6/17/03,11:38,48.04,48.09,48.04,48.08
6/17/03,11:39,48.1,48.1,48.06,48.07
6/17/03,11:40,48.05,48.06,48.05,48.06
6/17/03,11:41,48.052,48.07,48.05,48.06
6/17/03,11:42,48.07,48.07,48.06,48.06
6/17/03,11:43,48.07,48.07,48.06,48.07
6/17/03,11:44,48.07,48.08,48.07,48.08
6/17/03,11:45,48.08,48.09,48.08,48.08
6/17/03,11:46,48.08,48.1,48.08,48.1
6/17/03,11:47,48.1,48.11,48.09,48.11
6/17/03,11:48,48.11,48.15,48.1,48.1
6/17/03,11:49,48.11,48.12,48.1,48.1
6/17/03,11:50,48.1,48.11,48.1,48.1
6/17/03,11:51,48.1,48.11,48.1,48.11
6/17/03,11:52,48.1,48.11,48.1,48.1
6/17/03,11:53,48.11,48.14,48.1,48.14
6/17/03,11:54,48.14,48.14,48.11,48.11
6/17/03,11:55,48.11,48.15,48.1,48.15
6/17/03,11:56,48.15,48.17,48.14,48.17
6/17/03,11:57,48.17,48.19,48.15,48.17
6/17/03,11:58,48.17,48.2,48.17,48.2
6/17/03,11:59,48.2,48.2,48.16,48.2
6/17/03,12:00,48.19,48.22,48.19,48.2
6/17/03,12:01,48.21,48.21,48.21,48.21
6/17/03,12:02,48.21,48.22,48.21,48.21
6/17/03,12:03,48.21,48.21,48.21,48.21
6/17/03,12:04,48.21,48.3,48.21,48.25
6/17/03,12:05,48.25,48.338,48.24,48.32
6/17/03,12:06,48.33,48.33,48.32,48.32
6/17/03,12:07,48.32,48.33,48.31,48.31
6/17/03,12:08,48.31,48.32,48.31,48.31
6/17/03,12:09,48.3,48.3,48.26,48.26
6/17/03,12:10,48.25,48.26,48.25,48.26
6/17/03,12:11,48.25,48.26,48.2,48.2
6/17/03,12:12,48.21,48.22,48.19,48.21
6/17/03,12:13,48.21,48.22,48.21,48.22
6/17/03,12:14,48.22,48.28,48.21,48.24
6/17/03,12:15,48.23,48.23,48.12,48.13
6/17/03,12:16,48.05,48.12,48.05,48.12
6/17/03,12:17,48.11,48.14,48.1,48.14
6/17/03,12:18,48.13,48.14,48.13,48.13
6/17/03,12:19,48.13,48.13,48.07,48.07
6/17/03,12:20,48.08,48.13,48.05,48.05
6/17/03,12:21,48.1,48.11,48.1,48.11
6/17/03,12:22,48.12,48.16,48.12,48.16
6/17/03,12:23,48.21,48.21,48.17,48.17
6/17/03,12:24,48.2,48.2,48.18,48.18
6/17/03,12:25,48.2,48.23,48.2,48.2
6/17/03,12:26,48.2,48.25,48.18,48.18
6/17/03,12:27,48.18,48.19,48.17,48.18
6/17/03,12:28,48.18,48.19,48.17,48.17
6/17/03,12:29,48.18,48.2,48.17,48.19
6/17/03,12:30,48.19,48.19,48.17,48.18
6/17/03,12:31,48.17,48.17,48.16,48.16
6/17/03,12:32,48.16,48.16,48.14,48.15
6/17/03,12:33,48.14,48.15,48.14,48.15
6/17/03,12:34,48.14,48.15,48.13,48.14
6/17/03,12:35,48.13,48.13,48.1,48.1
6/17/03,12:36,48.1,48.1,48.1,48.1
6/17/03,12:37,48.11,48.13,48.11,48.13
6/17/03,12:38,48.13,48.16,48.13,48.13
6/17/03,12:39,48.13,48.13,48.11,48.11
