DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/08/2007,10.20.00,39725,39765,39725,39750,82
02/08/2007,10.22.00,39745,39755,39715,39730,49
02/08/2007,10.24.00,39730,39735,39720,39735,41
02/08/2007,10.26.00,39730,39740,39715,39735,52
02/08/2007,10.28.00,39735,39750,39735,39750,18
02/08/2007,10.30.00,39750,39750,39730,39730,32
02/08/2007,10.32.00,39725,39755,39725,39745,38
02/08/2007,10.34.00,39740,39760,39740,39755,36
02/08/2007,10.36.00,39755,39755,39745,39755,33
02/08/2007,10.38.00,39760,39775,39760,39760,43
02/08/2007,10.40.00,39770,39800,39770,39790,95
02/08/2007,10.42.00,39795,39800,39785,39790,10
02/08/2007,10.44.00,39790,39810,39770,39790,92
02/08/2007,10.46.00,39790,39800,39780,39780,17
02/08/2007,10.48.00,39780,39780,39765,39765,28
02/08/2007,10.50.00,39765,39765,39750,39760,41
02/08/2007,10.52.00,39760,39760,39735,39735,43
02/08/2007,10.54.00,39735,39745,39725,39735,64
02/08/2007,10.56.00,39725,39735,39720,39725,35
02/08/2007,10.58.00,39735,39740,39715,39715,20
02/08/2007,11.00.00,39715,39730,39710,39710,30
02/08/2007,11.02.00,39725,39730,39710,39730,77
02/08/2007,11.04.00,39730,39745,39725,39730,39
02/08/2007,11.06.00,39735,39740,39725,39725,21
02/08/2007,11.08.00,39725,39725,39685,39685,62
02/08/2007,11.10.00,39685,39690,39665,39680,86
02/08/2007,11.12.00,39680,39700,39680,39690,56
02/08/2007,11.14.00,39685,39700,39685,39690,39
02/08/2007,11.16.00,39690,39695,39655,39655,58
02/08/2007,11.18.00,39655,39665,39655,39660,39
02/08/2007,11.20.00,39660,39680,39655,39675,37
02/08/2007,11.22.00,39685,39700,39675,39675,36
02/08/2007,11.24.00,39675,39675,39655,39665,76
02/08/2007,11.26.00,39670,39690,39670,39675,148
02/08/2007,11.28.00,39675,39710,39675,39695,54
02/08/2007,11.30.00,39700,39705,39695,39700,22
02/08/2007,11.32.00,39705,39705,39680,39685,20
02/08/2007,11.34.00,39685,39695,39680,39680,15
02/08/2007,11.36.00,39680,39690,39675,39685,23
02/08/2007,11.38.00,39690,39715,39690,39710,24
02/08/2007,11.40.00,39720,39735,39715,39725,37
02/08/2007,11.42.00,39725,39745,39725,39740,27
02/08/2007,11.44.00,39740,39740,39715,39725,23
02/08/2007,11.46.00,39725,39730,39720,39725,8
02/08/2007,11.48.00,39730,39740,39730,39740,23
02/08/2007,11.50.00,39740,39765,39740,39760,63
02/08/2007,11.52.00,39760,39760,39735,39735,46
02/08/2007,11.54.00,39735,39750,39735,39740,22
02/08/2007,11.56.00,39730,39735,39725,39725,18
02/08/2007,11.58.00,39730,39740,39710,39720,29
02/08/2007,12.00.00,39725,39755,39705,39730,111
02/08/2007,12.02.00,39735,39740,39720,39735,68
02/08/2007,12.04.00,39740,39745,39730,39745,39
02/08/2007,12.06.00,39740,39740,39725,39725,14
02/08/2007,12.08.00,39740,39770,39740,39755,40
02/08/2007,12.10.00,39760,39780,39760,39775,28
02/08/2007,12.12.00,39770,39785,39760,39785,49
02/08/2007,12.14.00,39780,39780,39750,39760,39
02/08/2007,12.16.00,39760,39760,39745,39760,32
02/08/2007,12.18.00,39765,39770,39755,39760,13
02/08/2007,12.20.00,39760,39765,39750,39755,46
02/08/2007,12.22.00,39755,39765,39750,39765,28
02/08/2007,12.24.00,39770,39795,39770,39780,81
02/08/2007,12.26.00,39780,39795,39780,39790,32
02/08/2007,12.28.00,39790,39805,39790,39795,38
02/08/2007,12.30.00,39795,39795,39780,39780,16
02/08/2007,12.32.00,39780,39805,39780,39795,98
02/08/2007,12.34.00,39790,39795,39745,39745,107
02/08/2007,12.36.00,39750,39755,39735,39750,55
02/08/2007,12.38.00,39740,39755,39735,39750,33
02/08/2007,12.40.00,39750,39760,39745,39745,34
02/08/2007,12.42.00,39750,39750,39725,39725,36
02/08/2007,12.44.00,39740,39770,39730,39750,66
02/08/2007,12.46.00,39755,39760,39730,39730,12
02/08/2007,12.48.00,39730,39740,39725,39740,14
02/08/2007,12.50.00,39740,39740,39720,39730,10
02/08/2007,12.52.00,39730,39735,39730,39730,12
02/08/2007,12.54.00,39740,39745,39720,39720,19
02/08/2007,12.56.00,39725,39730,39725,39730,9
02/08/2007,12.58.00,39725,39740,39725,39740,12
02/08/2007,13.00.00,39740,39755,39725,39750,29
02/08/2007,13.02.00,39750,39755,39745,39755,12
02/08/2007,13.04.00,39760,39785,39760,39785,16
02/08/2007,13.06.00,39775,39790,39770,39785,47
02/08/2007,13.08.00,39790,39790,39770,39775,12
02/08/2007,13.10.00,39770,39770,39765,39770,18
02/08/2007,13.12.00,39790,39800,39780,39800,12
02/08/2007,13.14.00,39805,39815,39800,39815,16
02/08/2007,13.16.00,39820,39830,39820,39830,40
02/08/2007,13.18.00,39825,39825,39810,39810,28
02/08/2007,13.20.00,39810,39825,39810,39820,24
02/08/2007,13.22.00,39815,39815,39805,39805,7
02/08/2007,13.24.00,39805,39840,39805,39835,43
02/08/2007,13.26.00,39840,39855,39840,39855,39
02/08/2007,13.28.00,39855,39900,39855,39885,153
02/08/2007,13.30.00,39885,39900,39860,39880,67
02/08/2007,13.32.00,39880,39885,39865,39875,30
02/08/2007,13.34.00,39870,39875,39855,39855,40
02/08/2007,13.36.00,39855,39875,39855,39860,37
02/08/2007,13.38.00,39870,39875,39870,39875,9
02/08/2007,13.40.00,39875,39880,39865,39870,42
02/08/2007,13.42.00,39870,39875,39865,39870,14
02/08/2007,13.44.00,39870,39870,39855,39855,33
02/08/2007,13.46.00,39850,39855,39850,39850,16
02/08/2007,13.48.00,39855,39855,39850,39855,9
02/08/2007,13.50.00,39850,39850,39820,39825,42
02/08/2007,13.52.00,39825,39825,39805,39810,43
02/08/2007,13.54.00,39810,39820,39810,39815,10
02/08/2007,13.56.00,39820,39840,39820,39830,27
02/08/2007,13.58.00,39830,39855,39830,39840,24
02/08/2007,14.00.00,39845,39850,39845,39850,14
02/08/2007,14.02.00,39855,39860,39855,39860,8
02/08/2007,14.04.00,39850,39850,39850,39850,5
02/08/2007,14.06.00,39845,39850,39840,39840,16
02/08/2007,14.08.00,39845,39855,39845,39845,27
02/08/2007,14.10.00,39850,39855,39830,39830,30
02/08/2007,14.12.00,39835,39870,39830,39865,42
02/08/2007,14.14.00,39870,39880,39860,39860,22
02/08/2007,14.16.00,39870,39875,39855,39865,50
02/08/2007,14.18.00,39875,39875,39860,39865,21
02/08/2007,14.20.00,39860,39880,39855,39880,32
02/08/2007,14.22.00,39875,39875,39850,39860,19
02/08/2007,14.24.00,39855,39880,39855,39870,20
02/08/2007,14.26.00,39865,39865,39855,39855,13
