DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/06/2007,17.28.00,43040,43050,43040,43040,30
05/06/2007,17.29.00,43035,43035,43000,43000,142
05/06/2007,17.30.00,43000,43000,42985,42990,90
05/06/2007,17.31.00,42990,42990,42970,42970,47
05/06/2007,17.32.00,42970,42985,42970,42980,37
05/06/2007,17.33.00,42985,42995,42980,42990,32
05/06/2007,17.34.00,42985,42990,42985,42985,34
05/06/2007,17.35.00,42990,42990,42985,42985,19
05/06/2007,17.36.00,42990,42990,42990,42990,10
05/06/2007,17.37.00,42990,42995,42975,42985,22
05/06/2007,17.38.00,42985,42985,42970,42970,11
05/06/2007,17.39.00,42970,42970,42935,42935,56
06/06/2007,09.00.00,42950,43015,42930,43015,127
06/06/2007,09.01.00,43015,43025,43000,43000,114
06/06/2007,09.02.00,43020,43020,42995,42995,30
06/06/2007,09.03.00,42990,42995,42955,42955,111
06/06/2007,09.04.00,42960,42985,42960,42985,38
06/06/2007,09.05.00,42990,43005,42980,42995,74
06/06/2007,09.06.00,42995,43000,42970,42975,37
06/06/2007,09.07.00,42975,42975,42950,42950,34
06/06/2007,09.08.00,42950,42960,42950,42955,39
06/06/2007,09.09.00,42960,42970,42940,42970,57
06/06/2007,09.10.00,42970,42980,42970,42980,49
06/06/2007,09.11.00,42980,42985,42975,42980,42
06/06/2007,09.12.00,42980,43000,42980,42995,67
06/06/2007,09.13.00,42995,42995,42985,42995,64
06/06/2007,09.14.00,42995,43025,42995,43025,63
06/06/2007,09.15.00,43020,43055,43020,43055,97
06/06/2007,09.16.00,43055,43060,43030,43040,57
06/06/2007,09.17.00,43035,43045,43030,43040,43
06/06/2007,09.18.00,43035,43040,43035,43035,22
06/06/2007,09.19.00,43040,43050,43035,43050,53
06/06/2007,09.20.00,43050,43055,43035,43035,42
06/06/2007,09.21.00,43030,43040,43030,43035,42
06/06/2007,09.22.00,43040,43045,43030,43045,93
06/06/2007,09.23.00,43045,43055,43045,43050,71
06/06/2007,09.24.00,43050,43050,43040,43040,47
06/06/2007,09.25.00,43040,43070,43040,43070,48
06/06/2007,09.26.00,43070,43070,43055,43060,59
06/06/2007,09.27.00,43060,43075,43060,43065,114
06/06/2007,09.28.00,43065,43065,43035,43040,50
06/06/2007,09.29.00,43040,43060,43040,43060,39
06/06/2007,09.30.00,43065,43065,43040,43040,31
06/06/2007,09.31.00,43040,43050,43015,43015,78
06/06/2007,09.32.00,43020,43045,43020,43040,45
06/06/2007,09.33.00,43045,43050,43040,43045,17
06/06/2007,09.34.00,43045,43045,43030,43035,12
06/06/2007,09.35.00,43030,43040,43025,43040,13
06/06/2007,09.36.00,43040,43040,43020,43020,26
06/06/2007,09.37.00,43015,43015,42985,42990,56
06/06/2007,09.38.00,42995,43010,42990,43005,38
06/06/2007,09.39.00,43000,43000,42985,42990,69
06/06/2007,09.40.00,42990,43000,42990,42990,41
06/06/2007,09.41.00,42990,42990,42930,42930,152
06/06/2007,09.42.00,42930,42935,42915,42915,118
06/06/2007,09.43.00,42915,42915,42890,42895,113
06/06/2007,09.44.00,42895,42910,42885,42905,110
06/06/2007,09.45.00,42905,42935,42900,42925,100
06/06/2007,09.46.00,42925,42930,42915,42915,17
06/06/2007,09.47.00,42915,42915,42885,42890,82
06/06/2007,09.48.00,42895,42920,42895,42910,64
06/06/2007,09.49.00,42900,42900,42865,42865,49
06/06/2007,09.50.00,42870,42875,42850,42850,147
06/06/2007,09.51.00,42845,42870,42835,42870,97
06/06/2007,09.52.00,42865,42880,42860,42865,41
