DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2007,11.03.00,40360,40360,40345,40350,32
31/07/2007,11.06.00,40355,40375,40350,40365,78
31/07/2007,11.09.00,40350,40380,40350,40380,68
31/07/2007,11.12.00,40385,40390,40335,40340,119
31/07/2007,11.15.00,40345,40370,40340,40365,165
31/07/2007,11.18.00,40365,40390,40345,40380,84
31/07/2007,11.21.00,40380,40420,40380,40395,247
31/07/2007,11.24.00,40395,40415,40385,40390,92
31/07/2007,11.27.00,40385,40390,40375,40375,35
31/07/2007,11.30.00,40375,40375,40345,40345,39
31/07/2007,11.33.00,40340,40370,40340,40370,36
31/07/2007,11.36.00,40360,40360,40350,40350,22
31/07/2007,11.39.00,40345,40365,40345,40360,36
31/07/2007,11.42.00,40360,40360,40345,40350,11
31/07/2007,11.45.00,40350,40370,40335,40360,60
31/07/2007,11.48.00,40360,40395,40360,40390,50
31/07/2007,11.51.00,40380,40385,40370,40375,54
31/07/2007,11.54.00,40380,40410,40380,40400,67
31/07/2007,11.57.00,40400,40440,40400,40420,87
31/07/2007,12.00.00,40420,40430,40405,40405,57
31/07/2007,12.03.00,40410,40415,40405,40410,15
31/07/2007,12.06.00,40425,40425,40410,40410,23
31/07/2007,12.09.00,40405,40410,40375,40375,65
31/07/2007,12.12.00,40375,40375,40345,40350,105
31/07/2007,12.15.00,40350,40380,40345,40360,141
31/07/2007,12.18.00,40355,40370,40350,40360,32
31/07/2007,12.21.00,40360,40375,40355,40375,17
31/07/2007,12.24.00,40365,40365,40355,40355,35
31/07/2007,12.27.00,40355,40355,40345,40350,27
31/07/2007,12.30.00,40350,40370,40350,40360,19
31/07/2007,12.33.00,40370,40370,40360,40360,6
31/07/2007,12.36.00,40365,40370,40365,40370,12
31/07/2007,12.39.00,40370,40390,40370,40390,32
31/07/2007,12.42.00,40385,40390,40375,40385,33
31/07/2007,12.45.00,40390,40390,40385,40385,5
31/07/2007,12.48.00,40385,40410,40380,40400,56
31/07/2007,12.51.00,40400,40420,40400,40410,36
31/07/2007,12.54.00,40410,40420,40400,40405,37
31/07/2007,12.57.00,40405,40415,40400,40415,31
31/07/2007,13.00.00,40415,40430,40415,40420,82
31/07/2007,13.03.00,40420,40460,40420,40430,107
31/07/2007,13.06.00,40425,40445,40410,40420,90
31/07/2007,13.09.00,40425,40430,40405,40425,74
31/07/2007,13.12.00,40430,40435,40410,40435,38
31/07/2007,13.15.00,40430,40445,40430,40435,31
31/07/2007,13.18.00,40440,40465,40435,40450,119
31/07/2007,13.21.00,40445,40465,40440,40455,63
31/07/2007,13.24.00,40445,40450,40430,40440,58
31/07/2007,13.27.00,40435,40470,40435,40455,96
31/07/2007,13.30.00,40455,40470,40450,40465,182
31/07/2007,13.33.00,40460,40485,40455,40480,57
31/07/2007,13.36.00,40475,40480,40455,40460,83
31/07/2007,13.39.00,40455,40465,40455,40460,17
31/07/2007,13.42.00,40450,40450,40435,40440,52
31/07/2007,13.45.00,40440,40465,40440,40460,30
31/07/2007,13.48.00,40455,40460,40450,40450,16
31/07/2007,13.51.00,40450,40450,40450,40450,7
31/07/2007,13.54.00,40450,40460,40450,40460,16
31/07/2007,13.57.00,40470,40475,40460,40460,47
31/07/2007,14.00.00,40470,40475,40465,40470,20
31/07/2007,14.03.00,40470,40470,40445,40450,18
31/07/2007,14.06.00,40450,40455,40445,40445,10
31/07/2007,14.09.00,40445,40445,40425,40430,33
31/07/2007,14.12.00,40430,40450,40430,40450,15
31/07/2007,14.15.00,40450,40455,40430,40435,25
31/07/2007,14.18.00,40440,40475,40440,40475,45
31/07/2007,14.21.00,40470,40475,40455,40465,55
31/07/2007,14.24.00,40465,40465,40435,40445,39
31/07/2007,14.27.00,40445,40450,40435,40450,42
31/07/2007,14.30.00,40450,40500,40450,40455,244
31/07/2007,14.33.00,40450,40480,40440,40480,123
31/07/2007,14.36.00,40480,40495,40445,40445,98
31/07/2007,14.39.00,40450,40460,40425,40445,58
31/07/2007,14.42.00,40440,40440,40415,40430,96
31/07/2007,14.45.00,40435,40435,40350,40350,165
31/07/2007,14.48.00,40360,40390,40350,40360,106
31/07/2007,14.51.00,40360,40375,40340,40375,154
31/07/2007,14.54.00,40370,40405,40360,40390,105
31/07/2007,14.57.00,40380,40400,40370,40380,82
