54,15.54,5900
08/01/2003,13:15,15.54,15.67,15.54,15.67,13100
08/01/2003,13:20,15.671,15.71,15.64,15.64,20700
08/01/2003,13:25,15.64,15.64,15.6,15.6,40100
08/01/2003,13:30,15.6,15.63,15.6,15.63,5400
08/01/2003,13:35,15.63,15.64,15.63,15.63,7300
08/01/2003,13:40,15.63,15.63,15.6,15.6,5200
08/01/2003,13:45,15.6,15.61,15.6,15.61,9400
08/01/2003,13:50,15.61,15.61,15.58,15.6,19200
08/01/2003,13:55,15.6,15.62,15.6,15.62,6000
08/01/2003,14:00,15.62,15.62,15.58,15.58,35300
08/01/2003,14:05,15.58,15.58,15.56,15.57,700
08/01/2003,14:10,15.56,15.56,15.55,15.55,11900
08/01/2003,14:15,15.55,15.56,15.55,15.55,3000
08/01/2003,14:20,15.56,15.56,15.54,15.55,9900
08/01/2003,14:25,15.55,15.6,15.55,15.59,8500
08/01/2003,14:30,15.6,15.6,15.58,15.59,47400
08/01/2003,14:35,15.59,15.6,15.58,15.58,11500
08/01/2003,14:40,15.58,15.6,15.57,15.59,8000
08/01/2003,14:45,15.6,15.6,15.57,15.59,9200
08/01/2003,14:50,15.59,15.6,15.57,15.57,11600
08/01/2003,14:55,15.57,15.6,15.57,15.58,9600
08/01/2003,15:00,15.58,15.59,15.55,15.55,10700
08/01/2003,15:05,15.55,15.59,15.52,15.52,74700
08/01/2003,15:10,15.52,15.53,15.51,15.52,17900
08/01/2003,15:15,15.51,15.54,15.51,15.54,6500
08/01/2003,15:20,15.54,15.54,15.53,15.53,5800
08/01/2003,15:25,15.54,15.58,15.53,15.58,18500
08/01/2003,15:30,15.57,15.58,15.56,15.58,7300
08/01/2003,15:35,15.58,15.6,15.58,15.6,30000
08/01/2003,15:40,15.6,15.65,15.59,15.64,33500
08/01/2003,15:45,15.65,15.65,15.62,15.63,46900
08/01/2003,15:50,15.63,15.65,15.61,15.64,11900
08/01/2003,15:55,15.65,15.69,15.65,15.669,71600
08/04/2003,09:30,16.05,16.23,16.05,16.13,87800
08/04/2003,09:35,16.09,16.09,15.87,15.87,62600
08/04/2003,09:40,15.86,15.88,15.82,15.84,55700
08/04/2003,09:45,15.84,15.98,15.84,15.97,32600
08/04/2003,09:50,15.95,15.95,15.84,15.84,42400
08/04/2003,09:55,15.84,15.97,15.76,15.97,86300
08/04/2003,10:00,15.97,16.07,15.97,16.07,62000
08/04/2003,10:05,16.08,16.11,16.03,16.11,60400
08/04/2003,10:10,16.14,16.26,16.12,16.26,45100
08/04/2003,10:15,16.26,16.33,16.22,16.31,79200
08/04/2003,10:20,16.35,16.38,16.34,16.38,34100
08/04/2003,10:25,16.38,16.39,16.25,16.27,53400
08/04/2003,10:30,16.27,16.29,16.23,16.29,18400
08/04/2003,10:35,16.3,16.31,16.28,16.3,67100
08/04/2003,10:40,16.32,16.36,16.32,16.32,11700
08/04/2003,10:45,16.32,16.35,16.3,16.35,30400
08/04/2003,10:50,16.34,16.34,16.26,16.27,18700
08/04/2003,10:55,16.27,16.29,16.23,16.26,20100
08/04/2003,11:00,16.26,16.3,16.25,16.29,23200
08/04/2003,11:05,16.28,16.29,16.27,16.27,12500
08/04/2003,11:10,16.28,16.28,16.27,16.28,6200
08/04/2003,11:15,16.28,16.29,16.28,16.28,11700
08/04/2003,11:20,16.27,16.29,16.27,16.29,6300
08/04/2003,11:25,16.28,16.29,16.28,16.28,3600
08/04/2003,11:30,16.28,16.3,16.28,16.29,15800
08/04/2003,11:35,16.29,16.33,16.29,16.33,49200
08/04/2003,11:40,16.32,16.33,16.31,16.32,9000
08/04/2003,11:45,16.32,16.38,16.32,16.36,14400
08/04/2003,11:50,16.36,16.36,16.25,16.25,27100
08/04/2003,11:55,16.29,16.3,16.25,16.28,11600
08/04/2003,12:00,16.28,16.3,16.27,16.3,6800
08/04/2003,12:05,16.3,16.31,16.28,16.29,7200
08/04/2003,12:10,16.29,16.32,16.29,16.32,10200
08/04/2003,12:15,16.33,16.38,16.32,16.38,20500
08/04/2003,12:20,16.38,16.39,16.33,16.33,50900
08/04/2003,12:25,16.33,16.37,16.3,16.37,39500
08/04/2003,12:30,16.36,16.37,16.36,16.37,9500
08/04/2003,12:35,16.37,16.4,16.36,16.39,61900
08/04/2003,12:40,16.39,16.4,16.38,16.39,18800
08/04/2003,12:45,16.39,16.4,16.35,16.35,20300
08/04/2003,12:50,16.36,16.36,16.35,16.35,2200
08/04/2003,12:55,16.36,16.36,16.34,16.34,16000
08/04/2003,13:00,16.33,16.36,16.33,16.36,9200
08/04/2003,13:05,16.35,16.36,16.35,16.35,7400
08/04/2003,13:10,16.36,16.37,16.35,16.37,19400
08/04/2003,13:15,16.37,16.38,16.36,16.37,9700
08/04/2003,13:20,16.37,16.44,16.37,16.39,26300
08/04/2003,13:25,16.43,16.46,16.34,16.34,42300
08/04/2003,13:30,16.33,16.33,16.26,16.26,15400
08/04/2003,13:35,16.27,16.28,16.24,16.24,11300
08/04/2003,13:40,16.24,16.3,16.24,16.28,52400
08/04/2003,13:45,16.29,16.32,16.28,16.32,10100
08/04/2003,13:50,16.31,16.36,16.31,16.36,8800
08/04/2003,13:55,16.36,16.49,16.35,16.4,43400
08/04/2003,14:00,16.43,16.46,16.37,16.44,32700
08/04/2003,14:05,16.43,16.46,16.43,16.43,41800
08/04/2003,14:10,16.41,16.41,16.39,16.39,13800
08/04/2003,14:15,16.4,16.4,16.35,16.35,7900
08/04/2003,14:20,16.34,16.35,16.32,16.35,13600
08/04/2003,14:25,16.35,16.37,16.34,16.37,18800
08/04/2003,14:30,16.36,16.37,16.32,16.34,33200
08/04/2003,14:35,16.36,16.36,16.29,16.32,39600
08/04/2003,14:40,16.31,16.32,16.29,16.29,23300
08/04/2003,14:45,16.3,16.3,16.22,16.22,31300
08/04/2003,14:50,16.21,16.21,16.15,16.16,37200
08/04/2003,14:55,16.16,16.23,16.11,16.11,49000
08/04/2003,15:00,16.11,16.12,16.09,16.12,27000
08/04/2003,15:05,16.12,16.12,16.08,16.09,26500
08/04/2003,15:10,16.09,16.09,16.08,16.09,28100
08/04/2003,15:15,16.09,16.09,16.06,16.07,35500
08/04/2003,15:20,16.06,16.09,16.05,16.09,15200
08/04/2003,15:25,16.09,16.12,16.08,16.12,10600
08/04/2003,15:30,16.13,16.14,16.1,16.14,44300
08/04/2003,15:35,16.14,16.15,16.13,16.15,92000
08/04/2003,15:40,16.15,16.3,16.15,16.3,61200
08/04/2003,15:45,16.3,16.35,16.29,16.35,55200
08/04/2003,15:50,16.35,16.35,16.28,16.32,92800
08/04/2003,15:55,16.33,16.33,16.3,16.3,64100
08/05/2003,09:30,16.78,16.78,16.75,16.76,107500
08/05/2003,09:35,16.76,16.78,16.65,16.65,30300
08/05/2003,09:40,16.66,16.7,16.65,16.69,86700
08/05/2003,09:45,16.68,16.685,16.62,16.63,50200
08/05/2003,09:50,16.63,16.67,16.62,16.67,36100
08/05/2003,09:55,16.68,16.69,16.67,16.68,31600
08/05/2003,10:00,16.68,16.72,16.66,16.69,95900
08/05/2003,10:05,16.68,16.69,16.55,16.55,29100
08/05/2003,10:10,16.55,16.56,16.51,16.52,42600
08/05/2003,10:15,16.52,16.66,16.52,16.66,24700
08/05/2003,10:20,16.68,16.73,16.67,16.72,37700
08/05/2003,10:25,16.71,16.72,16.63,16.64,39800
08/05/2003,10:30,16.65,16.71,16.64,16.69,37300
08/05/2003,10:35,16.7,16.71,16.68,16.68,12200
08/05/2003,10:40,16.69,16.7,16.68,16.69,46200
08/05/2003,10:45,16.7,16.71,16.67,16.67,14900
08/05/2003,10:50,16.68,16.68,16.67,16.67,7000
08/05/2003,10:55,16.64,16.64,16.62,16.63,8200
08/05/2003,11:00,16.62,16.64,16.62,16.64,10500
08/05/2003,11:05,16.64,16.67,16.64,16.67,26700
08/05/2003,11:10,16.67,16.67,16.65,16.66,2400
08/05/2003,11:15,16.65,16.66,16.58,16.61,12400
08/05/2003,11:20,16.6,16.6,16.58,16.58,17600
08/05/2003,11:25,16.58,16.59,16.58,16.59,4800
08/05/2003,11:30,16.58,16.58,16.55,16.58,18400
08/05/2003,11:35,16.58,16.59,16.57,16.57,8800
08/05/2003,11:40,16.57,16.57,16.54,16.54,14700
08/05/2003,11:45,16.54,16.54,16.52,16.52,4600
08/05/2003,11:50,16.51,16.51,16.48,16.48,19900
08/05/2003,11:55,16.48,16.48,16.46,16.47,20400
08/05/2003,12:00,16.46,16.46,16.43,16.43,13100
08/05/2003,12:05,16.43,16.43,16.4,16.4,3700
08/05/2003,12:10,16.4,16.4,16.37,16.4,15000
08/05/2003,12:15,16.4,16.42,16.39,16.42,19800
08/05/2003,12:20,16.41,16.41,16.39,16.39,3300
08/05/2003,12:25,16.38,16.39,16.36,16.37,13200
08/05/2003,12:30,16.36,16.37,16.33,16.33,7500