06/06/2007,09.53.00,42870,42885,42870,42885,35
06/06/2007,09.54.00,42885,42885,42865,42870,19
06/06/2007,09.55.00,42870,42875,42865,42870,10
06/06/2007,09.56.00,42870,42875,42860,42875,36
06/06/2007,09.57.00,42870,42885,42860,42885,35
06/06/2007,09.58.00,42885,42915,42885,42910,75
06/06/2007,09.59.00,42910,42915,42900,42905,39
06/06/2007,10.00.00,42900,42900,42880,42890,73
06/06/2007,10.01.00,42890,42890,42850,42855,101
06/06/2007,10.02.00,42855,42860,42825,42845,143
06/06/2007,10.03.00,42845,42850,42835,42845,60
06/06/2007,10.04.00,42845,42865,42845,42860,76
06/06/2007,10.05.00,42860,42870,42855,42865,36
06/06/2007,10.06.00,42870,42880,42870,42870,23
06/06/2007,10.07.00,42870,42890,42870,42885,16
06/06/2007,10.08.00,42885,42890,42880,42890,11
06/06/2007,10.09.00,42885,42890,42875,42880,35
06/06/2007,10.10.00,42880,42890,42860,42860,104
06/06/2007,10.11.00,42855,42870,42850,42870,60
06/06/2007,10.12.00,42870,42875,42845,42845,62
06/06/2007,10.13.00,42840,42860,42830,42840,62
06/06/2007,10.14.00,42845,42845,42835,42840,28
06/06/2007,10.15.00,42835,42840,42815,42815,104
06/06/2007,10.16.00,42810,42835,42805,42815,101
06/06/2007,10.17.00,42820,42835,42820,42830,57
06/06/2007,10.18.00,42830,42840,42820,42830,26
06/06/2007,10.19.00,42830,42840,42820,42820,25
06/06/2007,10.20.00,42820,42820,42785,42790,114
06/06/2007,10.21.00,42790,42805,42775,42785,81
06/06/2007,10.22.00,42785,42790,42780,42785,44
06/06/2007,10.23.00,42790,42810,42790,42800,46
06/06/2007,10.24.00,42795,42815,42785,42785,52
06/06/2007,10.25.00,42790,42790,42750,42775,221
06/06/2007,10.26.00,42775,42795,42770,42785,58
06/06/2007,10.27.00,42780,42795,42780,42780,54
06/06/2007,10.28.00,42785,42795,42785,42795,32
06/06/2007,10.29.00,42795,42795,42780,42785,29
06/06/2007,10.30.00,42795,42800,42790,42795,64
06/06/2007,10.31.00,42800,42810,42795,42800,66
06/06/2007,10.32.00,42795,42795,42780,42780,58
06/06/2007,10.33.00,42780,42790,42780,42790,32
06/06/2007,10.34.00,42790,42795,42780,42785,50
06/06/2007,10.35.00,42785,42785,42775,42785,26
06/06/2007,10.36.00,42780,42780,42770,42775,17
06/06/2007,10.37.00,42780,42780,42750,42755,84
06/06/2007,10.38.00,42760,42770,42750,42750,37
06/06/2007,10.39.00,42755,42755,42735,42740,44
06/06/2007,10.40.00,42740,42740,42715,42725,75
06/06/2007,10.41.00,42720,42730,42710,42725,71
06/06/2007,10.42.00,42725,42725,42710,42715,41
06/06/2007,10.43.00,42715,42735,42715,42730,61
06/06/2007,10.44.00,42730,42735,42720,42730,23
06/06/2007,10.45.00,42725,42725,42710,42715,45
06/06/2007,10.46.00,42715,42715,42700,42710,181
06/06/2007,10.47.00,42710,42710,42680,42685,98
06/06/2007,10.48.00,42690,42715,42690,42710,108
06/06/2007,10.49.00,42710,42710,42695,42695,48
06/06/2007,10.50.00,42695,42695,42680,42690,67
06/06/2007,10.51.00,42685,42710,42685,42705,65
06/06/2007,10.52.00,42705,42710,42690,42700,56
06/06/2007,10.53.00,42705,42735,42705,42730,59
06/06/2007,10.54.00,42725,42735,42715,42725,33
06/06/2007,10.55.00,42730,42750,42725,42750,99
06/06/2007,10.56.00,42750,42770,42745,42770,66
06/06/2007,10.57.00,42770,42780,42765,42775,38
06/06/2007,10.58.00,42770,42775,42770,42775,50