02/08/2007,14.28.00,39865,39870,39855,39860,45
02/08/2007,14.30.00,39860,39880,39860,39875,34
02/08/2007,14.32.00,39875,39890,39870,39885,37
02/08/2007,14.34.00,39885,39925,39885,39925,159
02/08/2007,14.36.00,39920,39940,39910,39915,87
02/08/2007,14.38.00,39915,39930,39915,39930,40
02/08/2007,14.40.00,39925,39930,39885,39910,65
02/08/2007,14.42.00,39905,39930,39900,39920,26
02/08/2007,14.44.00,39935,39940,39930,39930,38
02/08/2007,14.46.00,39930,39960,39930,39950,78
02/08/2007,14.48.00,39955,39970,39945,39960,51
02/08/2007,14.50.00,39960,39960,39945,39950,43
02/08/2007,14.52.00,39945,39955,39940,39950,26
02/08/2007,14.54.00,39950,39950,39940,39940,11
02/08/2007,14.56.00,39935,39945,39935,39940,26
02/08/2007,14.58.00,39950,39955,39940,39945,17
02/08/2007,15.00.00,39935,39940,39905,39905,30
02/08/2007,15.02.00,39900,39900,39840,39840,125
02/08/2007,15.04.00,39850,39875,39840,39865,42
02/08/2007,15.06.00,39870,39875,39865,39870,23
02/08/2007,15.08.00,39870,39890,39865,39890,1585
02/08/2007,15.10.00,39890,39925,39865,39910,129
02/08/2007,15.12.00,39915,39955,39900,39910,164
02/08/2007,15.14.00,39910,39930,39910,39930,75
02/08/2007,15.16.00,39930,39935,39910,39920,50
02/08/2007,15.18.00,39920,39925,39910,39925,19
02/08/2007,15.20.00,39920,39925,39890,39895,26
02/08/2007,15.22.00,39900,39925,39895,39910,45
02/08/2007,15.24.00,39905,39910,39890,39890,20
02/08/2007,15.26.00,39890,39900,39875,39875,29
02/08/2007,15.28.00,39875,39890,39860,39860,23
02/08/2007,15.30.00,39865,39880,39850,39865,91
02/08/2007,15.32.00,39870,39905,39860,39900,51
02/08/2007,15.34.00,39900,39925,39895,39915,76
02/08/2007,15.36.00,39920,39925,39880,39895,56
02/08/2007,15.38.00,39890,39925,39890,39920,27
02/08/2007,15.40.00,39925,39955,39920,39950,94
02/08/2007,15.42.00,39950,39970,39940,39950,60
02/08/2007,15.44.00,39950,39960,39915,39930,55
02/08/2007,15.46.00,39920,39980,39920,39980,96
02/08/2007,15.48.00,39980,39985,39960,39985,143
02/08/2007,15.50.00,39985,39985,39950,39975,114
02/08/2007,15.52.00,39970,39980,39960,39975,34
02/08/2007,15.54.00,39965,39965,39920,39930,116
02/08/2007,15.56.00,39920,39940,39920,39930,26
02/08/2007,15.58.00,39930,39965,39930,39960,555
02/08/2007,16.00.00,39965,39970,39915,39925,108
02/08/2007,16.02.00,39925,39955,39920,39945,90
02/08/2007,16.04.00,39950,39950,39900,39905,97
02/08/2007,16.06.00,39900,39915,39860,39860,76
02/08/2007,16.08.00,39870,39880,39850,39880,126
02/08/2007,16.10.00,39875,39890,39845,39885,182
02/08/2007,16.12.00,39880,39880,39845,39860,99
02/08/2007,16.14.00,39865,39885,39860,39870,95
02/08/2007,16.16.00,39870,39915,39870,39915,103
02/08/2007,16.18.00,39915,39920,39865,39870,90
02/08/2007,16.20.00,39875,39915,39850,39915,97
02/08/2007,16.22.00,39915,39920,39890,39900,145
02/08/2007,16.24.00,39910,39940,39905,39935,139
02/08/2007,16.26.00,39935,39940,39905,39905,57
02/08/2007,16.28.00,39900,39930,39885,39920,125
02/08/2007,16.30.00,39925,39930,39895,39920,63
02/08/2007,16.32.00,39920,39975,39920,39975,152
02/08/2007,16.34.00,39965,39970,39920,39935,82
02/08/2007,16.36.00,39935,39960,39935,39955,90
02/08/2007,16.38.00,39955,39965,39950,39950,50
02/08/2007,16.40.00,39950,39975,39945,39960,131
02/08/2007,16.42.00,39965,39975,39955,39965,36
02/08/2007,16.44.00,39970,39995,39950,39955,164
02/08/2007,16.46.00,39950,39950,39910,39915,78
02/08/2007,16.48.00,39915,39945,39910,39945,48
02/08/2007,16.50.00,39950,39960,39935,39945,95
02/08/2007,16.52.00,39950,39955,39935,39955,25
02/08/2007,16.54.00,39960,39965,39940,39940,45
02/08/2007,16.56.00,39940,39965,39935,39955,108
02/08/2007,16.58.00,39955,39955,39905,39905,128
02/08/2007,17.00.00,39905,39905,39840,39860,161
02/08/2007,17.02.00,39860,39870,39830,39835,128
02/08/2007,17.04.00,39835,39845,39815,39840,144
02/08/2007,17.06.00,39830,39885,39830,39880,147
02/08/2007,17.08.00,39875,39880,39825,39825,189
02/08/2007,17.10.00,39820,39825,39785,39790,194
02/08/2007,17.12.00,39795,39825,39790,39815,146
02/08/2007,17.14.00,39810,39830,39795,39820,165
02/08/2007,17.16.00,39820,39820,39775,39815,121
02/08/2007,17.18.00,39805,39835,39805,39835,89
02/08/2007,17.20.00,39840,39850,39825,39825,83
02/08/2007,17.22.00,39825,39885,39820,39885,187
02/08/2007,17.24.00,39890,39900,39875,39880,174
02/08/2007,17.26.00,39885,39900,39875,39900,82
02/08/2007,17.28.00,39900,39930,39900,39920,69
02/08/2007,17.30.00,39925,39930,39905,39910,57
02/08/2007,17.32.00,39910,39910,39880,39895,40
02/08/2007,17.34.00,39895,39920,39890,39905,73
02/08/2007,17.36.00,39890,39890,39885,39890,33
02/08/2007,17.38.00,39895,39905,39890,39900,44
03/08/2007,09.00.00,39975,40020,39940,39955,186
03/08/2007,09.02.00,39960,39975,39950,39950,90
03/08/2007,09.04.00,39955,39995,39950,39990,113
03/08/2007,09.06.00,39995,40000,39980,39990,102
03/08/2007,09.08.00,39985,39995,39965,39965,83
03/08/2007,09.10.00,39965,39970,39935,39935,57
03/08/2007,09.12.00,39930,39930,39910,39915,58
03/08/2007,09.14.00,39920,39935,39915,39930,39
03/08/2007,09.16.00,39930,39950,39930,39945,62
03/08/2007,09.18.00,39945,39955,39945,39950,12
03/08/2007,09.20.00,39950,39955,39945,39950,149
03/08/2007,09.22.00,39950,39990,39950,39985,100
03/08/2007,09.24.00,39985,40025,39980,40015,131
03/08/2007,09.26.00,40010,40040,40010,40040,118
03/08/2007,09.28.00,40040,40045,40025,40040,62
03/08/2007,09.30.00,40045,40070,40045,40045,107
03/08/2007,09.32.00,40050,40055,40045,40055,46
03/08/2007,09.34.00,40060,40060,40050,40060,34
03/08/2007,09.36.00,40065,40075,40055,40065,89
03/08/2007,09.38.00,40065,40070,40045,40050,53
03/08/2007,09.40.00,40050,40060,40045,40055,62
03/08/2007,09.42.00,40055,40065,40055,40060,54
03/08/2007,09.44.00,40060,40065,40020,40030,131
03/08/2007,09.46.00,40030,40045,40010,40020,88
03/08/2007,09.48.00,40005,40025,40000,40005,69
03/08/2007,09.50.00,40005,40005,39995,40000,62
03/08/2007,09.52.00,39995,40000,39955,39980,112
03/08/2007,09.54.00,39980,39985,39950,39950,70
03/08/2007,09.56.00,39950,39955,39920,39955,103
