DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/03/2007,16.19.00,40615,40615,40570,40570,45
02/03/2007,16.20.00,40570,40575,40555,40560,56
02/03/2007,16.21.00,40560,40575,40545,40560,59
02/03/2007,16.22.00,40550,40550,40520,40520,81
02/03/2007,16.23.00,40515,40515,40475,40515,179
02/03/2007,16.24.00,40520,40535,40500,40505,104
02/03/2007,16.25.00,40505,40525,40485,40485,63
02/03/2007,16.26.00,40490,40520,40480,40485,124
02/03/2007,16.27.00,40490,40520,40475,40495,70
02/03/2007,16.28.00,40505,40540,40505,40540,44
02/03/2007,16.29.00,40545,40555,40530,40545,77
02/03/2007,16.30.00,40545,40550,40515,40520,74
02/03/2007,16.31.00,40510,40570,40510,40565,65
02/03/2007,16.32.00,40570,40575,40540,40545,65
02/03/2007,16.33.00,40545,40555,40540,40550,43
02/03/2007,16.34.00,40555,40625,40555,40625,90
02/03/2007,16.35.00,40625,40630,40615,40620,56
02/03/2007,16.36.00,40615,40615,40590,40595,44
02/03/2007,16.37.00,40595,40635,40595,40630,58
02/03/2007,16.38.00,40625,40635,40580,40595,96
02/03/2007,16.39.00,40595,40595,40565,40570,57
02/03/2007,16.40.00,40560,40565,40535,40560,127
02/03/2007,16.41.00,40555,40585,40555,40570,36
02/03/2007,16.42.00,40565,40610,40565,40595,76
02/03/2007,16.43.00,40595,40620,40590,40610,36
02/03/2007,16.44.00,40605,40645,40605,40645,51
02/03/2007,16.45.00,40630,40635,40605,40615,66
02/03/2007,16.46.00,40615,40640,40610,40640,65
02/03/2007,16.47.00,40635,40655,40635,40655,67
02/03/2007,16.48.00,40660,40700,40660,40680,102
02/03/2007,16.49.00,40690,40705,40670,40680,145
02/03/2007,16.50.00,40685,40685,40655,40675,67
02/03/2007,16.51.00,40670,40700,40665,40700,109
02/03/2007,16.52.00,40700,40705,40665,40670,52
02/03/2007,16.53.00,40665,40685,40655,40655,99
02/03/2007,16.54.00,40655,40655,40620,40620,84
02/03/2007,16.55.00,40625,40635,40615,40630,42
02/03/2007,16.56.00,40635,40650,40620,40645,32
02/03/2007,16.57.00,40645,40660,40635,40635,105
02/03/2007,16.58.00,40640,40655,40635,40650,63
02/03/2007,16.59.00,40660,40660,40640,40645,37
02/03/2007,17.00.00,40640,40650,40630,40630,40
02/03/2007,17.01.00,40630,40630,40580,40580,83
02/03/2007,17.02.00,40575,40590,40560,40570,47
02/03/2007,17.03.00,40570,40585,40565,40580,56
02/03/2007,17.04.00,40580,40600,40580,40600,38
02/03/2007,17.05.00,40600,40620,40600,40620,53
02/03/2007,17.06.00,40610,40610,40595,40595,47
02/03/2007,17.07.00,40600,40640,40600,40640,60
02/03/2007,17.08.00,40640,40650,40635,40645,60
02/03/2007,17.09.00,40640,40640,40610,40610,64
02/03/2007,17.10.00,40610,40615,40600,40605,59
02/03/2007,17.11.00,40605,40615,40590,40610,48
02/03/2007,17.12.00,40615,40630,40615,40615,51
02/03/2007,17.13.00,40615,40630,40610,40620,26
02/03/2007,17.14.00,40620,40645,40615,40635,40
02/03/2007,17.15.00,40635,40655,40630,40650,35
02/03/2007,17.16.00,40650,40675,40650,40670,59
02/03/2007,17.17.00,40660,40665,40645,40655,45
02/03/2007,17.18.00,40660,40670,40655,40665,52
02/03/2007,17.19.00,40665,40695,40660,40695,61
02/03/2007,17.20.00,40695,40705,40665,40675,100
02/03/2007,17.21.00,40675,40675,40635,40645,95
02/03/2007,17.22.00,40650,40660,40635,40650,46
02/03/2007,17.23.00,40650,40660,40640,40640,52
02/03/2007,17.24.00,40640,40675,40635,40665,47
02/03/2007,17.25.00,40665,40680,40650,40655,72
02/03/2007,17.26.00,40650,40650,40625,40650,59
02/03/2007,17.27.00,40645,40655,40645,40645,22
02/03/2007,17.28.00,40640,40660,40630,40650,84
02/03/2007,17.29.00,40645,40655,40630,40645,78
02/03/2007,17.30.00,40645,40645,40625,40630,51
02/03/2007,17.31.00,40630,40635,40620,40620,35
02/03/2007,17.32.00,40620,40620,40595,40595,34
