DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/08/2007,09.26.00,39215,39220,39205,39205,19
06/08/2007,09.27.00,39210,39230,39205,39220,55
06/08/2007,09.28.00,39225,39240,39225,39230,32
06/08/2007,09.29.00,39225,39265,39225,39265,52
06/08/2007,09.30.00,39270,39270,39255,39260,40
06/08/2007,09.31.00,39265,39300,39265,39295,71
06/08/2007,09.32.00,39300,39320,39285,39285,45
06/08/2007,09.33.00,39285,39310,39285,39310,23
06/08/2007,09.34.00,39315,39345,39310,39345,82
06/08/2007,09.35.00,39345,39350,39330,39340,32
06/08/2007,09.36.00,39350,39380,39350,39365,59
06/08/2007,09.37.00,39370,39390,39370,39390,68
06/08/2007,09.38.00,39395,39410,39390,39395,98
06/08/2007,09.39.00,39400,39405,39385,39395,40
06/08/2007,09.40.00,39385,39400,39385,39395,21
06/08/2007,09.41.00,39395,39400,39390,39395,26
06/08/2007,09.42.00,39390,39400,39390,39390,34
06/08/2007,09.43.00,39390,39390,39380,39380,19
06/08/2007,09.44.00,39380,39385,39365,39380,64
06/08/2007,09.45.00,39375,39380,39370,39370,35
06/08/2007,09.46.00,39370,39375,39365,39370,23
06/08/2007,09.47.00,39375,39380,39360,39365,34
06/08/2007,09.48.00,39360,39360,39345,39350,29
06/08/2007,09.49.00,39340,39360,39340,39360,18
06/08/2007,09.50.00,39360,39390,39360,39385,60
06/08/2007,09.51.00,39390,39420,39385,39420,116
06/08/2007,09.52.00,39425,39430,39405,39405,19
06/08/2007,09.53.00,39410,39410,39395,39400,21
06/08/2007,09.54.00,39390,39400,39380,39390,28
06/08/2007,09.55.00,39385,39385,39380,39385,13
06/08/2007,09.56.00,39385,39405,39385,39400,36
06/08/2007,09.57.00,39405,39410,39400,39405,32
06/08/2007,09.58.00,39400,39415,39400,39405,32
06/08/2007,09.59.00,39405,39420,39405,39420,13
06/08/2007,10.00.00,39420,39425,39415,39425,37
06/08/2007,10.01.00,39425,39425,39420,39425,15
06/08/2007,10.02.00,39430,39445,39425,39445,43
06/08/2007,10.03.00,39445,39475,39445,39465,91
06/08/2007,10.04.00,39460,39475,39460,39470,35
06/08/2007,10.05.00,39470,39480,39445,39450,36
06/08/2007,10.06.00,39445,39450,39435,39435,20
06/08/2007,10.07.00,39435,39435,39425,39425,23
06/08/2007,10.08.00,39425,39430,39420,39430,18
06/08/2007,10.09.00,39420,39420,39420,39420,8
06/08/2007,10.10.00,39425,39430,39420,39420,33
06/08/2007,10.11.00,39420,39420,39405,39405,25
06/08/2007,10.12.00,39415,39415,39400,39400,47
06/08/2007,10.13.00,39400,39400,39395,39400,21
06/08/2007,10.14.00,39390,39395,39365,39365,32
06/08/2007,10.15.00,39360,39370,39350,39360,37
06/08/2007,10.16.00,39365,39365,39350,39360,29
06/08/2007,10.17.00,39365,39365,39340,39345,32
06/08/2007,10.18.00,39350,39350,39345,39350,6
06/08/2007,10.19.00,39350,39380,39350,39380,36
06/08/2007,10.20.00,39380,39380,39340,39340,24
06/08/2007,10.21.00,39355,39360,39325,39325,23
06/08/2007,10.22.00,39330,39360,39310,39355,43
06/08/2007,10.23.00,39355,39355,39350,39350,6
06/08/2007,10.24.00,39355,39390,39355,39385,34
06/08/2007,10.25.00,39385,39400,39375,39400,47
06/08/2007,10.26.00,39405,39410,39400,39400,18
06/08/2007,10.27.00,39400,39400,39365,39365,33
06/08/2007,10.28.00,39365,39380,39365,39370,34
06/08/2007,10.29.00,39370,39370,39365,39365,16
06/08/2007,10.30.00,39360,39365,39360,39360,26
06/08/2007,10.31.00,39365,39365,39350,39355,22
06/08/2007,10.32.00,39355,39360,39355,39360,32
06/08/2007,10.33.00,39360,39360,39360,39360,7
06/08/2007,10.34.00,39365,39400,39365,39395,63
06/08/2007,10.35.00,39395,39395,39375,39375,22
06/08/2007,10.36.00,39370,39375,39360,39360,19
06/08/2007,10.37.00,39365,39370,39365,39365,7
06/08/2007,10.38.00,39365,39370,39360,39370,34
06/08/2007,10.39.00,39370,39370,39370,39370,15
06/08/2007,10.40.00,39365,39370,39360,39365,28
06/08/2007,10.41.00,39365,39375,39365,39365,22
06/08/2007,10.42.00,39365,39375,39360,39360,33
06/08/2007,10.43.00,39360,39370,39340,39345,61
06/08/2007,10.44.00,39340,39350,39330,39345,28
06/08/2007,10.45.00,39345,39360,39345,39350,20
06/08/2007,10.46.00,39350,39355,39350,39355,5
06/08/2007,10.47.00,39355,39365,39355,39360,26
06/08/2007,10.48.00,39355,39370,39350,39365,40
06/08/2007,10.49.00,39370,39375,39365,39365,48
06/08/2007,10.50.00,39370,39380,39365,39380,35
06/08/2007,10.51.00,39385,39385,39385,39385,1
06/08/2007,10.52.00,39380,39385,39375,39375,13
06/08/2007,10.53.00,39380,39380,39370,39375,14
06/08/2007,10.54.00,39375,39385,39375,39380,10
06/08/2007,10.55.00,39380,39380,39365,39365,13
06/08/2007,10.56.00,39365,39370,39365,39370,4
06/08/2007,10.57.00,39370,39370,39350,39355,30
06/08/2007,10.58.00,39360,39380,39360,39380,40
06/08/2007,10.59.00,39375,39390,39375,39390,21
06/08/2007,11.00.00,39390,39390,39385,39390,16
06/08/2007,11.01.00,39385,39385,39380,39380,5
06/08/2007,11.02.00,39375,39380,39375,39375,6
06/08/2007,11.03.00,39375,39375,39370,39370,6
06/08/2007,11.04.00,39380,39380,39370,39370,3
06/08/2007,11.05.00,39375,39375,39375,39375,8
06/08/2007,11.06.00,39370,39370,39370,39370,2
06/08/2007,11.07.00,39365,39365,39360,39360,19
06/08/2007,11.08.00,39360,39360,39355,39360,4
06/08/2007,11.09.00,39360,39360,39355,39360,8
06/08/2007,11.10.00,39360,39395,39360,39395,41
06/08/2007,11.11.00,39395,39420,39395,39420,79
06/08/2007,11.12.00,39420,39440,39420,39440,20
06/08/2007,11.13.00,39440,39450,39430,39430,52
06/08/2007,11.14.00,39430,39455,39430,39440,20
06/08/2007,11.15.00,39440,39460,39435,39445,36
06/08/2007,11.16.00,39435,39450,39425,39450,42
06/08/2007,11.17.00,39455,39515,39455,39500,112
06/08/2007,11.18.00,39505,39525,39500,39505,53
06/08/2007,11.19.00,39500,39500,39470,39470,34
06/08/2007,11.20.00,39470,39485,39470,39470,24
06/08/2007,11.21.00,39475,39475,39465,39465,27
06/08/2007,11.22.00,39475,39480,39475,39480,10
06/08/2007,11.23.00,39480,39490,39475,39480,32
06/08/2007,11.24.00,39475,39475,39470,39475,19
06/08/2007,11.25.00,39475,39480,39470,39475,38
06/08/2007,11.26.00,39480,39490,39480,39490,41
06/08/2007,11.27.00,39490,39505,39485,39495,31
06/08/2007,11.28.00,39495,39505,39490,39490,65
06/08/2007,11.29.00,39490,39495,39485,39485,18
