5/30/03,13:50,45.73,45.83,45.72,45.81
5/30/03,14:00,45.8,45.84,45.73,45.81
5/30/03,14:10,45.81,45.85,45.74,45.75
5/30/03,14:20,45.75,45.84,45.72,45.76
5/30/03,14:30,45.75,45.85,45.73,45.73
5/30/03,14:40,45.73,45.73,45.56,45.57
5/30/03,14:50,45.57,45.59,45.52,45.53
5/30/03,15:00,45.53,45.59,45.5,45.59
5/30/03,15:10,45.6,45.69,45.6,45.63
5/30/03,15:20,45.62,45.78,45.62,45.78
5/30/03,15:30,45.78,45.78,45.67,45.76
5/30/03,15:40,45.76,45.77,45.61,45.61
5/30/03,15:50,45.6,45.63,45.55,45.63
6/2/03,9:30,45.94,45.97,45.83,45.84
6/2/03,9:40,45.84,45.85,45.62,45.66
6/2/03,9:50,45.66,45.67,45.56,45.59
6/2/03,10:00,45.58,45.58,45.34,45.56
6/2/03,10:10,45.56,45.7,45.5,45.56
6/2/03,10:20,45.56,45.58,45.5,45.56
6/2/03,10:30,45.56,45.61,45.42,45.59
6/2/03,10:40,45.64,45.66,45.56,45.65
6/2/03,10:50,45.6,45.61,45.56,45.61
6/2/03,11:00,45.6,45.65,45.55,45.65
6/2/03,11:10,45.65,45.8,45.57,45.8
6/2/03,11:20,45.8,45.89,45.75,45.76
6/2/03,11:30,45.76,45.88,45.75,45.77
6/2/03,11:40,45.78,45.85,45.74,45.85
6/2/03,11:50,45.85,45.92,45.84,45.86
6/2/03,12:00,45.86,45.89,45.8,45.8
6/2/03,12:10,45.8,45.84,45.75,45.75
6/2/03,12:20,45.76,45.9,45.75,45.88
6/2/03,12:30,45.88,45.96,45.84,45.95
6/2/03,12:40,45.94,46,45.94,46
6/2/03,12:50,46,46.04,45.97,45.98
6/2/03,13:00,45.97,45.99,45.95,45.98
6/2/03,13:10,45.98,46.03,45.94,46.01
6/2/03,13:20,46,46.03,45.98,46.02
6/2/03,13:30,46.02,46.17,46.02,46.15
6/2/03,13:40,46.15,46.16,46.06,46.08
6/2/03,13:50,46.09,46.18,46.08,46.08
6/2/03,14:00,46.08,46.09,46,46.01
6/2/03,14:10,46.01,46.06,46,46.05
6/2/03,14:20,46.05,46.17,46.05,46.17
6/2/03,14:30,46.19,46.22,46.17,46.2
6/2/03,14:40,46.17,46.17,46.07,46.09
6/2/03,14:50,46.07,46.08,45.83,45.83
6/2/03,15:00,45.84,45.84,45.7,45.77
6/2/03,15:10,45.8,45.87,45.78,45.84
6/2/03,15:20,45.85,45.88,45.78,45.83
6/2/03,15:30,45.79,45.9,45.75,45.81
6/2/03,15:40,45.8,45.88,45.74,45.81
6/2/03,15:50,45.82,45.84,45.72,45.77
6/3/03,9:30,46.05,46.15,45.91,46.05
6/3/03,9:40,46.07,46.13,45.99,46.11
6/3/03,9:50,46.11,46.34,46.08,46.27
6/3/03,10:00,46.26,46.38,46.2,46.3
6/3/03,10:10,46.34,46.34,46.07,46.1
6/3/03,10:20,46.1,46.12,46.04,46.1
6/3/03,10:30,46.12,46.18,46.05,46.1
6/3/03,10:40,46.15,46.25,46.14,46.18
6/3/03,10:50,46.18,46.3,46.17,46.25
6/3/03,11:00,46.24,46.25,46.14,46.15
6/3/03,11:10,46.15,46.17,46.05,46.1