02/03/2007,17.33.00,40600,40600,40590,40590,38
02/03/2007,17.34.00,40590,40595,40575,40575,48
02/03/2007,17.35.00,40575,40600,40570,40595,62
02/03/2007,17.36.00,40595,40600,40575,40575,23
02/03/2007,17.37.00,40580,40580,40555,40560,40
02/03/2007,17.38.00,40555,40560,40530,40530,53
02/03/2007,17.39.00,40530,40545,40525,40540,45
05/03/2007,09.00.00,40205,40205,39890,39920,493
05/03/2007,09.01.00,39920,39945,39890,39930,304
05/03/2007,09.02.00,39930,39970,39925,39945,186
05/03/2007,09.03.00,39950,39970,39930,39955,160
05/03/2007,09.04.00,39960,40000,39940,39995,153
05/03/2007,09.05.00,39990,40010,39970,39975,191
05/03/2007,09.06.00,39980,39990,39950,39955,220
05/03/2007,09.07.00,39945,39975,39930,39970,148
05/03/2007,09.08.00,39970,39970,39940,39940,67
05/03/2007,09.09.00,39935,39965,39925,39935,141
05/03/2007,09.10.00,39930,39940,39870,39880,170
05/03/2007,09.11.00,39890,39900,39845,39850,141
05/03/2007,09.12.00,39850,39875,39840,39860,103
05/03/2007,09.13.00,39860,39870,39835,39840,132
05/03/2007,09.14.00,39845,39855,39840,39850,79
05/03/2007,09.15.00,39850,39930,39850,39925,154
05/03/2007,09.16.00,39930,39990,39930,39990,198
05/03/2007,09.17.00,39990,40000,39955,39955,117
05/03/2007,09.18.00,39965,39985,39955,39985,94
05/03/2007,09.19.00,39980,39985,39955,39975,118
05/03/2007,09.20.00,39980,39990,39970,39985,69
05/03/2007,09.21.00,39975,40000,39965,39995,104
05/03/2007,09.22.00,39995,40035,39995,40025,114
05/03/2007,09.23.00,40025,40030,39980,39980,171
05/03/2007,09.24.00,39980,39985,39960,39970,85
05/03/2007,09.25.00,39980,40005,39975,40000,40
05/03/2007,09.26.00,40000,40010,39990,39990,44
05/03/2007,09.27.00,39995,39995,39965,39980,86
05/03/2007,09.28.00,39980,39995,39970,39975,103
05/03/2007,09.29.00,39985,39995,39975,39985,60
05/03/2007,09.30.00,39995,40000,39990,40000,39
05/03/2007,09.31.00,40005,40005,39970,39985,94
05/03/2007,09.32.00,39985,40010,39980,40005,74
05/03/2007,09.33.00,40000,40000,39960,39965,72
05/03/2007,09.34.00,39965,39990,39940,39990,97
05/03/2007,09.35.00,39985,40020,39975,40015,81
05/03/2007,09.36.00,40015,40035,39985,40000,93
05/03/2007,09.37.00,39995,40035,39990,40035,72
05/03/2007,09.38.00,40025,40050,40015,40050,75
05/03/2007,09.39.00,40035,40055,40035,40035,137
05/03/2007,09.40.00,40035,40060,40030,40060,56
05/03/2007,09.41.00,40050,40085,40050,40075,116
05/03/2007,09.42.00,40080,40080,40060,40065,61
05/03/2007,09.43.00,40065,40075,40065,40075,36
05/03/2007,09.44.00,40070,40095,40065,40090,102
05/03/2007,09.45.00,40095,40100,40065,40065,106
05/03/2007,09.46.00,40055,40065,40025,40030,64
05/03/2007,09.47.00,40030,40035,40015,40020,57
05/03/2007,09.48.00,40020,40030,40015,40025,70
05/03/2007,09.49.00,40020,40030,40000,40000,71
05/03/2007,09.50.00,40005,40020,39985,40015,55
05/03/2007,09.51.00,40010,40010,39990,40000,49
05/03/2007,09.52.00,40005,40025,40000,40000,70
05/03/2007,09.53.00,40000,40015,39990,40010,38
05/03/2007,09.54.00,40020,40025,40015,40020,15
05/03/2007,09.55.00,40015,40015,39955,39990,169
05/03/2007,09.56.00,39990,40020,39980,40010,105
05/03/2007,09.57.00,40010,40025,40000,40005,116
05/03/2007,09.58.00,40010,40030,40005,40020,66
05/03/2007,09.59.00,40030,40065,40030,40065,82
05/03/2007,10.00.00,40070,40125,40070,40125,136
05/03/2007,10.01.00,40120,40155,40100,40150,161
05/03/2007,10.02.00,40150,40160,40100,40120,171
05/03/2007,10.03.00,40120,40135,40110,40125,102
05/03/2007,10.04.00,40120,40155,40110,40140,140
05/03/2007,10.05.00,40145,40145,40135,40135,87
05/03/2007,10.06.00,40135,40145,40115,40115,32
05/03/2007,10.07.00,40120,40140,40115,40120,50