06/08/2007,11.30.00,39485,39495,39485,39495,15
06/08/2007,11.31.00,39495,39495,39470,39475,44
06/08/2007,11.32.00,39480,39480,39480,39480,1
06/08/2007,11.33.00,39490,39540,39490,39530,67
06/08/2007,11.34.00,39535,39560,39525,39525,132
06/08/2007,11.35.00,39520,39530,39510,39510,33
06/08/2007,11.36.00,39505,39555,39505,39540,68
06/08/2007,11.37.00,39540,39540,39525,39530,29
06/08/2007,11.38.00,39530,39530,39510,39510,5
06/08/2007,11.39.00,39510,39510,39485,39490,19
06/08/2007,11.40.00,39490,39490,39475,39475,12
06/08/2007,11.41.00,39475,39475,39470,39470,5
06/08/2007,11.42.00,39465,39475,39460,39465,18
06/08/2007,11.43.00,39470,39480,39470,39480,10
06/08/2007,11.44.00,39480,39485,39480,39480,4
06/08/2007,11.45.00,39490,39500,39490,39490,16
06/08/2007,11.46.00,39495,39495,39490,39490,27
06/08/2007,11.47.00,39500,39520,39495,39520,27
06/08/2007,11.48.00,39525,39525,39510,39510,7
06/08/2007,11.49.00,39505,39505,39500,39500,6
06/08/2007,11.50.00,39500,39500,39500,39500,6
06/08/2007,11.51.00,39510,39520,39510,39510,12
06/08/2007,11.52.00,39515,39515,39515,39515,1
06/08/2007,11.53.00,39520,39520,39520,39520,6
06/08/2007,11.54.00,39520,39520,39510,39520,10
06/08/2007,11.55.00,39515,39515,39515,39515,1
06/08/2007,11.56.00,39530,39550,39530,39540,17
06/08/2007,11.57.00,39540,39550,39540,39540,39
06/08/2007,11.58.00,39540,39560,39540,39560,16
06/08/2007,11.59.00,39555,39560,39555,39555,15
06/08/2007,12.00.00,39560,39585,39560,39565,70
06/08/2007,12.01.00,39565,39585,39565,39585,18
06/08/2007,12.02.00,39585,39590,39570,39575,16
06/08/2007,12.03.00,39580,39600,39580,39600,40
06/08/2007,12.04.00,39595,39600,39585,39590,17
06/08/2007,12.05.00,39590,39595,39590,39595,21
06/08/2007,12.06.00,39595,39595,39565,39565,40
06/08/2007,12.07.00,39565,39570,39555,39555,19
06/08/2007,12.08.00,39565,39565,39555,39555,15
06/08/2007,12.09.00,39555,39575,39555,39560,14
06/08/2007,12.10.00,39565,39565,39555,39555,32
06/08/2007,12.11.00,39550,39550,39540,39545,20
06/08/2007,12.12.00,39550,39550,39515,39515,26
06/08/2007,12.13.00,39520,39520,39510,39520,15
06/08/2007,12.14.00,39520,39535,39520,39530,13
06/08/2007,12.15.00,39530,39530,39530,39530,6
06/08/2007,12.16.00,39530,39535,39525,39535,8
06/08/2007,12.17.00,39530,39540,39530,39540,9
06/08/2007,12.18.00,39545,39545,39530,39530,16
06/08/2007,12.19.00,39540,39540,39530,39530,3
06/08/2007,12.20.00,39530,39560,39530,39560,11
06/08/2007,12.21.00,39550,39575,39550,39575,45
06/08/2007,12.22.00,39570,39590,39570,39585,20
06/08/2007,12.23.00,39585,39590,39585,39590,13
06/08/2007,12.24.00,39590,39590,39575,39575,23
06/08/2007,12.25.00,39570,39575,39560,39560,26
06/08/2007,12.26.00,39560,39565,39555,39565,10
06/08/2007,12.27.00,39565,39580,39565,39570,10
06/08/2007,12.28.00,39565,39565,39560,39560,4
06/08/2007,12.29.00,39555,39555,39550,39550,8
06/08/2007,12.30.00,39550,39555,39540,39555,17
06/08/2007,12.31.00,39550,39550,39550,39550,60
06/08/2007,12.32.00,39550,39555,39550,39555,2
06/08/2007,12.33.00,39560,39570,39560,39570,11
06/08/2007,12.34.00,39575,39585,39570,39575,18
06/08/2007,12.35.00,39575,39580,39560,39565,19
06/08/2007,12.36.00,39560,39560,39530,39535,46
06/08/2007,12.37.00,39535,39540,39535,39535,10
06/08/2007,12.38.00,39540,39540,39540,39540,4
06/08/2007,12.39.00,39540,39550,39540,39550,7
06/08/2007,12.40.00,39545,39545,39545,39545,4
06/08/2007,12.41.00,39535,39535,39535,39535,4
06/08/2007,12.42.00,39535,39535,39530,39530,5
06/08/2007,12.43.00,39525,39525,39520,39525,8
06/08/2007,12.44.00,39525,39530,39520,39520,6
06/08/2007,12.45.00,39525,39530,39525,39530,11
06/08/2007,12.46.00,39535,39555,39535,39550,16
06/08/2007,12.47.00,39555,39555,39550,39550,9
06/08/2007,12.48.00,39555,39565,39555,39565,16
06/08/2007,12.49.00,39560,39565,39560,39565,9
06/08/2007,12.50.00,39565,39575,39565,39570,9
06/08/2007,12.51.00,39575,39575,39575,39575,9
06/08/2007,12.52.00,39575,39590,39575,39580,19
06/08/2007,12.53.00,39580,39590,39575,39575,24
06/08/2007,12.54.00,39580,39580,39580,39580,2
06/08/2007,12.55.00,39590,39595,39560,39565,46
06/08/2007,12.56.00,39560,39565,39550,39565,28
06/08/2007,12.57.00,39565,39565,39565,39565,7
06/08/2007,12.58.00,39570,39570,39555,39555,16
06/08/2007,12.59.00,39550,39550,39550,39550,1
06/08/2007,13.00.00,39560,39565,39560,39560,8
06/08/2007,13.01.00,39565,39570,39565,39570,5
06/08/2007,13.02.00,39565,39565,39565,39565,10
06/08/2007,13.03.00,39570,39575,39570,39575,3
06/08/2007,13.04.00,39570,39570,39560,39560,15
06/08/2007,13.05.00,39560,39565,39545,39560,32
06/08/2007,13.06.00,39555,39560,39550,39560,5
06/08/2007,13.07.00,39550,39550,39550,39550,1
06/08/2007,13.08.00,39555,39560,39535,39535,25
06/08/2007,13.09.00,39540,39545,39530,39540,18
06/08/2007,13.10.00,39540,39540,39540,39540,3
06/08/2007,13.11.00,39545,39550,39545,39550,7
06/08/2007,13.12.00,39550,39550,39550,39550,2
06/08/2007,13.13.00,39545,39545,39545,39545,3
06/08/2007,13.14.00,39540,39540,39525,39530,19
06/08/2007,13.15.00,39535,39535,39525,39525,3
06/08/2007,13.16.00,39540,39540,39540,39540,5
06/08/2007,13.17.00,39540,39540,39535,39535,15
06/08/2007,13.18.00,39530,39530,39530,39530,4
06/08/2007,13.20.00,39530,39530,39530,39530,1
06/08/2007,13.21.00,39540,39545,39540,39540,8
06/08/2007,13.22.00,39540,39540,39540,39540,5
06/08/2007,13.25.00,39545,39545,39545,39545,6
06/08/2007,13.26.00,39545,39545,39535,39535,7
06/08/2007,13.28.00,39540,39545,39540,39545,2
06/08/2007,13.29.00,39550,39555,39545,39550,12
06/08/2007,13.30.00,39550,39555,39550,39555,3
06/08/2007,13.31.00,39560,39565,39560,39565,13
06/08/2007,13.32.00,39565,39565,39560,39565,8
06/08/2007,13.33.00,39560,39560,39550,39555,11
06/08/2007,13.34.00,39555,39555,39550,39550,3
06/08/2007,13.36.00,39550,39550,39540,39540,7
06/08/2007,13.37.00,39540,39545,39535,39545,12
06/08/2007,13.39.00,39550,39550,39550,39550,1
06/08/2007,13.40.00,39560,39560,39550,39550,4