31/07/2007,15.00.00,40375,40415,40375,40405,92
31/07/2007,15.03.00,40410,40425,40390,40410,86
31/07/2007,15.06.00,40410,40415,40360,40380,68
31/07/2007,15.09.00,40370,40415,40370,40390,88
31/07/2007,15.12.00,40385,40395,40335,40350,125
31/07/2007,15.15.00,40355,40365,40350,40360,81
31/07/2007,15.18.00,40365,40365,40335,40355,108
31/07/2007,15.21.00,40360,40380,40340,40380,77
31/07/2007,15.36.00,40385,40385,40370,40370,22
31/07/2007,15.39.00,40360,40375,40330,40360,189
31/07/2007,15.42.00,40360,40385,40320,40325,311
31/07/2007,15.45.00,40325,40365,40305,40335,201
31/07/2007,15.48.00,40340,40365,40320,40335,150
31/07/2007,15.51.00,40335,40365,40330,40350,65
31/07/2007,15.54.00,40355,40385,40345,40355,90
31/07/2007,15.57.00,40360,40385,40360,40380,47
31/07/2007,16.00.00,40385,40470,40385,40455,278
31/07/2007,16.03.00,40450,40460,40415,40415,110
31/07/2007,16.06.00,40415,40445,40415,40440,76
31/07/2007,16.09.00,40440,40455,40430,40430,233
31/07/2007,16.12.00,40435,40465,40420,40420,182
31/07/2007,16.15.00,40420,40430,40380,40385,222
31/07/2007,16.18.00,40380,40400,40365,40390,112
31/07/2007,16.21.00,40385,40390,40340,40370,222
31/07/2007,16.24.00,40375,40390,40340,40345,181
31/07/2007,16.27.00,40350,40360,40295,40295,265
31/07/2007,16.30.00,40310,40360,40300,40320,200
31/07/2007,16.33.00,40320,40345,40305,40310,237
31/07/2007,16.36.00,40305,40330,40295,40310,186
31/07/2007,16.39.00,40315,40320,40260,40280,211
31/07/2007,16.42.00,40290,40295,40255,40260,123
31/07/2007,16.45.00,40260,40265,40205,40215,240
31/07/2007,16.48.00,40220,40235,40190,40215,240
31/07/2007,16.51.00,40215,40220,40150,40165,242
31/07/2007,16.54.00,40160,40250,40155,40250,256
31/07/2007,16.57.00,40245,40265,40240,40265,181
31/07/2007,17.00.00,40260,40265,40235,40255,135
31/07/2007,17.03.00,40270,40335,40270,40335,85
31/07/2007,17.06.00,40340,40375,40340,40355,120
31/07/2007,17.09.00,40355,40385,40345,40370,101
31/07/2007,17.12.00,40360,40380,40360,40370,116
31/07/2007,17.15.00,40380,40380,40350,40365,207
31/07/2007,17.18.00,40370,40410,40365,40400,272
31/07/2007,17.21.00,40395,40410,40375,40385,283
31/07/2007,17.24.00,40380,40410,40360,40410,281
31/07/2007,17.27.00,40410,40480,40405,40450,309
31/07/2007,17.30.00,40450,40495,40450,40480,162
31/07/2007,17.33.00,40480,40490,40465,40475,188
31/07/2007,17.36.00,40470,40495,40470,40480,151
31/07/2007,17.39.00,40485,40495,40465,40490,43
01/08/2007,09.00.00,39705,39715,39625,39660,746
01/08/2007,09.03.00,39665,39670,39580,39595,496
01/08/2007,09.06.00,39595,39650,39560,39615,397
01/08/2007,09.09.00,39615,39615,39515,39520,398
01/08/2007,09.12.00,39525,39625,39520,39585,314
01/08/2007,09.15.00,39580,39590,39545,39580,147
01/08/2007,09.18.00,39580,39655,39570,39630,248
01/08/2007,09.21.00,39635,39735,39625,39730,327
01/08/2007,09.24.00,39720,39755,39700,39705,246
01/08/2007,09.27.00,39700,39710,39670,39695,179
01/08/2007,09.30.00,39685,39685,39625,39635,179
01/08/2007,09.33.00,39635,39635,39590,39625,195
01/08/2007,09.36.00,39625,39670,39625,39660,170
01/08/2007,09.39.00,39660,39705,39645,39685,205
01/08/2007,09.42.00,39675,39675,39615,39625,133
01/08/2007,09.45.00,39630,39670,39620,39670,73
01/08/2007,09.48.00,39660,39690,39640,39655,137
01/08/2007,09.51.00,39660,39665,39630,39635,93
01/08/2007,09.54.00,39635,39660,39610,39610,123
01/08/2007,09.57.00,39620,39620,39580,39615,148
01/08/2007,10.00.00,39615,39680,39615,39650,153
01/08/2007,10.03.00,39645,39660,39620,39655,92
01/08/2007,10.06.00,39650,39660,39640,39645,58
01/08/2007,10.09.00,39650,39665,39585,39585,191
01/08/2007,10.12.00,39590,39605,39560,39590,135
01/08/2007,10.15.00,39590,39595,39555,39580,83
01/08/2007,10.18.00,39575,39620,39565,39565,163
01/08/2007,10.21.00,39570,39575,39545,39555,152