08/05/2003,12:35,16.33,16.34,16.32,16.33,8800
08/05/2003,12:40,16.32,16.33,16.32,16.33,6100
08/05/2003,12:45,16.33,16.38,16.33,16.37,9000
08/05/2003,12:50,16.36,16.39,16.36,16.38,6600
08/05/2003,12:55,16.38,16.38,16.37,16.37,1200
08/05/2003,13:00,16.36,16.36,16.31,16.34,8600
08/05/2003,13:05,16.32,16.34,16.32,16.33,7900
08/05/2003,13:10,16.34,16.34,16.32,16.32,9400
08/05/2003,13:15,16.32,16.32,16.31,16.32,8600
08/05/2003,13:20,16.32,16.32,16.31,16.32,1000
08/05/2003,13:25,16.31,16.31,16.27,16.27,18400
08/05/2003,13:30,16.28,16.3,16.26,16.3,32900
08/05/2003,13:35,16.31,16.31,16.3,16.3,13400
08/05/2003,13:40,16.31,16.31,16.3,16.3,4600
08/05/2003,13:45,16.3,16.31,16.3,16.3,25200
08/05/2003,13:50,16.31,16.31,16.3,16.31,8500
08/05/2003,13:55,16.31,16.31,16.28,16.29,39100
08/05/2003,14:00,16.28,16.32,16.27,16.32,30500
08/05/2003,14:05,16.35,16.36,16.34,16.35,10500
08/05/2003,14:10,16.35,16.35,16.34,16.35,2500
08/05/2003,14:15,16.34,16.34,16.33,16.33,9400
08/05/2003,14:20,16.33,16.33,16.28,16.28,6600
08/05/2003,14:25,16.28,16.29,16.28,16.28,98500
08/05/2003,14:30,16.29,16.29,16.25,16.25,10000
08/05/2003,14:35,16.25,16.29,16.25,16.27,11400
08/05/2003,14:40,16.27,16.28,16.27,16.27,9800
08/05/2003,14:45,16.28,16.28,16.26,16.26,6500
08/05/2003,14:50,16.26,16.27,16.26,16.27,2800
08/05/2003,14:55,16.26,16.27,16.26,16.26,10900
08/05/2003,15:00,16.27,16.27,16.25,16.25,6800
08/05/2003,15:05,16.25,16.26,16.2,16.2,8700
08/05/2003,15:10,16.2,16.21,16.17,16.18,20200
08/05/2003,15:15,16.18,16.2,16.17,16.2,35000
08/05/2003,15:20,16.2,16.25,16.19,16.24,19600
08/05/2003,15:25,16.23,16.24,16.23,16.24,18700
08/05/2003,15:30,16.24,16.24,16.22,16.22,32600
08/05/2003,15:35,16.22,16.22,16.15,16.17,26300
08/05/2003,15:40,16.18,16.18,16.15,16.15,39500
08/05/2003,15:45,16.15,16.19,16.14,16.19,127200
08/05/2003,15:50,16.2,16.29,16.2,16.29,23300
08/05/2003,15:55,16.29,16.3,16.25,16.27,99500
08/06/2003,09:30,16.24,16.26,16.2,16.2,8200
08/06/2003,09:35,16.2,16.2,16.1,16.1,16000
08/06/2003,09:40,16.08,16.1,16.02,16.02,18900
08/06/2003,09:45,16.02,16.02,15.81,15.81,41700
08/06/2003,09:50,15.81,15.85,15.81,15.84,32400
08/06/2003,09:55,15.85,15.86,15.83,15.85,18900
08/06/2003,10:00,15.85,15.93,15.84,15.91,53500
08/06/2003,10:05,15.92,15.92,15.84,15.84,52400
08/06/2003,10:10,15.84,15.85,15.82,15.85,11700
08/06/2003,10:15,15.8,15.8,15.76,15.76,51700
08/06/2003,10:20,15.76,15.77,15.72,15.72,36200
08/06/2003,10:25,15.72,15.77,15.72,15.76,22600
08/06/2003,10:30,15.77,15.77,15.76,15.77,6300
08/06/2003,10:35,15.77,15.78,15.75,15.77,31600
08/06/2003,10:40,15.77,15.8,15.76,15.8,40400
08/06/2003,10:45,15.8,15.82,15.8,15.81,69900
08/06/2003,10:50,15.82,15.83,15.81,15.82,8700
08/06/2003,10:55,15.82,15.85,15.82,15.85,30300
08/06/2003,11:00,15.87,15.88,15.86,15.88,9400
08/06/2003,11:05,15.87,15.87,15.83,15.84,23800
08/06/2003,11:10,15.84,15.85,15.84,15.84,130200
08/06/2003,11:15,15.84,15.85,15.82,15.84,9100
08/06/2003,11:20,15.83,15.83,15.82,15.83,10400
08/06/2003,11:25,15.82,15.82,15.8,15.81,10900
08/06/2003,11:30,15.8,15.81,15.78,15.78,11300
08/06/2003,11:35,15.78,15.79,15.73,15.73,38800
08/06/2003,11:40,15.75,15.81,15.75,15.81,40600
08/06/2003,11:45,15.8,15.8,15.77,15.8,57400
08/06/2003,11:50,15.79,15.79,15.77,15.78,10900
08/06/2003,11:55,15.76,15.8,15.76,15.8,14200
08/06/2003,12:00,15.81,15.82,15.8,15.81,11200
08/06/2003,12:05,15.81,15.82,15.8,15.81,22500
08/06/2003,12:10,15.82,15.85,15.81,15.85,68200
08/06/2003,12:15,15.85,15.89,15.85,15.89,13400
08/06/2003,12:20,15.89,15.89,15.88,15.89,22200
08/06/2003,12:25,15.88,15.89,15.88,15.89,17400
08/06/2003,12:30,15.89,15.9,15.89,15.9,20700
08/06/2003,12:35,15.9,15.91,15.89,15.91,20700
08/06/2003,12:40,15.91,15.93,15.9,15.92,35700
08/06/2003,12:45,15.92,15.93,15.9,15.9,17700
08/06/2003,12:50,15.9,15.91,15.89,15.91,52200
08/06/2003,12:55,15.91,15.92,15.91,15.91,3700
08/06/2003,13:00,15.9,15.91,15.88,15.88,15100
08/06/2003,13:05,15.86,15.86,15.85,15.85,15100
08/06/2003,13:10,15.84,15.84,15.83,15.83,5900
08/06/2003,13:15,15.84,15.84,15.82,15.82,6000
08/06/2003,13:20,15.82,15.85,15.82,15.84,4100
08/06/2003,13:25,15.85,15.88,15.84,15.87,9200
08/06/2003,13:30,15.86,15.86,15.85,15.86,13100
08/06/2003,13:35,15.85,15.86,15.85,15.85,9700
08/06/2003,13:40,15.84,15.85,15.83,15.84,13400
08/06/2003,13:45,15.84,15.85,15.84,15.84,6500
08/06/2003,13:50,15.83,15.83,15.82,15.82,5100
08/06/2003,13:55,15.83,15.83,15.82,15.82,7400
08/06/2003,14:00,15.82,15.83,15.8,15.81,9100
08/06/2003,14:05,15.81,15.81,15.8,15.8,4100
08/06/2003,14:10,15.8,15.81,15.8,15.81,57100
08/06/2003,14:15,15.8,15.81,15.78,15.78,8900
08/06/2003,14:20,15.79,15.8,15.77,15.8,13000
08/06/2003,14:25,15.8,15.83,15.8,15.82,20800
08/06/2003,14:30,15.83,15.83,15.82,15.83,21300
08/06/2003,14:35,15.82,15.82,15.77,15.77,20400
08/06/2003,14:40,15.77,15.78,15.73,15.74,24800
08/06/2003,14:45,15.74,15.76,15.73,15.75,25200
08/06/2003,14:50,15.76,15.76,15.75,15.75,20900
08/06/2003,14:55,15.75,15.76,15.74,15.75,41700
08/06/2003,15:00,15.76,15.76,15.74,15.75,28900
08/06/2003,15:05,15.75,15.76,15.75,15.75,14500
08/06/2003,15:10,15.75,15.76,15.73,15.75,16600
08/06/2003,15:15,15.73,15.74,15.72,15.72,29500
08/06/2003,15:20,15.71,15.71,15.67,15.68,24700
08/06/2003,15:25,15.68,15.68,15.67,15.68,15100
08/06/2003,15:30,15.67,15.68,15.66,15.66,48800
08/06/2003,15:35,15.66,15.67,15.61,15.62,29400
08/06/2003,15:40,15.62,15.63,15.55,15.57,40200
08/06/2003,15:45,15.56,15.56,15.53,15.54,69300
08/06/2003,15:50,15.54,15.59,15.53,15.59,56400
08/06/2003,15:55,15.58,15.62,15.58,15.61,66800
08/07/2003,09:30,15.61,15.66,15.61,15.65,18300
08/07/2003,09:35,15.64,15.64,15.62,15.62,5500
08/07/2003,09:40,15.62,15.62,15.61,15.62,21600
08/07/2003,09:45,15.62,15.68,15.62,15.68,63700
08/07/2003,09:50,15.71,15.802,15.71,15.8,31900
08/07/2003,09:55,15.75,15.79,15.75,15.79,24300
08/07/2003,10:00,15.79,15.84,15.79,15.84,27100
08/07/2003,10:05,15.84,16,15.84,15.99,78500
08/07/2003,10:10,16,16,15.95,15.98,52500
08/07/2003,10:15,15.97,15.98,15.97,15.98,3000
08/07/2003,10:20,15.97,15.97,15.95,15.95,17100
08/07/2003,10:25,15.96,15.96,15.92,15.95,11800
08/07/2003,10:30,15.95,15.95,15.94,15.94,7500
08/07/2003,10:35,15.93,15.94,15.9,15.91,46800
08/07/2003,10:40,15.9,15.9,15.89,15.89,4100
08/07/2003,10:45,15.9,15.9,15.89,15.9,4800
08/07/2003,10:50,15.9,15.92,15.9,15.92,10700
08/07/2003,10:55,15.93,15.93,15.86,15.86,31800
08/07/2003,11:00,15.86,15.89,15.86,15.89,13600
08/07/2003,11:05,15.89,15.89,15.88,15.89,32500
08/07/2003,11:10,15.89,15.89,15.88,15.89,5500
08/07/2003,11:15,15.89,15.89,15.89,15.89,6600
08/07/2003,11:20,15.88,15.89,15.88,15.89,8400
08/07/2003,11:25,15.89,15.89,15.87,15.89,14300
08/07/2003,11:30,15.89,15.89,15.88,15.89,35000
08/07/2003,11:35,15.89,15.9,15.89,15.9,12500
08/07/2003,11:40,15.89,15.9,15.88,15.88,6700
08/07/2003,11:45,15.87,15.87,15.85,15.85,6200
08/07/2003,11:50,15.85,15.85,15.84,15.84,33400
08/07/2003,11:55,15.85,15.85,15.82,15.83,3700
08/07/2003,12:00,15.82,15.85,15.82,15.85,8400