6/3/03,11:20,46.08,46.2,46.08,46.18
6/3/03,11:30,46.19,46.3,46.19,46.21
6/3/03,11:40,46.21,46.31,46.16,46.3
6/3/03,11:50,46.3,46.31,46.14,46.16
6/3/03,12:00,46.16,46.2,46.11,46.17
6/3/03,12:10,46.17,46.18,46.09,46.12
6/3/03,12:20,46.12,46.2,46.09,46.17
6/3/03,12:30,46.16,46.21,46.14,46.16
6/3/03,12:40,46.16,46.18,46.12,46.12
6/3/03,12:50,46.12,46.12,46.04,46.09
6/3/03,13:00,46.06,46.12,46.05,46.1
6/3/03,13:10,46.1,46.1,46,46
6/3/03,13:20,46,46.08,45.97,46
6/3/03,13:30,45.97,45.98,45.85,45.9
6/3/03,13:40,45.89,45.91,45.85,45.89
6/3/03,13:50,45.89,45.93,45.8,45.81
6/3/03,14:00,45.81,45.88,45.75,45.87
6/3/03,14:10,45.89,45.95,45.84,45.89
6/3/03,14:20,45.89,45.94,45.82,45.87
6/3/03,14:30,45.87,45.95,45.8,45.89
6/3/03,14:40,45.89,45.92,45.83,45.88
6/3/03,14:50,45.88,45.93,45.81,45.87
6/3/03,15:00,45.88,45.89,45.81,45.82
6/3/03,15:10,45.82,45.89,45.8,45.82
6/3/03,15:20,45.82,45.89,45.8,45.88
6/3/03,15:30,45.89,46,45.88,45.95
6/3/03,15:40,45.95,46.03,45.95,45.98
6/3/03,15:50,45.95,46.12,45.95,46.09
6/4/03,9:30,45.9,46.01,45.86,45.9
6/4/03,9:40,45.9,45.9,45.8,45.87
6/4/03,9:50,45.9,45.91,45.84,45.86
6/4/03,10:00,45.83,45.97,45.8,45.81
6/4/03,10:10,45.84,46.04,45.8,46.01
6/4/03,10:20,46.03,46.11,45.96,46.05
6/4/03,10:30,46.07,46.25,46.07,46.2
6/4/03,10:40,46.19,46.3,46.16,46.28
6/4/03,10:50,46.22,46.3,46.22,46.28
6/4/03,11:00,46.29,46.34,46.24,46.27
6/4/03,11:10,46.27,46.32,46.25,46.32
6/4/03,11:20,46.32,46.34,46.27,46.28
6/4/03,11:30,46.29,46.36,46.29,46.35
6/4/03,11:40,46.34,46.48,46.34,46.47
6/4/03,11:50,46.49,46.49,46.27,46.27
6/4/03,12:00,46.29,46.34,46.26,46.31
6/4/03,12:10,46.32,46.43,46.32,46.38
6/4/03,12:20,46.45,46.5,46.38,46.49
6/4/03,12:30,46.49,46.51,46.44,46.45
6/4/03,12:40,46.46,46.53,46.45,46.47
6/4/03,12:50,46.48,46.54,46.42,46.42
6/4/03,13:00,46.41,46.42,46.31,46.32
6/4/03,13:10,46.32,46.35,46.25,46.25
6/4/03,13:20,46.28,46.39,46.27,46.3
6/4/03,13:30,46.3,46.43,46.29,46.42
6/4/03,13:40,46.42,46.55,46.42,46.53
6/4/03,13:50,46.53,46.56,46.52,46.53
6/4/03,14:00,46.54,46.66,46.54,46.55
6/4/03,14:10,46.56,46.6,46.52,46.54
6/4/03,14:20,46.54,46.62,46.51,46.51
6/4/03,14:30,46.51,46.6,46.51,46.56
6/4/03,14:40,46.57,46.57,46.46,46.48
6/4/03,14:50,46.47,46.5,46.39,46.39
6/4/03,15:00,46.4,46.41,46.32,46.37
6/4/03,15:10,46.37,46.49,46.35,46.49