03/08/2007,09.58.00,39945,39950,39895,39915,112
03/08/2007,10.00.00,39900,39930,39900,39920,49
03/08/2007,10.02.00,39930,39950,39925,39945,52
03/08/2007,10.04.00,39940,39960,39935,39960,68
03/08/2007,10.06.00,39965,39965,39930,39935,47
03/08/2007,10.08.00,39930,39965,39930,39955,32
03/08/2007,10.10.00,39965,39990,39965,39985,43
03/08/2007,10.12.00,39990,39995,39975,39975,44
03/08/2007,10.14.00,39975,39990,39965,39970,27
03/08/2007,10.16.00,39970,39985,39940,39950,75
03/08/2007,10.18.00,39945,39965,39940,39945,36
03/08/2007,10.20.00,39945,39960,39945,39945,17
03/08/2007,10.22.00,39945,39960,39945,39960,27
03/08/2007,10.24.00,39960,39970,39950,39960,32
03/08/2007,10.26.00,39960,39965,39945,39955,26
03/08/2007,10.28.00,39955,39970,39955,39965,21
03/08/2007,10.30.00,39965,39970,39945,39950,74
03/08/2007,10.32.00,39950,39965,39935,39965,62
03/08/2007,10.34.00,39965,39975,39935,39940,69
03/08/2007,10.36.00,39940,39955,39935,39955,51
03/08/2007,10.38.00,39950,39955,39930,39940,71
03/08/2007,10.40.00,39940,39945,39915,39920,104
03/08/2007,10.42.00,39925,39940,39915,39935,86
03/08/2007,10.44.00,39930,39975,39930,39970,95
03/08/2007,10.46.00,39975,39975,39955,39960,32
03/08/2007,10.48.00,39965,39970,39950,39950,48
03/08/2007,10.50.00,39950,39955,39940,39955,75
03/08/2007,10.52.00,39955,39970,39950,39970,62
03/08/2007,10.54.00,39970,39975,39950,39950,39
03/08/2007,10.56.00,39955,39970,39950,39955,63
03/08/2007,10.58.00,39960,39970,39945,39965,60
03/08/2007,11.00.00,39965,39980,39960,39980,50
03/08/2007,11.02.00,39985,40020,39975,40020,74
03/08/2007,11.04.00,40020,40040,40015,40020,115
03/08/2007,11.06.00,40020,40035,40015,40035,48
03/08/2007,11.08.00,40035,40035,40010,40025,40
03/08/2007,11.10.00,40025,40030,40020,40025,33
03/08/2007,11.12.00,40020,40020,40015,40015,13
03/08/2007,11.14.00,40010,40015,40005,40015,43
03/08/2007,11.16.00,40020,40040,40020,40035,55
03/08/2007,11.18.00,40040,40040,40015,40015,52
03/08/2007,11.20.00,40015,40030,40015,40025,19
03/08/2007,11.22.00,40035,40035,40025,40030,14
03/08/2007,11.24.00,40030,40040,40030,40035,23
03/08/2007,11.26.00,40030,40030,40005,40005,30
03/08/2007,11.28.00,40005,40010,39975,39985,61
03/08/2007,11.30.00,39985,39995,39985,39985,14
03/08/2007,11.32.00,39985,39995,39980,39985,15
03/08/2007,11.34.00,39985,39990,39965,39980,35
03/08/2007,11.36.00,39980,40000,39980,40000,16
03/08/2007,11.38.00,40000,40005,39985,39985,9
03/08/2007,11.40.00,39985,39990,39980,39990,8
03/08/2007,11.42.00,39990,39995,39990,39995,7
03/08/2007,11.44.00,40000,40010,40000,40000,14
03/08/2007,11.46.00,39995,39995,39980,39985,19
03/08/2007,11.48.00,39985,39985,39980,39980,2
03/08/2007,11.50.00,39975,39980,39965,39980,11
03/08/2007,11.52.00,39985,39985,39965,39965,10
03/08/2007,11.54.00,39970,39970,39960,39960,6
03/08/2007,11.56.00,39955,39965,39945,39965,37
03/08/2007,11.58.00,39960,39970,39960,39970,5
03/08/2007,12.00.00,39970,39985,39970,39975,47
03/08/2007,12.02.00,39980,39985,39975,39985,21
03/08/2007,12.04.00,39990,40010,39990,40010,43
03/08/2007,12.06.00,40015,40015,40005,40015,11
03/08/2007,12.08.00,40015,40020,40005,40005,20
03/08/2007,12.10.00,40005,40010,39990,40010,27
03/08/2007,12.12.00,40015,40020,40000,40005,24
03/08/2007,12.14.00,40005,40010,40000,40000,7
03/08/2007,12.16.00,40000,40000,39970,39975,43
03/08/2007,12.18.00,39970,39975,39970,39975,5
03/08/2007,12.20.00,39975,39985,39975,39985,14
03/08/2007,12.22.00,39985,39985,39985,39985,1
03/08/2007,12.26.00,39995,40020,39995,40005,31
03/08/2007,12.28.00,39995,40000,39995,39995,9
03/08/2007,12.30.00,39995,39995,39985,39995,17
03/08/2007,12.32.00,39995,40015,39995,40015,16
03/08/2007,12.34.00,40010,40015,40010,40015,7
03/08/2007,12.36.00,40015,40015,39995,39995,13
03/08/2007,12.38.00,39995,39995,39990,39995,11
03/08/2007,12.40.00,39995,40000,39960,39960,25
03/08/2007,12.42.00,39965,39970,39960,39970,13
03/08/2007,12.44.00,39985,39985,39980,39980,7
03/08/2007,12.46.00,39975,39980,39975,39975,11
03/08/2007,12.48.00,39975,39975,39950,39960,29
03/08/2007,12.50.00,39960,39975,39960,39970,10
03/08/2007,12.52.00,39980,39995,39980,39995,9
03/08/2007,12.54.00,39995,39995,39990,39990,4
03/08/2007,12.56.00,39995,39995,39995,39995,3
03/08/2007,12.58.00,39990,40005,39990,40000,20
03/08/2007,13.00.00,40000,40000,39975,39980,14
03/08/2007,13.02.00,39990,39990,39980,39980,5
03/08/2007,13.04.00,39975,39990,39970,39990,24
03/08/2007,13.06.00,39995,39995,39990,39990,3
03/08/2007,13.08.00,39985,39995,39985,39995,14
03/08/2007,13.10.00,39995,40000,39995,39995,9
03/08/2007,13.12.00,39995,40010,39990,40000,38
03/08/2007,13.14.00,40005,40005,40005,40005,6
03/08/2007,13.16.00,40005,40010,40005,40010,6
03/08/2007,13.18.00,40010,40015,40005,40015,7
03/08/2007,13.20.00,40015,40015,39995,40000,7
03/08/2007,13.22.00,40000,40010,40000,40010,6
03/08/2007,13.24.00,40005,40010,40000,40010,6
03/08/2007,13.26.00,40010,40015,40010,40010,12
03/08/2007,13.28.00,40015,40020,40005,40010,20
03/08/2007,13.30.00,40010,40025,40010,40015,46
03/08/2007,13.32.00,40025,40040,40025,40025,29
03/08/2007,13.34.00,40030,40040,40030,40040,9
03/08/2007,13.36.00,40030,40030,40025,40025,8
03/08/2007,13.38.00,40030,40035,40030,40035,6
03/08/2007,13.40.00,40030,40035,40030,40035,10
03/08/2007,13.42.00,40035,40040,40035,40040,13
03/08/2007,13.44.00,40040,40080,40040,40055,86
03/08/2007,13.46.00,40060,40060,40040,40045,30
03/08/2007,13.48.00,40050,40050,40050,40050,4
03/08/2007,13.50.00,40050,40050,40035,40045,45
03/08/2007,13.52.00,40045,40045,40025,40025,45
03/08/2007,13.54.00,40025,40030,40020,40030,10
03/08/2007,13.56.00,40025,40035,40020,40030,17
03/08/2007,13.58.00,40025,40030,40025,40025,13
03/08/2007,14.00.00,40025,40040,40025,40035,23
03/08/2007,14.02.00,40025,40025,40025,40025,3
03/08/2007,14.04.00,40035,40035,40020,40020,8
03/08/2007,14.06.00,40020,40020,40020,40020,3
03/08/2007,14.08.00,40020,40035,40020,40030,10
03/08/2007,14.10.00,40030,40030,40015,40015,5