06/08/2007,13.41.00,39545,39545,39525,39525,26
06/08/2007,13.42.00,39530,39545,39530,39530,11
06/08/2007,13.43.00,39530,39530,39530,39530,1
06/08/2007,13.44.00,39525,39525,39485,39485,54
06/08/2007,13.45.00,39495,39505,39495,39495,13
06/08/2007,13.46.00,39495,39500,39490,39495,16
06/08/2007,13.47.00,39490,39530,39485,39520,78
06/08/2007,13.48.00,39520,39520,39510,39510,6
06/08/2007,13.49.00,39515,39520,39515,39520,6
06/08/2007,13.50.00,39515,39515,39490,39490,29
06/08/2007,13.51.00,39490,39490,39485,39490,3
06/08/2007,13.52.00,39495,39500,39490,39490,13
06/08/2007,13.54.00,39495,39495,39490,39490,4
06/08/2007,13.55.00,39490,39490,39485,39485,7
06/08/2007,13.56.00,39480,39490,39465,39490,75
06/08/2007,13.57.00,39490,39490,39485,39490,9
06/08/2007,13.58.00,39490,39490,39485,39485,4
06/08/2007,13.59.00,39495,39560,39495,39545,93
06/08/2007,14.00.00,39555,39570,39550,39560,52
06/08/2007,14.01.00,39560,39560,39540,39540,26
06/08/2007,14.02.00,39540,39545,39535,39540,10
06/08/2007,14.03.00,39545,39545,39545,39545,19
06/08/2007,14.04.00,39540,39550,39530,39550,6
06/08/2007,14.05.00,39545,39545,39545,39545,1
06/08/2007,14.07.00,39550,39550,39545,39550,10
06/08/2007,14.08.00,39555,39560,39555,39560,11
06/08/2007,14.09.00,39565,39565,39560,39560,6
06/08/2007,14.10.00,39565,39565,39565,39565,2
06/08/2007,14.11.00,39565,39565,39545,39545,26
06/08/2007,14.12.00,39545,39545,39545,39545,7
06/08/2007,14.13.00,39545,39545,39530,39530,20
06/08/2007,14.14.00,39530,39530,39520,39520,21
06/08/2007,14.15.00,39520,39525,39520,39525,15
06/08/2007,14.16.00,39530,39530,39515,39515,13
06/08/2007,14.17.00,39520,39520,39505,39515,26
06/08/2007,14.18.00,39515,39515,39510,39510,4
06/08/2007,14.19.00,39505,39505,39495,39495,10
06/08/2007,14.20.00,39495,39505,39495,39500,9
06/08/2007,14.21.00,39500,39500,39495,39495,9
06/08/2007,14.22.00,39495,39525,39495,39525,32
06/08/2007,14.23.00,39525,39530,39520,39520,14
06/08/2007,14.24.00,39515,39525,39515,39520,8
06/08/2007,14.25.00,39525,39535,39520,39525,24
06/08/2007,14.26.00,39515,39565,39515,39565,39
06/08/2007,14.27.00,39560,39560,39545,39545,50
06/08/2007,14.28.00,39540,39545,39540,39545,12
06/08/2007,14.29.00,39550,39555,39550,39555,7
06/08/2007,14.30.00,39555,39555,39545,39555,16
06/08/2007,14.31.00,39545,39545,39545,39545,10
06/08/2007,14.32.00,39545,39550,39545,39550,2
06/08/2007,14.33.00,39545,39545,39530,39545,23
06/08/2007,14.34.00,39550,39550,39545,39550,3
06/08/2007,14.35.00,39545,39545,39540,39540,10
06/08/2007,14.36.00,39540,39550,39540,39540,9
06/08/2007,14.37.00,39545,39545,39540,39540,2
06/08/2007,14.38.00,39535,39535,39525,39525,7
06/08/2007,14.39.00,39525,39530,39525,39525,3
06/08/2007,14.40.00,39525,39530,39520,39520,7
06/08/2007,14.41.00,39520,39520,39520,39520,1
06/08/2007,14.42.00,39515,39530,39515,39530,44
06/08/2007,14.43.00,39530,39535,39530,39530,39
06/08/2007,14.44.00,39525,39530,39525,39530,4
06/08/2007,14.45.00,39525,39525,39520,39525,3
06/08/2007,14.46.00,39520,39520,39520,39520,7
06/08/2007,14.47.00,39520,39540,39520,39540,24
06/08/2007,14.48.00,39545,39565,39545,39555,60
06/08/2007,14.49.00,39550,39555,39550,39555,3
06/08/2007,14.50.00,39555,39560,39550,39550,24
06/08/2007,14.52.00,39540,39540,39525,39525,28
06/08/2007,14.53.00,39530,39530,39520,39530,13
06/08/2007,14.54.00,39530,39530,39525,39525,4
06/08/2007,14.55.00,39525,39535,39525,39535,3
06/08/2007,14.56.00,39540,39550,39540,39550,39
06/08/2007,14.57.00,39550,39555,39535,39535,21
06/08/2007,14.58.00,39545,39565,39545,39555,44
06/08/2007,14.59.00,39555,39555,39555,39555,1
06/08/2007,15.00.00,39555,39555,39555,39555,4
06/08/2007,15.01.00,39560,39575,39560,39570,36
06/08/2007,15.02.00,39570,39575,39565,39565,9
06/08/2007,15.03.00,39565,39565,39555,39555,21
06/08/2007,15.04.00,39555,39555,39550,39550,6
06/08/2007,15.05.00,39550,39550,39545,39545,7
06/08/2007,15.06.00,39555,39555,39550,39550,7
06/08/2007,15.07.00,39550,39565,39550,39565,18
06/08/2007,15.08.00,39565,39565,39555,39555,9
06/08/2007,15.09.00,39565,39565,39565,39565,2
06/08/2007,15.10.00,39565,39565,39555,39555,18
06/08/2007,15.11.00,39555,39555,39545,39550,31
06/08/2007,15.12.00,39550,39550,39545,39545,7
06/08/2007,15.13.00,39540,39545,39535,39545,4
06/08/2007,15.14.00,39540,39540,39535,39540,5
06/08/2007,15.15.00,39535,39545,39535,39545,4
06/08/2007,15.16.00,39550,39555,39550,39550,14
06/08/2007,15.17.00,39550,39550,39545,39545,4
06/08/2007,15.18.00,39545,39550,39540,39550,8
06/08/2007,15.19.00,39555,39555,39545,39550,12
06/08/2007,15.20.00,39545,39545,39540,39540,6
06/08/2007,15.21.00,39545,39545,39530,39540,19
06/08/2007,15.22.00,39530,39540,39520,39520,13
06/08/2007,15.23.00,39530,39535,39530,39530,6
06/08/2007,15.24.00,39530,39530,39530,39530,2
06/08/2007,15.25.00,39535,39550,39535,39540,38
06/08/2007,15.26.00,39535,39545,39535,39540,8
06/08/2007,15.27.00,39545,39545,39530,39535,12
06/08/2007,15.28.00,39530,39535,39530,39535,2
06/08/2007,15.29.00,39525,39530,39520,39520,7
06/08/2007,15.30.00,39525,39525,39515,39520,20
06/08/2007,15.31.00,39525,39565,39520,39550,56
06/08/2007,15.32.00,39545,39555,39520,39540,44
06/08/2007,15.33.00,39545,39560,39540,39545,33
06/08/2007,15.34.00,39555,39555,39530,39530,28
06/08/2007,15.35.00,39530,39535,39515,39520,29
06/08/2007,15.36.00,39520,39535,39500,39500,78
06/08/2007,15.37.00,39500,39510,39485,39495,44
06/08/2007,15.38.00,39500,39530,39500,39510,47
06/08/2007,15.39.00,39505,39505,39480,39480,21
06/08/2007,15.40.00,39480,39505,39475,39500,56
06/08/2007,15.41.00,39500,39500,39480,39480,36
06/08/2007,15.42.00,39475,39475,39445,39455,74
06/08/2007,15.43.00,39450,39460,39415,39450,101
06/08/2007,15.44.00,39445,39445,39415,39415,73
06/08/2007,15.45.00,39420,39420,39400,39410,45
06/08/2007,15.46.00,39415,39425,39390,39395,139
06/08/2007,15.47.00,39390,39400,39360,39365,98
06/08/2007,15.48.00,39365,39425,39365,39400,323
06/08/2007,15.49.00,39400,39410,39370,39370,74