01/08/2007,10.24.00,39550,39550,39480,39500,340
01/08/2007,10.27.00,39500,39540,39490,39525,173
01/08/2007,10.30.00,39530,39530,39455,39460,181
01/08/2007,10.33.00,39460,39470,39410,39410,235
01/08/2007,10.36.00,39410,39420,39380,39400,216
01/08/2007,10.39.00,39405,39410,39370,39380,160
01/08/2007,10.42.00,39375,39475,39355,39460,237
01/08/2007,10.45.00,39450,39455,39385,39390,170
01/08/2007,10.48.00,39385,39465,39385,39460,120
01/08/2007,10.51.00,39465,39490,39455,39485,86
01/08/2007,10.54.00,39490,39490,39460,39465,70
01/08/2007,10.57.00,39460,39475,39460,39465,89
01/08/2007,11.00.00,39465,39465,39415,39415,56
01/08/2007,11.03.00,39420,39445,39410,39430,69
01/08/2007,11.06.00,39430,39490,39430,39490,98
01/08/2007,11.09.00,39485,39515,39485,39515,85
01/08/2007,11.12.00,39510,39530,39495,39530,61
01/08/2007,11.15.00,39530,39540,39510,39525,66
01/08/2007,11.18.00,39520,39535,39505,39515,74
01/08/2007,11.21.00,39515,39540,39510,39525,87
01/08/2007,11.24.00,39530,39535,39525,39535,33
01/08/2007,11.27.00,39535,39550,39520,39535,46
01/08/2007,11.30.00,39535,39560,39535,39550,52
01/08/2007,11.33.00,39550,39550,39530,39545,65
01/08/2007,11.36.00,39545,39545,39490,39500,91
01/08/2007,11.39.00,39505,39540,39490,39540,56
01/08/2007,11.42.00,39540,39575,39530,39560,89
01/08/2007,11.45.00,39560,39610,39550,39605,152
01/08/2007,11.48.00,39610,39620,39600,39610,76
01/08/2007,11.51.00,39615,39725,39610,39700,366
01/08/2007,11.54.00,39705,39720,39660,39695,194
01/08/2007,11.57.00,39695,39700,39660,39695,148
01/08/2007,12.00.00,39700,39750,39690,39735,185
01/08/2007,12.03.00,39735,39740,39670,39680,200
01/08/2007,12.06.00,39680,39685,39645,39655,161
01/08/2007,12.09.00,39650,39655,39605,39635,126
01/08/2007,12.12.00,39630,39635,39600,39620,69
01/08/2007,12.15.00,39620,39640,39580,39635,125
01/08/2007,12.18.00,39635,39655,39625,39625,62
01/08/2007,12.21.00,39635,39715,39635,39700,97
01/08/2007,12.24.00,39715,39740,39700,39700,123
01/08/2007,12.27.00,39705,39710,39680,39685,67
01/08/2007,12.30.00,39690,39700,39680,39685,52
01/08/2007,12.33.00,39690,39700,39660,39665,69
01/08/2007,12.36.00,39670,39680,39655,39655,23
01/08/2007,12.39.00,39655,39685,39645,39650,77
01/08/2007,12.42.00,39650,39665,39590,39615,219
01/08/2007,12.45.00,39605,39620,39590,39620,59
01/08/2007,12.48.00,39615,39655,39615,39655,51
01/08/2007,12.51.00,39655,39655,39625,39630,56
01/08/2007,12.54.00,39635,39675,39635,39665,46
01/08/2007,12.57.00,39660,39690,39660,39675,43
01/08/2007,13.00.00,39685,39740,39680,39725,175
01/08/2007,13.03.00,39715,39750,39715,39750,50
01/08/2007,13.06.00,39750,39765,39690,39710,191
01/08/2007,13.09.00,39710,39745,39690,39730,104
01/08/2007,13.12.00,39730,39770,39690,39770,185
01/08/2007,13.15.00,39770,39790,39760,39770,131
01/08/2007,13.18.00,39765,39790,39750,39790,102
01/08/2007,13.21.00,39790,39790,39735,39750,106
01/08/2007,13.24.00,39750,39780,39750,39755,95
01/08/2007,13.27.00,39765,39765,39710,39725,121
01/08/2007,13.30.00,39720,39725,39685,39700,110
01/08/2007,13.33.00,39705,39730,39705,39720,30
01/08/2007,13.36.00,39715,39730,39695,39715,35
01/08/2007,13.39.00,39730,39770,39710,39725,98
01/08/2007,13.42.00,39725,39750,39710,39710,38
01/08/2007,13.45.00,39715,39725,39655,39690,161
01/08/2007,13.48.00,39685,39705,39655,39700,63
01/08/2007,13.51.00,39695,39720,39675,39715,45
01/08/2007,13.54.00,39710,39735,39685,39720,48
01/08/2007,13.57.00,39715,39735,39715,39725,72
01/08/2007,14.00.00,39725,39780,39725,39760,147
01/08/2007,14.03.00,39760,39785,39750,39785,54
01/08/2007,14.06.00,39775,39795,39775,39795,76
01/08/2007,14.09.00,39795,39805,39765,39785,68
01/08/2007,14.12.00,39780,39800,39780,39780,38
01/08/2007,14.15.00,39770,39770,39665,39730,296
01/08/2007,14.18.00,39735,39780,39690,39750,194