03/08/2007,14.12.00,40020,40020,40000,40015,43
03/08/2007,14.14.00,40015,40040,40015,40035,41
03/08/2007,14.16.00,40040,40060,40030,40060,31
03/08/2007,14.18.00,40045,40050,40045,40050,5
03/08/2007,14.20.00,40055,40070,40055,40070,18
03/08/2007,14.22.00,40075,40115,40060,40100,107
03/08/2007,14.24.00,40105,40110,40090,40110,68
03/08/2007,14.26.00,40110,40115,40095,40105,51
03/08/2007,14.28.00,40105,40110,40080,40110,71
03/08/2007,14.30.00,40110,40110,39965,40015,345
03/08/2007,14.32.00,40005,40040,39970,40000,190
03/08/2007,14.34.00,40005,40005,39925,39925,148
03/08/2007,14.36.00,39925,39950,39870,39885,282
03/08/2007,14.38.00,39890,39920,39870,39920,156
03/08/2007,14.40.00,39920,39920,39875,39895,124
03/08/2007,14.42.00,39900,39920,39885,39915,69
03/08/2007,14.44.00,39920,39940,39905,39920,135
03/08/2007,14.46.00,39915,39935,39900,39935,119
03/08/2007,14.48.00,39930,39960,39915,39940,181
03/08/2007,14.50.00,39935,39950,39925,39945,64
03/08/2007,14.52.00,39940,39945,39915,39945,36
03/08/2007,14.54.00,39945,39960,39925,39940,88
03/08/2007,14.56.00,39940,39945,39925,39925,53
03/08/2007,14.58.00,39925,39930,39915,39920,50
03/08/2007,15.00.00,39920,39935,39910,39920,59
03/08/2007,15.02.00,39925,39935,39925,39930,4
03/08/2007,15.04.00,39925,39925,39920,39920,11
03/08/2007,15.06.00,39925,39925,39920,39920,9
03/08/2007,15.08.00,39920,39920,39885,39905,68
03/08/2007,15.10.00,39905,39905,39865,39865,53
03/08/2007,15.12.00,39865,39880,39850,39875,112
03/08/2007,15.14.00,39880,39900,39880,39880,31
03/08/2007,15.16.00,39880,39895,39880,39880,24
03/08/2007,15.18.00,39880,39885,39870,39880,30
03/08/2007,15.20.00,39875,39875,39830,39830,66
03/08/2007,15.22.00,39840,39860,39840,39850,34
03/08/2007,15.24.00,39850,39850,39835,39845,24
03/08/2007,15.26.00,39845,39850,39835,39835,16
03/08/2007,15.28.00,39840,39860,39815,39860,78
03/08/2007,15.30.00,39855,39890,39820,39830,229
03/08/2007,15.32.00,39830,39860,39830,39850,69
03/08/2007,15.34.00,39855,39865,39835,39860,40
03/08/2007,15.36.00,39865,39880,39850,39880,55
03/08/2007,15.38.00,39875,39930,39860,39925,216
03/08/2007,15.40.00,39920,39925,39890,39890,59
03/08/2007,15.42.00,39890,39900,39875,39890,76
03/08/2007,15.44.00,39890,39900,39880,39885,43
03/08/2007,15.46.00,39885,39890,39835,39850,117
03/08/2007,15.48.00,39850,39860,39770,39770,215
03/08/2007,15.50.00,39780,39795,39740,39755,153
03/08/2007,15.52.00,39755,39780,39745,39765,106
03/08/2007,15.54.00,39765,39790,39740,39755,103
03/08/2007,15.56.00,39755,39755,39715,39720,115
03/08/2007,15.58.00,39720,39725,39670,39685,146
03/08/2007,16.00.00,39685,39695,39585,39590,336
03/08/2007,16.02.00,39590,39640,39560,39625,244
03/08/2007,16.04.00,39630,39630,39525,39525,261
03/08/2007,16.06.00,39530,39545,39495,39530,306
03/08/2007,16.08.00,39520,39595,39515,39570,154
03/08/2007,16.10.00,39570,39610,39550,39610,170
03/08/2007,16.12.00,39610,39620,39560,39600,152
03/08/2007,16.14.00,39600,39610,39565,39610,78
03/08/2007,16.16.00,39615,39650,39615,39630,104
03/08/2007,16.18.00,39630,39640,39605,39625,102
03/08/2007,16.20.00,39620,39645,39570,39580,105
03/08/2007,16.22.00,39575,39610,39565,39610,80
03/08/2007,16.24.00,39600,39655,39600,39650,107
03/08/2007,16.26.00,39630,39670,39625,39645,88
03/08/2007,16.28.00,39645,39660,39630,39655,75
03/08/2007,16.30.00,39655,39695,39655,39680,100
03/08/2007,16.32.00,39670,39670,39610,39610,162
03/08/2007,16.34.00,39615,39630,39570,39580,146
03/08/2007,16.36.00,39565,39595,39540,39580,138
03/08/2007,16.38.00,39575,39615,39550,39555,86
03/08/2007,16.40.00,39555,39590,39550,39575,46
03/08/2007,16.42.00,39570,39570,39510,39520,151
03/08/2007,16.44.00,39515,39550,39485,39530,154
03/08/2007,16.46.00,39530,39530,39465,39490,173
03/08/2007,16.48.00,39490,39515,39490,39515,77
03/08/2007,16.50.00,39515,39550,39510,39550,73
03/08/2007,16.52.00,39550,39560,39530,39550,42
03/08/2007,16.54.00,39550,39600,39550,39595,83
03/08/2007,16.56.00,39600,39630,39580,39630,89
03/08/2007,16.58.00,39625,39625,39575,39595,121
03/08/2007,17.00.00,39590,39620,39570,39610,57
03/08/2007,17.02.00,39625,39635,39590,39605,154
03/08/2007,17.04.00,39615,39645,39610,39635,111
03/08/2007,17.06.00,39635,39635,39605,39610,99
03/08/2007,17.08.00,39615,39625,39610,39620,61
03/08/2007,17.10.00,39620,39620,39590,39615,73
03/08/2007,17.12.00,39615,39700,39615,39700,223
03/08/2007,17.14.00,39700,39715,39605,39610,235
03/08/2007,17.16.00,39610,39610,39585,39590,126
03/08/2007,17.18.00,39600,39615,39570,39570,100
03/08/2007,17.20.00,39570,39615,39570,39610,159
03/08/2007,17.22.00,39610,39615,39590,39595,91
03/08/2007,17.24.00,39595,39600,39570,39575,78
03/08/2007,17.26.00,39585,39600,39540,39545,107
03/08/2007,17.28.00,39545,39575,39535,39575,90
03/08/2007,17.30.00,39575,39580,39565,39575,57
03/08/2007,17.32.00,39575,39585,39550,39550,48
03/08/2007,17.34.00,39570,39615,39570,39590,52
03/08/2007,17.36.00,39600,39610,39595,39605,22
03/08/2007,17.38.00,39610,39620,39595,39620,57
06/08/2007,09.00.00,39350,39350,39175,39265,542
06/08/2007,09.02.00,39265,39275,39240,39265,138
06/08/2007,09.04.00,39270,39325,39255,39260,305
06/08/2007,09.06.00,39265,39270,39190,39205,150
06/08/2007,09.08.00,39190,39210,39180,39205,125
06/08/2007,09.10.00,39205,39260,39200,39255,161
06/08/2007,09.12.00,39255,39270,39245,39270,168
06/08/2007,09.14.00,39265,39275,39260,39275,138
06/08/2007,09.16.00,39265,39280,39265,39270,72
06/08/2007,09.18.00,39270,39280,39210,39210,83
06/08/2007,09.20.00,39225,39245,39190,39210,102
06/08/2007,09.22.00,39210,39225,39180,39195,97
06/08/2007,09.24.00,39200,39220,39190,39215,90
06/08/2007,09.26.00,39215,39230,39205,39220,74
06/08/2007,09.28.00,39225,39265,39225,39265,84
06/08/2007,09.30.00,39270,39300,39255,39295,111
06/08/2007,09.32.00,39300,39320,39285,39310,68
06/08/2007,09.34.00,39315,39350,39310,39340,114
06/08/2007,09.36.00,39350,39390,39350,39390,127
06/08/2007,09.38.00,39395,39410,39385,39395,138