06/08/2007,15.50.00,39365,39385,39320,39325,143
06/08/2007,15.51.00,39330,39370,39325,39365,98
06/08/2007,15.52.00,39365,39385,39355,39375,87
06/08/2007,15.53.00,39370,39385,39340,39365,90
06/08/2007,15.54.00,39370,39390,39365,39390,71
06/08/2007,15.55.00,39395,39420,39390,39400,145
06/08/2007,15.56.00,39400,39425,39400,39420,104
06/08/2007,15.57.00,39420,39445,39420,39445,104
06/08/2007,15.58.00,39440,39460,39425,39425,88
06/08/2007,15.59.00,39430,39490,39430,39490,81
06/08/2007,16.00.00,39490,39500,39455,39455,147
06/08/2007,16.01.00,39455,39495,39445,39480,68
06/08/2007,16.02.00,39470,39475,39465,39475,21
06/08/2007,16.03.00,39465,39480,39440,39455,68
06/08/2007,16.04.00,39460,39460,39430,39440,46
06/08/2007,16.05.00,39445,39445,39425,39425,17
06/08/2007,16.06.00,39440,39490,39440,39475,93
06/08/2007,16.07.00,39480,39495,39480,39480,26
06/08/2007,16.08.00,39490,39495,39425,39435,92
06/08/2007,16.09.00,39440,39480,39440,39455,66
06/08/2007,16.10.00,39450,39450,39400,39420,64
06/08/2007,16.11.00,39415,39420,39380,39405,62
06/08/2007,16.12.00,39405,39415,39380,39415,64
06/08/2007,16.13.00,39410,39425,39385,39425,34
06/08/2007,16.14.00,39430,39440,39410,39440,48
06/08/2007,16.15.00,39445,39465,39430,39465,76
06/08/2007,16.16.00,39470,39480,39450,39465,37
06/08/2007,16.17.00,39470,39485,39450,39455,52
06/08/2007,16.18.00,39460,39465,39400,39405,94
06/08/2007,16.19.00,39405,39420,39380,39385,54
06/08/2007,16.20.00,39390,39430,39375,39425,99
06/08/2007,16.21.00,39425,39430,39375,39375,89
06/08/2007,16.22.00,39390,39430,39360,39425,132
06/08/2007,16.23.00,39425,39425,39390,39400,105
06/08/2007,16.24.00,39400,39420,39360,39360,54
06/08/2007,16.25.00,39365,39380,39350,39350,114
06/08/2007,16.26.00,39350,39360,39320,39325,140
06/08/2007,16.27.00,39330,39345,39330,39340,79
06/08/2007,16.28.00,39340,39350,39330,39350,41
06/08/2007,16.29.00,39345,39380,39345,39360,72
06/08/2007,16.30.00,39355,39385,39355,39385,69
06/08/2007,16.31.00,39385,39415,39385,39400,75
06/08/2007,16.32.00,39400,39400,39365,39370,44
06/08/2007,16.33.00,39355,39375,39350,39375,27
06/08/2007,16.34.00,39370,39380,39355,39355,12
06/08/2007,16.35.00,39360,39405,39350,39405,118
06/08/2007,16.36.00,39410,39415,39400,39415,77
06/08/2007,16.37.00,39415,39450,39415,39440,94
06/08/2007,16.38.00,39430,39445,39415,39420,50
06/08/2007,16.39.00,39410,39435,39400,39415,77
06/08/2007,16.40.00,39410,39410,39390,39390,25
06/08/2007,16.41.00,39390,39390,39365,39365,34
06/08/2007,16.42.00,39365,39380,39345,39345,52
06/08/2007,16.43.00,39345,39370,39345,39365,67
06/08/2007,16.44.00,39365,39400,39365,39390,71
06/08/2007,16.45.00,39390,39390,39370,39370,22
06/08/2007,16.46.00,39380,39400,39380,39380,38
06/08/2007,16.47.00,39380,39400,39380,39395,22
06/08/2007,16.48.00,39385,39390,39375,39380,39
06/08/2007,16.49.00,39375,39385,39360,39370,44
06/08/2007,16.50.00,39365,39365,39345,39355,35
06/08/2007,16.51.00,39350,39360,39340,39340,28
06/08/2007,16.52.00,39335,39335,39290,39295,105
06/08/2007,16.53.00,39290,39295,39245,39250,77
06/08/2007,16.54.00,39250,39285,39250,39280,83
06/08/2007,16.55.00,39275,39275,39255,39255,89
06/08/2007,16.56.00,39260,39280,39250,39270,76
06/08/2007,16.57.00,39280,39320,39270,39300,85
06/08/2007,16.58.00,39305,39335,39305,39325,51
06/08/2007,16.59.00,39325,39345,39325,39330,39
06/08/2007,17.00.00,39330,39340,39320,39330,24
06/08/2007,17.01.00,39330,39345,39300,39300,51
06/08/2007,17.02.00,39300,39310,39275,39280,55
06/08/2007,17.03.00,39280,39280,39260,39265,59
06/08/2007,17.04.00,39270,39280,39260,39260,54
06/08/2007,17.05.00,39260,39295,39255,39265,81
06/08/2007,17.06.00,39265,39270,39250,39270,18
06/08/2007,17.07.00,39270,39290,39260,39265,48
06/08/2007,17.08.00,39265,39275,39255,39260,26
06/08/2007,17.09.00,39255,39265,39250,39255,46
06/08/2007,17.10.00,39255,39265,39245,39250,101
06/08/2007,17.11.00,39250,39255,39225,39235,60
06/08/2007,17.12.00,39240,39255,39235,39255,52
06/08/2007,17.13.00,39250,39280,39245,39275,61
06/08/2007,17.14.00,39285,39290,39275,39280,58
06/08/2007,17.15.00,39270,39295,39270,39290,65
06/08/2007,17.16.00,39290,39310,39280,39305,44
06/08/2007,17.17.00,39305,39310,39295,39305,48
06/08/2007,17.18.00,39305,39325,39290,39325,47
06/08/2007,17.19.00,39320,39340,39320,39335,57
06/08/2007,17.20.00,39330,39330,39305,39330,74
06/08/2007,17.21.00,39325,39330,39305,39305,65
06/08/2007,17.22.00,39315,39325,39300,39325,26
06/08/2007,17.23.00,39325,39340,39315,39340,44
06/08/2007,17.24.00,39340,39345,39325,39335,45
06/08/2007,17.25.00,39330,39330,39310,39310,47
06/08/2007,17.26.00,39305,39335,39300,39335,75
06/08/2007,17.27.00,39325,39330,39315,39315,57
06/08/2007,17.28.00,39310,39325,39310,39325,56
06/08/2007,17.29.00,39320,39360,39320,39355,148
06/08/2007,17.30.00,39355,39355,39340,39340,52
06/08/2007,17.31.00,39340,39340,39320,39325,49
06/08/2007,17.32.00,39330,39340,39315,39315,23
06/08/2007,17.33.00,39320,39320,39300,39320,29
06/08/2007,17.34.00,39320,39320,39305,39315,25
06/08/2007,17.35.00,39310,39320,39305,39320,15
06/08/2007,17.36.00,39320,39335,39310,39335,70
06/08/2007,17.37.00,39335,39340,39325,39330,29
06/08/2007,17.38.00,39330,39330,39310,39315,15
06/08/2007,17.39.00,39320,39325,39305,39305,39
07/08/2007,09.00.00,39700,39750,39640,39670,240
07/08/2007,09.01.00,39675,39680,39635,39640,129
07/08/2007,09.02.00,39640,39645,39630,39635,96
07/08/2007,09.03.00,39635,39660,39635,39655,80
07/08/2007,09.04.00,39655,39670,39655,39660,65
07/08/2007,09.05.00,39665,39735,39665,39735,203
07/08/2007,09.06.00,39735,39775,39725,39770,151
07/08/2007,09.07.00,39760,39770,39755,39765,104
07/08/2007,09.08.00,39760,39765,39750,39760,132
07/08/2007,09.09.00,39760,39775,39750,39770,103
07/08/2007,09.10.00,39770,39775,39765,39770,51
07/08/2007,09.11.00,39770,39790,39765,39780,165
07/08/2007,09.12.00,39770,39780,39770,39775,59
07/08/2007,09.13.00,39770,39775,39755,39760,43