6/17/03,12:40,48.12,48.13,48.11,48.13
6/17/03,12:41,48.13,48.19,48.12,48.19
6/17/03,12:42,48.19,48.2,48.19,48.2
6/17/03,12:43,48.19,48.2,48.16,48.16
6/17/03,12:44,48.17,48.18,48.15,48.15
6/17/03,12:45,48.15,48.16,48.14,48.15
6/17/03,12:46,48.13,48.131,48.11,48.12
6/17/03,12:47,48.12,48.12,48.11,48.12
6/17/03,12:48,48.14,48.17,48.14,48.17
6/17/03,12:49,48.16,48.17,48.12,48.12
6/17/03,12:50,48.12,48.14,48.11,48.11
6/17/03,12:51,48.11,48.13,48.11,48.13
6/17/03,12:52,48.11,48.11,48.09,48.09
6/17/03,12:53,48.08,48.09,48.08,48.09
6/17/03,12:54,48.08,48.08,48.06,48.07
6/17/03,12:55,48.08,48.08,48.06,48.06
6/17/03,12:56,48.06,48.1,48.04,48.1
6/17/03,12:57,48.1,48.1,48.08,48.09
6/17/03,12:58,48.09,48.09,48.08,48.08
6/17/03,12:59,48.09,48.09,48.07,48.07
6/17/03,13:00,48.08,48.08,48.06,48.06
6/17/03,13:01,48.06,48.07,48.03,48.03
6/17/03,13:02,48.03,48.03,48.03,48.03
6/17/03,13:03,48.03,48.07,48.03,48.07
6/17/03,13:04,48.07,48.08,48.06,48.06
6/17/03,13:05,48.06,48.06,48.03,48.06
6/17/03,13:06,48.04,48.06,48.03,48.06
6/17/03,13:07,48.06,48.06,48.05,48.05
6/17/03,13:08,48.05,48.06,48.05,48.06
6/17/03,13:09,48.05,48.05,48.03,48.03
6/17/03,13:10,48.04,48.05,48.04,48.04
6/17/03,13:11,48.04,48.04,48.04,48.04
6/17/03,13:12,48.04,48.05,48.04,48.05
6/17/03,13:13,48.05,48.09,48.04,48.09
6/17/03,13:14,48.08,48.1,48.07,48.1
6/17/03,13:15,48.1,48.12,48.09,48.11
6/17/03,13:16,48.12,48.12,48.1,48.12
6/17/03,13:17,48.14,48.14,48.12,48.12
6/17/03,13:18,48.12,48.125,48.11,48.12
6/17/03,13:19,48.13,48.13,48.11,48.11
6/17/03,13:20,48.12,48.18,48.12,48.135
6/17/03,13:21,48.12,48.19,47.81,47.869
6/17/03,13:22,47.869,47.91,47.72,47.8
6/17/03,13:23,47.77,47.92,47.71,47.89
6/17/03,13:24,47.89,47.9,47.84,47.85
6/17/03,13:25,47.84,47.89,47.75,47.89
6/17/03,13:26,47.89,47.901,47.89,47.9
6/17/03,13:27,47.9,47.9,47.86,47.87
6/17/03,13:28,47.86,47.86,47.8,47.8
6/17/03,13:29,47.75,47.89,47.69,47.71
6/17/03,13:30,47.7,47.71,47.6,47.65
6/17/03,13:31,47.64,47.7,47.51,47.55
6/17/03,13:32,47.55,47.6,47.47,47.5
6/17/03,13:33,47.47,47.5,47.41,47.41
6/17/03,13:34,47.45,47.49,47.38,47.4
6/17/03,13:35,47.4,47.42,47.35,47.4
6/17/03,13:36,47.39,47.39,47.25,47.29
6/17/03,13:37,47.28,47.29,47.19,47.2
6/17/03,13:38,47.19,47.2,47,47
6/17/03,13:39,47,47.1,46.95,47.05
6/17/03,13:40,47.06,47.1,47,47.03
6/17/03,13:41,47.07,47.07,47,47.05