6/4/03,15:20,46.5,46.59,46.47,46.59
6/4/03,15:30,46.59,46.67,46.58,46.59
6/4/03,15:40,46.58,46.59,46.51,46.53
6/4/03,15:50,46.53,46.58,46.5,46.53
6/5/03,9:30,46.59,46.59,46.31,46.52
6/5/03,9:40,46.55,46.69,46.41,46.64
6/5/03,9:50,46.64,46.75,46.59,46.73
6/5/03,10:00,46.72,46.75,46.52,46.56
6/5/03,10:10,46.58,46.76,46.52,46.71
6/5/03,10:20,46.72,46.8,46.55,46.56
6/5/03,10:30,46.58,46.7,46.52,46.7
6/5/03,10:40,46.7,46.72,46.62,46.65
6/5/03,10:50,46.66,46.67,46.51,46.56
6/5/03,11:00,46.55,46.64,46.5,46.59
6/5/03,11:10,46.58,46.64,46.55,46.63
6/5/03,11:20,46.62,46.74,46.62,46.74
6/5/03,11:30,46.74,46.74,46.56,46.62
6/5/03,11:40,46.63,46.71,46.62,46.62
6/5/03,11:50,46.6,46.78,46.6,46.78
6/5/03,12:00,46.77,46.78,46.68,46.7
6/5/03,12:10,46.68,46.83,46.67,46.81
6/5/03,12:20,46.81,46.84,46.72,46.72
6/5/03,12:30,46.71,46.72,46.61,46.68
6/5/03,12:40,46.68,46.77,46.68,46.76
6/5/03,12:50,46.75,46.79,46.71,46.72
6/5/03,13:00,46.71,46.74,46.55,46.55
6/5/03,13:10,46.58,46.61,46.52,46.53
6/5/03,13:20,46.55,46.57,46.51,46.53
6/5/03,13:30,46.54,46.61,46.53,46.57
6/5/03,13:40,46.57,46.64,46.51,46.53
6/5/03,13:50,46.5,46.54,46.35,46.4
6/5/03,14:00,46.4,46.42,46.31,46.38
6/5/03,14:10,46.38,46.4,46.31,46.32
6/5/03,14:20,46.32,46.41,46.31,46.41
6/5/03,14:30,46.41,46.5,46.38,46.49
6/5/03,14:40,46.5,46.54,46.43,46.48
6/5/03,14:50,46.48,46.59,46.46,46.56
6/5/03,15:00,46.55,46.56,46.5,46.5
6/5/03,15:10,46.5,46.55,46.43,46.5
6/5/03,15:20,46.52,46.64,46.5,46.59
6/5/03,15:30,46.59,46.63,46.55,46.62
6/5/03,15:40,46.63,46.82,46.63,46.81
6/5/03,15:50,46.76,46.85,46.76,46.81
6/6/03,9:30,46.86,47,46.84,46.97
6/6/03,9:40,46.97,46.97,46.92,46.92
6/6/03,9:50,46.93,46.98,46.88,46.98
6/6/03,10:00,46.99,47.09,46.94,47.09
6/6/03,10:10,47.09,47.13,47.07,47.12
6/6/03,10:20,47.09,47.13,47.02,47.03
6/6/03,10:30,47.03,47.04,46.92,46.96
6/6/03,10:40,46.95,47.1,46.91,47.1
6/6/03,10:50,47.08,47.21,47.06,47.2
6/6/03,11:00,47.2,47.21,47.04,47.06
6/6/03,11:10,47.05,47.12,47.05,47.1
6/6/03,11:20,47.11,47.2,47.06,47.19
6/6/03,11:30,47.19,47.23,47.18,47.22
6/6/03,11:40,47.22,47.25,47.1,47.1
6/6/03,11:50,47.1,47.18,47.08,47.15
6/6/03,12:00,47.15,47.2,47.07,47.18
6/6/03,12:10,47.16,47.19,47.02,47.04
6/6/03,12:20,47.03,47.11,47.03,47.08
6/6/03,12:30,47.07,47.07,46.92,46.98
6/6/03,12:40,46.99,47.09,46.99,47.04