07/08/2007,09.14.00,39760,39760,39745,39745,78
07/08/2007,09.15.00,39745,39755,39735,39740,55
07/08/2007,09.16.00,39740,39740,39730,39735,32
07/08/2007,09.17.00,39735,39735,39710,39710,55
07/08/2007,09.18.00,39720,39720,39675,39680,80
07/08/2007,09.19.00,39685,39685,39680,39685,47
07/08/2007,09.20.00,39680,39680,39660,39670,132
07/08/2007,09.21.00,39670,39670,39660,39660,30
07/08/2007,09.22.00,39665,39675,39660,39675,33
07/08/2007,09.23.00,39675,39680,39670,39670,29
07/08/2007,09.24.00,39665,39675,39665,39675,24
07/08/2007,09.25.00,39670,39670,39655,39660,41
07/08/2007,09.26.00,39660,39675,39655,39675,44
07/08/2007,09.27.00,39675,39680,39665,39680,43
07/08/2007,09.28.00,39670,39675,39650,39650,70
07/08/2007,09.29.00,39650,39680,39645,39675,34
07/08/2007,09.30.00,39675,39680,39655,39655,45
07/08/2007,09.31.00,39655,39660,39645,39645,27
07/08/2007,09.32.00,39640,39645,39615,39625,78
07/08/2007,09.33.00,39620,39635,39620,39635,22
07/08/2007,09.34.00,39640,39650,39625,39650,22
07/08/2007,09.35.00,39645,39645,39615,39640,41
07/08/2007,09.36.00,39635,39635,39625,39635,14
07/08/2007,09.37.00,39640,39655,39635,39635,22
07/08/2007,09.38.00,39635,39640,39635,39640,7
07/08/2007,09.39.00,39640,39640,39630,39635,12
07/08/2007,09.40.00,39635,39640,39625,39640,11
07/08/2007,09.41.00,39640,39670,39640,39670,40
07/08/2007,09.42.00,39660,39670,39655,39660,29
07/08/2007,09.43.00,39660,39660,39650,39660,9
07/08/2007,09.44.00,39655,39655,39655,39655,2
07/08/2007,09.45.00,39655,39660,39655,39660,15
07/08/2007,09.46.00,39665,39665,39650,39650,24
07/08/2007,09.47.00,39650,39655,39650,39650,14
07/08/2007,09.48.00,39655,39655,39650,39655,14
07/08/2007,09.49.00,39655,39675,39655,39675,27
07/08/2007,09.50.00,39680,39685,39680,39680,29
07/08/2007,09.51.00,39680,39680,39655,39655,19
07/08/2007,09.52.00,39670,39680,39665,39670,35
07/08/2007,09.53.00,39670,39675,39670,39675,5
07/08/2007,09.54.00,39680,39690,39680,39685,21
07/08/2007,09.55.00,39685,39700,39680,39685,46
07/08/2007,09.56.00,39685,39695,39685,39690,25
07/08/2007,09.57.00,39685,39690,39680,39680,12
07/08/2007,09.58.00,39685,39685,39645,39670,78
07/08/2007,09.59.00,39675,39680,39660,39665,34
07/08/2007,10.00.00,39665,39670,39665,39665,10
07/08/2007,10.01.00,39660,39675,39660,39670,15
07/08/2007,10.02.00,39670,39670,39665,39670,17
07/08/2007,10.03.00,39675,39680,39670,39675,22
07/08/2007,10.04.00,39670,39680,39665,39670,25
07/08/2007,10.05.00,39660,39680,39655,39680,45
07/08/2007,10.06.00,39675,39675,39675,39675,2
07/08/2007,10.08.00,39665,39675,39665,39675,18
07/08/2007,10.09.00,39670,39680,39670,39680,7
07/08/2007,10.10.00,39675,39675,39675,39675,11
07/08/2007,10.11.00,39680,39685,39680,39685,24
07/08/2007,10.12.00,39685,39695,39685,39690,38
07/08/2007,10.13.00,39685,39685,39680,39680,6
07/08/2007,10.14.00,39680,39685,39680,39680,5
07/08/2007,10.15.00,39690,39695,39690,39695,15
07/08/2007,10.16.00,39700,39700,39690,39690,8
07/08/2007,10.17.00,39695,39705,39690,39700,22
07/08/2007,10.18.00,39700,39720,39695,39710,38
07/08/2007,10.19.00,39715,39730,39710,39730,42
07/08/2007,10.20.00,39725,39725,39710,39710,31
07/08/2007,10.21.00,39705,39705,39700,39705,44
07/08/2007,10.22.00,39710,39710,39710,39710,12
07/08/2007,10.23.00,39715,39715,39705,39710,35
07/08/2007,10.24.00,39720,39720,39700,39710,32
07/08/2007,10.25.00,39710,39725,39710,39725,24
07/08/2007,10.26.00,39720,39720,39710,39710,5
07/08/2007,10.27.00,39710,39720,39710,39710,5
07/08/2007,10.28.00,39710,39715,39705,39705,11
07/08/2007,10.29.00,39710,39710,39700,39700,31
07/08/2007,10.30.00,39700,39700,39685,39690,31
07/08/2007,10.31.00,39700,39715,39700,39715,18
07/08/2007,10.32.00,39715,39715,39710,39715,13
07/08/2007,10.33.00,39720,39720,39710,39715,14
07/08/2007,10.34.00,39720,39720,39710,39720,18
07/08/2007,10.35.00,39720,39720,39715,39720,69
07/08/2007,10.36.00,39720,39730,39720,39725,20
07/08/2007,10.37.00,39730,39735,39725,39725,8
07/08/2007,10.38.00,39735,39735,39735,39735,6
07/08/2007,10.39.00,39735,39745,39735,39735,27
07/08/2007,10.40.00,39740,39740,39730,39735,10
07/08/2007,10.41.00,39740,39740,39735,39735,2
07/08/2007,10.42.00,39730,39730,39720,39720,18
07/08/2007,10.43.00,39725,39730,39725,39730,7
07/08/2007,10.44.00,39730,39740,39730,39740,19
07/08/2007,10.45.00,39740,39740,39735,39740,5
07/08/2007,10.46.00,39740,39750,39740,39750,34
07/08/2007,10.47.00,39755,39765,39755,39765,46
07/08/2007,10.48.00,39765,39770,39760,39760,21
07/08/2007,10.49.00,39760,39780,39760,39775,35
07/08/2007,10.50.00,39780,39820,39780,39800,114
07/08/2007,10.51.00,39805,39820,39795,39795,39
07/08/2007,10.52.00,39800,39805,39795,39800,22
07/08/2007,10.53.00,39800,39805,39795,39805,26
07/08/2007,10.54.00,39810,39810,39805,39805,8
07/08/2007,10.55.00,39805,39805,39795,39795,12
07/08/2007,10.56.00,39795,39795,39785,39795,15
07/08/2007,10.57.00,39795,39800,39795,39800,13
07/08/2007,10.58.00,39800,39800,39800,39800,17
07/08/2007,10.59.00,39805,39810,39795,39810,19
07/08/2007,11.00.00,39810,39810,39810,39810,10
07/08/2007,11.01.00,39810,39810,39795,39805,26
07/08/2007,11.02.00,39805,39810,39805,39810,38
07/08/2007,11.03.00,39810,39820,39810,39810,16
07/08/2007,11.04.00,39805,39810,39805,39805,5
07/08/2007,11.05.00,39810,39815,39805,39805,10
07/08/2007,11.06.00,39805,39805,39795,39795,14
07/08/2007,11.07.00,39795,39795,39785,39785,36
07/08/2007,11.08.00,39780,39790,39780,39790,14
07/08/2007,11.09.00,39785,39785,39780,39785,11
07/08/2007,11.10.00,39780,39785,39775,39775,6
07/08/2007,11.11.00,39780,39785,39765,39785,17
07/08/2007,11.12.00,39780,39780,39775,39780,9
07/08/2007,11.13.00,39780,39790,39780,39780,12
07/08/2007,11.14.00,39775,39780,39775,39780,7
07/08/2007,11.15.00,39780,39780,39780,39780,6
07/08/2007,11.16.00,39785,39785,39780,39780,13
07/08/2007,11.17.00,39790,39790,39780,39790,15
07/08/2007,11.18.00,39785,39785,39785,39785,5
07/08/2007,11.19.00,39790,39795,39780,39790,26