6/17/03,13:42,47.02,47.03,46.97,47
6/17/03,13:43,47,47,46.78,46.85
6/17/03,13:44,46.84,46.91,46.8,46.82
6/17/03,13:45,46.82,46.94,46.81,46.87
6/17/03,13:46,46.94,47.01,46.83,47
6/17/03,13:47,47.05,47.21,47.02,47.21
6/17/03,13:48,47.15,47.21,47.11,47.19
6/17/03,13:49,47.19,47.31,47.19,47.3
6/17/03,13:50,47.3,47.35,47.25,47.29
6/17/03,13:51,47.29,47.3,47.25,47.25
6/17/03,13:52,47.25,47.35,47.23,47.3
6/17/03,13:53,47.31,47.31,47.27,47.28
6/17/03,13:54,47.28,47.28,47.23,47.26
6/17/03,13:55,47.27,47.27,47.23,47.26
6/17/03,13:56,47.27,47.28,47.26,47.27
6/17/03,13:57,47.27,47.28,47.16,47.16
6/17/03,13:58,47.1,47.18,47.09,47.12
6/17/03,13:59,47.11,47.12,47.08,47.09
6/17/03,14:00,47.09,47.2,47.09,47.2
6/17/03,14:01,47.2,47.3,47.19,47.3
6/17/03,14:02,47.3,47.31,47.27,47.27
6/17/03,14:03,47.26,47.28,47.21,47.21
6/17/03,14:04,47.21,47.26,47.14,47.15
6/17/03,14:05,47.19,47.21,47.18,47.18
6/17/03,14:06,47.18,47.19,47.08,47.11
6/17/03,14:07,47.11,47.13,47.09,47.13
6/17/03,14:08,47.13,47.13,47.1,47.11
6/17/03,14:09,47.11,47.11,47.05,47.05
6/17/03,14:10,47.06,47.06,47.02,47.02
6/17/03,14:11,47.05,47.05,46.99,46.99
6/17/03,14:12,46.95,47.01,46.88,46.94
6/17/03,14:13,46.94,46.94,46.9,46.9
6/17/03,14:14,46.9,46.91,46.85,46.85
6/17/03,14:15,46.93,46.99,46.9,46.95
6/17/03,14:16,46.931,46.95,46.93,46.93
6/17/03,14:17,46.92,46.93,46.92,46.93
6/17/03,14:18,46.94,46.97,46.93,46.97
6/17/03,14:19,46.98,47,46.97,47
6/17/03,14:20,47.01,47.1,47.01,47.09
6/17/03,14:21,47.08,47.09,47.02,47.06
6/17/03,14:22,47.04,47.04,47.03,47.03
6/17/03,14:23,47.04,47.06,47.02,47.05
6/17/03,14:24,47.03,47.04,47.02,47.04
6/17/03,14:25,47.04,47.06,47.02,47.03
6/17/03,14:26,47.02,47.03,46.98,46.98
6/17/03,14:27,46.98,47,46.93,46.95
6/17/03,14:28,46.95,46.96,46.92,46.96
6/17/03,14:29,46.97,46.97,46.93,46.94
6/17/03,14:30,46.94,47.05,46.94,47.03
6/17/03,14:31,47.02,47.04,47,47.03
6/17/03,14:32,47.03,47.07,47.02,47.06
6/17/03,14:33,47.06,47.1,47.06,47.09
6/17/03,14:34,47.09,47.1,47.03,47.03
6/17/03,14:35,47.02,47.04,47,47
6/17/03,14:36,47.02,47.02,46.97,46.97
6/17/03,14:37,46.97,46.99,46.92,46.92
6/17/03,14:38,46.92,46.95,46.9,46.9
6/17/03,14:39,46.9,46.91,46.86,46.9
6/17/03,14:40,46.86,46.87,46.83,46.8401
6/17/03,14:41,46.84,46.9,46.83,46.9
6/17/03,14:42,46.9,46.97,46.9,46.96
6/17/03,14:43,46.97,46.97,46.92,46.92