06/06/2007,10.59.00,42780,42780,42775,42780,21
06/06/2007,11.00.00,42780,42790,42780,42780,28
06/06/2007,11.01.00,42785,42785,42775,42775,22
06/06/2007,11.02.00,42775,42785,42770,42785,49
06/06/2007,11.03.00,42785,42795,42780,42790,28
06/06/2007,11.04.00,42790,42790,42785,42785,19
06/06/2007,11.05.00,42790,42790,42785,42790,22
06/06/2007,11.06.00,42785,42785,42770,42770,26
06/06/2007,11.07.00,42770,42775,42765,42770,15
06/06/2007,11.08.00,42765,42765,42755,42760,85
06/06/2007,11.09.00,42755,42755,42750,42750,24
06/06/2007,11.10.00,42755,42760,42745,42750,25
06/06/2007,11.11.00,42750,42750,42735,42745,41
06/06/2007,11.12.00,42740,42745,42735,42740,19
06/06/2007,11.13.00,42740,42760,42740,42760,36
06/06/2007,11.14.00,42755,42760,42750,42755,16
06/06/2007,11.15.00,42750,42750,42730,42730,25
06/06/2007,11.16.00,42730,42735,42715,42715,40
06/06/2007,11.17.00,42715,42720,42700,42715,87
06/06/2007,11.18.00,42715,42715,42695,42700,65
06/06/2007,11.19.00,42705,42715,42705,42715,57
06/06/2007,11.20.00,42715,42725,42715,42725,18
06/06/2007,11.21.00,42720,42730,42720,42725,32
06/06/2007,11.22.00,42725,42725,42710,42720,33
06/06/2007,11.23.00,42720,42720,42690,42690,160
06/06/2007,11.24.00,42685,42685,42650,42665,217
06/06/2007,11.25.00,42655,42675,42655,42670,80
06/06/2007,11.26.00,42675,42690,42670,42680,51
06/06/2007,11.27.00,42685,42685,42670,42670,22
06/06/2007,11.28.00,42670,42675,42665,42665,24
06/06/2007,11.29.00,42670,42685,42670,42685,48
06/06/2007,11.30.00,42690,42690,42690,42690,16
06/06/2007,11.31.00,42695,42700,42690,42690,30
06/06/2007,11.32.00,42685,42685,42680,42680,19
06/06/2007,11.33.00,42680,42700,42680,42695,12
06/06/2007,11.34.00,42695,42700,42690,42690,16
06/06/2007,11.35.00,42690,42710,42685,42710,45
06/06/2007,11.36.00,42710,42730,42710,42720,79
06/06/2007,11.37.00,42720,42720,42710,42710,29
06/06/2007,11.38.00,42710,42715,42710,42710,12
06/06/2007,11.39.00,42710,42710,42705,42710,11
06/06/2007,11.40.00,42710,42720,42710,42715,12
06/06/2007,11.41.00,42715,42725,42715,42715,21
06/06/2007,11.42.00,42710,42715,42700,42700,27
06/06/2007,11.43.00,42700,42710,42695,42710,12
06/06/2007,11.44.00,42710,42720,42710,42720,17
06/06/2007,11.45.00,42715,42715,42710,42710,13
06/06/2007,11.46.00,42715,42720,42715,42715,16
06/06/2007,11.47.00,42715,42715,42705,42710,20
06/06/2007,11.48.00,42705,42705,42695,42695,20
06/06/2007,11.49.00,42700,42705,42700,42700,18
06/06/2007,11.50.00,42700,42700,42695,42695,6
06/06/2007,11.51.00,42700,42700,42695,42695,19
06/06/2007,11.52.00,42695,42695,42690,42695,13
06/06/2007,11.53.00,42690,42695,42690,42695,8
06/06/2007,11.54.00,42695,42695,42685,42690,10
06/06/2007,11.55.00,42695,42695,42690,42690,22
06/06/2007,11.56.00,42685,42685,42675,42680,49
06/06/2007,11.57.00,42680,42685,42680,42685,11
06/06/2007,11.58.00,42690,42700,42690,42690,37
06/06/2007,11.59.00,42685,42690,42675,42675,33
06/06/2007,12.00.00,42675,42675,42620,42620,203
06/06/2007,12.01.00,42625,42635,42610,42630,108
06/06/2007,12.02.00,42630,42630,42615,42620,39
06/06/2007,12.03.00,42620,42625,42605,42615,55
06/06/2007,12.04.00,42615,42615,42595,42605,69
06/06/2007,12.05.00,42605,42610,42585,42585,71