07/08/2007,11.20.00,39780,39780,39780,39780,2
07/08/2007,11.21.00,39780,39780,39775,39775,11
07/08/2007,11.22.00,39775,39775,39765,39770,14
07/08/2007,11.23.00,39770,39775,39765,39775,24
07/08/2007,11.24.00,39770,39770,39770,39770,1
07/08/2007,11.25.00,39770,39770,39770,39770,2
07/08/2007,11.26.00,39765,39770,39765,39770,8
07/08/2007,11.27.00,39770,39810,39770,39785,47
07/08/2007,11.28.00,39785,39790,39780,39790,12
07/08/2007,11.29.00,39790,39790,39790,39790,1
07/08/2007,11.30.00,39790,39800,39790,39800,8
07/08/2007,11.31.00,39795,39800,39780,39800,34
07/08/2007,11.32.00,39800,39800,39800,39800,3
07/08/2007,11.33.00,39795,39795,39795,39795,1
07/08/2007,11.34.00,39795,39795,39780,39780,10
07/08/2007,11.35.00,39780,39790,39775,39775,15
07/08/2007,11.36.00,39775,39795,39775,39795,27
07/08/2007,11.37.00,39800,39800,39795,39800,19
07/08/2007,11.38.00,39800,39800,39800,39800,2
07/08/2007,11.39.00,39800,39805,39790,39795,15
07/08/2007,11.40.00,39795,39795,39790,39795,12
07/08/2007,11.41.00,39795,39795,39790,39790,3
07/08/2007,11.42.00,39795,39795,39795,39795,1
07/08/2007,11.43.00,39795,39800,39795,39795,4
07/08/2007,11.44.00,39795,39795,39795,39795,2
07/08/2007,11.45.00,39795,39805,39795,39800,36
07/08/2007,11.46.00,39800,39800,39795,39795,13
07/08/2007,11.47.00,39795,39795,39795,39795,5
07/08/2007,11.48.00,39800,39810,39800,39810,12
07/08/2007,11.49.00,39810,39810,39810,39810,7
07/08/2007,11.50.00,39815,39815,39810,39810,10
07/08/2007,11.51.00,39810,39820,39810,39820,9
07/08/2007,11.52.00,39825,39825,39810,39810,9
07/08/2007,11.53.00,39825,39840,39825,39835,35
07/08/2007,11.54.00,39835,39840,39825,39835,39
07/08/2007,11.55.00,39835,39835,39835,39835,9
07/08/2007,11.56.00,39835,39835,39835,39835,9
07/08/2007,11.57.00,39830,39835,39825,39835,29
07/08/2007,11.58.00,39835,39840,39830,39830,14
07/08/2007,11.59.00,39825,39830,39825,39830,5
07/08/2007,12.00.00,39830,39835,39825,39835,11
07/08/2007,12.01.00,39835,39845,39830,39840,67
07/08/2007,12.02.00,39835,39840,39835,39840,16
07/08/2007,12.03.00,39835,39835,39835,39835,9
07/08/2007,12.04.00,39840,39840,39835,39835,12
07/08/2007,12.05.00,39835,39835,39830,39830,10
07/08/2007,12.06.00,39830,39830,39825,39830,11
07/08/2007,12.07.00,39830,39830,39820,39820,9
07/08/2007,12.08.00,39820,39825,39820,39825,17
07/08/2007,12.09.00,39825,39825,39815,39815,19
07/08/2007,12.10.00,39815,39815,39810,39810,8
07/08/2007,12.11.00,39810,39810,39805,39810,21
07/08/2007,12.12.00,39810,39815,39810,39815,22
07/08/2007,12.13.00,39815,39825,39815,39825,11
07/08/2007,12.14.00,39820,39820,39820,39820,10
07/08/2007,12.15.00,39820,39820,39815,39820,18
07/08/2007,12.16.00,39825,39825,39820,39820,9
07/08/2007,12.17.00,39815,39820,39805,39810,19
07/08/2007,12.18.00,39805,39815,39805,39805,39
07/08/2007,12.19.00,39805,39805,39805,39805,5
07/08/2007,12.20.00,39805,39810,39805,39810,20
07/08/2007,12.21.00,39805,39805,39805,39805,1
07/08/2007,12.22.00,39810,39820,39810,39820,11
07/08/2007,12.23.00,39820,39820,39805,39805,22
07/08/2007,12.24.00,39805,39810,39800,39800,28
07/08/2007,12.25.00,39800,39810,39800,39805,12
07/08/2007,12.27.00,39800,39805,39790,39805,29
07/08/2007,12.28.00,39800,39805,39800,39805,19
07/08/2007,12.29.00,39800,39800,39795,39795,8
07/08/2007,12.30.00,39800,39815,39800,39815,26
07/08/2007,12.31.00,39810,39830,39810,39830,10
07/08/2007,12.32.00,39825,39845,39825,39835,59
07/08/2007,12.33.00,39825,39830,39820,39830,17
07/08/2007,12.34.00,39835,39835,39825,39825,9
07/08/2007,12.35.00,39830,39830,39825,39830,14
07/08/2007,12.36.00,39830,39840,39825,39825,41
07/08/2007,12.37.00,39825,39825,39825,39825,1
07/08/2007,12.38.00,39825,39830,39820,39830,30
07/08/2007,12.39.00,39835,39835,39835,39835,2
07/08/2007,12.40.00,39835,39835,39825,39825,15
07/08/2007,12.41.00,39825,39825,39815,39820,18
07/08/2007,12.42.00,39820,39820,39820,39820,5
07/08/2007,12.43.00,39825,39825,39820,39820,25
07/08/2007,12.44.00,39820,39825,39820,39825,18
07/08/2007,12.45.00,39830,39845,39830,39845,21
07/08/2007,12.46.00,39845,39845,39840,39840,20
07/08/2007,12.47.00,39840,39840,39835,39840,6
07/08/2007,12.48.00,39835,39845,39835,39845,11
07/08/2007,12.49.00,39850,39860,39850,39855,39
07/08/2007,12.50.00,39855,39855,39850,39850,4
07/08/2007,12.51.00,39855,39855,39850,39850,8
07/08/2007,12.52.00,39845,39845,39840,39840,11
07/08/2007,12.53.00,39840,39845,39840,39845,3
07/08/2007,12.54.00,39845,39845,39845,39845,4
07/08/2007,12.55.00,39850,39850,39850,39850,11
07/08/2007,12.56.00,39850,39850,39840,39845,10
07/08/2007,12.57.00,39845,39855,39845,39850,26
07/08/2007,12.58.00,39850,39860,39850,39855,34
07/08/2007,12.59.00,39855,39855,39840,39845,13
07/08/2007,13.00.00,39845,39855,39840,39840,12
07/08/2007,13.01.00,39840,39840,39835,39840,18
07/08/2007,13.02.00,39840,39840,39835,39835,2
07/08/2007,13.03.00,39845,39845,39835,39835,22
07/08/2007,13.04.00,39840,39850,39840,39845,13
07/08/2007,13.05.00,39845,39850,39845,39845,21
07/08/2007,13.06.00,39845,39845,39845,39845,3
07/08/2007,13.07.00,39845,39845,39845,39845,5
07/08/2007,13.08.00,39840,39845,39835,39835,8
07/08/2007,13.09.00,39840,39850,39840,39850,8
07/08/2007,13.10.00,39855,39865,39855,39865,14
07/08/2007,13.11.00,39860,39865,39860,39860,7
07/08/2007,13.12.00,39860,39860,39855,39855,10
07/08/2007,13.13.00,39860,39860,39860,39860,5
07/08/2007,13.14.00,39865,39865,39855,39860,14
07/08/2007,13.15.00,39860,39865,39860,39860,11
07/08/2007,13.16.00,39855,39855,39855,39855,4
07/08/2007,13.17.00,39855,39860,39855,39860,4
07/08/2007,13.18.00,39855,39855,39855,39855,2
07/08/2007,13.19.00,39850,39850,39840,39840,13
07/08/2007,13.20.00,39840,39840,39835,39835,8
07/08/2007,13.21.00,39830,39840,39830,39840,8
07/08/2007,13.22.00,39835,39835,39835,39835,11
07/08/2007,13.23.00,39840,39840,39840,39840,1
07/08/2007,13.24.00,39845,39845,39845,39845,2
07/08/2007,13.25.00,39840,39840,39830,39830,16
07/08/2007,13.26.00,39830,39835,39825,39835,18