08/07/2003,12:05,15.85,15.91,15.85,15.9,82300
08/07/2003,12:10,15.9,15.91,15.89,15.9,82100
08/07/2003,12:15,15.9,15.9,15.89,15.9,32700
08/07/2003,12:20,15.89,15.89,15.85,15.89,54700
08/07/2003,12:25,15.88,15.89,15.88,15.89,3300
08/07/2003,12:30,15.89,15.9,15.88,15.89,24200
08/07/2003,12:35,15.89,15.89,15.82,15.84,39300
08/07/2003,12:40,15.84,15.88,15.83,15.88,6600
08/07/2003,12:45,15.87,15.87,15.865,15.87,1600
08/07/2003,12:50,15.87,15.87,15.84,15.85,2300
08/07/2003,12:55,15.84,15.86,15.83,15.86,5000
08/07/2003,13:00,15.85,15.85,15.81,15.82,4200
08/07/2003,13:05,15.82,15.85,15.82,15.85,7400
08/07/2003,13:10,15.84,15.84,15.81,15.82,3600
08/07/2003,13:15,15.81,15.87,15.81,15.87,5600
08/07/2003,13:20,15.84,15.84,15.83,15.83,900
08/07/2003,13:25,15.84,15.88,15.82,15.87,6400
08/07/2003,13:30,15.87,15.91,15.86,15.9,29300
08/07/2003,13:35,15.9,15.9,15.9,15.9,600
08/07/2003,13:40,15.9,15.92,15.9,15.91,8100
08/07/2003,13:45,15.94,15.95,15.93,15.95,3000
08/07/2003,13:50,15.95,16,15.95,16,17600
08/07/2003,13:55,16,16.02,15.98,15.98,16800
08/07/2003,14:00,15.99,15.99,15.85,15.92,13300
08/07/2003,14:05,15.92,15.96,15.9,15.96,9800
08/07/2003,14:10,15.96,15.99,15.96,15.99,10200
08/07/2003,14:15,15.99,16.02,15.99,16.02,6600
08/07/2003,14:20,16.01,16.07,16.01,16.07,22900
08/07/2003,14:25,16.07,16.13,16.07,16.13,17500
08/07/2003,14:30,16.14,16.16,16.1,16.12,23300
08/07/2003,14:35,16.11,16.11,16.09,16.09,8400
08/07/2003,14:40,16.09,16.09,16.07,16.07,6700
08/07/2003,14:45,16.08,16.08,16.02,16.02,11900
08/07/2003,14:50,16.01,16.01,15.99,15.99,3500
08/07/2003,14:55,15.98,16,15.96,15.96,10100
08/07/2003,15:00,15.97,15.97,15.95,15.97,12300
08/07/2003,15:05,15.97,15.97,15.96,15.97,1700
08/07/2003,15:10,15.97,15.97,15.96,15.97,5700
08/07/2003,15:15,15.96,15.97,15.95,15.96,12000
08/07/2003,15:20,15.96,15.96,15.95,15.95,8900
08/07/2003,15:25,15.95,15.96,15.94,15.95,8000
08/07/2003,15:30,15.95,15.95,15.9,15.9,11800
08/07/2003,15:35,15.9,15.91,15.87,15.91,34000
08/07/2003,15:40,15.91,15.92,15.9,15.92,36900
08/07/2003,15:45,15.91,15.92,15.91,15.92,10900
08/07/2003,15:50,15.92,15.92,15.91,15.92,8400
08/07/2003,15:55,15.92,15.92,15.91,15.92,17800
08/08/2003,09:30,16.05,16.09,16.05,16.09,16000
08/08/2003,09:35,16.09,16.1,16.08,16.1,2100
08/08/2003,09:40,16.1,16.1,16.06,16.06,6000
08/08/2003,09:45,16.06,16.06,16.05,16.05,28800
08/08/2003,09:50,16.05,16.08,16.03,16.08,26500
08/08/2003,09:55,16.08,16.09,16.07,16.08,4600
08/08/2003,10:00,16.08,16.11,16.07,16.11,18000
08/08/2003,10:05,16.1,16.11,16.1,16.11,6800
08/08/2003,10:10,16.1,16.15,16.09,16.15,12000
08/08/2003,10:15,16.16,16.16,16.12,16.12,6600
08/08/2003,10:20,16.12,16.14,16.11,16.14,7600
08/08/2003,10:25,16.14,16.16,16.13,16.15,8200
08/08/2003,10:30,16.15,16.16,16.15,16.15,300
08/08/2003,10:35,16.14,16.15,16.12,16.14,14100
08/08/2003,10:40,16.12,16.12,16.12,16.12,1400
08/08/2003,10:45,16.12,16.14,16.11,16.14,29700
08/08/2003,10:50,16.14,16.14,16.1,16.12,27900
08/08/2003,10:55,16.11,16.11,16.1,16.11,5400
08/08/2003,11:00,16.11,16.12,16.11,16.11,4300
08/08/2003,11:05,16.11,16.15,16.11,16.15,4700
08/08/2003,11:10,16.16,16.16,16.14,16.16,9900
08/08/2003,11:15,16.16,16.16,16.11,16.13,67400
08/08/2003,11:20,16.12,16.12,16.12,16.12,1000
08/08/2003,11:25,16.12,16.13,16.11,16.13,4800
08/08/2003,11:30,16.13,16.13,16.11,16.11,2200
08/08/2003,11:35,16.12,16.15,16.12,16.15,8700
08/08/2003,11:40,16.15,16.19,16.15,16.17,4400
08/08/2003,11:45,16.17,16.2,16.17,16.19,2200
08/08/2003,11:50,16.2,16.21,16.2,16.21,10600
08/08/2003,11:55,16.2,16.21,16.11,16.11,16300
08/08/2003,12:00,16.11,16.12,16.1,16.11,236500
08/08/2003,12:05,16.1,16.12,16.1,16.12,28200
08/08/2003,12:10,16.13,16.15,16.12,16.15,4400
08/08/2003,12:15,16.13,16.13,16.13,16.13,600
08/08/2003,12:20,16.12,16.12,16.09,16.09,4500
08/08/2003,12:25,16.08,16.09,16.08,16.09,3700
08/08/2003,12:30,16.08,16.13,16.08,16.12,5700
08/08/2003,12:35,16.14,16.17,16.14,16.17,4400
08/08/2003,12:40,16.17,16.19,16.17,16.17,2600
08/08/2003,12:45,16.18,16.18,16.18,16.18,1200
08/08/2003,12:50,16.18,16.19,16.18,16.19,4300
08/08/2003,12:55,16.19,16.2,16.18,16.2,14400
08/08/2003,13:00,16.2,16.21,16.2,16.2,3100
08/08/2003,13:05,16.19,16.2,16.18,16.18,3900
08/08/2003,13:10,16.17,16.17,16.14,16.14,5000
08/08/2003,13:15,16.15,16.16,16.15,16.16,1600
08/08/2003,13:20,16.15,16.15,16.15,16.15,1100
08/08/2003,13:25,16.14,16.16,16.13,16.16,2200
08/08/2003,13:30,16.15,16.19,16.15,16.19,5100
08/08/2003,13:35,16.16,16.17,16.16,16.17,2400
08/08/2003,13:40,16.18,16.18,16.16,16.16,600
08/08/2003,13:45,16.16,16.16,16.16,16.16,1900
08/08/2003,13:50,16.16,16.17,16.15,16.17,2000
08/08/2003,13:55,16.17,16.18,16.17,16.18,1600
08/08/2003,14:00,16.17,16.18,16.16,16.16,500
08/08/2003,14:05,16.16,16.16,16.15,16.16,2200
08/08/2003,14:10,16.15,16.16,16.15,16.16,2300
08/08/2003,14:15,16.16,16.16,16.155,16.155,300
08/08/2003,14:20,16.16,16.2,16.15,16.2,8600
08/08/2003,14:25,16.2,16.21,16.19,16.21,2400
08/08/2003,14:30,16.21,16.21,16.19,16.19,1100
08/08/2003,14:35,16.2,16.21,16.19,16.19,6600
08/08/2003,14:40,16.21,16.21,16.2,16.21,3100
08/08/2003,14:45,16.22,16.22,16.21,16.22,3600
08/08/2003,14:50,16.22,16.22,16.19,16.19,11300
08/08/2003,14:55,16.2,16.2,16.17,16.17,2900
08/08/2003,15:00,16.17,16.17,16.16,16.16,4600
08/08/2003,15:05,16.16,16.17,16.15,16.16,1000
08/08/2003,15:10,16.15,16.16,16.15,16.16,4100
08/08/2003,15:15,16.16,16.19,16.16,16.19,4500
08/08/2003,15:20,16.18,16.18,16.17,16.18,8700
08/08/2003,15:25,16.19,16.19,16.18,16.18,800
08/08/2003,15:30,16.18,16.19,16.18,16.19,12500
08/08/2003,15:35,16.19,16.19,16.18,16.19,2300
08/08/2003,15:40,16.18,16.2,16.18,16.2,13500
08/08/2003,15:45,16.2,16.3,16.2,16.28,22100
08/08/2003,15:50,16.28,16.38,16.28,16.37,61700
08/08/2003,15:55,16.38,16.41,16.33,16.33,61600
08/11/2003,09:30,16.39,16.45,16.39,16.45,27900
08/11/2003,09:35,16.43,16.43,16.39,16.4,21200
08/11/2003,09:40,16.4,16.44,16.4,16.42,22600
08/11/2003,09:45,16.44,16.58,16.43,16.52,21700
08/11/2003,09:50,16.51,16.53,16.45,16.45,17300
08/11/2003,09:55,16.45,16.5,16.45,16.49,16100
08/11/2003,10:00,16.47,16.49,16.47,16.49,13200
08/11/2003,10:05,16.49,16.49,16.46,16.46,13900
08/11/2003,10:10,16.46,16.47,16.46,16.46,3500
08/11/2003,10:15,16.46,16.48,16.46,16.46,19600
08/11/2003,10:20,16.46,16.47,16.46,16.46,11300
08/11/2003,10:25,16.46,16.47,16.46,16.46,1700
08/11/2003,10:30,16.47,16.47,16.46,16.46,15800
08/11/2003,10:35,16.46,16.46,16.45,16.45,7100
08/11/2003,10:40,16.46,16.5,16.45,16.5,14200
08/11/2003,10:45,16.51,16.51,16.5,16.51,3300
08/11/2003,10:50,16.52,16.52,16.5,16.5,4700
08/11/2003,10:55,16.5,16.51,16.49,16.5,18500
08/11/2003,11:00,16.5,16.5,16.49,16.49,3500
08/11/2003,11:05,16.48,16.49,16.47,16.47,3600
08/11/2003,11:10,16.46,16.46,16.41,16.43,8200
08/11/2003,11:15,16.43,16.45,16.43,16.45,5300
08/11/2003,11:20,16.44,16.45,16.44,16.44,4600
08/11/2003,11:25,16.45,16.46,16.44,16.44,7200
08/11/2003,11:30,16.44,16.49,16.41,16.41,47000