6/6/03,12:50,47.05,47.07,47,47
6/6/03,13:00,47,47.12,46.95,47.08
6/6/03,13:10,47.08,47.09,47.03,47.07
6/6/03,13:20,47.08,47.08,46.98,47
6/6/03,13:30,47,47.04,46.98,47.03
6/6/03,13:40,47.03,47.09,47,47.08
6/6/03,13:50,47.09,47.17,47.08,47.14
6/6/03,14:00,47.14,47.14,47.05,47.12
6/6/03,14:10,47.13,47.2,47.09,47.14
6/6/03,14:20,47.14,47.15,47.12,47.15
6/6/03,14:30,47.16,47.19,47.04,47.06
6/6/03,14:40,47.06,47.06,47,47.01
6/6/03,14:50,47.01,47.08,47,47.03
6/6/03,15:00,47.01,47.08,46.95,46.97
6/6/03,15:10,46.91,46.98,46.8,46.82
6/6/03,15:20,46.8,46.9,46.7,46.71
6/6/03,15:30,46.72,46.9,46.71,46.86
6/6/03,15:40,46.87,46.95,46.8,46.93
6/6/03,15:50,46.92,46.93,46.89,46.89
6/9/03,9:30,46.4,46.85,46.4,46.76
6/9/03,9:40,46.75,46.78,46.63,46.63
6/9/03,9:50,46.62,46.8,46.62,46.78
6/9/03,10:00,46.79,46.79,46.64,46.73
6/9/03,10:10,46.73,46.74,46.61,46.67
6/9/03,10:20,46.69,46.69,46.53,46.53
6/9/03,10:30,46.54,46.74,46.51,46.72
6/9/03,10:40,46.72,46.75,46.7,46.75
6/9/03,10:50,46.74,46.76,46.64,46.72
6/9/03,11:00,46.73,46.81,46.71,46.8
6/9/03,11:10,46.8,46.8,46.72,46.73
6/9/03,11:20,46.73,46.79,46.73,46.75
6/9/03,11:30,46.77,46.81,46.7,46.7
6/9/03,11:40,46.72,46.72,46.58,46.6
6/9/03,11:50,46.61,46.62,46.55,46.61
6/9/03,12:00,46.61,46.76,46.6,46.75
6/9/03,12:10,46.76,46.8,46.71,46.76
6/9/03,12:20,46.76,46.8,46.74,46.79
6/9/03,12:30,46.79,46.81,46.75,46.78
6/9/03,12:40,46.77,46.87,46.75,46.82
6/9/03,12:50,46.83,46.85,46.81,46.84
6/9/03,13:00,46.84,46.84,46.76,46.8
6/9/03,13:10,46.78,46.79,46.74,46.76
6/9/03,13:20,46.78,46.83,46.76,46.83
6/9/03,13:30,46.83,46.89,46.8,46.83
6/9/03,13:40,46.83,46.88,46.81,46.82
6/9/03,13:50,46.83,46.9,46.82,46.86
6/9/03,14:00,46.87,46.99,46.86,46.98
6/9/03,14:10,46.98,46.98,46.88,46.88
6/9/03,14:20,46.88,46.97,46.82,46.85
6/9/03,14:30,46.84,46.91,46.81,46.9
6/9/03,14:40,46.89,46.9,46.85,46.86
6/9/03,14:50,46.86,46.88,46.76,46.76
6/9/03,15:00,46.76,46.82,46.74,46.82
6/9/03,15:10,46.78,46.8,46.73,46.75
6/9/03,15:20,46.75,46.77,46.69,46.76
6/9/03,15:30,46.76,46.8,46.75,46.8
6/9/03,15:40,46.8,46.8,46.74,46.76
6/9/03,15:50,46.75,46.78,46.71,46.78
6/10/03,9:30,46.87,46.87,46.67,46.68
6/10/03,9:40,46.68,46.68,46.5,46.61
6/10/03,9:50,46.62,46.74,46.6,46.74
6/10/03,10:00,46.71,46.8,46.68,46.68
6/10/03,10:10,46.67,46.8,46.59,46.6
6/10/03,10:20,46.6,46.74,46.6,46.66