07/08/2007,13.27.00,39835,39835,39830,39830,9
07/08/2007,13.28.00,39830,39840,39825,39840,34
07/08/2007,13.29.00,39835,39835,39830,39830,3
07/08/2007,13.30.00,39825,39835,39825,39825,13
07/08/2007,13.31.00,39825,39825,39820,39825,15
07/08/2007,13.32.00,39825,39835,39825,39825,23
07/08/2007,13.33.00,39830,39830,39825,39830,14
07/08/2007,13.34.00,39830,39845,39830,39845,18
07/08/2007,13.35.00,39850,39850,39850,39850,7
07/08/2007,13.36.00,39850,39860,39850,39860,18
07/08/2007,13.37.00,39850,39850,39845,39845,8
07/08/2007,13.38.00,39855,39870,39855,39870,13
07/08/2007,13.39.00,39855,39855,39845,39845,8
07/08/2007,13.40.00,39845,39855,39845,39850,16
07/08/2007,13.41.00,39855,39855,39855,39855,5
07/08/2007,13.42.00,39850,39860,39850,39860,5
07/08/2007,13.43.00,39865,39865,39865,39865,10
07/08/2007,13.44.00,39865,39865,39865,39865,5
07/08/2007,13.45.00,39865,39875,39865,39875,29
07/08/2007,13.46.00,39875,39880,39870,39880,30
07/08/2007,13.47.00,39880,39890,39880,39885,60
07/08/2007,13.48.00,39880,39880,39875,39875,6
07/08/2007,13.49.00,39880,39880,39865,39865,13
07/08/2007,13.51.00,39865,39870,39850,39855,19
07/08/2007,13.52.00,39860,39860,39860,39860,10
07/08/2007,13.53.00,39860,39860,39860,39860,1
07/08/2007,13.55.00,39855,39865,39855,39865,20
07/08/2007,13.56.00,39865,39880,39865,39880,18
07/08/2007,13.57.00,39875,39875,39870,39870,15
07/08/2007,13.58.00,39870,39870,39870,39870,3
07/08/2007,13.59.00,39875,39875,39875,39875,2
07/08/2007,14.00.00,39870,39875,39865,39870,18
07/08/2007,14.01.00,39870,39870,39870,39870,6
07/08/2007,14.02.00,39865,39870,39865,39865,5
07/08/2007,14.03.00,39865,39865,39860,39860,8
07/08/2007,14.04.00,39855,39855,39850,39850,6
07/08/2007,14.05.00,39850,39850,39850,39850,19
07/08/2007,14.06.00,39850,39855,39850,39855,2
07/08/2007,14.07.00,39855,39855,39855,39855,10
07/08/2007,14.08.00,39855,39860,39855,39860,3
07/08/2007,14.09.00,39860,39865,39860,39865,12
07/08/2007,14.10.00,39865,39865,39865,39865,3
07/08/2007,14.12.00,39865,39875,39865,39870,23
07/08/2007,14.13.00,39870,39880,39865,39870,23
07/08/2007,14.15.00,39875,39885,39875,39880,7
07/08/2007,14.16.00,39885,39915,39885,39915,89
07/08/2007,14.17.00,39920,39920,39910,39910,54
07/08/2007,14.18.00,39910,39910,39890,39900,53
07/08/2007,14.19.00,39910,39910,39905,39905,8
07/08/2007,14.20.00,39910,39915,39905,39915,21
07/08/2007,14.21.00,39915,39915,39900,39905,39
07/08/2007,14.22.00,39905,39905,39895,39905,15
07/08/2007,14.23.00,39905,39905,39895,39900,25
07/08/2007,14.24.00,39895,39905,39890,39905,11
07/08/2007,14.25.00,39905,39920,39905,39910,37
07/08/2007,14.26.00,39910,39910,39910,39910,1
07/08/2007,14.27.00,39910,39910,39910,39910,1
07/08/2007,14.28.00,39910,39920,39910,39910,10
07/08/2007,14.29.00,39910,39910,39905,39910,7
07/08/2007,14.30.00,39910,39910,39820,39835,185
07/08/2007,14.31.00,39835,39850,39830,39835,74
07/08/2007,14.32.00,39830,39840,39820,39835,42
07/08/2007,14.33.00,39830,39840,39820,39840,82
07/08/2007,14.34.00,39835,39835,39810,39815,55
07/08/2007,14.35.00,39810,39825,39800,39815,85
07/08/2007,14.36.00,39810,39815,39800,39800,43
07/08/2007,14.37.00,39805,39815,39805,39810,41
07/08/2007,14.38.00,39805,39815,39795,39810,68
07/08/2007,14.39.00,39815,39815,39790,39800,55
07/08/2007,14.40.00,39805,39805,39780,39790,125
07/08/2007,14.41.00,39780,39800,39780,39780,68
07/08/2007,14.42.00,39780,39785,39775,39785,2008
07/08/2007,14.43.00,39790,39800,39790,39795,11
07/08/2007,14.44.00,39795,39810,39760,39770,78
07/08/2007,14.45.00,39770,39780,39760,39765,50
07/08/2007,14.46.00,39765,39775,39750,39755,88
07/08/2007,14.47.00,39755,39755,39750,39750,14
07/08/2007,14.48.00,39755,39755,39745,39750,34
07/08/2007,14.49.00,39755,39765,39750,39750,23
07/08/2007,14.50.00,39745,39755,39745,39745,20
07/08/2007,14.51.00,39750,39760,39745,39745,45
07/08/2007,14.52.00,39755,39755,39735,39740,102
07/08/2007,14.53.00,39735,39760,39735,39755,41
07/08/2007,14.54.00,39750,39760,39740,39755,87
07/08/2007,14.55.00,39750,39760,39750,39750,11
07/08/2007,14.56.00,39750,39765,39745,39760,21
07/08/2007,14.57.00,39760,39765,39735,39735,39
07/08/2007,14.58.00,39740,39775,39735,39775,48
07/08/2007,14.59.00,39770,39780,39765,39775,58
07/08/2007,15.00.00,39780,39780,39780,39780,16
07/08/2007,15.01.00,39780,39780,39760,39760,37
07/08/2007,15.02.00,39760,39760,39755,39760,9
07/08/2007,15.03.00,39770,39770,39760,39765,8
07/08/2007,15.04.00,39760,39760,39755,39755,13
07/08/2007,15.05.00,39750,39750,39740,39745,22
07/08/2007,15.06.00,39740,39740,39730,39730,28
07/08/2007,15.07.00,39735,39750,39735,39740,52
07/08/2007,15.08.00,39740,39745,39735,39740,13
07/08/2007,15.09.00,39745,39745,39735,39735,7
07/08/2007,15.10.00,39730,39735,39730,39735,20
07/08/2007,15.11.00,39735,39735,39710,39710,90
07/08/2007,15.12.00,39710,39720,39705,39720,26
07/08/2007,15.13.00,39715,39715,39710,39715,15
07/08/2007,15.14.00,39710,39715,39710,39710,35
07/08/2007,15.15.00,39710,39715,39700,39700,65
07/08/2007,15.16.00,39705,39715,39705,39715,25
07/08/2007,15.17.00,39715,39720,39700,39705,56
07/08/2007,15.18.00,39710,39710,39705,39705,13
07/08/2007,15.19.00,39710,39720,39710,39720,33
07/08/2007,15.20.00,39720,39720,39710,39710,39
07/08/2007,15.21.00,39715,39715,39715,39715,3
07/08/2007,15.22.00,39720,39720,39720,39720,11
07/08/2007,15.23.00,39720,39725,39715,39725,12
07/08/2007,15.24.00,39725,39725,39720,39720,10
07/08/2007,15.25.00,39720,39725,39710,39715,23
07/08/2007,15.26.00,39710,39725,39710,39720,24
07/08/2007,15.27.00,39720,39745,39720,39730,101
07/08/2007,15.28.00,39735,39735,39725,39730,12
07/08/2007,15.29.00,39725,39740,39725,39740,59
07/08/2007,15.30.00,39735,39735,39705,39720,93
07/08/2007,15.31.00,39720,39720,39700,39700,35
07/08/2007,15.32.00,39700,39705,39680,39685,73
07/08/2007,15.33.00,39695,39710,39695,39710,59
07/08/2007,15.34.00,39715,39740,39715,39730,93
07/08/2007,15.35.00,39735,39740,39720,39730,45