08/11/2003,11:35,16.41,16.45,16.41,16.43,50800
08/11/2003,11:40,16.43,16.43,16.39,16.39,33100
08/11/2003,11:45,16.4,16.42,16.39,16.42,6800
08/11/2003,11:50,16.42,16.42,16.41,16.42,1300
08/11/2003,11:55,16.43,16.43,16.41,16.42,3500
08/11/2003,12:00,16.42,16.43,16.41,16.43,1100
08/11/2003,12:05,16.42,16.44,16.42,16.44,2200
08/11/2003,12:10,16.43,16.44,16.42,16.44,5100
08/11/2003,12:15,16.44,16.44,16.41,16.42,9600
08/11/2003,12:20,16.42,16.45,16.42,16.45,22800
08/11/2003,12:25,16.46,16.46,16.45,16.45,200
08/11/2003,12:30,16.45,16.46,16.45,16.46,1300
08/11/2003,12:35,16.46,16.49,16.46,16.49,4300
08/11/2003,12:40,16.48,16.5,16.48,16.5,11100
08/11/2003,12:45,16.5,16.51,16.5,16.5,5000
08/11/2003,12:50,16.5,16.5,16.47,16.47,16500
08/11/2003,12:55,16.46,16.46,16.42,16.42,1700
08/11/2003,13:00,16.42,16.43,16.42,16.43,2800
08/11/2003,13:05,16.43,16.43,16.43,16.43,3400
08/11/2003,13:10,16.42,16.44,16.42,16.42,3700
08/11/2003,13:15,16.44,16.47,16.44,16.47,4100
08/11/2003,13:20,16.47,16.47,16.47,16.47,1600
08/11/2003,13:25,16.47,16.47,16.46,16.46,400
08/11/2003,13:30,16.47,16.47,16.47,16.47,300
08/11/2003,13:35,16.47,16.47,16.46,16.46,1200
08/11/2003,13:40,16.47,16.47,16.46,16.46,300
08/11/2003,13:45,16.47,16.5,16.47,16.48,3100
08/11/2003,13:50,16.48,16.48,16.45,16.46,33900
08/11/2003,13:55,16.46,16.46,16.45,16.45,1700
08/11/2003,14:00,16.46,16.46,16.44,16.44,2900
08/11/2003,14:05,16.45,16.46,16.44,16.45,8600
08/11/2003,14:10,16.45,16.46,16.45,16.46,7500
08/11/2003,14:15,16.46,16.47,16.46,16.47,6400
08/11/2003,14:20,16.48,16.49,16.46,16.46,9700
08/11/2003,14:25,16.46,16.46,16.46,16.46,4100
08/11/2003,14:30,16.46,16.47,16.46,16.46,14900
08/11/2003,14:35,16.46,16.47,16.43,16.46,16200
08/11/2003,14:40,16.47,16.48,16.46,16.47,6100
08/11/2003,14:45,16.47,16.47,16.46,16.46,1900
08/11/2003,14:50,16.46,16.47,16.46,16.46,1600
08/11/2003,14:55,16.46,16.47,16.46,16.46,6400
08/11/2003,15:00,16.47,16.5,16.46,16.48,7900
08/11/2003,15:05,16.49,16.5,16.49,16.49,2800
08/11/2003,15:10,16.49,16.5,16.48,16.49,8100
08/11/2003,15:15,16.49,16.49,16.47,16.47,7800
08/11/2003,15:20,16.48,16.51,16.47,16.5,27700
08/11/2003,15:25,16.51,16.52,16.5,16.51,8300
08/11/2003,15:30,16.51,16.51,16.5,16.5,17000
08/11/2003,15:35,16.5,16.6,16.5,16.57,57400
08/11/2003,15:40,16.57,16.6,16.57,16.58,33500
08/11/2003,15:45,16.59,16.59,16.57,16.58,23100
08/11/2003,15:50,16.57,16.61,16.57,16.6,23700
08/11/2003,15:55,16.61,16.64,16.6,16.61,41300
08/12/2003,09:30,16.72,16.72,16.71,16.71,20000
08/12/2003,09:35,16.7,16.7,16.68,16.69,7700
08/12/2003,09:40,16.69,16.7,16.68,16.68,51300
08/12/2003,09:45,16.68,16.68,16.66,16.66,10100
08/12/2003,09:50,16.67,16.68,16.66,16.66,12200
08/12/2003,09:55,16.66,16.68,16.66,16.67,11100
08/12/2003,10:00,16.67,16.69,16.67,16.68,15800
08/12/2003,10:05,16.69,16.73,16.69,16.73,22400
08/12/2003,10:10,16.74,16.75,16.74,16.74,12600
08/12/2003,10:15,16.75,16.75,16.73,16.73,21300
08/12/2003,10:20,16.73,16.73,16.73,16.73,7800
08/12/2003,10:25,16.73,16.74,16.73,16.73,8400
08/12/2003,10:30,16.73,16.78,16.73,16.78,48200
08/12/2003,10:35,16.78,16.84,16.78,16.84,24900
08/12/2003,10:40,16.83,16.86,16.82,16.84,33300
08/12/2003,10:45,16.83,16.83,16.81,16.81,21400
08/12/2003,10:50,16.81,16.82,16.79,16.79,8200
08/12/2003,10:55,16.79,16.79,16.77,16.77,3800
08/12/2003,11:00,16.78,16.78,16.76,16.76,5700
08/12/2003,11:05,16.8,16.8,16.78,16.79,33900
08/12/2003,11:10,16.8,16.82,16.79,16.82,9000
08/12/2003,11:15,16.82,16.83,16.81,16.81,15000
08/12/2003,11:20,16.81,16.82,16.79,16.79,26900
08/12/2003,11:25,16.79,16.79,16.77,16.77,7600
08/12/2003,11:30,16.75,16.76,16.72,16.72,14800
08/12/2003,11:35,16.72,16.73,16.72,16.73,5400
08/12/2003,11:40,16.73,16.75,16.71,16.73,33000
08/12/2003,11:45,16.7197,16.72,16.71,16.71,128100
08/12/2003,11:50,16.72,16.78,16.72,16.78,9900
08/12/2003,11:55,16.78,16.8,16.77,16.8,29300
08/12/2003,12:00,16.79,16.8,16.79,16.8,13700
08/12/2003,12:05,16.81,16.84,16.81,16.84,5200
08/12/2003,12:10,16.85,16.86,16.85,16.86,5200
08/12/2003,12:15,16.86,16.89,16.86,16.88,8200
08/12/2003,12:20,16.88,16.89,16.88,16.89,9000
08/12/2003,12:25,16.89,16.92,16.89,16.91,14100
08/12/2003,12:30,16.92,16.92,16.87,16.87,25600
08/12/2003,12:35,16.89,16.89,16.87,16.87,7100
08/12/2003,12:40,16.87,16.87,16.86,16.86,3800
08/12/2003,12:45,16.86,16.86,16.85,16.85,3300
08/12/2003,12:50,16.85,16.85,16.84,16.85,3100
08/12/2003,12:55,16.84,16.85,16.8,16.8,5500
08/12/2003,13:00,16.8,16.81,16.8,16.81,1100
08/12/2003,13:05,16.79,16.8,16.79,16.79,3600
08/12/2003,13:10,16.79,16.79,16.78,16.78,1700
08/12/2003,13:15,16.78,16.79,16.78,16.78,800
08/12/2003,13:20,16.79,16.79,16.78,16.79,3900
08/12/2003,13:25,16.78,16.78,16.77,16.77,2900
08/12/2003,13:30,16.77,16.77,16.77,16.77,600
08/12/2003,13:35,16.77,16.78,16.77,16.77,2300
08/12/2003,13:40,16.77,16.78,16.77,16.78,13300
08/12/2003,13:45,16.77,16.79,16.77,16.78,7100
08/12/2003,13:50,16.79,16.8,16.78,16.79,5800
08/12/2003,13:55,16.8,16.8,16.79,16.8,5000
08/12/2003,14:00,16.8,16.8,16.79,16.8,5000
08/12/2003,14:05,16.8,16.83,16.8,16.83,11400
08/12/2003,14:10,16.87,16.87,16.85,16.86,28200
08/12/2003,14:15,16.86,16.87,16.82,16.87,18200
08/12/2003,14:20,16.87,16.87,16.84,16.84,17000
08/12/2003,14:25,16.84,16.85,16.84,16.85,12300
08/12/2003,14:30,16.83,16.85,16.83,16.84,21400
08/12/2003,14:35,16.85,16.88,16.85,16.88,5500
08/12/2003,14:40,16.87,16.93,16.87,16.93,26800
08/12/2003,14:45,16.92,16.95,16.92,16.95,21800
08/12/2003,14:50,17,17.02,16.99,17.02,76100
08/12/2003,14:55,17.01,17.03,17.01,17.01,31700
08/12/2003,15:00,17.01,17.03,17.01,17.02,30700
08/12/2003,15:05,17.02,17.04,17.02,17.03,24500
08/12/2003,15:10,17.03,17.05,17.03,17.04,93700
08/12/2003,15:15,17.04,17.04,17.03,17.03,24700
08/12/2003,15:20,17.03,17.04,17,17,28400
08/12/2003,15:25,17.01,17.01,16.99,16.99,20400
08/12/2003,15:30,17,17,16.99,16.99,19100
08/12/2003,15:35,17,17.01,16.99,16.99,20800
08/12/2003,15:40,16.99,17,16.96,16.98,20600
08/12/2003,15:45,16.99,17.12,16.99,17.08,51800
08/12/2003,15:50,17.08,17.15,17.08,17.09,39100
08/12/2003,15:55,17.11,17.12,17.1,17.12,32700
08/13/2003,09:30,17.11,17.14,17.11,17.14,80700
08/13/2003,09:35,17.13,17.13,17.06,17.07,83400
08/13/2003,09:40,17.05,17.07,17,17,10500
08/13/2003,09:45,17.01,17.01,16.93,16.95,24200
08/13/2003,09:50,16.93,16.93,16.84,16.86,76900
08/13/2003,09:55,16.85,16.87,16.85,16.85,104600
08/13/2003,10:00,16.86,16.86,16.8,16.84,264000
08/13/2003,10:05,16.84,16.9,16.84,16.87,114300
08/13/2003,10:10,16.88,16.88,16.85,16.88,13900
08/13/2003,10:15,16.88,16.89,16.88,16.89,18400
08/13/2003,10:20,16.89,16.89,16.87,16.89,17500
08/13/2003,10:25,16.88,16.91,16.88,16.9,12600
08/13/2003,10:30,16.91,16.92,16.91,16.91,4700
08/13/2003,10:35,16.91,16.92,16.91,16.92,6300
08/13/2003,10:40,16.93,16.94,16.92,16.94,6800
08/13/2003,10:45,16.94,16.96,16.94,16.95,8300
08/13/2003,10:50,16.94,16.95,16.93,16.94,6500
08/13/2003,10:55,16.93,16.94,16.93,16.93,5700
08/13/2003,11:00,16.93,16.94,16.92,16.93,10000