6/10/03,10:30,46.66,46.66,46.51,46.57
6/10/03,10:40,46.58,46.6,46.51,46.55
6/10/03,10:50,46.55,46.55,46.44,46.46
6/10/03,11:00,46.45,46.46,46.35,46.45
6/10/03,11:10,46.44,46.45,46.37,46.41
6/10/03,11:20,46.41,46.43,46.37,46.41
6/10/03,11:30,46.42,46.43,46.4,46.42
6/10/03,11:40,46.44,46.5,46.43,46.44
6/10/03,11:50,46.46,46.47,46.38,46.47
6/10/03,12:00,46.46,46.5,46.44,46.48
6/10/03,12:10,46.48,46.5,46.44,46.45
6/10/03,12:20,46.45,46.5,46.45,46.46
6/10/03,12:30,46.46,46.48,46.44,46.47
6/10/03,12:40,46.47,46.6,46.46,46.6
6/10/03,12:50,46.6,46.64,46.57,46.61
6/10/03,13:00,46.59,46.61,46.56,46.56
6/10/03,13:10,46.56,46.58,46.56,46.57
6/10/03,13:20,46.56,46.57,46.52,46.52
6/10/03,13:30,46.53,46.62,46.49,46.53
6/10/03,13:40,46.53,46.58,46.46,46.51
6/10/03,13:50,46.52,46.59,46.52,46.58
6/10/03,14:00,46.58,46.59,46.5,46.52
6/10/03,14:10,46.53,46.53,46.4,46.4
6/10/03,14:20,46.4,46.43,46.35,46.36
6/10/03,14:30,46.36,46.36,46.29,46.3
6/10/03,14:40,46.29,46.34,46.28,46.33
6/10/03,14:50,46.31,46.34,46.3,46.3
6/10/03,15:00,46.32,46.38,46.28,46.37
6/10/03,15:10,46.35,46.48,46.33,46.47
6/10/03,15:20,46.49,46.61,46.47,46.61
6/10/03,15:30,46.62,46.64,46.58,46.59
6/10/03,15:40,46.59,46.64,46.57,46.59
6/10/03,15:50,46.58,46.62,46.58,46.59
6/11/03,9:30,46.38,46.4,45.59,46.36
6/11/03,9:40,46.37,46.43,46.36,46.37
6/11/03,9:50,46.39,46.44,46.29,46.37
6/11/03,10:00,46.37,46.43,46.35,46.39
6/11/03,10:10,46.38,46.39,46.3,46.35
6/11/03,10:20,46.35,46.39,46.31,46.35
6/11/03,10:30,46.3,46.38,46.3,46.37
6/11/03,10:40,46.37,46.39,46.29,46.35
6/11/03,10:50,46.35,46.35,46.28,46.34
6/11/03,11:00,46.34,46.37,46.32,46.32
6/11/03,11:10,46.31,46.31,46.25,46.26
6/11/03,11:20,46.26,46.28,46.25,46.27
6/11/03,11:30,46.28,46.29,46.26,46.28
6/11/03,11:40,46.27,46.27,46.15,46.15
6/11/03,11:50,46.17,46.22,46.14,46.19
6/11/03,12:00,46.19,46.19,46.13,46.13
6/11/03,12:10,46.13,46.14,46.11,46.12
6/11/03,12:20,46.11,46.15,46.09,46.12
6/11/03,12:30,46.14,46.18,46.11,46.18
6/11/03,12:40,46.18,46.29,46.18,46.26
6/11/03,12:50,46.26,46.29,46.2,46.21
6/11/03,13:00,46.2,46.28,46.2,46.26
6/11/03,13:10,46.23,46.29,46.22,46.29
6/11/03,13:20,46.28,46.29,46.25,46.28
6/11/03,13:30,46.28,46.37,46.27,46.34
6/11/03,13:40,46.33,46.34,46.2,46.21
6/11/03,13:50,46.22,46.24,46.15,46.24
6/11/03,14:00,46.24,46.32,46.24,46.32