05/03/2007,10.08.00,40130,40135,40120,40125,31
05/03/2007,10.09.00,40120,40125,40085,40090,76
05/03/2007,10.10.00,40090,40105,40090,40105,47
05/03/2007,10.11.00,40105,40130,40105,40125,80
05/03/2007,10.12.00,40125,40125,40100,40105,20
05/03/2007,10.13.00,40100,40110,40090,40095,43
05/03/2007,10.14.00,40095,40095,40060,40060,100
05/03/2007,10.15.00,40065,40080,40060,40070,82
05/03/2007,10.16.00,40070,40070,40015,40015,103
05/03/2007,10.17.00,40010,40040,40010,40035,62
05/03/2007,10.18.00,40035,40040,40015,40020,67
05/03/2007,10.19.00,40015,40020,40005,40005,75
05/03/2007,10.20.00,40015,40050,40015,40050,77
05/03/2007,10.21.00,40050,40080,40045,40080,85
05/03/2007,10.22.00,40080,40080,40055,40065,79
05/03/2007,10.23.00,40065,40065,40010,40015,57
05/03/2007,10.24.00,40015,40045,40015,40045,55
05/03/2007,10.25.00,40045,40050,40025,40025,65
05/03/2007,10.26.00,40030,40040,39985,39995,85
05/03/2007,10.27.00,39990,40005,39970,39990,133
05/03/2007,10.28.00,39995,40020,39995,40015,64
05/03/2007,10.29.00,40025,40050,40020,40045,75
05/03/2007,10.30.00,40045,40050,40015,40015,128
05/03/2007,10.31.00,40025,40025,39995,40005,119
05/03/2007,10.32.00,40010,40015,39990,40010,90
05/03/2007,10.33.00,40010,40035,39995,40035,148
05/03/2007,10.34.00,40035,40040,39980,39985,168
05/03/2007,10.35.00,39985,40025,39980,40020,116
05/03/2007,10.36.00,40020,40060,40020,40060,78
05/03/2007,10.37.00,40060,40065,40045,40050,73
05/03/2007,10.38.00,40050,40050,39990,39995,74
05/03/2007,10.39.00,39995,40050,39980,40015,188
05/03/2007,10.40.00,40010,40020,39980,39990,103
05/03/2007,10.41.00,40000,40040,40000,40025,89
05/03/2007,10.42.00,40020,40030,40015,40030,51
05/03/2007,10.43.00,40030,40070,40015,40055,79
05/03/2007,10.44.00,40050,40055,40030,40035,44
05/03/2007,10.45.00,40035,40050,40035,40050,38
05/03/2007,10.46.00,40050,40060,40035,40040,65
05/03/2007,10.47.00,40040,40040,40025,40025,27
05/03/2007,10.48.00,40030,40030,40015,40015,33
05/03/2007,10.49.00,40020,40045,40020,40045,37
05/03/2007,10.50.00,40040,40040,39975,39975,74
05/03/2007,10.51.00,39975,39990,39970,39980,80
05/03/2007,10.52.00,39980,39995,39975,39975,34
05/03/2007,10.53.00,39980,40000,39980,39985,46
05/03/2007,10.54.00,39985,39985,39960,39960,46
05/03/2007,10.55.00,39960,39970,39935,39945,106
05/03/2007,10.56.00,39955,40000,39955,39995,66
05/03/2007,10.57.00,39995,40005,39980,40000,43
05/03/2007,10.58.00,39995,40000,39980,39990,57
05/03/2007,10.59.00,39980,39995,39970,39975,32
05/03/2007,11.00.00,39975,40000,39970,39990,71
05/03/2007,11.01.00,39990,39995,39970,39970,49
05/03/2007,11.02.00,39975,40010,39970,40005,78
05/03/2007,11.03.00,40005,40010,39980,39980,33
05/03/2007,11.04.00,39980,39995,39975,39990,27
05/03/2007,11.05.00,39990,40010,39990,40010,36
05/03/2007,11.06.00,40005,40020,40005,40015,37
05/03/2007,11.07.00,40025,40030,40010,40015,69
05/03/2007,11.08.00,40015,40015,39990,40000,43
05/03/2007,11.09.00,40005,40030,40005,40030,91
05/03/2007,11.10.00,40025,40025,40000,40005,64
05/03/2007,11.11.00,40010,40010,39965,39965,113
05/03/2007,11.12.00,39965,40000,39955,40000,74
05/03/2007,11.13.00,39995,40000,39980,39985,54
05/03/2007,11.14.00,39990,39995,39985,39985,17
05/03/2007,11.15.00,39985,40015,39985,40000,42
05/03/2007,11.16.00,40005,40005,39995,40005,12
05/03/2007,11.17.00,40005,40010,39990,39990,19
05/03/2007,11.18.00,39995,39995,39980,39985,17
05/03/2007,11.19.00,39980,39995,39970,39990,54
05/03/2007,11.20.00,39995,40000,39985,39990,41
05/03/2007,11.21.00,39990,40000,39975,39975,47
05/03/2007,11.22.00,39970,39985,39965,39985,29