01/08/2007,14.21.00,39760,39785,39750,39750,87
01/08/2007,14.24.00,39750,39800,39720,39785,142
01/08/2007,14.27.00,39770,39830,39765,39825,100
01/08/2007,14.30.00,39830,39845,39800,39830,95
01/08/2007,14.33.00,39830,39860,39805,39830,132
01/08/2007,14.36.00,39820,39820,39795,39820,60
01/08/2007,14.39.00,39825,39845,39815,39830,389
01/08/2007,14.42.00,39840,39840,39800,39805,283
01/08/2007,14.45.00,39810,39810,39795,39795,13
01/08/2007,14.48.00,39800,39845,39800,39830,43
01/08/2007,14.51.00,39835,39855,39835,39855,88
01/08/2007,14.54.00,39850,39900,39840,39870,171
01/08/2007,14.57.00,39870,39895,39860,39870,98
01/08/2007,15.00.00,39870,39870,39835,39865,70
01/08/2007,15.03.00,39850,39850,39825,39850,30
01/08/2007,15.06.00,39845,39870,39845,39860,39
01/08/2007,15.09.00,39860,39870,39845,39850,49
01/08/2007,15.12.00,39855,39860,39805,39810,80
01/08/2007,15.15.00,39815,39830,39810,39830,42
01/08/2007,15.18.00,39825,39850,39825,39845,30
01/08/2007,15.21.00,39840,39840,39815,39825,48
01/08/2007,15.24.00,39830,39840,39805,39805,29
01/08/2007,15.27.00,39805,39810,39780,39795,78
01/08/2007,15.30.00,39790,39870,39785,39860,251
01/08/2007,15.33.00,39860,39940,39860,39935,305
01/08/2007,15.36.00,39930,39960,39910,39910,238
01/08/2007,15.39.00,39910,39930,39880,39880,166
01/08/2007,15.42.00,39875,39875,39800,39825,196
01/08/2007,15.45.00,39815,39830,39760,39790,323
01/08/2007,15.48.00,39780,39790,39680,39785,502
01/08/2007,15.51.00,39780,39850,39775,39820,277
01/08/2007,15.54.00,39820,39860,39785,39820,313
01/08/2007,15.57.00,39820,39875,39805,39840,149
01/08/2007,16.00.00,39835,39980,39815,39875,487
01/08/2007,16.03.00,39875,39955,39835,39860,321
01/08/2007,16.06.00,39850,39950,39845,39920,360
01/08/2007,16.09.00,39915,39945,39890,39925,213
01/08/2007,16.12.00,39925,39995,39920,39950,285
01/08/2007,16.15.00,39955,39970,39915,39925,329
01/08/2007,16.18.00,39920,39990,39920,39970,153
01/08/2007,16.21.00,39955,39960,39915,39940,269
01/08/2007,16.24.00,39940,39965,39900,39920,231
01/08/2007,16.27.00,39915,39935,39865,39900,272
01/08/2007,16.30.00,39900,39945,39880,39885,174
01/08/2007,16.33.00,39890,39930,39880,39900,246
01/08/2007,16.36.00,39895,39900,39805,39815,203
01/08/2007,16.39.00,39820,39905,39820,39865,287
01/08/2007,16.42.00,39865,39875,39810,39815,219
01/08/2007,16.45.00,39825,39830,39740,39760,271
01/08/2007,16.48.00,39755,39825,39745,39815,171
01/08/2007,16.51.00,39820,39845,39755,39755,135
01/08/2007,16.54.00,39750,39785,39745,39780,173
01/08/2007,16.57.00,39770,39790,39675,39685,394
01/08/2007,17.00.00,39680,39680,39605,39640,300
01/08/2007,17.03.00,39645,39660,39610,39640,150
01/08/2007,17.06.00,39630,39685,39625,39630,236
01/08/2007,17.09.00,39635,39700,39635,39690,162
01/08/2007,17.12.00,39690,39755,39690,39730,159
01/08/2007,17.15.00,39715,39735,39690,39720,162
01/08/2007,17.18.00,39720,39775,39715,39740,325
01/08/2007,17.21.00,39735,39765,39720,39740,168
01/08/2007,17.24.00,39730,39730,39645,39650,249
01/08/2007,17.27.00,39660,39670,39540,39555,333
01/08/2007,17.30.00,39550,39610,39550,39605,275
01/08/2007,17.33.00,39610,39645,39610,39635,148
01/08/2007,17.36.00,39635,39665,39620,39665,142
01/08/2007,17.39.00,39660,39670,39650,39660,37
02/08/2007,09.00.00,39905,39960,39840,39845,344
02/08/2007,09.03.00,39845,39865,39830,39835,352
02/08/2007,09.06.00,39835,39840,39750,39790,295
02/08/2007,09.09.00,39795,39830,39775,39810,248
02/08/2007,09.12.00,39805,39830,39780,39780,306
02/08/2007,09.15.00,39780,39780,39705,39735,275
02/08/2007,09.18.00,39735,39805,39725,39785,185
02/08/2007,09.21.00,39785,39800,39770,39770,147
02/08/2007,09.24.00,39770,39780,39745,39770,127
02/08/2007,09.27.00,39765,39765,39710,39745,140
02/08/2007,09.30.00,39745,39775,39730,39730,147
02/08/2007,09.33.00,39740,39750,39710,39735,118