08/13/2003,11:05,16.93,16.96,16.93,16.96,23500
08/13/2003,11:10,16.97,17,16.97,16.98,21900
08/13/2003,11:15,16.98,16.99,16.98,16.99,8700
08/13/2003,11:20,17,17.01,17,17.01,7300
08/13/2003,11:25,17.02,17.04,17.02,17.04,11300
08/13/2003,11:30,17.04,17.04,17.02,17.03,9600
08/13/2003,11:35,17.04,17.04,17.03,17.03,2400
08/13/2003,11:40,17.03,17.03,17,17.01,24000
08/13/2003,11:45,17,17.01,16.94,16.94,11300
08/13/2003,11:50,16.95,16.96,16.94,16.95,55800
08/13/2003,11:55,16.96,16.98,16.96,16.98,1400
08/13/2003,12:00,16.99,16.99,16.99,16.99,1200
08/13/2003,12:05,17,17,16.95,16.95,32400
08/13/2003,12:10,16.96,16.96,16.89,16.89,10600
08/13/2003,12:15,16.88,16.88,16.85,16.85,7200
08/13/2003,12:20,16.85,16.89,16.85,16.89,7100
08/13/2003,12:25,16.88,16.9,16.88,16.88,3100
08/13/2003,12:30,16.87,16.9,16.87,16.89,8000
08/13/2003,12:35,16.9,16.9,16.9,16.9,900
08/13/2003,12:40,16.9,16.9,16.89,16.89,5100
08/13/2003,12:45,16.9,16.9,16.89,16.9,2100
08/13/2003,12:50,16.9,16.9,16.89,16.9,2600
08/13/2003,12:55,16.91,16.91,16.9,16.9,5600
08/13/2003,13:00,16.9,16.9,16.9,16.9,2000
08/13/2003,13:05,16.9,16.9,16.9,16.9,600
08/13/2003,13:10,16.9,16.9,16.88,16.88,2700
08/13/2003,13:15,16.88,16.88,16.88,16.88,600
08/13/2003,13:20,16.88,16.88,16.88,16.88,3000
08/13/2003,13:25,16.88,16.88,16.87,16.87,3200
08/13/2003,13:30,16.87,16.88,16.87,16.88,2700
08/13/2003,13:35,16.88,16.88,16.87,16.87,1200
08/13/2003,13:40,16.87,16.87,16.84,16.84,10900
08/13/2003,13:45,16.84,16.85,16.84,16.84,1700
08/13/2003,13:50,16.84,16.84,16.81,16.81,4100
08/13/2003,13:55,16.81,16.82,16.81,16.82,9800
08/13/2003,14:00,16.81,16.86,16.81,16.85,18700
08/13/2003,14:05,16.86,16.86,16.84,16.85,5000
08/13/2003,14:10,16.85,16.88,16.85,16.87,6700
08/13/2003,14:15,16.88,16.88,16.85,16.85,6400
08/13/2003,14:20,16.86,16.89,16.86,16.89,4800
08/13/2003,14:25,16.89,16.91,16.89,16.91,5900
08/13/2003,14:30,16.91,16.91,16.89,16.9,5300
08/13/2003,14:35,16.89,16.9,16.89,16.9,5200
08/13/2003,14:40,16.9,16.92,16.89,16.91,12500
08/13/2003,14:45,16.92,16.92,16.88,16.89,33800
08/13/2003,14:50,16.88,16.88,16.85,16.85,14400
08/13/2003,14:55,16.86,16.86,16.81,16.81,8500
08/13/2003,15:00,16.78,16.79,16.78,16.79,11500
08/13/2003,15:05,16.79,16.79,16.77,16.77,8100
08/13/2003,15:10,16.77,16.78,16.77,16.77,4400
08/13/2003,15:15,16.77,16.77,16.73,16.73,16600
08/13/2003,15:20,16.73,16.74,16.71,16.71,3600
08/13/2003,15:25,16.7,16.7,16.68,16.69,8100
08/13/2003,15:30,16.69,16.7,16.68,16.68,21500
08/13/2003,15:35,16.69,16.7,16.68,16.7,9900
08/13/2003,15:40,16.7,16.7,16.65,16.66,19500
08/13/2003,15:45,16.65,16.67,16.65,16.67,28200
08/13/2003,15:50,16.67,16.71,16.67,16.7,13300
08/13/2003,15:55,16.71,16.73,16.71,16.72,10300
08/14/2003,09:30,0,0,0,0,0
08/14/2003,09:35,16.75,16.78,16.74,16.78,6700
08/14/2003,09:40,16.75,16.76,16.72,16.73,5600
08/14/2003,09:45,16.72,16.79,16.72,16.79,7600
08/14/2003,09:50,16.81,16.92,16.81,16.92,10000
08/14/2003,09:55,16.92,16.93,16.91,16.92,9400
08/14/2003,10:00,16.91,16.91,16.89,16.9,5900
08/14/2003,10:05,16.9,16.9,16.82,16.82,3600
08/14/2003,10:10,16.81,16.81,16.8,16.8,3300
08/14/2003,10:15,16.8,16.81,16.8,16.8,8100
08/14/2003,10:20,16.8,16.81,16.8,16.8,4300
08/14/2003,10:25,16.8,16.81,16.79,16.8,6600
08/14/2003,10:30,16.8,16.88,16.8,16.84,8400
08/14/2003,10:35,16.83,16.85,16.8,16.82,5300
08/14/2003,10:40,16.81,16.85,16.8,16.85,10100
08/14/2003,10:45,16.85,16.87,16.8,16.81,4600
08/14/2003,10:50,16.8,16.82,16.8,16.81,1800
08/14/2003,10:55,16.81,16.85,16.81,16.85,1600
08/14/2003,11:00,16.88,16.89,16.87,16.87,4600
08/14/2003,11:05,16.88,16.88,16.85,16.85,11000
08/14/2003,11:10,16.85,16.86,16.85,16.86,1800
08/14/2003,11:15,16.87,16.88,16.86,16.88,47800
08/14/2003,11:20,16.89,16.96,16.89,16.95,26100
08/14/2003,11:25,16.95,16.95,16.94,16.95,12800
08/14/2003,11:30,16.95,16.95,16.94,16.94,6700
08/14/2003,11:35,16.93,16.93,16.89,16.9,6600
08/14/2003,11:40,16.9,16.9,16.88,16.88,9400
08/14/2003,11:45,16.88,16.95,16.87,16.95,16200
08/14/2003,11:50,16.92,16.96,16.92,16.96,2400
08/14/2003,11:55,16.96,16.96,16.95,16.95,5600
08/14/2003,12:00,16.95,16.97,16.95,16.97,12200
08/14/2003,12:05,16.97,16.98,16.96,16.97,6000
08/14/2003,12:10,16.97,16.98,16.97,16.97,13800
08/14/2003,12:15,16.96,16.97,16.96,16.96,1700
08/14/2003,12:20,16.95,16.95,16.94,16.95,5300
08/14/2003,12:25,16.95,17,16.95,16.98,40900
08/14/2003,12:30,16.98,16.98,16.97,16.97,3400
08/14/2003,12:35,16.97,17,16.97,17,31100
08/14/2003,12:40,17.03,17.06,17.03,17.05,2900
08/14/2003,12:45,17.05,17.06,17.05,17.06,3900
08/14/2003,12:50,17.07,17.08,17.07,17.07,4300
08/14/2003,12:55,17.07,17.07,17.06,17.06,3600
08/14/2003,13:00,17.06,17.1,17.06,17.1,4700
08/14/2003,13:05,17.08,17.1,17.08,17.1,16000
08/14/2003,13:10,17.1,17.12,17.1,17.12,2400
08/14/2003,13:15,17.12,17.15,17.11,17.14,16200
08/14/2003,13:20,17.14,17.14,17.12,17.12,10700
08/14/2003,13:25,17.12,17.12,17.1,17.1,11500
08/14/2003,13:30,17.1,17.1,17.09,17.1,67400
08/14/2003,13:35,17.1,17.11,17.07,17.08,10500
08/14/2003,13:40,17.09,17.1,17.09,17.1,4600
08/14/2003,13:45,17.15,17.15,17.14,17.15,21700
08/14/2003,13:50,17.13,17.14,17.13,17.14,4800
08/14/2003,13:55,17.14,17.17,17.13,17.17,8500
08/14/2003,14:00,17.18,17.18,17.17,17.17,3300
08/14/2003,14:05,17.17,17.19,17.17,17.19,7300
08/14/2003,14:10,17.19,17.19,17.14,17.14,5700
08/14/2003,14:15,17.15,17.15,17.08,17.08,4600
08/14/2003,14:20,17.09,17.09,17.07,17.07,11200
08/14/2003,14:25,17.07,17.07,17.05,17.05,6100
08/14/2003,14:30,17.06,17.08,17.05,17.08,57800
08/14/2003,14:35,17.08,17.09,17.08,17.08,2400
08/14/2003,14:40,17.09,17.09,17.08,17.08,2400
08/14/2003,14:45,17.09,17.09,17.07,17.07,14600
08/14/2003,14:50,17.07,17.09,17.07,17.08,9800
08/14/2003,14:55,17.09,17.09,17.06,17.07,9600
08/14/2003,15:00,17.08,17.08,17.06,17.06,7500
08/14/2003,15:05,17.07,17.09,17.07,17.07,14600
08/14/2003,15:10,17.07,17.08,17.03,17.04,10200
08/14/2003,15:15,17.03,17.05,17.02,17.05,9800
08/14/2003,15:20,17.05,17.06,17.05,17.05,4400
08/14/2003,15:25,17.06,17.18,17.05,17.15,17300
08/14/2003,15:30,17.16,17.2,17.16,17.17,8000
08/14/2003,15:35,17.17,17.24,17.17,17.24,41600
08/14/2003,15:40,17.23,17.26,17.22,17.23,64400
08/14/2003,15:45,17.24,17.26,17.23,17.25,17600
08/14/2003,15:50,17.25,17.26,17.23,17.23,38900
08/14/2003,15:55,17.25,17.27,17.25,17.26,36300
08/15/2003,09:30,17.47,17.47,17.35,17.47,122100
08/15/2003,09:35,17.47,17.47,17.43,17.44,5500
08/15/2003,09:40,17.44,17.44,17.38,17.41,28200
08/15/2003,09:45,17.41,17.41,17.34,17.34,6100
08/15/2003,09:50,17.35,17.4,17.35,17.4,500
08/15/2003,09:55,17.39,17.4,17.39,17.4,1800
08/15/2003,10:00,17.4,17.4,17.35,17.36,9000
08/15/2003,10:05,17.36,17.36,17.34,17.34,3100
08/15/2003,10:10,17.35,17.36,17.34,17.35,5500
08/15/2003,10:15,17.36,17.36,17.34,17.34,2400
08/15/2003,10:20,17.34,17.36,17.34,17.35,2700
08/15/2003,10:25,17.34,17.35,17.34,17.35,10000
08/15/2003,10:30,17.34,17.35,17.34,17.34,5300
08/15/2003,10:35,17.34,17.34,17.32,17.34,15600
08/15/2003,10:40,17.32,17.33,17.32,17.33,1800