05/03/2007,11.23.00,39970,39990,39970,39980,37
05/03/2007,11.24.00,39975,39975,39950,39960,54
05/03/2007,11.25.00,39955,39970,39955,39970,26
05/03/2007,11.26.00,39965,39995,39965,39965,61
05/03/2007,11.27.00,39970,39975,39965,39965,31
05/03/2007,11.28.00,39970,39970,39955,39960,11
05/03/2007,11.29.00,39960,39965,39925,39935,70
05/03/2007,11.30.00,39935,39945,39930,39930,31
05/03/2007,11.31.00,39935,39950,39935,39945,42
05/03/2007,11.32.00,39945,39945,39905,39905,57
05/03/2007,11.33.00,39905,39905,39880,39885,63
05/03/2007,11.34.00,39885,39905,39880,39890,72
05/03/2007,11.35.00,39895,39920,39890,39905,51
05/03/2007,11.36.00,39905,39905,39870,39870,100
05/03/2007,11.37.00,39875,39910,39860,39910,76
05/03/2007,11.38.00,39905,39915,39900,39915,51
05/03/2007,11.39.00,39910,39910,39890,39890,42
05/03/2007,11.40.00,39890,39920,39890,39910,39
05/03/2007,11.41.00,39905,39905,39885,39895,31
05/03/2007,11.42.00,39885,39895,39870,39870,54
05/03/2007,11.43.00,39880,39900,39880,39895,51
05/03/2007,11.44.00,39900,39920,39900,39920,54
05/03/2007,11.45.00,39920,39930,39915,39920,46
05/03/2007,11.46.00,39920,39920,39910,39910,28
05/03/2007,11.47.00,39915,39930,39915,39930,31
05/03/2007,11.48.00,39930,39935,39920,39930,31
05/03/2007,11.49.00,39925,39940,39925,39940,25
05/03/2007,11.50.00,39940,39945,39925,39940,43
05/03/2007,11.51.00,39935,39935,39920,39920,33
05/03/2007,11.52.00,39920,39925,39905,39915,45
05/03/2007,11.53.00,39920,39945,39920,39945,37
05/03/2007,11.54.00,39940,39950,39940,39940,25
05/03/2007,11.55.00,39940,39965,39925,39960,53
05/03/2007,11.56.00,39965,39975,39960,39970,52
05/03/2007,11.57.00,39970,39970,39960,39965,30
05/03/2007,11.58.00,39970,39985,39960,39980,61
05/03/2007,11.59.00,39990,39990,39980,39990,25
05/03/2007,12.00.00,39995,39995,39975,39975,30
05/03/2007,12.01.00,39975,39990,39975,39985,19
05/03/2007,12.02.00,39985,39985,39975,39975,15
05/03/2007,12.03.00,39975,39985,39965,39975,37
05/03/2007,12.04.00,39980,39985,39975,39975,11
05/03/2007,12.05.00,39980,40000,39970,39990,43
05/03/2007,12.06.00,39990,39995,39985,39995,20
05/03/2007,12.07.00,39990,40015,39990,40005,98
05/03/2007,12.08.00,40005,40015,40005,40015,19
05/03/2007,12.09.00,40020,40020,40010,40020,25
05/03/2007,12.10.00,40020,40030,40015,40025,18
05/03/2007,12.11.00,40020,40020,39990,40000,53
05/03/2007,12.12.00,39995,39995,39975,39980,39
05/03/2007,12.13.00,39980,39990,39980,39990,15
05/03/2007,12.14.00,39995,40000,39985,39985,27
05/03/2007,12.15.00,39985,39985,39965,39975,45
05/03/2007,12.16.00,39965,39975,39965,39970,14
05/03/2007,12.17.00,39965,39975,39960,39975,54
05/03/2007,12.18.00,39980,39995,39980,39990,22
05/03/2007,12.19.00,39985,39990,39965,39970,28
05/03/2007,12.20.00,39970,39975,39965,39970,13
05/03/2007,12.21.00,39975,39975,39940,39950,33
05/03/2007,12.22.00,39955,39960,39945,39960,6
05/03/2007,12.23.00,39955,39980,39950,39980,34
05/03/2007,12.24.00,39980,39985,39980,39980,13
05/03/2007,12.25.00,39985,39985,39975,39980,5
05/03/2007,12.26.00,39975,40005,39975,39995,61
05/03/2007,12.27.00,39995,40005,39990,40005,15
05/03/2007,12.28.00,40010,40030,40005,40010,50
05/03/2007,12.29.00,40010,40015,40005,40015,9
05/03/2007,12.30.00,40015,40025,40010,40025,21
05/03/2007,12.31.00,40020,40020,40005,40005,16
05/03/2007,12.32.00,40000,40010,40000,40000,35
05/03/2007,12.33.00,40005,40035,40005,40030,26
05/03/2007,12.34.00,40030,40035,40005,40005,38
05/03/2007,12.35.00,40005,40015,40000,40005,14
05/03/2007,12.36.00,40005,40005,40005,40005,1
05/03/2007,12.37.00,40005,40015,40005,40015,10