02/08/2007,09.36.00,39735,39795,39735,39795,170
02/08/2007,09.39.00,39800,39840,39790,39835,178
02/08/2007,09.42.00,39840,39845,39805,39810,125
02/08/2007,09.45.00,39805,39850,39805,39845,135
02/08/2007,09.48.00,39850,39850,39815,39825,150
02/08/2007,09.51.00,39830,39860,39805,39815,216
02/08/2007,09.54.00,39815,39830,39775,39800,293
02/08/2007,09.57.00,39795,39840,39775,39830,186
02/08/2007,10.00.00,39830,39830,39775,39780,151
02/08/2007,10.03.00,39775,39795,39760,39790,88
02/08/2007,10.06.00,39790,39790,39740,39765,127
02/08/2007,10.09.00,39760,39765,39750,39765,62
02/08/2007,10.12.00,39765,39765,39750,39760,47
02/08/2007,10.15.00,39765,39765,39735,39745,79
02/08/2007,10.18.00,39745,39755,39700,39720,157
02/08/2007,10.21.00,39725,39765,39715,39730,131
02/08/2007,10.24.00,39730,39740,39715,39730,70
02/08/2007,10.27.00,39730,39750,39720,39750,41
02/08/2007,10.30.00,39750,39750,39725,39750,37
02/08/2007,10.33.00,39740,39760,39740,39755,69
02/08/2007,10.36.00,39755,39775,39745,39770,61
02/08/2007,10.39.00,39775,39800,39760,39790,110
02/08/2007,10.42.00,39795,39800,39785,39800,38
02/08/2007,10.45.00,39800,39810,39770,39780,81
02/08/2007,10.48.00,39780,39780,39765,39765,37
02/08/2007,10.51.00,39760,39760,39735,39735,75
02/08/2007,10.54.00,39735,39745,39720,39730,98
02/08/2007,10.57.00,39725,39740,39715,39715,21
02/08/2007,11.00.00,39715,39730,39710,39730,73
02/08/2007,11.03.00,39725,39745,39725,39730,73
02/08/2007,11.06.00,39735,39740,39710,39720,45
02/08/2007,11.09.00,39710,39710,39665,39680,124
02/08/2007,11.12.00,39680,39700,39680,39695,64
02/08/2007,11.15.00,39700,39700,39655,39655,89
02/08/2007,11.18.00,39655,39670,39655,39665,58
02/08/2007,11.21.00,39665,39700,39665,39675,54
02/08/2007,11.24.00,39675,39685,39655,39685,172
02/08/2007,11.27.00,39685,39710,39675,39695,106
02/08/2007,11.30.00,39700,39705,39695,39695,32
02/08/2007,11.33.00,39690,39695,39680,39680,25
02/08/2007,11.36.00,39680,39710,39675,39710,37
02/08/2007,11.39.00,39705,39735,39705,39725,47
02/08/2007,11.42.00,39725,39745,39725,39730,40
02/08/2007,11.45.00,39725,39730,39715,39725,18
02/08/2007,11.48.00,39730,39760,39730,39760,77
02/08/2007,11.51.00,39760,39765,39735,39735,55
02/08/2007,11.54.00,39735,39750,39730,39735,36
02/08/2007,11.57.00,39730,39740,39710,39720,33
02/08/2007,12.00.00,39725,39755,39705,39720,172
02/08/2007,12.03.00,39725,39745,39725,39745,46
02/08/2007,12.06.00,39740,39745,39725,39745,18
02/08/2007,12.09.00,39750,39780,39750,39775,64
02/08/2007,12.12.00,39770,39785,39760,39760,69
02/08/2007,12.15.00,39770,39775,39745,39760,51
02/08/2007,12.18.00,39765,39770,39755,39755,29
02/08/2007,12.21.00,39755,39765,39750,39765,58
02/08/2007,12.24.00,39770,39795,39770,39780,92
02/08/2007,12.27.00,39780,39805,39780,39795,59
02/08/2007,12.30.00,39795,39800,39780,39785,32
02/08/2007,12.33.00,39795,39805,39745,39745,189
02/08/2007,12.36.00,39750,39755,39735,39745,70
02/08/2007,12.39.00,39745,39760,39745,39745,52
02/08/2007,12.42.00,39750,39750,39725,39745,49
02/08/2007,12.45.00,39750,39770,39730,39730,65
02/08/2007,12.48.00,39730,39740,39720,39730,22
02/08/2007,12.51.00,39725,39735,39725,39730,14
02/08/2007,12.54.00,39740,39745,39720,39725,24
02/08/2007,12.57.00,39730,39740,39725,39740,16
02/08/2007,13.00.00,39740,39755,39725,39750,35
02/08/2007,13.03.00,39755,39785,39755,39785,22
02/08/2007,13.06.00,39775,39790,39770,39770,57
02/08/2007,13.09.00,39775,39775,39765,39770,20
02/08/2007,13.12.00,39790,39805,39780,39805,18
02/08/2007,13.15.00,39800,39830,39800,39830,50
02/08/2007,13.18.00,39825,39825,39810,39815,34
02/08/2007,13.21.00,39815,39825,39805,39805,25
02/08/2007,13.24.00,39805,39855,39805,39845,72
02/08/2007,13.27.00,39845,39900,39845,39885,163
02/08/2007,13.30.00,39885,39900,39860,39875,79