6/17/03,14:44,46.92,46.95,46.92,46.93
6/17/03,14:45,46.93,46.95,46.93,46.95
6/17/03,14:46,46.97,47.04,46.95,47.04
6/17/03,14:47,47.06,47.06,46.99,46.99
6/17/03,14:48,47,47.01,46.9,46.9
6/17/03,14:49,47.01,47.02,47,47
6/17/03,14:50,47.02,47.06,47.01,47.05
6/17/03,14:51,47.069,47.13,47.05,47.13
6/17/03,14:52,47.14,47.15,47.11,47.14
6/17/03,14:53,47.15,47.19,47.13,47.16
6/17/03,14:54,47.18,47.2,47.17,47.17
6/17/03,14:55,47.17,47.19,47.14,47.14
6/17/03,14:56,47.14,47.14,47.08,47.09
6/17/03,14:57,47.09,47.12,47.06,47.1
6/17/03,14:58,47.13,47.13,47.08,47.1
6/17/03,14:59,47.14,47.14,47.11,47.11
6/17/03,15:00,47.1,47.15,47.09,47.14
6/17/03,15:01,47.13,47.14,47.1,47.11
6/17/03,15:02,47.12,47.12,47.09,47.1
6/17/03,15:03,47.1,47.1,47.05,47.051
6/17/03,15:04,47.05,47.06,47.05,47.06
6/17/03,15:05,47.05,47.1,47.05,47.07
6/17/03,15:06,47.07,47.101,47.07,47.1
6/17/03,15:07,47.09,47.09,47.07,47.07
6/17/03,15:08,47.08,47.08,47.04,47.07
6/17/03,15:09,47.06,47.09,47.06,47.06
6/17/03,15:10,47.08,47.1,47.06,47.1
6/17/03,15:11,47.1,47.15,47.1,47.1
6/17/03,15:12,47.11,47.12,47.06,47.07
6/17/03,15:13,47.07,47.08,47.06,47.06
6/17/03,15:14,47.07,47.1,47.06,47.09
6/17/03,15:15,47.09,47.09,47.07,47.08
6/17/03,15:16,47.07,47.07,47.06,47.06
6/17/03,15:17,47.06,47.08,47.06,47.06
6/17/03,15:18,47.08,47.15,47.07,47.1
6/17/03,15:19,47.1,47.16,47.1,47.14
6/17/03,15:20,47.2,47.2,47.16,47.19
6/17/03,15:21,47.19,47.23,47.19,47.21
6/17/03,15:22,47.2,47.22,47.18,47.19
6/17/03,15:23,47.22,47.22,47.19,47.22
6/17/03,15:24,47.21,47.22,47.19,47.22
6/17/03,15:25,47.22,47.25,47.22,47.23
6/17/03,15:26,47.24,47.25,47.23,47.24
6/17/03,15:27,47.25,47.25,47.23,47.23
6/17/03,15:28,47.24,47.24,47.21,47.23
6/17/03,15:29,47.22,47.23,47.21,47.21
6/17/03,15:30,47.22,47.22,47.15,47.15
6/17/03,15:31,47.16,47.17,47.14,47.15
6/17/03,15:32,47.12,47.17,47.12,47.17
6/17/03,15:33,47.17,47.25,47.17,47.24
6/17/03,15:34,47.25,47.28,47.248,47.27
6/17/03,15:35,47.28,47.3,47.28,47.3
6/17/03,15:36,47.3,47.3,47.27,47.27
6/17/03,15:37,47.3,47.3,47.27,47.28
6/17/03,15:38,47.3,47.32,47.28,47.31
6/17/03,15:39,47.31,47.32,47.31,47.32
6/17/03,15:40,47.35,47.35,47.32,47.34
6/17/03,15:41,47.35,47.35,47.34,47.34
6/17/03,15:42,47.35,47.38,47.35,47.35
6/17/03,15:43,47.37,47.38,47.37,47.37
6/17/03,15:44,47.37,47.38,47.37,47.38
6/17/03,15:45,47.38,47.38,47.37,47.38