08/15/2003,10:45,17.32,17.35,17.32,17.35,23300
08/15/2003,10:50,17.33,17.33,17.31,17.31,3800
08/15/2003,10:55,17.29,17.3,17.28,17.28,3500
08/15/2003,11:00,17.28,17.28,17.24,17.24,2300
08/15/2003,11:05,17.23,17.23,17.1,17.15,31600
08/15/2003,11:10,17.13,17.14,17.12,17.13,5600
08/15/2003,11:15,17.13,17.13,17.13,17.13,14100
08/15/2003,11:20,17.13,17.14,17.1,17.13,32500
08/15/2003,11:25,17.1,17.11,17.1,17.11,5800
08/15/2003,11:30,17.11,17.11,17.05,17.06,21600
08/15/2003,11:35,17.05,17.05,17.01,17.01,14700
08/15/2003,11:40,17.01,17.01,17,17.01,1700
08/15/2003,11:45,17,17,16.97,16.97,5100
08/15/2003,11:50,16.98,17,16.98,16.99,7800
08/15/2003,11:55,16.99,16.99,16.98,16.98,21200
08/15/2003,12:00,16.98,16.99,16.98,16.98,23100
08/15/2003,12:05,16.99,16.99,16.99,16.99,9800
08/15/2003,12:10,16.99,17,16.98,17,33000
08/15/2003,12:15,17,17,16.99,17,11700
08/15/2003,12:20,16.99,16.99,16.93,16.93,4500
08/15/2003,12:25,16.93,16.94,16.92,16.92,8200
08/15/2003,12:30,16.94,16.94,16.92,16.92,5700
08/15/2003,12:35,16.93,16.93,16.91,16.91,1400
08/15/2003,12:40,16.9,16.91,16.9,16.9,2700
08/15/2003,12:45,16.9,16.91,16.9,16.91,5600
08/15/2003,12:50,16.91,16.91,16.91,16.91,4700
08/15/2003,12:55,16.93,16.93,16.92,16.93,3100
08/15/2003,13:00,16.93,16.93,16.92,16.92,2200
08/15/2003,13:05,16.93,16.97,16.93,16.97,1900
08/15/2003,13:10,16.99,17,16.99,16.99,1800
08/15/2003,13:15,16.99,17.01,16.99,17,3700
08/15/2003,13:20,17,17.03,17,17.01,4100
08/15/2003,13:25,17.01,17.04,16.98,16.99,31900
08/15/2003,13:30,16.99,17,16.99,16.99,2300
08/15/2003,13:35,17,17,16.98,16.99,3700
08/15/2003,13:40,16.98,16.99,16.9,16.91,32700
08/15/2003,13:45,16.95,16.95,16.91,16.93,3000
08/15/2003,13:50,16.93,16.93,16.92,16.93,2200
08/15/2003,13:55,16.93,16.94,16.86,16.91,20300
08/15/2003,14:00,16.91,16.92,16.88,16.88,6400
08/15/2003,14:05,16.88,16.9,16.88,16.9,9100
08/15/2003,14:10,16.9,16.9,16.89,16.89,2400
08/15/2003,14:15,16.9,16.93,16.89,16.93,17700
08/15/2003,14:20,16.93,16.94,16.93,16.94,1400
08/15/2003,14:25,16.97,16.97,16.97,16.97,1600
08/15/2003,14:30,16.97,16.99,16.97,16.98,5100
08/15/2003,14:35,16.99,16.99,16.99,16.99,2500
08/15/2003,14:40,16.99,17.01,16.98,17.01,1400
08/15/2003,14:45,17.03,17.04,17.03,17.04,3100
08/15/2003,14:50,17.05,17.09,17.04,17.07,3500
08/15/2003,14:55,17.04,17.08,17.04,17.05,3100
08/15/2003,15:00,17.05,17.06,17.05,17.06,4500
08/15/2003,15:05,17.05,17.06,17.05,17.06,1200
08/15/2003,15:10,17.05,17.06,17,17.01,12700
08/15/2003,15:15,17,17,16.96,16.97,13400
08/15/2003,15:20,16.95,16.95,16.86,16.87,44900
08/15/2003,15:25,16.86,16.92,16.86,16.9,12700
08/15/2003,15:30,16.9,16.93,16.9,16.93,15200
08/15/2003,15:35,16.93,16.93,16.87,16.88,21400
08/15/2003,15:40,16.88,16.9,16.88,16.89,37000
08/15/2003,15:45,16.9,16.92,16.9,16.92,10300
08/15/2003,15:50,16.91,16.92,16.88,16.9,25500
08/15/2003,15:55,16.91,16.92,16.87,16.88,15100
08/18/2003,09:30,17,17,16.99,16.99,17100
08/18/2003,09:35,17,17.03,17,17.02,5400
08/18/2003,09:40,17.02,17.08,17.02,17.08,7100
08/18/2003,09:45,17.07,17.1,17.07,17.1,3600
08/18/2003,09:50,17.09,17.1,17.02,17.05,19300
08/18/2003,09:55,17.05,17.06,17.04,17.05,9800
08/18/2003,10:00,17.05,17.05,17.03,17.05,10500
08/18/2003,10:05,17.05,17.05,17.03,17.03,5500
08/18/2003,10:10,17.02,17.03,17.01,17.01,6200
08/18/2003,10:15,17.01,17.02,17,17.02,30800
08/18/2003,10:20,17.01,17.07,17.01,17.07,18300
08/18/2003,10:25,17.07,17.08,17.07,17.08,4800
08/18/2003,10:30,17.05,17.15,17.05,17.15,3800
08/18/2003,10:35,17.12,17.18,17.07,17.18,23800
08/18/2003,10:40,17.18,17.19,17.17,17.19,8900
08/18/2003,10:45,17.19,17.23,17.16,17.16,19800
08/18/2003,10:50,17.16,17.17,17.16,17.17,5500
08/18/2003,10:55,17.16,17.28,17.16,17.28,17500
08/18/2003,11:00,17.28,17.28,17.23,17.25,12500
08/18/2003,11:05,17.24,17.24,17.23,17.24,7100
08/18/2003,11:10,17.24,17.25,17.22,17.22,3300
08/18/2003,11:15,17.22,17.22,17.16,17.16,8900
08/18/2003,11:20,17.16,17.16,17.15,17.15,2600
08/18/2003,11:25,17.17,17.18,17.17,17.18,6500
08/18/2003,11:30,17.19,17.2,17.18,17.2,6000
08/18/2003,11:35,17.21,17.24,17.21,17.23,6600
08/18/2003,11:40,17.22,17.22,17.2,17.21,2800
08/18/2003,11:45,17.21,17.21,17.2,17.21,7000
08/18/2003,11:50,17.21,17.21,17.2,17.2,1500
08/18/2003,11:55,17.22,17.23,17.22,17.23,1800
08/18/2003,12:00,17.22,17.23,17.22,17.23,3000
08/18/2003,12:05,17.23,17.23,17.2,17.21,3000
08/18/2003,12:10,17.21,17.22,17.2,17.22,12400
08/18/2003,12:15,17.23,17.23,17.22,17.23,2600
08/18/2003,12:20,17.24,17.27,17.24,17.27,1300
08/18/2003,12:25,17.28,17.28,17.27,17.27,2000
08/18/2003,12:30,17.28,17.28,17.27,17.27,2400
08/18/2003,12:35,17.26,17.27,17.26,17.26,3200
08/18/2003,12:40,17.26,17.26,17.25,17.25,3700
08/18/2003,12:45,17.26,17.26,17.25,17.25,1600
08/18/2003,12:50,17.25,17.25,17.24,17.24,3000
08/18/2003,12:55,17.25,17.25,17.22,17.22,4100
08/18/2003,13:00,17.23,17.23,17.2,17.21,2800
08/18/2003,13:05,17.2,17.21,17.2,17.21,2300
08/18/2003,13:10,17.2,17.21,17.19,17.19,10400
08/18/2003,13:15,17.19,17.2,17.19,17.2,8100
08/18/2003,13:20,17.2,17.2,17.19,17.2,6000
08/18/2003,13:25,17.19,17.19,17.18,17.18,3300
08/18/2003,13:30,17.17,17.18,17.16,17.16,5200
08/18/2003,13:35,17.17,17.17,17.16,17.17,7500
08/18/2003,13:40,17.17,17.17,17.16,17.16,4700
08/18/2003,13:45,17.16,17.17,17.15,17.16,3900
08/18/2003,13:50,17.16,17.17,17.16,17.16,6500
08/18/2003,13:55,17.16,17.17,17.16,17.16,3500
08/18/2003,14:00,17.17,17.21,17.16,17.19,4000
08/18/2003,14:05,17.17,17.17,17.17,17.17,5100
08/18/2003,14:10,17.16,17.16,17.16,17.16,7300
08/18/2003,14:15,17.16,17.16,17.14,17.14,4700
08/18/2003,14:20,17.14,17.14,17.12,17.13,1400
08/18/2003,14:25,17.12,17.12,17.1,17.1,8800
08/18/2003,14:30,17.1,17.1,17.07,17.07,12200
08/18/2003,14:35,17.08,17.08,17.08,17.08,5500
08/18/2003,14:40,17.08,17.09,17.08,17.08,4800
08/18/2003,14:45,17.09,17.09,17.08,17.09,13300
08/18/2003,14:50,17.09,17.09,17.07,17.07,6900
08/18/2003,14:55,17.08,17.08,17.06,17.07,9000
08/18/2003,15:00,17.07,17.08,17.05,17.06,7800
08/18/2003,15:05,17.06,17.06,17.05,17.05,7400
08/18/2003,15:10,17.06,17.06,17.04,17.05,9400
08/18/2003,15:15,17.04,17.06,17.04,17.06,55000
08/18/2003,15:20,17.06,17.12,17.06,17.12,5000
08/18/2003,15:25,17.12,17.17,17.11,17.17,15200
08/18/2003,15:30,17.17,17.18,17.16,17.18,9300
08/18/2003,15:35,17.19,17.21,17.19,17.21,4200
08/18/2003,15:40,17.21,17.21,17.19,17.19,5200
08/18/2003,15:45,17.19,17.19,17.14,17.14,21700
08/18/2003,15:50,17.14,17.16,17.13,17.14,17600
08/18/2003,15:55,17.13,17.14,17.13,17.14,23000
08/19/2003,09:30,17.15,17.19,17.15,17.17,20600
08/19/2003,09:35,17.18,17.23,17.18,17.23,6400
08/19/2003,09:40,17.23,17.3,17.23,17.27,15700
08/19/2003,09:45,17.28,17.3,17.28,17.3,6700
08/19/2003,09:50,17.3,17.3,17.3,17.3,8300
08/19/2003,09:55,17.3,17.35,17.29,17.35,21000
08/19/2003,10:00,17.34,17.34,17.31,17.33,8000
08/19/2003,10:05,17.33,17.33,17.31,17.31,5200
08/19/2003,10:10,17.31,17.33,17.28,17.33,14100
08/19/2003,10:15,17.34,17.34,17.3,17.32,5400
08/19/2003,10:20,17.32,17.32,17.3,17.3,7400