06/08/2007,09.40.00,39385,39400,39385,39395,47
06/08/2007,09.42.00,39390,39400,39380,39380,53
06/08/2007,09.44.00,39380,39385,39365,39370,99
06/08/2007,09.46.00,39370,39380,39360,39365,57
06/08/2007,09.48.00,39360,39360,39340,39360,47
06/08/2007,09.50.00,39360,39420,39360,39420,176
06/08/2007,09.52.00,39425,39430,39395,39400,40
06/08/2007,09.54.00,39390,39400,39380,39385,41
06/08/2007,09.56.00,39385,39410,39385,39405,68
06/08/2007,09.58.00,39400,39420,39400,39420,45
06/08/2007,10.00.00,39420,39425,39415,39425,52
06/08/2007,10.02.00,39430,39475,39425,39465,134
06/08/2007,10.04.00,39460,39480,39445,39450,71
06/08/2007,10.06.00,39445,39450,39425,39425,43
06/08/2007,10.08.00,39425,39430,39420,39420,26
06/08/2007,10.10.00,39425,39430,39405,39405,58
06/08/2007,10.12.00,39415,39415,39395,39400,68
06/08/2007,10.14.00,39390,39395,39350,39360,69
06/08/2007,10.16.00,39365,39365,39340,39345,61
06/08/2007,10.18.00,39350,39380,39345,39380,42
06/08/2007,10.20.00,39380,39380,39325,39325,47
06/08/2007,10.22.00,39330,39360,39310,39350,49
06/08/2007,10.24.00,39355,39400,39355,39400,81
06/08/2007,10.26.00,39405,39410,39365,39365,51
06/08/2007,10.28.00,39365,39380,39365,39365,50
06/08/2007,10.30.00,39360,39365,39350,39355,48
06/08/2007,10.32.00,39355,39360,39355,39360,39
06/08/2007,10.34.00,39365,39400,39365,39375,85
06/08/2007,10.36.00,39370,39375,39360,39365,26
06/08/2007,10.38.00,39365,39370,39360,39370,49
06/08/2007,10.40.00,39365,39375,39360,39365,50
06/08/2007,10.42.00,39365,39375,39340,39345,94
06/08/2007,10.44.00,39340,39360,39330,39350,48
06/08/2007,10.46.00,39350,39365,39350,39360,31
06/08/2007,10.48.00,39355,39375,39350,39365,88
06/08/2007,10.50.00,39370,39385,39365,39385,36
06/08/2007,10.52.00,39380,39385,39370,39375,27
06/08/2007,10.54.00,39375,39385,39365,39365,23
06/08/2007,10.56.00,39365,39370,39350,39355,34
06/08/2007,10.58.00,39360,39390,39360,39390,61
06/08/2007,11.00.00,39390,39390,39380,39380,21
06/08/2007,11.02.00,39375,39380,39370,39370,12
06/08/2007,11.04.00,39380,39380,39370,39375,11
06/08/2007,11.06.00,39370,39370,39360,39360,21
06/08/2007,11.08.00,39360,39360,39355,39360,12
06/08/2007,11.10.00,39360,39420,39360,39420,120
06/08/2007,11.12.00,39420,39450,39420,39430,72
06/08/2007,11.14.00,39430,39460,39430,39445,56
06/08/2007,11.16.00,39435,39515,39425,39500,154
06/08/2007,11.18.00,39505,39525,39470,39470,87
06/08/2007,11.20.00,39470,39485,39465,39465,51
06/08/2007,11.22.00,39475,39490,39475,39480,42
06/08/2007,11.24.00,39475,39480,39470,39475,57
06/08/2007,11.26.00,39480,39505,39480,39495,72
06/08/2007,11.28.00,39495,39505,39485,39485,83
06/08/2007,11.30.00,39485,39495,39470,39475,59
06/08/2007,11.32.00,39480,39540,39480,39530,68
06/08/2007,11.34.00,39535,39560,39510,39510,165
06/08/2007,11.36.00,39505,39555,39505,39530,97
06/08/2007,11.38.00,39530,39530,39485,39490,24
06/08/2007,11.40.00,39490,39490,39470,39470,17
06/08/2007,11.42.00,39465,39480,39460,39480,28
06/08/2007,11.44.00,39480,39500,39480,39490,20
06/08/2007,11.46.00,39495,39520,39490,39520,54
06/08/2007,11.48.00,39525,39525,39500,39500,13
06/08/2007,11.50.00,39500,39520,39500,39510,18
06/08/2007,11.52.00,39515,39520,39515,39520,7
06/08/2007,11.54.00,39520,39520,39510,39515,11
06/08/2007,11.56.00,39530,39550,39530,39540,56
06/08/2007,11.58.00,39540,39560,39540,39555,31
06/08/2007,12.00.00,39560,39585,39560,39585,88
06/08/2007,12.02.00,39585,39600,39570,39600,56
06/08/2007,12.04.00,39595,39600,39585,39595,38
06/08/2007,12.06.00,39595,39595,39555,39555,59
06/08/2007,12.08.00,39565,39575,39555,39560,29
06/08/2007,12.10.00,39565,39565,39540,39545,52
06/08/2007,12.12.00,39550,39550,39510,39520,41
06/08/2007,12.14.00,39520,39535,39520,39530,19
06/08/2007,12.16.00,39530,39540,39525,39540,17
06/08/2007,12.18.00,39545,39545,39530,39530,19
06/08/2007,12.20.00,39530,39575,39530,39575,56
06/08/2007,12.22.00,39570,39590,39570,39590,33
06/08/2007,12.24.00,39590,39590,39560,39560,49
06/08/2007,12.26.00,39560,39580,39555,39570,20
06/08/2007,12.28.00,39565,39565,39550,39550,12
06/08/2007,12.30.00,39550,39555,39540,39550,77
06/08/2007,12.32.00,39550,39570,39550,39570,13
06/08/2007,12.34.00,39575,39585,39560,39565,37
06/08/2007,12.36.00,39560,39560,39530,39535,56
06/08/2007,12.38.00,39540,39550,39540,39550,11
06/08/2007,12.40.00,39545,39545,39535,39535,8
06/08/2007,12.42.00,39535,39535,39520,39525,13
06/08/2007,12.44.00,39525,39530,39520,39530,17
06/08/2007,12.46.00,39535,39555,39535,39550,25
06/08/2007,12.48.00,39555,39565,39555,39565,25
06/08/2007,12.50.00,39565,39575,39565,39575,18
06/08/2007,12.52.00,39575,39590,39575,39575,43
06/08/2007,12.54.00,39580,39595,39560,39565,48
06/08/2007,12.56.00,39560,39565,39550,39565,35
06/08/2007,12.58.00,39570,39570,39550,39550,17
06/08/2007,13.00.00,39560,39570,39560,39570,13
06/08/2007,13.02.00,39565,39575,39565,39575,13
06/08/2007,13.04.00,39570,39570,39545,39560,47
06/08/2007,13.06.00,39555,39560,39550,39550,6
06/08/2007,13.08.00,39555,39560,39530,39540,43
06/08/2007,13.10.00,39540,39550,39540,39550,10
06/08/2007,13.12.00,39550,39550,39545,39545,5
06/08/2007,13.14.00,39540,39540,39525,39525,22
06/08/2007,13.16.00,39540,39540,39535,39535,20
06/08/2007,13.18.00,39530,39530,39530,39530,4
06/08/2007,13.20.00,39530,39545,39530,39540,9
06/08/2007,13.22.00,39540,39540,39540,39540,5
06/08/2007,13.24.00,39545,39545,39545,39545,6
06/08/2007,13.26.00,39545,39545,39535,39535,7
06/08/2007,13.28.00,39540,39555,39540,39550,14
06/08/2007,13.30.00,39550,39565,39550,39565,16
06/08/2007,13.32.00,39565,39565,39550,39555,19
06/08/2007,13.34.00,39555,39555,39550,39550,3
06/08/2007,13.36.00,39550,39550,39535,39545,19
06/08/2007,13.38.00,39550,39550,39550,39550,1
06/08/2007,13.40.00,39560,39560,39525,39525,30
06/08/2007,13.42.00,39530,39545,39530,39530,12
06/08/2007,13.44.00,39525,39525,39485,39495,67
06/08/2007,13.46.00,39495,39530,39485,39520,94
06/08/2007,13.48.00,39520,39520,39510,39520,12
06/08/2007,13.50.00,39515,39515,39485,39490,32