05/03/2007,12.38.00,40015,40015,40010,40010,10
05/03/2007,12.39.00,40010,40030,40010,40025,18
05/03/2007,12.40.00,40030,40045,40030,40045,38
05/03/2007,12.41.00,40040,40040,40025,40030,46
05/03/2007,12.42.00,40030,40035,40015,40030,15
05/03/2007,12.43.00,40030,40035,40030,40035,6
05/03/2007,12.44.00,40030,40030,40030,40030,3
05/03/2007,12.45.00,40030,40030,40020,40030,14
05/03/2007,12.46.00,40030,40040,40025,40030,40
05/03/2007,12.47.00,40025,40035,40025,40035,11
05/03/2007,12.48.00,40035,40040,40035,40040,15
05/03/2007,12.49.00,40045,40045,40030,40030,11
05/03/2007,12.50.00,40030,40030,40020,40020,23
05/03/2007,12.51.00,40030,40030,40000,40000,36
05/03/2007,12.52.00,40000,40010,40000,40010,16
05/03/2007,12.53.00,40015,40015,40010,40015,14
05/03/2007,12.54.00,40015,40015,40015,40015,5
05/03/2007,12.55.00,40020,40040,40020,40035,18
05/03/2007,12.56.00,40040,40040,40030,40030,8
05/03/2007,12.57.00,40025,40040,40020,40020,29
05/03/2007,12.58.00,40025,40035,40025,40030,7
05/03/2007,12.59.00,40025,40030,40025,40030,6
05/03/2007,13.00.00,40020,40020,40020,40020,16
05/03/2007,13.01.00,40015,40015,40010,40015,14
05/03/2007,13.02.00,40015,40015,39985,39990,62
05/03/2007,13.03.00,39990,40015,39990,40015,34
05/03/2007,13.04.00,40000,40005,39980,39980,17
05/03/2007,13.05.00,39985,40000,39985,40000,7
05/03/2007,13.06.00,39995,39995,39985,39985,3
05/03/2007,13.07.00,39985,39985,39980,39980,9
05/03/2007,13.08.00,39985,39995,39980,39995,12
05/03/2007,13.09.00,39990,39990,39990,39990,2
05/03/2007,13.10.00,39990,39995,39990,39990,5
05/03/2007,13.11.00,39990,39990,39975,39975,10
05/03/2007,13.12.00,39980,39980,39980,39980,2
05/03/2007,13.13.00,39980,39980,39965,39965,15
05/03/2007,13.14.00,39960,39965,39960,39965,55
05/03/2007,13.15.00,39965,39980,39965,39980,18
05/03/2007,13.16.00,39980,39980,39975,39975,9
05/03/2007,13.17.00,39970,39990,39970,39980,27
05/03/2007,13.18.00,39980,39980,39970,39975,25
05/03/2007,13.19.00,39980,39980,39975,39975,13
05/03/2007,13.20.00,39975,39975,39975,39975,1
05/03/2007,13.21.00,39980,39985,39980,39985,13
05/03/2007,13.22.00,39985,39990,39985,39990,17
05/03/2007,13.23.00,39985,39995,39985,39995,21
05/03/2007,13.24.00,39995,40000,39985,39995,41
05/03/2007,13.25.00,39995,39995,39985,39985,25
05/03/2007,13.26.00,39980,39980,39970,39970,19
05/03/2007,13.27.00,39970,39970,39965,39965,21
05/03/2007,13.28.00,39965,39970,39955,39960,18
05/03/2007,13.29.00,39960,39970,39960,39970,22
05/03/2007,13.30.00,39965,39965,39950,39950,19
05/03/2007,13.31.00,39950,39960,39950,39960,9
05/03/2007,13.32.00,39960,39970,39955,39970,69
05/03/2007,13.33.00,39970,39975,39965,39970,30
05/03/2007,13.34.00,39980,39980,39965,39965,56
05/03/2007,13.35.00,39965,39970,39965,39965,31
05/03/2007,13.36.00,39970,39975,39970,39970,14
05/03/2007,13.37.00,39970,39980,39970,39980,26
05/03/2007,13.38.00,39975,39985,39975,39985,17
05/03/2007,13.39.00,39975,39980,39970,39975,31
05/03/2007,13.40.00,39975,39980,39970,39980,155
05/03/2007,13.41.00,39975,39980,39975,39980,22
05/03/2007,13.42.00,39980,39980,39980,39980,10
05/03/2007,13.43.00,39975,39995,39975,39995,34
05/03/2007,13.44.00,39995,40000,39990,39990,14
05/03/2007,13.45.00,39995,40000,39990,39995,16
05/03/2007,13.46.00,40000,40015,40000,40005,18
05/03/2007,13.47.00,40010,40010,39995,40000,9
05/03/2007,13.49.00,40000,40000,39995,39995,5
05/03/2007,13.50.00,39995,39995,39995,39995,1
05/03/2007,13.51.00,39990,39995,39985,39995,9
05/03/2007,13.52.00,39990,39990,39985,39985,5
05/03/2007,13.53.00,39985,40000,39985,40000,22
05/03/2007,13.54.00,39990,39995,39985,39995,11