6/11/03,14:10,46.31,46.42,46.31,46.4
6/11/03,14:20,46.41,46.41,46.32,46.38
6/11/03,14:30,46.38,46.38,46.28,46.28
6/11/03,14:40,46.29,46.4,46.29,46.4
6/11/03,14:50,46.4,46.47,46.39,46.43
6/11/03,15:00,46.43,46.58,46.42,46.55
6/11/03,15:10,46.54,46.6,46.5,46.59
6/11/03,15:20,46.59,46.59,46.55,46.57
6/11/03,15:30,46.57,46.59,46.56,46.57
6/11/03,15:40,46.56,46.68,46.55,46.67
6/11/03,15:50,46.66,46.76,46.66,46.73
6/12/03,9:30,46.51,47,46.51,47
6/12/03,9:40,47,47.03,46.85,46.85
6/12/03,9:50,46.85,46.86,46.65,46.68
6/12/03,10:00,46.68,46.7,46.5,46.68
6/12/03,10:10,46.65,46.69,46.47,46.61
6/12/03,10:20,46.63,46.8,46.63,46.69
6/12/03,10:30,46.65,46.73,46.59,46.64
6/12/03,10:40,46.66,46.76,46.61,46.76
6/12/03,10:50,46.74,46.86,46.74,46.84
6/12/03,11:00,46.84,46.99,46.83,46.98
6/12/03,11:10,46.97,47.08,46.94,47.03
6/12/03,11:20,47.02,47.11,47.02,47.09
6/12/03,11:30,47.09,47.19,47.09,47.19
6/12/03,11:40,47.19,47.2,47.11,47.16
6/12/03,11:50,47.16,47.18,47.1,47.14
6/12/03,12:00,47.14,47.16,47.1,47.14
6/12/03,12:10,47.14,47.18,47.05,47.07
6/12/03,12:20,47.07,47.17,47.06,47.16
6/12/03,12:30,47.15,47.23,47.12,47.22
6/12/03,12:40,47.23,47.27,47.22,47.27
6/12/03,12:50,47.26,47.36,47.26,47.32
6/12/03,13:00,47.33,47.35,47.29,47.29
6/12/03,13:10,47.29,47.35,47.22,47.23
6/12/03,13:20,47.23,47.23,47.18,47.2
6/12/03,13:30,47.2,47.2,47.13,47.14
6/12/03,13:40,47.14,47.14,47.02,47.07
6/12/03,13:50,47.05,47.07,47,47.02
6/12/03,14:00,47.02,47.05,46.95,47.05
6/12/03,14:10,47.05,47.05,46.94,47.03
6/12/03,14:20,47.02,47.07,46.95,46.95
6/12/03,14:30,46.97,47,46.9,46.92
6/12/03,14:40,46.93,47,46.91,46.98
6/12/03,14:50,46.98,47.03,46.97,47.03
6/12/03,15:00,47.03,47.09,47.01,47.02
6/12/03,15:10,47.02,47.06,46.98,47.06
6/12/03,15:20,47.03,47.18,47.03,47.13
6/12/03,15:30,47.12,47.17,47.09,47.15
6/12/03,15:40,47.15,47.44,47.12,47.35
6/12/03,15:50,47.33,47.41,47.3,47.41
6/13/03,9:30,47.4,47.48,47.3,47.33
6/13/03,9:40,47.32,47.38,47.07,47.24
6/13/03,9:50,47.1,47.36,47.1,47.28
6/13/03,10:00,47.35,47.36,47.07,47.26
6/13/03,10:10,47.27,47.34,47.2,47.31
6/13/03,10:20,47.31,47.45,47.3,47.44
6/13/03,10:30,47.4,47.45,47.36,47.36
6/13/03,10:40,47.36,47.4,47.29,47.3
6/13/03,10:50,47.3,47.4,47.3,47.34
6/13/03,11:00,47.35,47.43,47.32,47.34
6/13/03,11:10,47.34,47.5,47.32,47.49
6/13/03,11:20,47.49,47.55,47.41,47.55