06/06/2007,12.06.00,42585,42590,42580,42585,79
06/06/2007,12.07.00,42590,42595,42580,42585,59
06/06/2007,12.08.00,42585,42615,42580,42610,58
06/06/2007,12.09.00,42615,42635,42615,42635,94
06/06/2007,12.10.00,42640,42645,42640,42640,51
06/06/2007,12.11.00,42640,42655,42640,42655,47
06/06/2007,12.12.00,42655,42660,42650,42650,33
06/06/2007,12.13.00,42650,42650,42640,42645,27
06/06/2007,12.14.00,42640,42670,42640,42665,73
06/06/2007,12.15.00,42660,42670,42660,42660,29
06/06/2007,12.16.00,42660,42665,42650,42655,58
06/06/2007,12.17.00,42655,42665,42650,42660,80
06/06/2007,12.18.00,42665,42680,42655,42680,87
06/06/2007,12.19.00,42685,42690,42680,42680,44
06/06/2007,12.20.00,42680,42680,42665,42665,46
06/06/2007,12.21.00,42660,42675,42660,42675,17
06/06/2007,12.22.00,42675,42675,42675,42675,3
06/06/2007,12.23.00,42680,42685,42680,42685,3
06/06/2007,12.24.00,42680,42685,42680,42685,5
06/06/2007,12.25.00,42690,42695,42685,42685,19
06/06/2007,12.26.00,42685,42690,42685,42685,7
06/06/2007,12.27.00,42680,42685,42675,42675,23
06/06/2007,12.28.00,42675,42680,42675,42680,11
06/06/2007,12.29.00,42680,42685,42680,42685,5
06/06/2007,12.30.00,42685,42695,42680,42685,18
06/06/2007,12.31.00,42690,42690,42680,42680,7
06/06/2007,12.32.00,42690,42695,42690,42695,5
06/06/2007,12.33.00,42685,42685,42675,42675,8
06/06/2007,12.34.00,42675,42675,42675,42675,2
06/06/2007,12.35.00,42670,42675,42670,42675,7
06/06/2007,12.36.00,42675,42675,42675,42675,4
06/06/2007,12.37.00,42670,42670,42670,42670,13
06/06/2007,12.38.00,42670,42675,42670,42675,7
06/06/2007,12.39.00,42670,42695,42670,42690,44
06/06/2007,12.40.00,42695,42695,42685,42685,53
06/06/2007,12.41.00,42685,42690,42685,42685,12
06/06/2007,12.42.00,42685,42685,42680,42680,8
06/06/2007,12.43.00,42675,42680,42645,42660,65
06/06/2007,12.44.00,42655,42660,42645,42645,25
06/06/2007,12.45.00,42645,42645,42615,42615,105
06/06/2007,12.46.00,42620,42650,42615,42645,94
06/06/2007,12.47.00,42645,42645,42635,42645,25
06/06/2007,12.48.00,42645,42650,42640,42640,27
06/06/2007,12.49.00,42645,42645,42645,42645,2
06/06/2007,12.50.00,42650,42650,42630,42630,45
06/06/2007,12.51.00,42635,42635,42630,42630,10
06/06/2007,12.52.00,42635,42635,42625,42630,18
06/06/2007,12.53.00,42625,42635,42625,42625,22
06/06/2007,12.54.00,42620,42635,42620,42630,11
06/06/2007,12.55.00,42630,42630,42620,42630,20
06/06/2007,12.56.00,42630,42640,42625,42640,26
06/06/2007,12.57.00,42635,42645,42635,42645,20
06/06/2007,12.58.00,42640,42650,42635,42640,38
06/06/2007,12.59.00,42640,42655,42640,42655,23
06/06/2007,13.00.00,42650,42665,42650,42655,15
06/06/2007,13.01.00,42660,42660,42645,42645,25
06/06/2007,13.02.00,42645,42650,42645,42650,5
06/06/2007,13.03.00,42650,42650,42650,42650,1
06/06/2007,13.04.00,42650,42665,42650,42660,9
06/06/2007,13.05.00,42660,42660,42640,42640,15
06/06/2007,13.06.00,42640,42645,42640,42645,21
06/06/2007,13.07.00,42645,42650,42645,42650,3
06/06/2007,13.08.00,42645,42650,42645,42650,3
06/06/2007,13.09.00,42655,42655,42650,42650,8
06/06/2007,13.10.00,42655,42660,42655,42660,13
06/06/2007,13.11.00,42660,42660,42660,42660,3