02/08/2007,13.33.00,39875,39880,39855,39855,58
02/08/2007,13.36.00,39855,39875,39855,39875,41
02/08/2007,13.39.00,39875,39880,39865,39870,47
02/08/2007,13.42.00,39870,39875,39855,39870,40
02/08/2007,13.45.00,39860,39860,39850,39850,23
02/08/2007,13.48.00,39855,39855,39845,39845,27
02/08/2007,13.51.00,39840,39845,39805,39810,67
02/08/2007,13.54.00,39810,39840,39810,39830,29
02/08/2007,13.57.00,39830,39855,39830,39840,32
02/08/2007,14.00.00,39845,39855,39845,39855,17
02/08/2007,14.03.00,39860,39860,39850,39850,10
02/08/2007,14.06.00,39845,39855,39840,39855,35
02/08/2007,14.09.00,39855,39855,39830,39830,38
02/08/2007,14.12.00,39835,39880,39830,39880,53
02/08/2007,14.15.00,39880,39880,39855,39865,61
02/08/2007,14.18.00,39875,39875,39855,39855,37
02/08/2007,14.21.00,39865,39880,39850,39860,35
02/08/2007,14.24.00,39855,39880,39855,39870,20
02/08/2007,14.27.00,39865,39870,39855,39860,58
02/08/2007,14.30.00,39860,39885,39860,39885,59
02/08/2007,14.33.00,39885,39925,39880,39925,171
02/08/2007,14.36.00,39920,39940,39910,39920,115
02/08/2007,14.39.00,39925,39930,39885,39910,77
02/08/2007,14.42.00,39905,39940,39900,39940,52
02/08/2007,14.45.00,39940,39960,39930,39950,90
02/08/2007,14.48.00,39955,39970,39945,39960,77
02/08/2007,14.51.00,39950,39955,39940,39950,43
02/08/2007,14.54.00,39950,39950,39935,39935,25
02/08/2007,14.57.00,39940,39955,39935,39945,29
02/08/2007,15.00.00,39935,39940,39865,39875,86
02/08/2007,15.03.00,39875,39875,39840,39865,111
02/08/2007,15.06.00,39870,39880,39865,39870,80
02/08/2007,15.09.00,39870,39925,39865,39910,1657
02/08/2007,15.12.00,39915,39955,39900,39910,217
02/08/2007,15.15.00,39915,39935,39910,39920,72
02/08/2007,15.18.00,39920,39925,39910,39910,27
02/08/2007,15.21.00,39910,39925,39890,39910,63
02/08/2007,15.24.00,39905,39910,39890,39900,40
02/08/2007,15.27.00,39890,39890,39860,39860,32
02/08/2007,15.30.00,39865,39880,39850,39875,110
02/08/2007,15.33.00,39870,39925,39870,39915,108
02/08/2007,15.36.00,39920,39925,39880,39915,66
02/08/2007,15.39.00,39905,39955,39900,39950,111
02/08/2007,15.42.00,39950,39970,39920,39920,95
02/08/2007,15.45.00,39925,39980,39915,39980,116
02/08/2007,15.48.00,39980,39985,39960,39970,183
02/08/2007,15.51.00,39975,39985,39950,39975,108
02/08/2007,15.54.00,39965,39965,39920,39930,141
02/08/2007,15.57.00,39930,39965,39930,39960,556
02/08/2007,16.00.00,39965,39970,39915,39935,159
02/08/2007,16.03.00,39950,39955,39900,39905,136
02/08/2007,16.06.00,39900,39915,39855,39870,136
02/08/2007,16.09.00,39870,39890,39845,39885,248
02/08/2007,16.12.00,39880,39885,39845,39880,134
02/08/2007,16.15.00,39880,39915,39860,39915,163
02/08/2007,16.18.00,39915,39920,39850,39875,130
02/08/2007,16.21.00,39875,39920,39870,39900,202
02/08/2007,16.24.00,39910,39940,39905,39930,165
02/08/2007,16.27.00,39925,39930,39885,39920,156
02/08/2007,16.30.00,39925,39945,39895,39940,147
02/08/2007,16.33.00,39945,39975,39920,39935,150
02/08/2007,16.36.00,39935,39965,39935,39960,107
02/08/2007,16.39.00,39955,39975,39945,39960,164
02/08/2007,16.42.00,39965,39995,39955,39970,176
02/08/2007,16.45.00,39970,39975,39910,39915,102
02/08/2007,16.48.00,39915,39960,39910,39950,88
02/08/2007,16.51.00,39950,39955,39935,39955,80
02/08/2007,16.54.00,39960,39965,39935,39950,97
02/08/2007,16.57.00,39945,39965,39905,39905,184
02/08/2007,17.00.00,39905,39905,39835,39840,220
02/08/2007,17.03.00,39835,39855,39815,39840,213
02/08/2007,17.06.00,39830,39885,39830,39855,263
02/08/2007,17.09.00,39855,39870,39785,39790,267
02/08/2007,17.12.00,39795,39825,39790,39800,251
02/08/2007,17.15.00,39805,39830,39775,39815,181
02/08/2007,17.18.00,39805,39850,39805,39830,143
02/08/2007,17.21.00,39835,39885,39820,39885,216
02/08/2007,17.24.00,39890,39900,39875,39880,222
02/08/2007,17.27.00,39885,39930,39880,39920,103