06/08/2007,13.52.00,39495,39500,39490,39490,13
06/08/2007,13.54.00,39495,39495,39485,39485,11
06/08/2007,13.56.00,39480,39490,39465,39490,84
06/08/2007,13.58.00,39490,39560,39485,39545,97
06/08/2007,14.00.00,39555,39570,39540,39540,78
06/08/2007,14.02.00,39540,39545,39535,39545,29
06/08/2007,14.04.00,39540,39550,39530,39545,7
06/08/2007,14.06.00,39550,39550,39545,39550,10
06/08/2007,14.08.00,39555,39565,39555,39560,17
06/08/2007,14.10.00,39565,39565,39545,39545,28
06/08/2007,14.12.00,39545,39545,39530,39530,27
06/08/2007,14.14.00,39530,39530,39520,39525,36
06/08/2007,14.16.00,39530,39530,39505,39515,39
06/08/2007,14.18.00,39515,39515,39495,39495,14
06/08/2007,14.20.00,39495,39505,39495,39495,18
06/08/2007,14.22.00,39495,39530,39495,39520,46
06/08/2007,14.24.00,39515,39535,39515,39525,32
06/08/2007,14.26.00,39515,39565,39515,39545,89
06/08/2007,14.28.00,39540,39555,39540,39555,19
06/08/2007,14.30.00,39555,39555,39545,39545,26
06/08/2007,14.32.00,39545,39550,39530,39545,25
06/08/2007,14.34.00,39550,39550,39540,39540,13
06/08/2007,14.36.00,39540,39550,39540,39540,11
06/08/2007,14.38.00,39535,39535,39525,39525,10
06/08/2007,14.40.00,39525,39530,39520,39520,8
06/08/2007,14.42.00,39515,39535,39515,39530,83
06/08/2007,14.44.00,39525,39530,39520,39525,7
06/08/2007,14.46.00,39520,39540,39520,39540,31
06/08/2007,14.48.00,39545,39565,39545,39555,63
06/08/2007,14.50.00,39555,39560,39550,39550,24
06/08/2007,14.52.00,39540,39540,39520,39530,41
06/08/2007,14.54.00,39530,39535,39525,39535,7
06/08/2007,14.56.00,39540,39555,39535,39535,60
06/08/2007,14.58.00,39545,39565,39545,39555,45
06/08/2007,15.00.00,39555,39575,39555,39570,40
06/08/2007,15.02.00,39570,39575,39555,39555,30
06/08/2007,15.04.00,39555,39555,39545,39545,13
06/08/2007,15.06.00,39555,39565,39550,39565,25
06/08/2007,15.08.00,39565,39565,39555,39565,11
06/08/2007,15.10.00,39565,39565,39545,39550,49
06/08/2007,15.12.00,39550,39550,39535,39545,11
06/08/2007,15.14.00,39540,39545,39535,39545,9
06/08/2007,15.16.00,39550,39555,39545,39545,18
06/08/2007,15.18.00,39545,39555,39540,39550,20
06/08/2007,15.20.00,39545,39545,39530,39540,25
06/08/2007,15.22.00,39530,39540,39520,39530,19
06/08/2007,15.24.00,39530,39550,39530,39540,40
06/08/2007,15.26.00,39535,39545,39530,39535,20
06/08/2007,15.28.00,39530,39535,39520,39520,9
06/08/2007,15.30.00,39525,39565,39515,39550,76
06/08/2007,15.32.00,39545,39560,39520,39545,77
06/08/2007,15.34.00,39555,39555,39515,39520,57
06/08/2007,15.36.00,39520,39535,39485,39495,122
06/08/2007,15.38.00,39500,39530,39480,39480,68
06/08/2007,15.40.00,39480,39505,39475,39480,92
06/08/2007,15.42.00,39475,39475,39415,39450,175
06/08/2007,15.44.00,39445,39445,39400,39410,118
06/08/2007,15.46.00,39415,39425,39360,39365,237
06/08/2007,15.48.00,39365,39425,39365,39370,397
06/08/2007,15.50.00,39365,39385,39320,39365,241
06/08/2007,15.52.00,39365,39385,39340,39365,177
06/08/2007,15.54.00,39370,39420,39365,39400,216
06/08/2007,15.56.00,39400,39445,39400,39445,208
06/08/2007,15.58.00,39440,39490,39425,39490,169
06/08/2007,16.00.00,39490,39500,39445,39480,215
06/08/2007,16.02.00,39470,39480,39440,39455,89
06/08/2007,16.04.00,39460,39460,39425,39425,63
06/08/2007,16.06.00,39440,39495,39440,39480,119
06/08/2007,16.08.00,39490,39495,39425,39455,158
06/08/2007,16.10.00,39450,39450,39380,39405,126
06/08/2007,16.12.00,39405,39425,39380,39425,98
06/08/2007,16.14.00,39430,39465,39410,39465,124
06/08/2007,16.16.00,39470,39485,39450,39455,89
06/08/2007,16.18.00,39460,39465,39380,39385,148
06/08/2007,16.20.00,39390,39430,39375,39375,188
06/08/2007,16.22.00,39390,39430,39360,39400,237
06/08/2007,16.24.00,39400,39420,39350,39350,168
06/08/2007,16.26.00,39350,39360,39320,39340,219
06/08/2007,16.28.00,39340,39380,39330,39360,113
06/08/2007,16.30.00,39355,39415,39355,39400,144
06/08/2007,16.32.00,39400,39400,39350,39375,71
06/08/2007,16.34.00,39370,39405,39350,39405,130
06/08/2007,16.36.00,39410,39450,39400,39440,171
06/08/2007,16.38.00,39430,39445,39400,39415,127
06/08/2007,16.40.00,39410,39410,39365,39365,59
06/08/2007,16.42.00,39365,39380,39345,39365,119
06/08/2007,16.44.00,39365,39400,39365,39370,93
06/08/2007,16.46.00,39380,39400,39380,39395,60
06/08/2007,16.48.00,39385,39390,39360,39370,83
06/08/2007,16.50.00,39365,39365,39340,39340,63
06/08/2007,16.52.00,39335,39335,39245,39250,182
06/08/2007,16.54.00,39250,39285,39250,39255,172
06/08/2007,16.56.00,39260,39320,39250,39300,161
06/08/2007,16.58.00,39305,39345,39305,39330,90
06/08/2007,17.00.00,39330,39345,39300,39300,75
06/08/2007,17.02.00,39300,39310,39260,39265,114
06/08/2007,17.04.00,39270,39295,39255,39265,135
06/08/2007,17.06.00,39265,39290,39250,39265,66
06/08/2007,17.08.00,39265,39275,39250,39255,72
06/08/2007,17.10.00,39255,39265,39225,39235,161
06/08/2007,17.12.00,39240,39280,39235,39275,113
06/08/2007,17.14.00,39285,39295,39270,39290,123
06/08/2007,17.16.00,39290,39310,39280,39305,92
06/08/2007,17.18.00,39305,39340,39290,39335,104
06/08/2007,17.20.00,39330,39330,39305,39305,139
06/08/2007,17.22.00,39315,39340,39300,39340,70
06/08/2007,17.24.00,39340,39345,39310,39310,92
06/08/2007,17.26.00,39305,39335,39300,39315,132
06/08/2007,17.28.00,39310,39360,39310,39355,204
06/08/2007,17.30.00,39355,39355,39320,39325,101
06/08/2007,17.32.00,39330,39340,39300,39320,52
06/08/2007,17.34.00,39320,39320,39305,39320,40
06/08/2007,17.36.00,39320,39340,39310,39330,99
06/08/2007,17.38.00,39330,39330,39305,39305,54
07/08/2007,09.00.00,39700,39750,39635,39640,369
07/08/2007,09.02.00,39640,39660,39630,39655,176
07/08/2007,09.04.00,39655,39735,39655,39735,268
07/08/2007,09.06.00,39735,39775,39725,39765,255
07/08/2007,09.08.00,39760,39775,39750,39770,235
07/08/2007,09.10.00,39770,39790,39765,39780,216
07/08/2007,09.12.00,39770,39780,39755,39760,102
07/08/2007,09.14.00,39760,39760,39735,39740,133
07/08/2007,09.16.00,39740,39740,39710,39710,87
07/08/2007,09.18.00,39720,39720,39675,39685,127