06/06/2007,13.12.00,42665,42670,42660,42660,9
06/06/2007,13.14.00,42660,42660,42655,42655,14
06/06/2007,13.15.00,42650,42650,42650,42650,4
06/06/2007,13.16.00,42650,42650,42650,42650,3
06/06/2007,13.17.00,42660,42660,42650,42650,9
06/06/2007,13.18.00,42645,42655,42640,42655,19
06/06/2007,13.19.00,42660,42665,42660,42665,4
06/06/2007,13.20.00,42670,42675,42670,42675,22
06/06/2007,13.21.00,42680,42685,42680,42685,19
06/06/2007,13.22.00,42690,42690,42690,42690,19
06/06/2007,13.23.00,42690,42700,42690,42695,45
06/06/2007,13.24.00,42695,42710,42695,42705,28
06/06/2007,13.25.00,42705,42705,42695,42705,9
06/06/2007,13.26.00,42710,42715,42710,42715,21
06/06/2007,13.27.00,42715,42730,42715,42720,52
06/06/2007,13.28.00,42720,42730,42720,42730,25
06/06/2007,13.29.00,42730,42735,42730,42730,16
06/06/2007,13.30.00,42730,42740,42725,42740,39
06/06/2007,13.31.00,42745,42755,42745,42755,40
06/06/2007,13.32.00,42755,42760,42745,42750,51
06/06/2007,13.33.00,42755,42760,42750,42755,22
06/06/2007,13.34.00,42755,42755,42740,42750,22
06/06/2007,13.35.00,42750,42750,42740,42745,4
06/06/2007,13.36.00,42750,42750,42745,42745,6
06/06/2007,13.37.00,42750,42750,42745,42745,32
06/06/2007,13.38.00,42745,42745,42740,42740,13
06/06/2007,13.39.00,42740,42745,42735,42740,24
06/06/2007,13.40.00,42740,42745,42735,42745,38
06/06/2007,13.41.00,42745,42750,42740,42750,22
06/06/2007,13.42.00,42745,42760,42745,42760,32
06/06/2007,13.43.00,42760,42760,42755,42760,17
06/06/2007,13.44.00,42760,42765,42750,42750,12
06/06/2007,13.45.00,42760,42765,42750,42760,21
06/06/2007,13.46.00,42750,42755,42750,42755,8
06/06/2007,13.47.00,42755,42755,42735,42745,14
06/06/2007,13.48.00,42740,42740,42725,42725,34
06/06/2007,13.49.00,42725,42725,42720,42725,5
06/06/2007,13.50.00,42725,42730,42725,42730,10
06/06/2007,13.51.00,42730,42735,42730,42735,22
06/06/2007,13.52.00,42735,42735,42730,42730,3
06/06/2007,13.53.00,42725,42725,42725,42725,1
06/06/2007,13.54.00,42720,42720,42720,42720,3
06/06/2007,13.55.00,42720,42725,42715,42725,7
06/06/2007,13.56.00,42730,42735,42730,42735,5
06/06/2007,13.57.00,42730,42730,42730,42730,6
06/06/2007,13.58.00,42740,42745,42740,42745,12
06/06/2007,13.59.00,42750,42755,42745,42745,14
06/06/2007,14.00.00,42745,42760,42745,42760,19
06/06/2007,14.01.00,42760,42760,42750,42750,6
06/06/2007,14.02.00,42745,42750,42745,42745,5
06/06/2007,14.03.00,42745,42750,42745,42750,5
06/06/2007,14.04.00,42750,42750,42745,42745,2
06/06/2007,14.05.00,42745,42745,42745,42745,3
06/06/2007,14.06.00,42745,42745,42745,42745,1
06/06/2007,14.07.00,42740,42740,42720,42725,23
06/06/2007,14.08.00,42725,42730,42720,42730,11
06/06/2007,14.10.00,42730,42735,42725,42725,27
06/06/2007,14.11.00,42720,42725,42715,42720,18
06/06/2007,14.12.00,42720,42725,42720,42725,8
06/06/2007,14.13.00,42715,42715,42705,42710,75
06/06/2007,14.14.00,42705,42715,42705,42710,18
06/06/2007,14.15.00,42710,42710,42690,42700,32
06/06/2007,14.16.00,42705,42705,42700,42700,8
06/06/2007,14.17.00,42700,42705,42700,42700,15
06/06/2007,14.18.00,42705,42705,42700,42700,4
06/06/2007,14.19.00,42700,42705,42700,42705,3
06/06/2007,14.20.00,42700,42710,42700,42705,7