02/08/2007,17.30.00,39925,39930,39900,39905,65
02/08/2007,17.33.00,39900,39920,39880,39905,105
02/08/2007,17.36.00,39890,39895,39885,39895,45
02/08/2007,17.39.00,39890,39905,39890,39900,32
03/08/2007,09.00.00,39975,40020,39940,39960,229
03/08/2007,09.03.00,39965,39995,39950,39990,160
03/08/2007,09.06.00,39995,40000,39975,39990,154
03/08/2007,09.09.00,39980,39995,39935,39935,88
03/08/2007,09.12.00,39930,39930,39910,39930,74
03/08/2007,09.15.00,39920,39950,39915,39945,85
03/08/2007,09.18.00,39945,39955,39945,39950,98
03/08/2007,09.21.00,39950,39990,39945,39985,163
03/08/2007,09.24.00,39985,40030,39980,40025,195
03/08/2007,09.27.00,40020,40045,40015,40040,116
03/08/2007,09.30.00,40045,40070,40045,40050,125
03/08/2007,09.33.00,40045,40060,40045,40060,62
03/08/2007,09.36.00,40065,40075,40055,40055,103
03/08/2007,09.39.00,40055,40060,40045,40055,101
03/08/2007,09.42.00,40055,40065,40055,40060,79
03/08/2007,09.45.00,40055,40055,40010,40020,194
03/08/2007,09.48.00,40005,40025,40000,40000,100
03/08/2007,09.51.00,40000,40005,39955,39980,143
03/08/2007,09.54.00,39980,39985,39920,39935,131
03/08/2007,09.57.00,39940,39955,39895,39915,154
03/08/2007,10.00.00,39900,39935,39900,39935,65
03/08/2007,10.03.00,39930,39960,39930,39960,104
03/08/2007,10.06.00,39965,39965,39930,39950,59
03/08/2007,10.09.00,39955,39990,39950,39985,63
03/08/2007,10.12.00,39990,39995,39965,39970,61
03/08/2007,10.15.00,39980,39985,39940,39950,85
03/08/2007,10.18.00,39945,39965,39940,39950,45
03/08/2007,10.21.00,39955,39960,39945,39960,35
03/08/2007,10.24.00,39960,39970,39945,39945,47
03/08/2007,10.27.00,39950,39970,39950,39965,32
03/08/2007,10.30.00,39965,39970,39935,39940,113
03/08/2007,10.33.00,39945,39975,39935,39940,92
03/08/2007,10.36.00,39940,39955,39935,39945,89
03/08/2007,10.39.00,39945,39950,39915,39920,137
03/08/2007,10.42.00,39925,39970,39915,39950,147
03/08/2007,10.45.00,39945,39975,39945,39960,66
03/08/2007,10.48.00,39965,39970,39940,39940,109
03/08/2007,10.51.00,39950,39970,39945,39970,76
03/08/2007,10.54.00,39970,39975,39950,39960,83
03/08/2007,10.57.00,39955,39970,39945,39965,79
03/08/2007,11.00.00,39965,39995,39960,39995,69
03/08/2007,11.03.00,40000,40040,40000,40020,170
03/08/2007,11.06.00,40020,40035,40015,40035,54
03/08/2007,11.09.00,40030,40030,40010,40025,67
03/08/2007,11.12.00,40020,40020,40005,40005,36
03/08/2007,11.15.00,40005,40040,40005,40035,75
03/08/2007,11.18.00,40040,40040,40015,40020,63
03/08/2007,11.21.00,40025,40035,40025,40030,22
03/08/2007,11.24.00,40030,40040,40025,40025,29
03/08/2007,11.27.00,40025,40025,39975,39985,85
03/08/2007,11.30.00,39985,39995,39980,39985,29
03/08/2007,11.33.00,39985,39990,39965,39980,35
03/08/2007,11.36.00,39980,40005,39980,39995,21
03/08/2007,11.39.00,39990,39990,39980,39990,12
03/08/2007,11.42.00,39990,40010,39990,40005,20
03/08/2007,11.45.00,40000,40000,39980,39985,20
03/08/2007,11.48.00,39985,39985,39970,39970,7
03/08/2007,11.51.00,39970,39985,39965,39965,16
03/08/2007,11.54.00,39970,39970,39945,39960,35
03/08/2007,11.57.00,39965,39970,39960,39970,13
03/08/2007,12.00.00,39970,39985,39970,39985,66
03/08/2007,12.03.00,39985,40010,39985,40010,45
03/08/2007,12.06.00,40015,40020,40005,40020,24
03/08/2007,12.09.00,40015,40015,39990,40010,34
03/08/2007,12.12.00,40015,40020,40000,40000,27
03/08/2007,12.15.00,40010,40010,39970,39975,47
03/08/2007,12.18.00,39970,39975,39970,39975,11
03/08/2007,12.21.00,39975,39985,39975,39985,9
03/08/2007,12.24.00,39995,40010,39995,40010,11
03/08/2007,12.27.00,40015,40020,39995,39995,29
03/08/2007,12.30.00,39995,40010,39985,40010,25
03/08/2007,12.33.00,40005,40015,40005,40015,15
03/08/2007,12.36.00,40015,40015,39990,39990,20
03/08/2007,12.39.00,39990,40000,39960,39960,29
03/08/2007,12.42.00,39965,39985,39960,39985,17
03/08/2007,12.45.00,39985,39985,39975,39975,14