6/17/03,15:46,47.38,47.38,47.37,47.38
6/17/03,15:47,47.38,47.39,47.37,47.37
6/17/03,15:48,47.37,47.38,47.35,47.36
6/17/03,15:49,47.34,47.34,47.32,47.32
6/17/03,15:50,47.33,47.33,47.26,47.29
6/17/03,15:51,47.26,47.27,47.22,47.22
6/17/03,15:52,47.23,47.23,47.2,47.2
6/17/03,15:53,47.2,47.21,47.19,47.19
6/17/03,15:54,47.19,47.19,47.15,47.16
6/17/03,15:55,47.16,47.2,47.15,47.15
6/17/03,15:56,47.17,47.18,47.16,47.171
6/17/03,15:57,47.17,47.2,47.17,47.2
6/17/03,15:58,47.18,47.2,47.18,47.2
6/17/03,15:59,47.2,47.2,47.19,47.2
6/18/03,9:30,0,0,0,0
6/18/03,9:31,0,0,0,0
6/18/03,9:32,0,0,0,0
6/18/03,9:33,46.71,46.95,46.66,46.95
6/18/03,9:34,46.95,47.05,46.95,47
6/18/03,9:35,47,47.01,46.99,46.99
6/18/03,9:36,46.99,46.99,46.9,46.93
6/18/03,9:37,46.91,46.91,46.84,46.87
6/18/03,9:38,46.89,46.98,46.87,46.91
6/18/03,9:39,46.92,47.03,46.92,47.03
6/18/03,9:40,47,47.04,47,47
6/18/03,9:41,47,47,46.91,46.91
6/18/03,9:42,46.93,46.93,46.85,46.86
6/18/03,9:43,46.87,46.9,46.85,46.9
6/18/03,9:44,46.85,46.91,46.85,46.9
6/18/03,9:45,46.9,46.96,46.9,46.94
6/18/03,9:46,46.97,46.97,46.96,46.97
6/18/03,9:47,46.97,47,46.95,46.95
6/18/03,9:48,46.96,47,46.96,46.96
6/18/03,9:49,46.96,46.97,46.95,46.95
6/18/03,9:50,46.95,46.96,46.9,46.9
6/18/03,9:51,46.9,46.9,46.85,46.88
6/18/03,9:52,46.88,46.89,46.86,46.89
6/18/03,9:53,46.88,46.9,46.88,46.9
6/18/03,9:54,46.9,46.94,46.86,46.88
6/18/03,9:55,46.86,46.87,46.85,46.86
6/18/03,9:56,46.85,46.85,46.82,46.85
6/18/03,9:57,46.85,46.85,46.84,46.85
6/18/03,9:58,46.85,46.851,46.84,46.84
6/18/03,9:59,46.84,46.85,46.82,46.83
6/18/03,10:00,46.82,46.83,46.82,46.82
6/18/03,10:01,46.83,46.83,46.82,46.83
6/18/03,10:02,46.83,46.83,46.8,46.8
6/18/03,10:03,46.8,46.81,46.8,46.81
6/18/03,10:04,46.8,46.82,46.8,46.82
6/18/03,10:05,46.82,46.84,46.81,46.84
6/18/03,10:06,46.84,46.85,46.84,46.85
6/18/03,10:07,46.89,46.94,46.89,46.94
6/18/03,10:08,46.93,46.93,46.87,46.87
6/18/03,10:09,46.87,46.88,46.87,46.87
6/18/03,10:10,46.87,46.872,46.82,46.82
6/18/03,10:11,46.83,46.87,46.83,46.87
6/18/03,10:12,46.87,46.92,46.87,46.9
6/18/03,10:13,46.91,46.91,46.84,46.84
6/18/03,10:14,46.87,46.92,46.87,46.92
6/18/03,10:15,46.92,47,46.92,46.97
6/18/03,10:16,47,47.03,46.97,47.02
6/18/03,10:17,47.01,47.05,47.01,47.04
6/18/03,10:18,47.04,47.09,47.03,47.09
6/18/03,10:19,47.1,47.1,47.08,47.09
6/18/03,10:20,47.09,47.09,47.04,47.04