05/03/2007,13.55.00,39990,39995,39990,39995,5
05/03/2007,13.56.00,39990,40000,39990,40000,13
05/03/2007,13.57.00,40000,40000,39995,39995,9
05/03/2007,13.58.00,40000,40005,40000,40005,5
05/03/2007,13.59.00,40005,40010,40005,40010,6
05/03/2007,14.00.00,40000,40010,39995,40000,15
05/03/2007,14.01.00,40000,40015,40000,40010,42
05/03/2007,14.02.00,40010,40025,40010,40020,12
05/03/2007,14.03.00,40020,40020,40015,40015,11
05/03/2007,14.04.00,40020,40035,40020,40020,32
05/03/2007,14.05.00,40025,40025,40020,40020,12
05/03/2007,14.06.00,40025,40025,40015,40020,14
05/03/2007,14.07.00,40015,40020,40015,40020,16
05/03/2007,14.08.00,40015,40015,40010,40010,4
05/03/2007,14.09.00,40010,40010,40005,40010,17
05/03/2007,14.10.00,40010,40020,40010,40020,11
05/03/2007,14.11.00,40020,40025,40005,40010,35
05/03/2007,14.12.00,40010,40010,40005,40005,2
05/03/2007,14.13.00,40010,40010,40000,40010,21
05/03/2007,14.14.00,40010,40010,40000,40010,35
05/03/2007,14.15.00,40010,40015,40010,40010,12
05/03/2007,14.16.00,40005,40005,39995,40005,28
05/03/2007,14.17.00,40000,40000,39995,39995,11
05/03/2007,14.18.00,40005,40005,39995,40000,4
05/03/2007,14.19.00,40005,40035,40005,40025,43
05/03/2007,14.20.00,40015,40030,40015,40030,17
05/03/2007,14.21.00,40030,40040,40030,40035,35
05/03/2007,14.22.00,40035,40040,40030,40035,29
05/03/2007,14.23.00,40035,40045,40035,40040,14
05/03/2007,14.24.00,40045,40050,40035,40040,27
05/03/2007,14.25.00,40045,40060,40045,40045,49
05/03/2007,14.26.00,40045,40055,40045,40055,6
05/03/2007,14.27.00,40055,40060,40045,40045,21
05/03/2007,14.28.00,40045,40050,40030,40030,34
05/03/2007,14.29.00,40030,40050,40030,40050,28
05/03/2007,14.30.00,40055,40055,40045,40045,14
05/03/2007,14.31.00,40045,40050,40040,40040,7
05/03/2007,14.32.00,40040,40040,40035,40035,5
05/03/2007,14.33.00,40035,40045,40035,40040,11
05/03/2007,14.34.00,40040,40050,40040,40050,13
05/03/2007,14.35.00,40050,40075,40050,40065,63
05/03/2007,14.36.00,40070,40080,40070,40070,46
05/03/2007,14.37.00,40075,40120,40075,40115,159
05/03/2007,14.38.00,40110,40115,40105,40110,73
05/03/2007,14.39.00,40100,40105,40090,40090,74
05/03/2007,14.40.00,40090,40115,40090,40110,48
05/03/2007,14.41.00,40110,40125,40105,40110,61
05/03/2007,14.42.00,40110,40110,40105,40110,55
05/03/2007,14.43.00,40110,40125,40100,40120,44
05/03/2007,14.44.00,40120,40120,40100,40100,71
05/03/2007,14.45.00,40110,40110,40100,40105,94
05/03/2007,14.46.00,40105,40125,40100,40110,79
05/03/2007,14.47.00,40115,40135,40105,40135,87
05/03/2007,14.48.00,40135,40145,40130,40135,36
05/03/2007,14.49.00,40135,40135,40125,40130,29
05/03/2007,14.50.00,40125,40125,40115,40120,17
05/03/2007,14.51.00,40120,40125,40120,40120,23
05/03/2007,14.52.00,40120,40125,40120,40120,9
05/03/2007,14.53.00,40120,40130,40120,40130,22
05/03/2007,14.54.00,40130,40135,40120,40135,28
05/03/2007,14.55.00,40130,40130,40130,40130,5
05/03/2007,14.56.00,40135,40145,40135,40145,19
05/03/2007,14.57.00,40145,40150,40140,40140,35
05/03/2007,14.58.00,40140,40150,40135,40145,23
05/03/2007,14.59.00,40140,40175,40140,40175,132
05/03/2007,15.00.00,40175,40200,40175,40175,128
05/03/2007,15.01.00,40175,40210,40175,40205,171
05/03/2007,15.02.00,40205,40210,40180,40185,110
05/03/2007,15.03.00,40185,40185,40180,40180,62
05/03/2007,15.04.00,40180,40190,40180,40185,36
05/03/2007,15.05.00,40180,40180,40160,40160,96
05/03/2007,15.06.00,40170,40185,40170,40185,39
05/03/2007,15.07.00,40180,40185,40175,40175,18
05/03/2007,15.08.00,40170,40170,40130,40130,117
05/03/2007,15.09.00,40135,40135,40110,40120,60