06/06/2007,14.21.00,42700,42700,42700,42700,5
06/06/2007,14.22.00,42695,42695,42685,42685,14
06/06/2007,14.23.00,42685,42695,42685,42690,23
06/06/2007,14.24.00,42685,42685,42685,42685,1
06/06/2007,14.25.00,42690,42700,42690,42700,12
06/06/2007,14.26.00,42695,42695,42695,42695,2
06/06/2007,14.27.00,42695,42695,42670,42675,36
06/06/2007,14.28.00,42680,42680,42670,42675,13
06/06/2007,14.29.00,42670,42680,42670,42675,11
06/06/2007,14.30.00,42665,42665,42630,42630,82
06/06/2007,14.31.00,42630,42640,42615,42620,78
06/06/2007,14.32.00,42615,42625,42600,42615,82
06/06/2007,14.33.00,42620,42650,42620,42645,67
06/06/2007,14.34.00,42645,42660,42630,42655,80
06/06/2007,14.35.00,42650,42660,42650,42655,43
06/06/2007,14.36.00,42660,42670,42660,42670,27
06/06/2007,14.37.00,42660,42660,42650,42650,19
06/06/2007,14.38.00,42650,42650,42645,42650,25
06/06/2007,14.39.00,42645,42665,42645,42665,35
06/06/2007,14.40.00,42665,42680,42660,42665,73
06/06/2007,14.41.00,42665,42690,42660,42690,34
06/06/2007,14.42.00,42685,42690,42670,42685,54
06/06/2007,14.43.00,42685,42685,42675,42675,22
06/06/2007,14.44.00,42670,42675,42665,42675,7
06/06/2007,14.45.00,42675,42675,42665,42675,16
06/06/2007,14.46.00,42675,42680,42670,42680,24
06/06/2007,14.47.00,42680,42705,42675,42705,53
06/06/2007,14.48.00,42705,42710,42675,42675,50
06/06/2007,14.49.00,42675,42690,42675,42685,38
06/06/2007,14.50.00,42685,42685,42670,42680,31
06/06/2007,14.51.00,42675,42695,42670,42695,26
06/06/2007,14.52.00,42685,42705,42685,42690,43
06/06/2007,14.53.00,42690,42690,42670,42670,21
06/06/2007,14.54.00,42680,42710,42680,42710,31
06/06/2007,14.55.00,42710,42725,42705,42725,64
06/06/2007,14.56.00,42725,42730,42705,42710,32
06/06/2007,14.57.00,42710,42720,42700,42720,25
06/06/2007,14.58.00,42725,42735,42725,42725,30
06/06/2007,14.59.00,42725,42725,42710,42710,14
06/06/2007,15.00.00,42720,42740,42720,42735,38
06/06/2007,15.01.00,42730,42730,42725,42725,9
06/06/2007,15.02.00,42720,42730,42720,42720,16
06/06/2007,15.03.00,42720,42730,42720,42730,23
06/06/2007,15.04.00,42730,42735,42725,42730,30
06/06/2007,15.05.00,42730,42750,42730,42740,32
06/06/2007,15.06.00,42750,42760,42750,42760,23
06/06/2007,15.07.00,42755,42760,42745,42750,45
06/06/2007,15.08.00,42755,42760,42755,42755,29
06/06/2007,15.09.00,42755,42780,42750,42775,75
06/06/2007,15.10.00,42775,42790,42770,42780,117
06/06/2007,15.11.00,42780,42790,42775,42780,61
06/06/2007,15.12.00,42780,42785,42765,42785,70
06/06/2007,15.13.00,42775,42775,42755,42760,29
06/06/2007,15.14.00,42755,42760,42750,42760,22
06/06/2007,15.15.00,42765,42770,42765,42765,33
06/06/2007,15.16.00,42760,42760,42735,42735,34
06/06/2007,15.17.00,42735,42755,42730,42740,56
06/06/2007,15.18.00,42745,42745,42735,42735,26
06/06/2007,15.19.00,42740,42740,42735,42735,9
06/06/2007,15.20.00,42730,42740,42725,42730,29
06/06/2007,15.21.00,42730,42735,42730,42735,12
06/06/2007,15.22.00,42735,42740,42735,42735,8
06/06/2007,15.23.00,42740,42745,42740,42745,7
06/06/2007,15.24.00,42745,42745,42740,42740,8
06/06/2007,15.25.00,42740,42740,42735,42740,10
06/06/2007,15.26.00,42735,42735,42730,42730,17
06/06/2007,15.27.00,42725,42725,42715,42715,10