08/19/2003,10:25,17.3,17.3,17.28,17.29,6900
08/19/2003,10:30,17.28,17.29,17.28,17.28,19700
08/19/2003,10:35,17.28,17.29,17.28,17.29,7900
08/19/2003,10:40,17.29,17.32,17.29,17.32,2400
08/19/2003,10:45,17.32,17.32,17.31,17.32,4500
08/19/2003,10:50,17.32,17.32,17.32,17.32,7500
08/19/2003,10:55,17.33,17.33,17.33,17.33,12000
08/19/2003,11:00,17.33,17.33,17.28,17.28,14600
08/19/2003,11:05,17.28,17.28,17.2,17.2,29900
08/19/2003,11:10,17.2,17.2,17.19,17.2,38600
08/19/2003,11:15,17.19,17.2,17.18,17.18,6700
08/19/2003,11:20,17.17,17.19,17.15,17.19,34900
08/19/2003,11:25,17.2,17.21,17.2,17.21,19900
08/19/2003,11:30,17.2,17.22,17.17,17.19,33800
08/19/2003,11:35,17.19,17.2,17.18,17.19,45000
08/19/2003,11:40,17.17,17.17,17.13,17.13,11500
08/19/2003,11:45,17.13,17.13,17.11,17.12,12100
08/19/2003,11:50,17.12,17.12,17.1,17.1,21500
08/19/2003,11:55,17.1,17.1,17.08,17.08,13900
08/19/2003,12:00,17.08,17.09,17.08,17.09,21500
08/19/2003,12:05,17.09,17.12,17.09,17.12,3100
08/19/2003,12:10,17.12,17.12,17.11,17.12,4800
08/19/2003,12:15,17.12,17.14,17.12,17.12,2800
08/19/2003,12:20,17.12,17.12,17.12,17.12,7600
08/19/2003,12:25,17.11,17.12,17.08,17.09,7400
08/19/2003,12:30,17.09,17.12,17.09,17.11,6000
08/19/2003,12:35,17.12,17.12,17.1,17.11,13900
08/19/2003,12:40,17.11,17.16,17.09,17.09,14200
08/19/2003,12:45,17.09,17.1,17.06,17.08,11900
08/19/2003,12:50,17.08,17.08,17.08,17.08,7900
08/19/2003,12:55,17.08,17.08,17.06,17.08,29300
08/19/2003,13:00,17.08,17.09,17.08,17.09,16300
08/19/2003,13:05,17.09,17.1,17.08,17.09,11300
08/19/2003,13:10,17.08,17.08,17.06,17.06,2100
08/19/2003,13:15,17.07,17.07,17.06,17.06,900
08/19/2003,13:20,17.07,17.07,17.06,17.06,11600
08/19/2003,13:25,17.07,17.08,17.07,17.08,6900
08/19/2003,13:30,17.08,17.1,17.08,17.1,10100
08/19/2003,13:35,17.1,17.11,17.1,17.11,12900
08/19/2003,13:40,17.12,17.12,17.11,17.11,2700
08/19/2003,13:45,17.1,17.1,17.1,17.1,1200
08/19/2003,13:50,17.11,17.12,17.11,17.11,4200
08/19/2003,13:55,17.12,17.15,17.11,17.12,9500
08/19/2003,14:00,17.12,17.12,17.11,17.12,5200
08/19/2003,14:05,17.12,17.12,17.11,17.12,4400
08/19/2003,14:10,17.13,17.13,17.12,17.13,2700
08/19/2003,14:15,17.13,17.14,17.12,17.14,6800
08/19/2003,14:20,17.13,17.14,17.12,17.13,5000
08/19/2003,14:25,17.13,17.13,17.12,17.12,10100
08/19/2003,14:30,17.13,17.13,17.12,17.13,2200
08/19/2003,14:35,17.12,17.12,17.12,17.12,2400
08/19/2003,14:40,17.12,17.12,17.1,17.1,7100
08/19/2003,14:45,17.12,17.12,17.11,17.11,900
08/19/2003,14:50,17.12,17.12,17.1,17.11,3900
08/19/2003,14:55,17.1,17.11,17.1,17.1,4400
08/19/2003,15:00,17.11,17.11,17.1,17.11,3200
08/19/2003,15:05,17.1,17.11,17.1,17.11,4600
08/19/2003,15:10,17.11,17.12,17.1,17.11,4000
08/19/2003,15:15,17.12,17.14,17.12,17.14,4000
08/19/2003,15:20,17.13,17.17,17.13,17.17,3900
08/19/2003,15:25,17.19,17.21,17.19,17.21,5000
08/19/2003,15:30,17.21,17.21,17.2,17.21,4700
08/19/2003,15:35,17.21,17.22,17.2,17.2,9300
08/19/2003,15:40,17.19,17.19,17.17,17.19,11500
08/19/2003,15:45,17.19,17.2,17.19,17.2,12200
08/19/2003,15:50,17.2,17.21,17.19,17.2,25900
08/19/2003,15:55,17.2,17.25,17.19,17.24,20400
08/20/2003,09:30,17.2,17.23,17.15,17.23,10200
08/20/2003,09:35,17.22,17.23,17.19,17.19,3800
08/20/2003,09:40,17.2,17.2,17.18,17.18,3100
08/20/2003,09:45,17.18,17.19,17.14,17.14,14200
08/20/2003,09:50,17.14,17.18,17.12,17.17,9400
08/20/2003,09:55,17.17,17.17,17.15,17.16,3500
08/20/2003,10:00,17.15,17.2,17.12,17.2,8900
08/20/2003,10:05,17.22,17.24,17.22,17.24,7600
08/20/2003,10:10,17.25,17.28,17.24,17.24,15500
08/20/2003,10:15,17.28,17.28,17.23,17.23,10200
08/20/2003,10:20,17.24,17.24,17.2,17.2,18900
08/20/2003,10:25,17.2,17.21,17.19,17.21,2100
08/20/2003,10:30,17.2,17.26,17.2,17.25,4400
08/20/2003,10:35,17.25,17.25,17.24,17.25,1900
08/20/2003,10:40,17.25,17.25,17.25,17.25,800
08/20/2003,10:45,17.25,17.25,17.25,17.25,3800
08/20/2003,10:50,17.25,17.26,17.25,17.26,4500
08/20/2003,10:55,17.26,17.3,17.26,17.3,5800
08/20/2003,11:00,17.3,17.31,17.3,17.31,9300
08/20/2003,11:05,17.3,17.31,17.29,17.31,11400
08/20/2003,11:10,17.31,17.31,17.3,17.31,15100
08/20/2003,11:15,17.31,17.31,17.31,17.31,3200
08/20/2003,11:20,17.32,17.32,17.3,17.32,22900
08/20/2003,11:25,17.32,17.32,17.3,17.31,6300
08/20/2003,11:30,17.31,17.34,17.31,17.34,6800
08/20/2003,11:35,17.35,17.37,17.35,17.37,4400
08/20/2003,11:40,17.37,17.37,17.33,17.33,3700
08/20/2003,11:45,17.35,17.36,17.35,17.35,2500
08/20/2003,11:50,17.35,17.37,17.35,17.37,5500
08/20/2003,11:55,17.38,17.39,17.38,17.39,2000
08/20/2003,12:00,17.39,17.4,17.38,17.38,4200
08/20/2003,12:05,17.37,17.39,17.36,17.36,3700
08/20/2003,12:10,17.36,17.37,17.36,17.36,2400
08/20/2003,12:15,17.36,17.36,17.36,17.36,500
08/20/2003,12:20,17.37,17.37,17.36,17.36,2900
08/20/2003,12:25,17.36,17.37,17.36,17.36,5600
08/20/2003,12:30,17.35,17.36,17.35,17.35,2000
08/20/2003,12:35,17.36,17.36,17.34,17.34,11700
08/20/2003,12:40,17.34,17.34,17.33,17.33,1800
08/20/2003,12:45,17.34,17.34,17.33,17.33,1400
08/20/2003,12:50,17.32,17.32,17.26,17.26,9500
08/20/2003,12:55,17.25,17.31,17.25,17.31,7600
08/20/2003,13:00,17.3,17.31,17.3,17.31,2300
08/20/2003,13:05,17.31,17.31,17.31,17.31,4200
08/20/2003,13:10,17.32,17.35,17.32,17.35,9000
08/20/2003,13:15,17.33,17.34,17.33,17.34,4700
08/20/2003,13:20,17.34,17.34,17.34,17.34,600
08/20/2003,13:25,17.34,17.35,17.33,17.34,7800
08/20/2003,13:30,17.35,17.35,17.33,17.34,3600
08/20/2003,13:35,17.34,17.36,17.34,17.36,4300
08/20/2003,13:40,17.36,17.36,17.35,17.35,2000
08/20/2003,13:45,17.36,17.36,17.36,17.36,2500
08/20/2003,13:50,17.36,17.36,17.35,17.35,600
08/20/2003,13:55,17.36,17.37,17.35,17.37,2000
08/20/2003,14:00,17.37,17.37,17.36,17.37,900
08/20/2003,14:05,17.37,17.38,17.36,17.38,6200
08/20/2003,14:10,17.37,17.37,17.37,17.37,3400
08/20/2003,14:15,17.37,17.37,17.36,17.36,1600
08/20/2003,14:20,17.37,17.37,17.36,17.37,4200
08/20/2003,14:25,17.37,17.37,17.36,17.37,4300
08/20/2003,14:30,17.36,17.37,17.36,17.37,2000
08/20/2003,14:35,17.36,17.37,17.36,17.36,2700
08/20/2003,14:40,17.36,17.37,17.36,17.36,1000
08/20/2003,14:45,17.36,17.37,17.36,17.37,2100
08/20/2003,14:50,17.37,17.37,17.36,17.37,3000
08/20/2003,14:55,17.37,17.37,17.36,17.37,12000
08/20/2003,15:00,17.37,17.38,17.37,17.38,9100
08/20/2003,15:05,17.38,17.39,17.38,17.39,2300
08/20/2003,15:10,17.39,17.4,17.38,17.4,4300
08/20/2003,15:15,17.4,17.4,17.39,17.39,2800
08/20/2003,15:20,17.39,17.39,17.38,17.39,5800
08/20/2003,15:25,17.38,17.39,17.37,17.37,5900
08/20/2003,15:30,17.37,17.38,17.37,17.37,6200
08/20/2003,15:35,17.38,17.38,17.37,17.37,3000
08/20/2003,15:40,17.37,17.39,17.37,17.39,13000
08/20/2003,15:45,17.39,17.39,17.38,17.39,100100
08/20/2003,15:50,17.39,17.4,17.38,17.4,6500
08/20/2003,15:55,17.4,17.4,17.37,17.38,9700
08/21/2003,09:30,17.75,17.75,17.75,17.75,46000
08/21/2003,09:35,17.74,17.75,17.69,17.7,6000
08/21/2003,09:40,17.7,17.7,17.68,17.68,18700
08/21/2003,09:45,17.68,17.68,17.65,17.68,31700
08/21/2003,09:50,17.68,17.71,17.68,17.71,14300