07/08/2007,09.20.00,39680,39680,39660,39660,162
07/08/2007,09.22.00,39665,39680,39660,39670,62
07/08/2007,09.24.00,39665,39675,39655,39660,65
07/08/2007,09.26.00,39660,39680,39655,39680,87
07/08/2007,09.28.00,39670,39680,39645,39675,104
07/08/2007,09.30.00,39675,39680,39645,39645,72
07/08/2007,09.32.00,39640,39645,39615,39635,100
07/08/2007,09.34.00,39640,39650,39615,39640,63
07/08/2007,09.36.00,39635,39655,39625,39635,36
07/08/2007,09.38.00,39635,39640,39630,39635,19
07/08/2007,09.40.00,39635,39670,39625,39670,51
07/08/2007,09.42.00,39660,39670,39650,39660,38
07/08/2007,09.44.00,39655,39660,39655,39660,17
07/08/2007,09.46.00,39665,39665,39650,39650,38
07/08/2007,09.48.00,39655,39675,39650,39675,41
07/08/2007,09.50.00,39680,39685,39655,39655,48
07/08/2007,09.52.00,39670,39680,39665,39675,40
07/08/2007,09.54.00,39680,39700,39680,39685,67
07/08/2007,09.56.00,39685,39695,39680,39680,37
07/08/2007,09.58.00,39685,39685,39645,39665,112
07/08/2007,10.00.00,39665,39675,39660,39670,25
07/08/2007,10.02.00,39670,39680,39665,39675,39
07/08/2007,10.04.00,39670,39680,39655,39680,70
07/08/2007,10.06.00,39675,39675,39675,39675,2
07/08/2007,10.08.00,39665,39680,39665,39680,25
07/08/2007,10.10.00,39675,39685,39675,39685,35
07/08/2007,10.12.00,39685,39695,39680,39680,44
07/08/2007,10.14.00,39680,39695,39680,39695,20
07/08/2007,10.16.00,39700,39705,39690,39700,30
07/08/2007,10.18.00,39700,39730,39695,39730,80
07/08/2007,10.20.00,39725,39725,39700,39705,75
07/08/2007,10.22.00,39710,39715,39705,39710,47
07/08/2007,10.24.00,39720,39725,39700,39725,56
07/08/2007,10.26.00,39720,39720,39710,39710,10
07/08/2007,10.28.00,39710,39715,39700,39700,42
07/08/2007,10.30.00,39700,39715,39685,39715,49
07/08/2007,10.32.00,39715,39720,39710,39715,27
07/08/2007,10.34.00,39720,39720,39710,39720,87
07/08/2007,10.36.00,39720,39735,39720,39725,28
07/08/2007,10.38.00,39735,39745,39735,39735,33
07/08/2007,10.40.00,39740,39740,39730,39735,12
07/08/2007,10.42.00,39730,39730,39720,39730,25
07/08/2007,10.44.00,39730,39740,39730,39740,24
07/08/2007,10.46.00,39740,39765,39740,39765,80
07/08/2007,10.48.00,39765,39780,39760,39775,56
07/08/2007,10.50.00,39780,39820,39780,39795,153
07/08/2007,10.52.00,39800,39805,39795,39805,48
07/08/2007,10.54.00,39810,39810,39795,39795,20
07/08/2007,10.56.00,39795,39800,39785,39800,28
07/08/2007,10.58.00,39800,39810,39795,39810,36
07/08/2007,11.00.00,39810,39810,39795,39805,36
07/08/2007,11.02.00,39805,39820,39805,39810,54
07/08/2007,11.04.00,39805,39815,39805,39805,15
07/08/2007,11.06.00,39805,39805,39785,39785,50
07/08/2007,11.08.00,39780,39790,39780,39785,25
07/08/2007,11.10.00,39780,39785,39765,39785,23
07/08/2007,11.12.00,39780,39790,39775,39780,21
07/08/2007,11.14.00,39775,39780,39775,39780,13
07/08/2007,11.16.00,39785,39790,39780,39790,28
07/08/2007,11.18.00,39785,39795,39780,39790,31
07/08/2007,11.20.00,39780,39780,39775,39775,13
07/08/2007,11.22.00,39775,39775,39765,39775,38
07/08/2007,11.24.00,39770,39770,39770,39770,3
07/08/2007,11.26.00,39765,39810,39765,39785,55
07/08/2007,11.28.00,39785,39790,39780,39790,13
07/08/2007,11.30.00,39790,39800,39780,39800,42
07/08/2007,11.32.00,39800,39800,39795,39795,4
07/08/2007,11.34.00,39795,39795,39775,39775,25
07/08/2007,11.36.00,39775,39800,39775,39800,46
07/08/2007,11.38.00,39800,39805,39790,39795,17
07/08/2007,11.40.00,39795,39795,39790,39790,15
07/08/2007,11.42.00,39795,39800,39795,39795,5
07/08/2007,11.44.00,39795,39805,39795,39800,38
07/08/2007,11.46.00,39800,39800,39795,39795,18
07/08/2007,11.48.00,39800,39810,39800,39810,19
07/08/2007,11.50.00,39815,39820,39810,39820,19
07/08/2007,11.52.00,39825,39840,39810,39835,44
07/08/2007,11.54.00,39835,39840,39825,39835,48
07/08/2007,11.56.00,39835,39835,39825,39835,38
07/08/2007,11.58.00,39835,39840,39825,39830,19
07/08/2007,12.00.00,39830,39845,39825,39840,78
07/08/2007,12.02.00,39835,39840,39835,39835,25
07/08/2007,12.04.00,39840,39840,39830,39830,22
07/08/2007,12.06.00,39830,39830,39820,39820,20
07/08/2007,12.08.00,39820,39825,39815,39815,36
07/08/2007,12.10.00,39815,39815,39805,39810,29
07/08/2007,12.12.00,39810,39825,39810,39825,33
07/08/2007,12.14.00,39820,39820,39815,39820,28
07/08/2007,12.16.00,39825,39825,39805,39810,28
07/08/2007,12.18.00,39805,39815,39805,39805,44
07/08/2007,12.20.00,39805,39810,39805,39805,21
07/08/2007,12.22.00,39810,39820,39805,39805,33
07/08/2007,12.24.00,39805,39810,39800,39805,40
07/08/2007,12.26.00,39800,39805,39790,39805,29
07/08/2007,12.28.00,39800,39805,39795,39795,27
07/08/2007,12.30.00,39800,39830,39800,39830,36
07/08/2007,12.32.00,39825,39845,39820,39830,76
07/08/2007,12.34.00,39835,39835,39825,39830,23
07/08/2007,12.36.00,39830,39840,39825,39825,42
07/08/2007,12.38.00,39825,39835,39820,39835,32
07/08/2007,12.40.00,39835,39835,39815,39820,33
07/08/2007,12.42.00,39820,39825,39820,39820,30
07/08/2007,12.44.00,39820,39845,39820,39845,39
07/08/2007,12.46.00,39845,39845,39835,39840,26
07/08/2007,12.48.00,39835,39860,39835,39855,50
07/08/2007,12.50.00,39855,39855,39850,39850,12
07/08/2007,12.52.00,39845,39845,39840,39845,14
07/08/2007,12.54.00,39845,39850,39845,39850,15
07/08/2007,12.56.00,39850,39855,39840,39850,36
07/08/2007,12.58.00,39850,39860,39840,39845,47
07/08/2007,13.00.00,39845,39855,39835,39840,30
07/08/2007,13.02.00,39840,39845,39835,39835,24
07/08/2007,13.04.00,39840,39850,39840,39845,34
07/08/2007,13.06.00,39845,39845,39845,39845,8
07/08/2007,13.08.00,39840,39850,39835,39850,16
07/08/2007,13.10.00,39855,39865,39855,39860,21
07/08/2007,13.12.00,39860,39860,39855,39860,15
07/08/2007,13.14.00,39865,39865,39855,39860,25
07/08/2007,13.16.00,39855,39860,39855,39860,8
07/08/2007,13.18.00,39855,39855,39840,39840,15
07/08/2007,13.20.00,39840,39840,39830,39840,16
07/08/2007,13.22.00,39835,39840,39835,39840,12
07/08/2007,13.24.00,39845,39845,39830,39830,18
07/08/2007,13.26.00,39830,39835,39825,39830,27
07/08/2007,13.28.00,39830,39840,39825,39830,37