06/06/2007,15.28.00,42730,42735,42725,42735,15
06/06/2007,15.29.00,42735,42740,42720,42740,19
06/06/2007,15.30.00,42735,42735,42720,42720,21
06/06/2007,15.31.00,42720,42735,42720,42735,20
06/06/2007,15.32.00,42730,42735,42725,42730,12
06/06/2007,15.33.00,42730,42735,42720,42720,18
06/06/2007,15.34.00,42720,42720,42690,42700,71
06/06/2007,15.35.00,42705,42705,42670,42670,54
06/06/2007,15.36.00,42675,42675,42660,42670,59
06/06/2007,15.37.00,42675,42675,42660,42660,31
06/06/2007,15.38.00,42660,42675,42650,42670,49
06/06/2007,15.39.00,42675,42700,42670,42690,68
06/06/2007,15.40.00,42690,42710,42685,42710,48
06/06/2007,15.41.00,42715,42715,42700,42705,43
06/06/2007,15.42.00,42695,42715,42690,42705,51
06/06/2007,15.43.00,42715,42720,42710,42710,14
06/06/2007,15.44.00,42705,42705,42690,42700,57
06/06/2007,15.45.00,42695,42720,42695,42700,25
06/06/2007,15.46.00,42695,42695,42660,42665,95
06/06/2007,15.47.00,42660,42685,42655,42675,68
06/06/2007,15.48.00,42670,42690,42670,42675,69
06/06/2007,15.49.00,42675,42675,42630,42635,109
06/06/2007,15.50.00,42635,42645,42620,42630,81
06/06/2007,15.51.00,42630,42635,42610,42615,89
06/06/2007,15.52.00,42620,42655,42620,42645,66
06/06/2007,15.53.00,42645,42655,42635,42645,49
06/06/2007,15.54.00,42645,42650,42630,42640,58
06/06/2007,15.55.00,42635,42670,42635,42670,66
06/06/2007,15.56.00,42665,42675,42660,42670,61
06/06/2007,15.57.00,42675,42680,42650,42655,36
06/06/2007,15.58.00,42655,42670,42645,42665,59
06/06/2007,15.59.00,42665,42665,42630,42630,48
06/06/2007,16.00.00,42625,42655,42620,42645,97
06/06/2007,16.01.00,42650,42655,42640,42655,45
06/06/2007,16.02.00,42650,42650,42620,42635,66
06/06/2007,16.03.00,42630,42645,42625,42625,73
06/06/2007,16.04.00,42625,42640,42620,42625,46
06/06/2007,16.05.00,42620,42625,42605,42605,154
06/06/2007,16.06.00,42600,42625,42595,42625,93
06/06/2007,16.07.00,42620,42625,42610,42615,38
06/06/2007,16.08.00,42615,42625,42610,42620,75
06/06/2007,16.09.00,42625,42635,42620,42625,51
06/06/2007,16.10.00,42620,42620,42595,42610,121
06/06/2007,16.11.00,42600,42615,42580,42615,131
06/06/2007,16.12.00,42610,42640,42610,42635,129
06/06/2007,16.13.00,42640,42660,42640,42660,53
06/06/2007,16.14.00,42660,42665,42635,42640,48
06/06/2007,16.15.00,42640,42640,42625,42635,35
06/06/2007,16.16.00,42630,42640,42630,42640,17
06/06/2007,16.17.00,42640,42645,42640,42645,7
06/06/2007,16.18.00,42640,42640,42625,42625,23
06/06/2007,16.19.00,42630,42650,42630,42645,34
06/06/2007,16.20.00,42650,42675,42645,42675,44
06/06/2007,16.21.00,42670,42675,42660,42670,27
06/06/2007,16.22.00,42665,42665,42650,42660,18
06/06/2007,16.23.00,42660,42660,42645,42645,24
06/06/2007,16.24.00,42650,42650,42640,42645,32
06/06/2007,16.25.00,42645,42660,42645,42655,13
06/06/2007,16.26.00,42660,42670,42650,42655,34
06/06/2007,16.27.00,42650,42650,42635,42635,54
06/06/2007,16.28.00,42640,42640,42620,42620,23
06/06/2007,16.29.00,42625,42640,42620,42640,13
06/06/2007,16.30.00,42650,42650,42630,42645,38
06/06/2007,16.31.00,42650,42650,42630,42640,33
06/06/2007,16.32.00,42640,42645,42630,42635,20
06/06/2007,16.33.00,42630,42630,42590,42590,115