6/13/03,11:30,47.54,47.58,47.51,47.52
6/13/03,11:40,47.53,47.53,47.48,47.52
6/13/03,11:50,47.52,47.52,47.5,47.52
6/13/03,12:00,47.52,47.52,47.36,47.36
6/13/03,12:10,47.37,47.45,47.37,47.39
6/13/03,12:20,47.4,47.47,47.39,47.43
6/13/03,12:30,47.43,47.43,47.41,47.42
6/13/03,12:40,47.42,47.45,47.41,47.44
6/13/03,12:50,47.44,47.45,47.33,47.35
6/13/03,13:00,47.36,47.41,47.29,47.3
6/13/03,13:10,47.31,47.34,47.1,47.12
6/13/03,13:20,47.13,47.16,47.11,47.16
6/13/03,13:30,47.13,47.15,47.02,47.02
6/13/03,13:40,47.02,47.09,47.01,47.08
6/13/03,13:50,47.08,47.12,47.03,47.05
6/13/03,14:00,47.04,47.1,47.01,47.08
6/13/03,14:10,47.07,47.14,47.06,47.12
6/13/03,14:20,47.12,47.23,47.12,47.22
6/13/03,14:30,47.21,47.33,47.2,47.32
6/13/03,14:40,47.33,47.35,47.29,47.29
6/13/03,14:50,47.29,47.29,47.23,47.27
6/13/03,15:00,47.27,47.28,47.13,47.17
6/13/03,15:10,47.17,47.33,47.1,47.33
6/13/03,15:20,47.33,47.41,47.32,47.37
6/13/03,15:30,47.39,47.45,47.39,47.42
6/13/03,15:40,47.44,47.48,47.28,47.3
6/13/03,15:50,47.31,47.35,47.26,47.31
6/16/03,9:30,47.45,47.48,47.35,47.48
6/16/03,9:40,47.47,47.48,47.34,47.35
6/16/03,9:50,47.36,47.48,47.3,47.46
6/16/03,10:00,47.45,47.55,47.38,47.46
6/16/03,10:10,47.5,47.64,47.48,47.55
6/16/03,10:20,47.6,47.64,47.52,47.62
6/16/03,10:30,47.62,47.64,47.59,47.64
6/16/03,10:40,47.65,47.81,47.64,47.8
6/16/03,10:50,47.83,47.89,47.8,47.87
6/16/03,11:00,47.87,47.95,47.87,47.93
6/16/03,11:10,47.92,47.99,47.92,47.97
6/16/03,11:20,47.96,48,47.92,47.92
6/16/03,11:30,47.92,48.08,47.92,48.07
6/16/03,11:40,48.08,48.1,47.9,47.91
6/16/03,11:50,47.92,47.96,47.89,47.95
6/16/03,12:00,47.95,47.96,47.8,47.85
6/16/03,12:10,47.8,47.891,47.77,47.84
6/16/03,12:20,47.87,47.95,47.82,47.85
6/16/03,12:30,47.85,47.86,47.77,47.78
6/16/03,12:40,47.78,47.85,47.75,47.85
6/16/03,12:50,47.85,47.92,47.85,47.87
6/16/03,13:00,47.86,47.92,47.86,47.91
6/16/03,13:10,47.91,47.93,47.87,47.9
6/16/03,13:20,47.9,47.94,47.88,47.92
6/16/03,13:30,47.92,48.03,47.92,47.98
6/16/03,13:40,47.98,48.01,47.94,48.01
6/16/03,13:50,48.01,48.07,48.01,48.05
6/16/03,14:00,48.04,48.06,47.95,47.96
6/16/03,14:10,47.97,47.99,47.89,47.94
6/16/03,14:20,47.93,48.09,47.93,48.09
6/16/03,14:30,48.09,48.09,47.95,47.95
6/16/03,14:40,47.95,47.96,47.91,47.92
6/16/03,14:50,47.93,47.95,47.92,47.93
6/16/03,15:00,47.94,48.02,47.93,48.02