05/03/2007,15.10.00,40115,40120,40095,40105,63
05/03/2007,15.11.00,40105,40105,40065,40075,75
05/03/2007,15.12.00,40065,40085,40050,40080,73
05/03/2007,15.13.00,40080,40085,40055,40065,43
05/03/2007,15.14.00,40060,40075,40055,40075,43
05/03/2007,15.15.00,40070,40080,40065,40075,21
05/03/2007,15.16.00,40080,40095,40080,40090,35
05/03/2007,15.17.00,40090,40095,40085,40095,21
05/03/2007,15.18.00,40090,40090,40070,40080,40
05/03/2007,15.19.00,40085,40090,40080,40090,23
05/03/2007,15.20.00,40090,40125,40085,40120,71
05/03/2007,15.21.00,40115,40115,40095,40105,21
05/03/2007,15.22.00,40100,40100,40065,40070,63
05/03/2007,15.23.00,40070,40075,40035,40060,94
05/03/2007,15.24.00,40055,40060,40010,40025,108
05/03/2007,15.25.00,40020,40050,40015,40045,72
05/03/2007,15.26.00,40050,40050,40020,40040,66
05/03/2007,15.27.00,40045,40045,40035,40040,26
05/03/2007,15.28.00,40040,40040,40005,40015,43
05/03/2007,15.29.00,40015,40035,40010,40015,80
05/03/2007,15.30.00,40020,40050,40015,40030,97
05/03/2007,15.31.00,40030,40065,40030,40060,87
05/03/2007,15.32.00,40065,40070,40050,40065,34
05/03/2007,15.33.00,40060,40060,40020,40020,74
05/03/2007,15.34.00,40025,40035,40015,40025,52
05/03/2007,15.35.00,40030,40045,40025,40045,42
05/03/2007,15.36.00,40045,40090,40045,40085,103
05/03/2007,15.37.00,40085,40105,40085,40100,75
05/03/2007,15.38.00,40105,40140,40105,40110,167
05/03/2007,15.39.00,40105,40110,40090,40105,50
05/03/2007,15.40.00,40110,40120,40080,40080,41
05/03/2007,15.41.00,40085,40105,40065,40085,96
05/03/2007,15.42.00,40080,40125,40075,40125,101
05/03/2007,15.43.00,40125,40130,40085,40110,81
05/03/2007,15.44.00,40110,40125,40100,40125,58
05/03/2007,15.45.00,40125,40125,40085,40110,113
05/03/2007,15.46.00,40115,40120,40080,40090,75
05/03/2007,15.47.00,40085,40100,40085,40095,20
05/03/2007,15.48.00,40085,40090,40075,40085,44
05/03/2007,15.49.00,40090,40120,40085,40105,64
05/03/2007,15.50.00,40100,40110,40090,40090,29
05/03/2007,15.51.00,40085,40105,40075,40095,66
05/03/2007,15.52.00,40100,40125,40100,40120,57
05/03/2007,15.53.00,40120,40140,40115,40135,83
05/03/2007,15.54.00,40140,40165,40130,40155,91
05/03/2007,15.55.00,40160,40175,40130,40140,153
05/03/2007,15.56.00,40145,40160,40135,40135,52
05/03/2007,15.57.00,40135,40140,40130,40140,19
05/03/2007,15.58.00,40140,40155,40140,40155,62
05/03/2007,15.59.00,40155,40190,40155,40180,110
05/03/2007,16.00.00,40175,40185,40120,40130,214
05/03/2007,16.01.00,40135,40140,40095,40115,147
05/03/2007,16.02.00,40125,40135,40075,40090,150
05/03/2007,16.03.00,40105,40120,40095,40115,63
05/03/2007,16.04.00,40120,40120,40085,40100,63
05/03/2007,16.05.00,40090,40090,40055,40060,90
05/03/2007,16.06.00,40060,40115,40060,40110,92
05/03/2007,16.07.00,40110,40120,40095,40115,21
05/03/2007,16.08.00,40110,40130,40105,40110,48
05/03/2007,16.09.00,40115,40130,40085,40125,58
05/03/2007,16.10.00,40125,40185,40120,40185,113
05/03/2007,16.11.00,40185,40240,40180,40240,207
05/03/2007,16.12.00,40240,40245,40220,40225,144
05/03/2007,16.13.00,40230,40285,40225,40285,187
05/03/2007,16.14.00,40285,40330,40285,40295,317
05/03/2007,16.15.00,40290,40330,40285,40330,122
05/03/2007,16.16.00,40330,40330,40285,40290,178
05/03/2007,16.17.00,40285,40285,40255,40265,84
05/03/2007,16.18.00,40255,40270,40245,40270,48
05/03/2007,16.19.00,40270,40280,40255,40270,79
05/03/2007,16.20.00,40270,40270,40245,40250,59
05/03/2007,16.21.00,40250,40260,40230,40235,144
05/03/2007,16.22.00,40245,40255,40230,40230,63
05/03/2007,16.23.00,40235,40245,40225,40235,80
05/03/2007,16.24.00,40240,40250,40240,40250,31