6/18/03,10:21,47.03,47.03,46.95,46.95
6/18/03,10:22,46.95,47,46.9,46.9
6/18/03,10:23,46.93,46.95,46.93,46.93
6/18/03,10:24,46.88,46.93,46.88,46.9
6/18/03,10:25,46.9,46.95,46.9,46.93
6/18/03,10:26,46.94,46.94,46.93,46.94
6/18/03,10:27,46.93,46.95,46.93,46.93
6/18/03,10:28,46.93,46.94,46.92,46.93
6/18/03,10:29,46.922,46.93,46.87,46.88
6/18/03,10:30,46.88,46.89,46.88,46.88
6/18/03,10:31,46.88,46.89,46.86,46.87
6/18/03,10:32,46.87,46.89,46.86,46.87
6/18/03,10:33,46.87,46.89,46.85,46.86
6/18/03,10:34,46.86,46.91,46.86,46.91
6/18/03,10:35,46.9,46.92,46.9,46.92
6/18/03,10:36,46.92,46.95,46.91,46.95
6/18/03,10:37,46.95,47,46.94,46.99
6/18/03,10:38,46.99,46.99,46.97,46.97
6/18/03,10:39,46.97,46.98,46.96,46.96
6/18/03,10:40,46.96,46.98,46.94,46.94
6/18/03,10:41,46.95,46.95,46.94,46.94
6/18/03,10:42,46.95,46.95,46.93,46.94
6/18/03,10:43,46.93,46.93,46.88,46.91
6/18/03,10:44,46.92,46.94,46.88,46.92
6/18/03,10:45,46.93,46.94,46.92,46.94
6/18/03,10:46,46.94,46.98,46.93,46.98
6/18/03,10:47,46.97,46.97,46.97,46.97
6/18/03,10:48,46.96,46.96,46.96,46.96
6/18/03,10:49,46.96,46.97,46.95,46.95
6/18/03,10:50,46.95,46.95,46.9,46.93
6/18/03,10:51,46.92,46.95,46.92,46.95
6/18/03,10:52,46.95,46.97,46.95,46.96
6/18/03,10:53,46.96,46.97,46.95,46.97
6/18/03,10:54,46.96,46.97,46.96,46.96
6/18/03,10:55,46.95,46.95,46.9,46.9
6/18/03,10:56,46.9,46.91,46.87,46.91
6/18/03,10:57,46.91,46.95,46.91,46.95
6/18/03,10:58,46.95,46.99,46.95,46.97
6/18/03,10:59,46.98,46.98,46.93,46.93
6/18/03,11:00,46.93,46.93,46.91,46.91
6/18/03,11:01,46.91,46.93,46.91,46.93
6/18/03,11:02,46.93,46.95,46.93,46.95
6/18/03,11:03,46.95,46.95,46.93,46.95
6/18/03,11:04,46.95,47,46.95,47
6/18/03,11:05,47,47.08,47,47.07
6/18/03,11:06,47.06,47.07,47.06,47.06
6/18/03,11:07,47.072,47.08,47.05,47.07
6/18/03,11:08,47.08,47.1,47.08,47.1
6/18/03,11:09,47.12,47.12,47.1,47.1
6/18/03,11:10,47.1,47.13,47.1,47.11
6/18/03,11:11,47.11,47.13,47.08,47.08
6/18/03,11:12,47.12,47.12,47.07,47.09
6/18/03,11:13,47.09,47.1,47.06,47.06
6/18/03,11:14,47.05,47.05,47.02,47.02
6/18/03,11:15,47.02,47.02,47,47.01
6/18/03,11:16,47.01,47.03,47.01,47.02
6/18/03,11:17,47.03,47.04,47,47.04
6/18/03,11:18,47.03,47.04,47.03,47.04
6/18/03,11:19,47.05,47.07,47.01,47.03
6/18/03,11:20,47.02,47.06,47.02,47.04
6/18/03,11:21,47.05,47.08,47.05,47.08
6/18/03,11:22,47.09,47.1,47.08,47.1