07/08/2007,15.36.00,39725,39725,39710,39710,52
07/08/2007,15.37.00,39715,39730,39700,39725,66
07/08/2007,15.38.00,39735,39750,39730,39750,73
07/08/2007,15.39.00,39750,39750,39730,39735,83
07/08/2007,15.40.00,39730,39745,39730,39740,54
07/08/2007,15.41.00,39735,39745,39730,39745,19
07/08/2007,15.42.00,39745,39750,39735,39740,38
07/08/2007,15.43.00,39735,39740,39725,39730,39
07/08/2007,15.44.00,39740,39750,39735,39740,76
07/08/2007,15.45.00,39740,39760,39740,39760,92
07/08/2007,15.46.00,39760,39765,39735,39745,75
07/08/2007,15.47.00,39745,39760,39735,39740,51
07/08/2007,15.48.00,39735,39760,39735,39755,62
07/08/2007,15.49.00,39750,39760,39750,39760,36
07/08/2007,15.50.00,39760,39775,39760,39765,78
07/08/2007,15.51.00,39760,39790,39755,39790,67
07/08/2007,15.52.00,39785,39785,39780,39785,14
07/08/2007,15.53.00,39775,39775,39760,39760,46
07/08/2007,15.54.00,39755,39790,39750,39785,90
07/08/2007,15.55.00,39780,39815,39780,39815,72
07/08/2007,15.56.00,39820,39820,39800,39815,102
07/08/2007,15.57.00,39815,39825,39815,39820,86
07/08/2007,15.58.00,39820,39820,39795,39815,47
07/08/2007,15.59.00,39810,39830,39795,39830,39
07/08/2007,16.00.00,39830,39850,39820,39850,94
07/08/2007,16.01.00,39850,39880,39845,39875,106
07/08/2007,16.02.00,39875,39885,39875,39885,40
07/08/2007,16.03.00,39880,39885,39875,39880,65
07/08/2007,16.04.00,39880,39890,39865,39890,94
07/08/2007,16.05.00,39885,39910,39885,39910,57
07/08/2007,16.06.00,39905,39935,39905,39910,100
07/08/2007,16.07.00,39915,39915,39905,39905,23
07/08/2007,16.08.00,39900,39920,39900,39905,88
07/08/2007,16.09.00,39910,39930,39910,39925,54
07/08/2007,16.10.00,39920,39930,39900,39905,46
07/08/2007,16.11.00,39900,39910,39900,39905,8
07/08/2007,16.12.00,39910,39910,39890,39900,52
07/08/2007,16.13.00,39895,39895,39875,39875,78
07/08/2007,16.14.00,39875,39880,39865,39870,67
07/08/2007,16.15.00,39870,39885,39870,39885,54
07/08/2007,16.16.00,39885,39935,39880,39935,97
07/08/2007,16.17.00,39935,39945,39905,39905,86
07/08/2007,16.18.00,39900,39910,39895,39910,59
07/08/2007,16.19.00,39910,39915,39890,39890,25
07/08/2007,16.20.00,39885,39920,39880,39915,36
07/08/2007,16.21.00,39910,39910,39895,39900,23
07/08/2007,16.22.00,39900,39900,39885,39885,13
07/08/2007,16.23.00,39890,39890,39875,39875,19
07/08/2007,16.24.00,39870,39870,39860,39860,35
07/08/2007,16.25.00,39860,39865,39855,39865,16
07/08/2007,16.26.00,39860,39885,39860,39865,61
07/08/2007,16.27.00,39860,39865,39855,39865,22
07/08/2007,16.28.00,39865,39865,39860,39865,12
07/08/2007,16.29.00,39865,39880,39865,39880,24
07/08/2007,16.30.00,39875,39875,39860,39865,26
07/08/2007,16.31.00,39865,39870,39860,39860,43
07/08/2007,16.32.00,39870,39895,39870,39890,66
07/08/2007,16.33.00,39890,39890,39880,39885,32
07/08/2007,16.34.00,39885,39890,39880,39890,16
07/08/2007,16.35.00,39885,39885,39870,39880,21
07/08/2007,16.36.00,39885,39890,39885,39885,17
07/08/2007,16.37.00,39880,39885,39880,39885,4
07/08/2007,16.38.00,39890,39895,39890,39890,7
07/08/2007,16.39.00,39895,39900,39870,39870,61
07/08/2007,16.40.00,39870,39875,39855,39860,50
07/08/2007,16.41.00,39860,39860,39830,39845,86
07/08/2007,16.42.00,39840,39855,39840,39855,42
07/08/2007,16.43.00,39850,39865,39850,39865,14
07/08/2007,16.44.00,39860,39860,39845,39845,21
07/08/2007,16.45.00,39840,39850,39835,39850,14
07/08/2007,16.46.00,39855,39875,39855,39865,37
07/08/2007,16.47.00,39870,39880,39865,39880,28
07/08/2007,16.48.00,39885,39890,39875,39890,26
07/08/2007,16.49.00,39890,39895,39885,39890,56
07/08/2007,16.50.00,39885,39895,39885,39895,21
07/08/2007,16.51.00,39895,39895,39860,39865,55
07/08/2007,16.52.00,39865,39885,39865,39875,33
07/08/2007,16.53.00,39875,39885,39875,39885,6
07/08/2007,16.54.00,39875,39880,39870,39880,14
07/08/2007,16.55.00,39875,39875,39865,39870,27
07/08/2007,16.56.00,39880,39885,39875,39875,8
07/08/2007,16.57.00,39870,39875,39860,39875,28
07/08/2007,16.58.00,39875,39885,39870,39880,11
07/08/2007,16.59.00,39885,39885,39885,39885,14
07/08/2007,17.00.00,39885,39900,39885,39895,52
07/08/2007,17.01.00,39890,39895,39885,39885,12
07/08/2007,17.02.00,39900,39930,39895,39930,55
07/08/2007,17.03.00,39925,39940,39925,39940,29
07/08/2007,17.04.00,39940,39970,39940,39970,120
07/08/2007,17.05.00,39965,39980,39965,39975,51
07/08/2007,17.06.00,39975,39980,39960,39960,90
07/08/2007,17.07.00,39955,39965,39945,39965,48
07/08/2007,17.08.00,39970,39970,39950,39950,43
07/08/2007,17.09.00,39945,39960,39940,39950,36
07/08/2007,17.10.00,39945,39955,39945,39955,27
07/08/2007,17.11.00,39960,39970,39960,39960,50
07/08/2007,17.12.00,39970,39980,39960,39965,57
07/08/2007,17.13.00,39960,39970,39955,39970,29
07/08/2007,17.14.00,39970,39970,39960,39960,13
07/08/2007,17.15.00,39955,39965,39955,39960,17
07/08/2007,17.16.00,39955,39955,39945,39955,27
07/08/2007,17.17.00,39955,39980,39950,39970,69
07/08/2007,17.18.00,39970,40000,39970,39995,82
07/08/2007,17.19.00,39995,40000,39980,39980,43
07/08/2007,17.20.00,39990,39995,39975,39985,54
07/08/2007,17.21.00,39985,39990,39975,39980,23
07/08/2007,17.22.00,39985,39995,39975,39995,55
07/08/2007,17.23.00,39995,40015,39990,40015,88
07/08/2007,17.24.00,40015,40045,40010,40040,128
07/08/2007,17.25.00,40040,40060,40035,40055,101
07/08/2007,17.26.00,40055,40060,40040,40055,86
07/08/2007,17.27.00,40055,40120,40050,40105,127
07/08/2007,17.28.00,40105,40125,40085,40085,85
07/08/2007,17.29.00,40100,40110,40070,40075,111
07/08/2007,17.30.00,40065,40115,40060,40100,103
07/08/2007,17.31.00,40100,40100,40090,40095,58
07/08/2007,17.32.00,40095,40105,40095,40100,56
07/08/2007,17.33.00,40090,40100,40080,40100,15
07/08/2007,17.34.00,40100,40100,40080,40090,18
07/08/2007,17.35.00,40080,40080,40060,40065,38
07/08/2007,17.36.00,40060,40065,40050,40050,40
07/08/2007,17.37.00,40045,40045,40040,40040,22
07/08/2007,17.38.00,40040,40040,40010,40020,71
07/08/2007,17.39.00,40025,40035,40015,40020,39