07/08/2007,13.30.00,39825,39835,39820,39825,28
07/08/2007,13.32.00,39825,39835,39825,39830,37
07/08/2007,13.34.00,39830,39850,39830,39850,25
07/08/2007,13.36.00,39850,39860,39845,39845,26
07/08/2007,13.38.00,39855,39870,39845,39845,21
07/08/2007,13.40.00,39845,39855,39845,39855,21
07/08/2007,13.42.00,39850,39865,39850,39865,15
07/08/2007,13.44.00,39865,39875,39865,39875,34
07/08/2007,13.46.00,39875,39890,39870,39885,90
07/08/2007,13.48.00,39880,39880,39865,39865,19
07/08/2007,13.50.00,39865,39870,39850,39855,19
07/08/2007,13.52.00,39860,39860,39860,39860,11
07/08/2007,13.54.00,39855,39865,39855,39865,20
07/08/2007,13.56.00,39865,39880,39865,39870,33
07/08/2007,13.58.00,39870,39875,39870,39875,5
07/08/2007,14.00.00,39870,39875,39865,39870,24
07/08/2007,14.02.00,39865,39870,39860,39860,13
07/08/2007,14.04.00,39855,39855,39850,39850,25
07/08/2007,14.06.00,39850,39855,39850,39855,12
07/08/2007,14.08.00,39855,39865,39855,39865,15
07/08/2007,14.10.00,39865,39865,39865,39865,3
07/08/2007,14.12.00,39865,39880,39865,39870,46
07/08/2007,14.14.00,39875,39885,39875,39880,7
07/08/2007,14.16.00,39885,39920,39885,39910,143
07/08/2007,14.18.00,39910,39910,39890,39905,61
07/08/2007,14.20.00,39910,39915,39900,39905,60
07/08/2007,14.22.00,39905,39905,39895,39900,40
07/08/2007,14.24.00,39895,39920,39890,39910,48
07/08/2007,14.26.00,39910,39910,39910,39910,2
07/08/2007,14.28.00,39910,39920,39905,39910,17
07/08/2007,14.30.00,39910,39910,39820,39835,259
07/08/2007,14.32.00,39830,39840,39820,39840,124
07/08/2007,14.34.00,39835,39835,39800,39815,140
07/08/2007,14.36.00,39810,39815,39800,39810,84
07/08/2007,14.38.00,39805,39815,39790,39800,123
07/08/2007,14.40.00,39805,39805,39780,39780,193
07/08/2007,14.42.00,39780,39800,39775,39795,2019
07/08/2007,14.44.00,39795,39810,39760,39765,128
07/08/2007,14.46.00,39765,39775,39750,39750,102
07/08/2007,14.48.00,39755,39765,39745,39750,57
07/08/2007,14.50.00,39745,39760,39745,39745,65
07/08/2007,14.52.00,39755,39760,39735,39755,143
07/08/2007,14.54.00,39750,39760,39740,39750,98
07/08/2007,14.56.00,39750,39765,39735,39735,60
07/08/2007,14.58.00,39740,39780,39735,39775,106
07/08/2007,15.00.00,39780,39780,39760,39760,53
07/08/2007,15.02.00,39760,39770,39755,39765,17
07/08/2007,15.04.00,39760,39760,39740,39745,35
07/08/2007,15.06.00,39740,39750,39730,39740,80
07/08/2007,15.08.00,39740,39745,39735,39735,20
07/08/2007,15.10.00,39730,39735,39710,39710,110
07/08/2007,15.12.00,39710,39720,39705,39715,41
07/08/2007,15.14.00,39710,39715,39700,39700,100
07/08/2007,15.16.00,39705,39720,39700,39705,81
07/08/2007,15.18.00,39710,39720,39705,39720,46
07/08/2007,15.20.00,39720,39720,39710,39715,42
07/08/2007,15.22.00,39720,39725,39715,39725,23
07/08/2007,15.24.00,39725,39725,39710,39715,33
07/08/2007,15.26.00,39710,39745,39710,39730,125
07/08/2007,15.28.00,39735,39740,39725,39740,71
07/08/2007,15.30.00,39735,39735,39700,39700,128
07/08/2007,15.32.00,39700,39710,39680,39710,132
07/08/2007,15.34.00,39715,39740,39715,39730,138
07/08/2007,15.36.00,39725,39730,39700,39725,118
07/08/2007,15.38.00,39735,39750,39730,39735,156
07/08/2007,15.40.00,39730,39745,39730,39745,73
07/08/2007,15.42.00,39745,39750,39725,39730,77
07/08/2007,15.44.00,39740,39760,39735,39760,168
07/08/2007,15.46.00,39760,39765,39735,39740,126
07/08/2007,15.48.00,39735,39760,39735,39760,98
07/08/2007,15.50.00,39760,39790,39755,39790,145
07/08/2007,15.52.00,39785,39785,39760,39760,60
07/08/2007,15.54.00,39755,39815,39750,39815,162
07/08/2007,15.56.00,39820,39825,39800,39820,188
07/08/2007,15.58.00,39820,39830,39795,39830,86
07/08/2007,16.00.00,39830,39880,39820,39875,200
07/08/2007,16.02.00,39875,39885,39875,39880,105
07/08/2007,16.04.00,39880,39910,39865,39910,151
07/08/2007,16.06.00,39905,39935,39905,39905,123
07/08/2007,16.08.00,39900,39930,39900,39925,142
07/08/2007,16.10.00,39920,39930,39900,39905,54
07/08/2007,16.12.00,39910,39910,39875,39875,130
07/08/2007,16.14.00,39875,39885,39865,39885,121
07/08/2007,16.16.00,39885,39945,39880,39905,183
07/08/2007,16.18.00,39900,39915,39890,39890,84
07/08/2007,16.20.00,39885,39920,39880,39900,59
07/08/2007,16.22.00,39900,39900,39875,39875,32
07/08/2007,16.24.00,39870,39870,39855,39865,51
07/08/2007,16.26.00,39860,39885,39855,39865,83
07/08/2007,16.28.00,39865,39880,39860,39880,36
07/08/2007,16.30.00,39875,39875,39860,39860,69
07/08/2007,16.32.00,39870,39895,39870,39885,98
07/08/2007,16.34.00,39885,39890,39870,39880,37
07/08/2007,16.36.00,39885,39890,39880,39885,21
07/08/2007,16.38.00,39890,39900,39870,39870,68
07/08/2007,16.40.00,39870,39875,39830,39845,136
07/08/2007,16.42.00,39840,39865,39840,39865,56
07/08/2007,16.44.00,39860,39860,39835,39850,35
07/08/2007,16.46.00,39855,39880,39855,39880,65
07/08/2007,16.48.00,39885,39895,39875,39890,82
07/08/2007,16.50.00,39885,39895,39860,39865,76
07/08/2007,16.52.00,39865,39885,39865,39885,39
07/08/2007,16.54.00,39875,39880,39865,39870,41
07/08/2007,16.56.00,39880,39885,39860,39875,36
07/08/2007,16.58.00,39875,39885,39870,39885,25
07/08/2007,17.00.00,39885,39900,39885,39885,64
07/08/2007,17.02.00,39900,39940,39895,39940,84
07/08/2007,17.04.00,39940,39980,39940,39975,171
07/08/2007,17.06.00,39975,39980,39945,39965,138
07/08/2007,17.08.00,39970,39970,39940,39950,79
07/08/2007,17.10.00,39945,39970,39945,39960,77
07/08/2007,17.12.00,39970,39980,39955,39970,86
07/08/2007,17.14.00,39970,39970,39955,39960,30
07/08/2007,17.16.00,39955,39980,39945,39970,96
07/08/2007,17.18.00,39970,40000,39970,39980,125
07/08/2007,17.20.00,39990,39995,39975,39980,77
07/08/2007,17.22.00,39985,40015,39975,40015,143
07/08/2007,17.24.00,40015,40060,40010,40055,229
07/08/2007,17.26.00,40055,40120,40040,40105,213
07/08/2007,17.28.00,40105,40125,40070,40075,196
07/08/2007,17.30.00,40065,40115,40060,40095,161
07/08/2007,17.32.00,40095,40105,40080,40100,71
07/08/2007,17.34.00,40100,40100,40060,40065,56
07/08/2007,17.36.00,40060,40065,40040,40040,62
07/08/2007,17.38.00,40040,40040,40010,40020,110