6/18/03,11:23,47.1,47.1,47.07,47.09
6/18/03,11:24,47.09,47.17,47.09,47.1
6/18/03,11:25,47.16,47.16,47.16,47.16
6/18/03,11:26,47.11,47.18,47.1,47.17
6/18/03,11:27,47.13,47.2,47.13,47.19
6/18/03,11:28,47.19,47.19,47.15,47.18
6/18/03,11:29,47.18,47.2,47.18,47.18
6/18/03,11:30,47.2,47.2,47.2,47.2
6/18/03,11:31,47.2,47.24,47.2,47.23
6/18/03,11:32,47.22,47.24,47.22,47.23
6/18/03,11:33,47.23,47.24,47.21,47.22
6/18/03,11:34,47.22,47.23,47.2,47.2
6/18/03,11:35,47.2,47.21,47.19,47.2
6/18/03,11:36,47.2,47.21,47.2,47.2
6/18/03,11:37,47.2,47.21,47.19,47.2
6/18/03,11:38,47.21,47.21,47.2,47.2
6/18/03,11:39,47.2,47.21,47.18,47.19
6/18/03,11:40,47.19,47.21,47.17,47.18
6/18/03,11:41,47.19,47.2,47.18,47.2
6/18/03,11:42,47.19,47.19,47.15,47.15
6/18/03,11:43,47.159,47.18,47.159,47.17
6/18/03,11:44,47.17,47.17,47.15,47.15
6/18/03,11:45,47.11,47.12,47.1,47.1
6/18/03,11:46,47.08,47.1,47.08,47.08
6/18/03,11:47,47.1,47.1,47.071,47.08
6/18/03,11:48,47.09,47.09,47.07,47.07
6/18/03,11:49,47.06,47.06,47.05,47.06
6/18/03,11:50,47.06,47.071,47.06,47.07
6/18/03,11:51,47.06,47.07,47.05,47.05
6/18/03,11:52,47.05,47.05,47.02,47.05
6/18/03,11:53,47.02,47.02,47,47
6/18/03,11:54,47,47,46.98,46.98
6/18/03,11:55,46.98,46.99,46.95,46.97
6/18/03,11:56,46.96,47.02,46.95,47.02
6/18/03,11:57,47.03,47.1,47.03,47.1
6/18/03,11:58,47.1,47.1,47.06,47.07
6/18/03,11:59,47.07,47.07,47.04,47.06
6/18/03,12:00,47.07,47.07,47.06,47.07
6/18/03,12:01,47.06,47.07,47.06,47.07
6/18/03,12:02,47.07,47.08,47.06,47.08
6/18/03,12:03,47.08,47.08,47.07,47.07
6/18/03,12:04,47.07,47.09,47.05,47.05
6/18/03,12:05,47.08,47.1,47.08,47.1
6/18/03,12:06,47.1,47.1,47.1,47.1
6/18/03,12:07,47.11,47.14,47.1,47.1
6/18/03,12:08,47.105,47.11,47.09,47.09
6/18/03,12:09,47.1,47.12,47.09,47.12
6/18/03,12:10,47.1,47.11,47.09,47.11
6/18/03,12:11,47.12,47.15,47.12,47.14
6/18/03,12:12,47.14,47.15,47.1,47.1
6/18/03,12:13,47.08,47.08,47,47.06
6/18/03,12:14,47.06,47.06,47,47
6/18/03,12:15,47,47.01,47,47
6/18/03,12:16,47,47.01,46.99,47.01
6/18/03,12:17,47,47.03,47,47.03
6/18/03,12:18,47.04,47.05,47.01,47.01
6/18/03,12:19,47.02,47.02,47,47
6/18/03,12:20,47,47,46.97,46.98
6/18/03,12:21,46.96,46.97,46.94,46.95
6/18/03,12:22,46.93,46.95,46.93,46.95
6/18/03,12:23,46.95,46.98,46.95,46.96
6/18/03,12:24,46.96,46.96,46.9,46.92
6/18/03,12:25,46.93,46.98,46.93,46.96