08/21/2003,09:55,17.7,17.71,17.7,17.7,11600
08/21/2003,10:00,17.71,17.76,17.7,17.76,63700
08/21/2003,10:05,17.77,17.8,17.75,17.8,13300
08/21/2003,10:10,17.8,17.82,17.8,17.8,15600
08/21/2003,10:15,17.81,17.82,17.81,17.82,10500
08/21/2003,10:20,17.82,17.83,17.82,17.83,7700
08/21/2003,10:25,17.83,17.85,17.83,17.85,12400
08/21/2003,10:30,17.85,17.87,17.84,17.85,24900
08/21/2003,10:35,17.85,17.86,17.84,17.86,11800
08/21/2003,10:40,17.85,17.86,17.85,17.85,26100
08/21/2003,10:45,17.85,17.87,17.81,17.87,22600
08/21/2003,10:50,17.86,17.89,17.86,17.88,6900
08/21/2003,10:55,17.89,17.89,17.87,17.87,3700
08/21/2003,11:00,17.87,17.88,17.87,17.88,3100
08/21/2003,11:05,17.88,17.89,17.87,17.87,4000
08/21/2003,11:10,17.85,17.85,17.84,17.85,4400
08/21/2003,11:15,17.85,17.86,17.79,17.79,23800
08/21/2003,11:20,17.75,17.8,17.75,17.78,19700
08/21/2003,11:25,17.8,17.84,17.79,17.83,23500
08/21/2003,11:30,17.79,17.83,17.79,17.82,6700
08/21/2003,11:35,17.81,17.81,17.73,17.73,14900
08/21/2003,11:40,17.73,17.78,17.71,17.75,14700
08/21/2003,11:45,17.75,17.8,17.75,17.78,13500
08/21/2003,11:50,17.76,17.76,17.73,17.75,13900
08/21/2003,11:55,17.75,17.8,17.74,17.78,31500
08/21/2003,12:00,17.78,17.79,17.74,17.74,26700
08/21/2003,12:05,17.74,17.75,17.74,17.75,4000
08/21/2003,12:10,17.75,17.77,17.75,17.76,7100
08/21/2003,12:15,17.76,17.76,17.75,17.76,2800
08/21/2003,12:20,17.77,17.77,17.65,17.75,4300
08/21/2003,12:25,17.75,17.77,17.75,17.75,24800
08/21/2003,12:30,17.73,17.74,17.72,17.74,15900
08/21/2003,12:35,17.73,17.77,17.73,17.76,94700
08/21/2003,12:40,17.77,17.79,17.76,17.79,4800
08/21/2003,12:45,17.79,17.79,17.75,17.78,79800
08/21/2003,12:50,17.78,17.79,17.78,17.79,2500
08/21/2003,12:55,17.79,17.79,17.76,17.76,1300
08/21/2003,13:00,17.77,17.78,17.77,17.78,1200
08/21/2003,13:05,17.78,17.78,17.77,17.78,1800
08/21/2003,13:10,17.77,17.78,17.77,17.78,4400
08/21/2003,13:15,17.78,17.78,17.77,17.77,7900
08/21/2003,13:20,17.77,17.78,17.77,17.78,900
08/21/2003,13:25,17.77,17.79,17.77,17.79,2900
08/21/2003,13:30,17.79,17.81,17.79,17.8,1500
08/21/2003,13:35,17.81,17.81,17.78,17.79,5100
08/21/2003,13:40,17.79,17.79,17.79,17.79,2500
08/21/2003,13:45,17.79,17.79,17.78,17.79,8900
08/21/2003,13:50,17.78,17.79,17.78,17.79,8500
08/21/2003,13:55,17.79,17.81,17.79,17.81,6000
08/21/2003,14:00,17.81,17.81,17.79,17.8,20800
08/21/2003,14:05,17.8,17.81,17.8,17.81,25100
08/21/2003,14:10,17.8,17.81,17.76,17.76,8700
08/21/2003,14:15,17.76,17.78,17.76,17.76,8600
08/21/2003,14:20,17.76,17.76,17.75,17.75,30500
08/21/2003,14:25,17.75,17.76,17.75,17.76,2200
08/21/2003,14:30,17.76,17.76,17.75,17.75,5800
08/21/2003,14:35,17.76,17.76,17.75,17.75,1500
08/21/2003,14:40,17.75,17.76,17.75,17.76,8800
08/21/2003,14:45,17.77,17.79,17.77,17.79,5800
08/21/2003,14:50,17.77,17.77,17.75,17.77,16700
08/21/2003,14:55,17.75,17.75,17.7,17.71,19000
08/21/2003,15:00,17.72,17.73,17.72,17.73,8600
08/21/2003,15:05,17.72,17.72,17.69,17.72,8000
08/21/2003,15:10,17.7,17.7,17.65,17.65,9500
08/21/2003,15:15,17.66,17.66,17.64,17.66,11200
08/21/2003,15:20,17.65,17.65,17.64,17.65,38100
08/21/2003,15:25,17.65,17.66,17.63,17.64,26900
08/21/2003,15:30,17.64,17.64,17.6,17.6,25000
08/21/2003,15:35,17.6,17.6,17.57,17.57,23600
08/21/2003,15:40,17.58,17.58,17.54,17.56,42200
08/21/2003,15:45,17.53,17.53,17.5,17.5,46100
08/21/2003,15:50,17.5,17.52,17.5,17.52,44800
08/21/2003,15:55,17.52,17.52,17.49,17.52,72800
08/22/2003,09:30,0,0,0,0,0
08/22/2003,09:35,17.64,17.65,17.62,17.64,10200
08/22/2003,09:40,17.65,17.72,17.62,17.62,5500
08/22/2003,09:45,17.64,17.65,17.59,17.59,11500
08/22/2003,09:50,17.6,17.6,17.58,17.6,1900
08/22/2003,09:55,17.6,17.6,17.6,17.6,2600
08/22/2003,10:00,17.6,17.6,17.48,17.48,15600
08/22/2003,10:05,17.48,17.48,17.43,17.45,7900
08/22/2003,10:10,17.45,17.56,17.45,17.55,15800
08/22/2003,10:15,17.55,17.55,17.53,17.53,6100
08/22/2003,10:20,17.53,17.53,17.5,17.5,15000
08/22/2003,10:25,17.47,17.47,17.45,17.45,3300
08/22/2003,10:30,17.46,17.46,17.43,17.44,4200
08/22/2003,10:35,17.44,17.45,17.44,17.45,3800
08/22/2003,10:40,17.45,17.45,17.4,17.4,9000
08/22/2003,10:45,17.4,17.41,17.35,17.35,7900
08/22/2003,10:50,17.35,17.36,17.35,17.35,4200
08/22/2003,10:55,17.35,17.37,17.33,17.37,11100
08/22/2003,11:00,17.37,17.37,17.3,17.31,24200
08/22/2003,11:05,17.32,17.33,17.3,17.32,3900
08/22/2003,11:10,17.31,17.31,17.28,17.29,5200
08/22/2003,11:15,17.29,17.3,17.29,17.3,12200
08/22/2003,11:20,17.27,17.29,17.26,17.29,16300
08/22/2003,11:25,17.29,17.3,17.26,17.26,2700
08/22/2003,11:30,17.28,17.29,17.26,17.26,3600
08/22/2003,11:35,17.27,17.27,17.26,17.26,2400
08/22/2003,11:40,17.25,17.25,17.14,17.14,14200
08/22/2003,11:45,17.15,17.15,17.03,17.03,31700
08/22/2003,11:50,17.02,17.02,16.92,16.93,81000
08/22/2003,11:55,16.93,16.93,16.87,16.88,47800
08/22/2003,12:00,16.9,16.97,16.9,16.97,31500
08/22/2003,12:05,16.98,16.99,16.98,16.99,8800
08/22/2003,12:10,16.98,17,16.97,17,7300
08/22/2003,12:15,16.98,17.04,16.98,17.03,14700
08/22/2003,12:20,17.04,17.08,17.04,17.06,14000
08/22/2003,12:25,17.06,17.06,17.05,17.05,3900
08/22/2003,12:30,17.05,17.05,17.01,17.02,8000
08/22/2003,12:35,17.02,17.03,17.01,17.01,5800
08/22/2003,12:40,17.02,17.03,17,17.03,3300
08/22/2003,12:45,17.03,17.06,17.03,17.06,5900
08/22/2003,12:50,17.07,17.09,17.07,17.09,3700
08/22/2003,12:55,17.09,17.09,17.08,17.09,3100
08/22/2003,13:00,17.09,17.09,17.08,17.09,2700
08/22/2003,13:05,17.09,17.09,17.08,17.08,1700
08/22/2003,13:10,17.09,17.09,17.07,17.08,2600
08/22/2003,13:15,17.07,17.08,17.07,17.08,5300
08/22/2003,13:20,17.09,17.09,17.07,17.07,1500
08/22/2003,13:25,17.08,17.09,17.08,17.09,2100
08/22/2003,13:30,17.08,17.09,17.08,17.09,300
08/22/2003,13:35,17.09,17.1,17.09,17.1,6300
08/22/2003,13:40,17.08,17.1,17.08,17.1,12500
08/22/2003,13:45,17.09,17.11,17.07,17.08,5600
08/22/2003,13:50,17.06,17.08,17.06,17.08,2700
08/22/2003,13:55,17.08,17.08,17.07,17.08,5900
08/22/2003,14:00,17.08,17.08,17.06,17.07,9900
08/22/2003,14:05,17.07,17.07,17.06,17.06,7200
08/22/2003,14:10,17.07,17.07,17.04,17.05,3800
08/22/2003,14:15,17.05,17.05,17.04,17.05,1900
08/22/2003,14:20,17.05,17.06,17.04,17.06,4100
08/22/2003,14:25,17.06,17.07,17.06,17.07,2900
08/22/2003,14:30,17.06,17.08,17.06,17.07,3600
08/22/2003,14:35,17.09,17.11,17.09,17.11,1600
08/22/2003,14:40,17.11,17.11,17.1,17.11,1500
08/22/2003,14:45,17.11,17.12,17.11,17.12,400
08/22/2003,14:50,17.12,17.13,17.12,17.12,1400
08/22/2003,14:55,17.13,17.15,17.13,17.15,11500
08/22/2003,15:00,17.15,17.15,17.14,17.14,2200
08/22/2003,15:05,17.15,17.15,17.14,17.15,4200
08/22/2003,15:10,17.14,17.17,17.14,17.16,9500
08/22/2003,15:15,17.17,17.17,17.16,17.16,2300
08/22/2003,15:20,17.17,17.19,17.16,17.19,13000
08/22/2003,15:25,17.19,17.2,17.18,17.18,2400
08/22/2003,15:30,17.19,17.22,17.19,17.22,10700
08/22/2003,15:35,17.23,17.23,17.16,17.16,15500
08/22/2003,15:40,17.16,17.2,17.16,17.18,10300
08/22/2003,15:45,17.18,17.2,17.18,17.18,12900
08/22/2003,15:50,17.18,17.19,17.15,17.16,19200
08/22/2003,15:55,17.16,17.16,17.15,17.15,15500