05/03/2007,16.25.00,40255,40255,40190,40200,137
05/03/2007,16.26.00,40200,40220,40185,40220,108
05/03/2007,16.27.00,40220,40225,40200,40200,61
05/03/2007,16.28.00,40210,40210,40185,40190,76
05/03/2007,16.29.00,40190,40210,40190,40210,85
05/03/2007,16.30.00,40215,40220,40200,40215,34
05/03/2007,16.31.00,40205,40205,40170,40180,98
05/03/2007,16.32.00,40180,40180,40145,40150,96
05/03/2007,16.33.00,40155,40185,40155,40175,76
05/03/2007,16.34.00,40180,40180,40145,40155,95
05/03/2007,16.35.00,40165,40175,40160,40165,56
05/03/2007,16.36.00,40165,40165,40130,40145,67
05/03/2007,16.37.00,40140,40145,40100,40120,94
05/03/2007,16.38.00,40120,40150,40110,40140,100
05/03/2007,16.39.00,40135,40170,40135,40165,58
05/03/2007,16.40.00,40165,40165,40135,40150,111
05/03/2007,16.41.00,40160,40185,40155,40185,97
05/03/2007,16.42.00,40185,40200,40175,40195,119
05/03/2007,16.43.00,40190,40205,40180,40190,43
05/03/2007,16.44.00,40180,40180,40145,40170,109
05/03/2007,16.45.00,40165,40180,40165,40180,51
05/03/2007,16.46.00,40185,40185,40155,40160,50
05/03/2007,16.47.00,40160,40200,40160,40180,64
05/03/2007,16.48.00,40180,40195,40180,40185,16
05/03/2007,16.49.00,40180,40180,40150,40150,61
05/03/2007,16.50.00,40155,40175,40155,40175,36
05/03/2007,16.51.00,40165,40165,40125,40125,80
05/03/2007,16.52.00,40125,40145,40125,40145,84
05/03/2007,16.53.00,40145,40155,40145,40150,34
05/03/2007,16.54.00,40155,40175,40155,40165,68
05/03/2007,16.55.00,40165,40185,40165,40175,54
05/03/2007,16.56.00,40180,40180,40160,40160,42
05/03/2007,16.57.00,40165,40180,40160,40175,33
05/03/2007,16.58.00,40180,40205,40170,40195,81
05/03/2007,16.59.00,40185,40210,40185,40200,53
05/03/2007,17.00.00,40200,40205,40160,40180,78
05/03/2007,17.01.00,40180,40200,40170,40195,60
05/03/2007,17.02.00,40190,40230,40180,40225,86
05/03/2007,17.03.00,40225,40240,40220,40225,91
05/03/2007,17.04.00,40230,40235,40220,40225,72
05/03/2007,17.05.00,40230,40240,40225,40230,111
05/03/2007,17.06.00,40235,40240,40215,40220,81
05/03/2007,17.07.00,40220,40225,40215,40225,50
05/03/2007,17.08.00,40225,40260,40225,40255,97
05/03/2007,17.09.00,40255,40285,40250,40275,127
05/03/2007,17.10.00,40280,40295,40265,40270,101
05/03/2007,17.11.00,40275,40275,40245,40255,96
05/03/2007,17.12.00,40255,40255,40250,40250,47
05/03/2007,17.13.00,40250,40250,40215,40215,71
05/03/2007,17.14.00,40215,40240,40215,40230,54
05/03/2007,17.15.00,40230,40245,40230,40235,45
05/03/2007,17.16.00,40235,40255,40235,40255,70
05/03/2007,17.17.00,40255,40275,40250,40270,98
05/03/2007,17.18.00,40275,40275,40255,40270,41
05/03/2007,17.19.00,40265,40315,40265,40305,158
05/03/2007,17.20.00,40305,40330,40305,40320,105
05/03/2007,17.21.00,40320,40320,40305,40310,71
05/03/2007,17.22.00,40310,40325,40310,40320,153
05/03/2007,17.23.00,40320,40325,40300,40300,61
05/03/2007,17.24.00,40300,40300,40265,40270,106
05/03/2007,17.25.00,40270,40270,40235,40250,157
05/03/2007,17.26.00,40250,40250,40230,40230,107
05/03/2007,17.27.00,40230,40250,40230,40245,58
05/03/2007,17.28.00,40245,40250,40230,40245,49
05/03/2007,17.29.00,40240,40245,40210,40220,57
05/03/2007,17.30.00,40215,40225,40200,40210,87
05/03/2007,17.31.00,40205,40210,40180,40185,50
05/03/2007,17.32.00,40185,40205,40180,40205,40
05/03/2007,17.33.00,40205,40210,40185,40185,58
05/03/2007,17.34.00,40180,40185,40170,40175,72
05/03/2007,17.35.00,40170,40175,40150,40150,96
05/03/2007,17.36.00,40155,40160,40130,40135,100
05/03/2007,17.37.00,40140,40150,40130,40140,46
05/03/2007,17.38.00,40140,40140,40120,40125,40
05/03/2007,17.39.00,40125,40135,40120,40130,39