06/06/2007,16.34.00,42590,42590,42555,42560,189
06/06/2007,16.35.00,42555,42555,42505,42505,207
06/06/2007,16.36.00,42500,42525,42495,42505,243
06/06/2007,16.37.00,42505,42515,42465,42475,153
06/06/2007,16.38.00,42475,42515,42460,42500,170
06/06/2007,16.39.00,42500,42515,42485,42510,144
06/06/2007,16.40.00,42510,42525,42500,42500,109
06/06/2007,16.41.00,42510,42515,42510,42515,26
06/06/2007,16.42.00,42510,42520,42495,42510,69
06/06/2007,16.43.00,42510,42525,42510,42520,70
06/06/2007,16.44.00,42520,42535,42515,42520,56
06/06/2007,16.45.00,42520,42520,42505,42505,57
06/06/2007,16.46.00,42505,42505,42475,42495,110
06/06/2007,16.47.00,42490,42490,42465,42480,93
06/06/2007,16.48.00,42480,42490,42475,42490,75
06/06/2007,16.49.00,42490,42495,42470,42470,46
06/06/2007,16.50.00,42470,42470,42395,42415,385
06/06/2007,16.51.00,42410,42410,42355,42365,215
06/06/2007,16.52.00,42365,42390,42365,42380,127
06/06/2007,16.53.00,42380,42410,42380,42395,118
06/06/2007,16.54.00,42400,42425,42400,42420,49
06/06/2007,16.55.00,42420,42425,42395,42415,86
06/06/2007,16.56.00,42415,42415,42385,42405,64
06/06/2007,16.57.00,42400,42400,42370,42385,119
06/06/2007,16.58.00,42380,42380,42355,42360,122
06/06/2007,16.59.00,42355,42365,42340,42350,130
06/06/2007,17.00.00,42345,42400,42340,42395,142
06/06/2007,17.01.00,42395,42405,42385,42385,61
06/06/2007,17.02.00,42385,42385,42355,42370,106
06/06/2007,17.03.00,42370,42380,42365,42365,67
06/06/2007,17.04.00,42365,42365,42315,42345,320
06/06/2007,17.05.00,42340,42340,42320,42330,110
06/06/2007,17.06.00,42325,42370,42320,42365,114
06/06/2007,17.07.00,42370,42390,42370,42380,87
06/06/2007,17.08.00,42380,42380,42360,42360,33
06/06/2007,17.09.00,42365,42385,42360,42385,31
06/06/2007,17.10.00,42385,42410,42385,42410,83
06/06/2007,17.11.00,42410,42450,42410,42440,86
06/06/2007,17.12.00,42440,42445,42420,42420,73
06/06/2007,17.13.00,42420,42420,42390,42405,140
06/06/2007,17.14.00,42405,42420,42395,42420,56
06/06/2007,17.15.00,42420,42420,42405,42405,16
06/06/2007,17.16.00,42405,42415,42400,42415,30
06/06/2007,17.17.00,42410,42415,42390,42415,53
06/06/2007,17.18.00,42415,42425,42415,42415,22
06/06/2007,17.19.00,42420,42430,42420,42430,20
06/06/2007,17.20.00,42430,42445,42420,42435,66
06/06/2007,17.21.00,42435,42440,42425,42430,26
06/06/2007,17.22.00,42435,42445,42425,42440,53
06/06/2007,17.23.00,42440,42445,42425,42430,33
06/06/2007,17.24.00,42430,42430,42405,42410,115
06/06/2007,17.25.00,42410,42415,42370,42405,99
06/06/2007,17.26.00,42400,42410,42380,42380,81
06/06/2007,17.27.00,42385,42385,42340,42355,141
06/06/2007,17.28.00,42355,42355,42325,42330,88
06/06/2007,17.29.00,42330,42370,42325,42335,102
06/06/2007,17.30.00,42335,42355,42335,42345,69
06/06/2007,17.31.00,42345,42345,42320,42335,80
06/06/2007,17.32.00,42335,42335,42320,42330,64
06/06/2007,17.33.00,42335,42335,42315,42330,73
06/06/2007,17.34.00,42330,42340,42325,42335,36
06/06/2007,17.35.00,42335,42340,42295,42295,132
06/06/2007,17.36.00,42310,42315,42300,42305,47
06/06/2007,17.37.00,42315,42325,42305,42315,62
06/06/2007,17.38.00,42315,42320,42305,42315,28
06/06/2007,17.39.00,42315,42325,42300,42315,58