6/16/03,15:10,48,48.03,47.95,47.96
6/16/03,15:20,47.96,47.97,47.9,47.93
6/16/03,15:30,47.92,48.09,47.92,48.09
6/16/03,15:40,48.08,48.16,48.08,48.13
6/16/03,15:50,48.13,48.201,48.11,48.2
6/17/03,9:30,48.1,48.15,47.91,47.96
6/17/03,9:40,47.95,47.96,47.8,47.8
6/17/03,9:50,47.8,47.93,47.8,47.92
6/17/03,10:00,47.92,47.99,47.81,47.81
6/17/03,10:10,47.8,47.8,47.7,47.77
6/17/03,10:20,47.79,47.84,47.77,47.82
6/17/03,10:30,47.83,47.92,47.83,47.87
6/17/03,10:40,47.87,47.9,47.85,47.88
6/17/03,10:50,47.87,47.97,47.87,47.92
6/17/03,11:00,47.92,47.97,47.9,47.97
6/17/03,11:10,47.97,48.01,47.95,47.98
6/17/03,11:20,47.98,48.01,47.93,48
6/17/03,11:30,48,48.1,48,48.07
6/17/03,11:40,48.05,48.15,48.05,48.1
6/17/03,11:50,48.1,48.2,48.1,48.2
6/17/03,12:00,48.19,48.338,48.19,48.26
6/17/03,12:10,48.25,48.28,48.05,48.07
6/17/03,12:20,48.08,48.25,48.05,48.19
6/17/03,12:30,48.19,48.19,48.1,48.11
6/17/03,12:40,48.12,48.2,48.11,48.12
6/17/03,12:50,48.12,48.14,48.04,48.07
6/17/03,13:00,48.08,48.08,48.03,48.03
6/17/03,13:10,48.04,48.14,48.04,48.11
6/17/03,13:20,48.12,48.19,47.69,47.71
6/17/03,13:30,47.7,47.71,46.95,47.05
6/17/03,13:40,47.06,47.31,46.78,47.3
6/17/03,13:50,47.3,47.35,47.08,47.09
6/17/03,14:00,47.09,47.31,47.05,47.05
6/17/03,14:10,47.06,47.06,46.85,47
6/17/03,14:20,47.01,47.1,46.92,46.94
6/17/03,14:30,46.94,47.1,46.86,46.9
6/17/03,14:40,46.86,47.06,46.83,47
6/17/03,14:50,47.02,47.2,47.01,47.11
6/17/03,15:00,47.1,47.15,47.04,47.06
6/17/03,15:10,47.08,47.16,47.06,47.14
6/17/03,15:20,47.2,47.25,47.16,47.21
6/17/03,15:30,47.22,47.32,47.12,47.32
6/17/03,15:40,47.35,47.39,47.32,47.32
6/17/03,15:50,47.33,47.33,47.15,47.2
6/18/03,9:30,46.71,47.05,46.66,47.03
6/18/03,9:40,47,47.04,46.85,46.95
6/18/03,9:50,46.95,46.96,46.82,46.83
6/18/03,10:00,46.82,46.94,46.8,46.87
6/18/03,10:10,46.87,47.1,46.82,47.09
6/18/03,10:20,47.09,47.09,46.87,46.88
6/18/03,10:30,46.88,47,46.85,46.96
6/18/03,10:40,46.96,46.98,46.88,46.95
6/18/03,10:50,46.95,46.99,46.87,46.93
6/18/03,11:00,46.93,47.12,46.91,47.1
6/18/03,11:10,47.1,47.13,47,47.03
6/18/03,11:20,47.02,47.2,47.02,47.18
6/18/03,11:30,47.2,47.24,47.18,47.19
6/18/03,11:40,47.19,47.21,47.05,47.06
6/18/03,11:50,47.06,47.1,46.95,47.06
6/18/03,12:00,47.07,47.14,47.05,47.12
6/18/03,12:10,47.1,47.15,46.99,47
6/18/03,12:20,47,47,46.93,46.95