6/18/03,12:26,46.95,46.95,46.91,46.91
6/18/03,12:27,46.91,46.93,46.91,46.92
6/18/03,12:28,46.92,46.94,46.92,46.93
6/18/03,12:29,46.93,46.93,46.9,46.92
6/18/03,12:30,46.92,46.93,46.92,46.92
6/18/03,12:31,46.93,46.96,46.93,46.94
6/18/03,12:32,46.94,46.97,46.94,46.94
6/18/03,12:33,46.92,46.95,46.92,46.95
6/18/03,12:34,46.96,46.97,46.95,46.97
6/18/03,12:35,46.94,46.94,46.93,46.93
6/18/03,12:36,46.94,46.99,46.93,46.98
6/18/03,12:37,46.98,46.98,46.96,46.97
6/18/03,12:38,46.97,46.97,46.96,46.96
6/18/03,12:39,46.97,46.99,46.96,46.97
6/18/03,12:40,46.97,47,46.97,47
6/18/03,12:41,46.99,47,46.99,46.99
6/18/03,12:42,46.99,47,46.99,47
6/18/03,12:43,47,47,46.99,47
6/18/03,12:44,47.01,47.03,47,47.03
6/18/03,12:45,47.02,47.02,47,47.01
6/18/03,12:46,47.011,47.02,47,47
6/18/03,12:47,47.009,47.03,46.98,47.03
6/18/03,12:48,47.03,47.04,47.03,47.03
6/18/03,12:49,47.04,47.05,47.01,47.05
6/18/03,12:50,47.05,47.07,47.04,47.06
6/18/03,12:51,47.06,47.09,47.06,47.09
6/18/03,12:52,47.09,47.1,47.08,47.1
6/18/03,12:53,47.1,47.15,47.08,47.08
6/18/03,12:54,47.08,47.13,47.08,47.13
6/18/03,12:55,47.13,47.14,47.13,47.13
6/18/03,12:56,47.13,47.19,47.13,47.19
6/18/03,12:57,47.2,47.2,47.18,47.18
6/18/03,12:58,47.19,47.19,47.18,47.18
6/18/03,12:59,47.19,47.2,47.17,47.18
6/18/03,13:00,47.19,47.19,47.15,47.15
6/18/03,13:01,47.15,47.16,47.14,47.16
6/18/03,13:02,47.16,47.16,47.13,47.14
6/18/03,13:03,47.15,47.15,47.13,47.13
6/18/03,13:04,47.14,47.15,47.13,47.15
6/18/03,13:05,47.15,47.15,47.14,47.14
6/18/03,13:06,47.14,47.14,47.11,47.12
6/18/03,13:07,47.12,47.13,47.08,47.08
6/18/03,13:08,47.09,47.1,47.08,47.1
6/18/03,13:09,47.11,47.16,47.11,47.16
6/18/03,13:10,47.161,47.18,47.15,47.16
6/18/03,13:11,47.17,47.18,47.17,47.18
6/18/03,13:12,47.18,47.19,47.17,47.17
6/18/03,13:13,47.17,47.17,47.14,47.17
6/18/03,13:14,47.16,47.17,47.12,47.12
6/18/03,13:15,47.16,47.16,47.15,47.15
6/18/03,13:16,47.14,47.15,47.14,47.15
6/18/03,13:17,47.14,47.15,47.14,47.15
6/18/03,13:18,47.14,47.14,47.12,47.13
6/18/03,13:19,47.13,47.14,47.12,47.12
6/18/03,13:20,47.13,47.13,47.12,47.13
6/18/03,13:21,47.14,47.14,47.11,47.131
6/18/03,13:22,47.14,47.14,47.11,47.13
6/18/03,13:23,47.13,47.14,47.13,47.14
6/18/03,13:24,47.13,47.14,47.13,47.14
6/18/03,13:25,47.1,47.1,47.08,47.09
6/18/03,13:26,47.1,47.1,47.09,47.09
6/18/03,13:27,47.1,47.1,47.09,47.09