03/08/2007,12.48.00,39975,39975,39950,39965,37
03/08/2007,12.51.00,39975,39995,39970,39995,11
03/08/2007,12.54.00,39995,39995,39990,39995,6
03/08/2007,12.57.00,39995,40005,39990,40000,21
03/08/2007,13.00.00,40000,40000,39975,39990,15
03/08/2007,13.03.00,39985,39990,39970,39990,28
03/08/2007,13.06.00,39995,39995,39990,39990,3
03/08/2007,13.09.00,39985,40000,39985,39995,23
03/08/2007,13.12.00,39995,40010,39990,40005,43
03/08/2007,13.15.00,40005,40010,40005,40010,7
03/08/2007,13.18.00,40010,40015,39995,39995,12
03/08/2007,13.21.00,40000,40010,40000,40010,8
03/08/2007,13.24.00,40005,40010,40000,40010,9
03/08/2007,13.27.00,40015,40020,40005,40010,29
03/08/2007,13.30.00,40010,40040,40010,40040,71
03/08/2007,13.33.00,40030,40040,40025,40040,13
03/08/2007,13.36.00,40030,40035,40025,40035,10
03/08/2007,13.39.00,40035,40035,40030,40035,14
03/08/2007,13.42.00,40035,40065,40035,40065,47
03/08/2007,13.45.00,40065,40080,40040,40045,82
03/08/2007,13.48.00,40050,40050,40035,40035,41
03/08/2007,13.51.00,40035,40045,40025,40025,53
03/08/2007,13.54.00,40025,40030,40020,40025,17
03/08/2007,13.57.00,40020,40035,40020,40025,23
03/08/2007,14.00.00,40025,40040,40025,40025,26
03/08/2007,14.03.00,40035,40035,40020,40020,8
03/08/2007,14.06.00,40020,40025,40020,40025,5
03/08/2007,14.09.00,40025,40035,40015,40015,13
03/08/2007,14.12.00,40020,40040,40000,40040,77
03/08/2007,14.15.00,40040,40060,40030,40060,38
03/08/2007,14.18.00,40045,40070,40045,40065,22
03/08/2007,14.21.00,40070,40115,40060,40100,108
03/08/2007,14.24.00,40105,40115,40090,40105,96
03/08/2007,14.27.00,40105,40110,40080,40110,94
03/08/2007,14.30.00,40110,40110,39965,40010,445
03/08/2007,14.33.00,40015,40015,39925,39925,238
03/08/2007,14.36.00,39925,39950,39870,39890,351
03/08/2007,14.39.00,39890,39920,39870,39895,211
03/08/2007,14.42.00,39900,39940,39885,39935,125
03/08/2007,14.45.00,39930,39935,39900,39935,198
03/08/2007,14.48.00,39930,39960,39915,39930,210
03/08/2007,14.51.00,39930,39950,39915,39945,71
03/08/2007,14.54.00,39945,39960,39925,39925,105
03/08/2007,14.57.00,39930,39935,39915,39920,86
03/08/2007,15.00.00,39920,39935,39910,39930,63
03/08/2007,15.03.00,39925,39925,39920,39920,11
03/08/2007,15.06.00,39925,39925,39895,39900,46
03/08/2007,15.09.00,39905,39910,39865,39865,84
03/08/2007,15.12.00,39865,39900,39850,39885,138
03/08/2007,15.15.00,39885,39895,39880,39880,29
03/08/2007,15.18.00,39880,39885,39870,39875,32
03/08/2007,15.21.00,39870,39870,39830,39850,98
03/08/2007,15.24.00,39850,39850,39835,39845,32
03/08/2007,15.27.00,39845,39860,39815,39860,86
03/08/2007,15.30.00,39855,39890,39820,39850,280
03/08/2007,15.33.00,39850,39865,39835,39860,58
03/08/2007,15.36.00,39865,39890,39850,39890,89
03/08/2007,15.39.00,39895,39930,39890,39890,241
03/08/2007,15.42.00,39890,39900,39875,39895,89
03/08/2007,15.45.00,39885,39900,39835,39850,147
03/08/2007,15.48.00,39850,39860,39740,39745,301
03/08/2007,15.51.00,39750,39795,39745,39765,173
03/08/2007,15.54.00,39765,39790,39715,39725,185
03/08/2007,15.57.00,39730,39730,39670,39685,179
03/08/2007,16.00.00,39685,39695,39560,39595,489
03/08/2007,16.03.00,39595,39640,39525,39525,352
03/08/2007,16.06.00,39530,39565,39495,39560,381
03/08/2007,16.09.00,39565,39610,39550,39610,249
03/08/2007,16.12.00,39610,39620,39560,39580,179
03/08/2007,16.15.00,39580,39650,39565,39630,155
03/08/2007,16.18.00,39630,39645,39605,39615,144
03/08/2007,16.21.00,39610,39610,39565,39610,143
03/08/2007,16.24.00,39600,39670,39600,39665,153
03/08/2007,16.27.00,39660,39670,39630,39655,117
03/08/2007,16.30.00,39655,39695,39620,39625,203
03/08/2007,16.33.00,39640,39650,39570,39580,205
03/08/2007,16.36.00,39565,39615,39540,39610,179
03/08/2007,16.39.00,39605,39605,39550,39575,91
03/08/2007,16.42.00,39570,39570,39485,39530,264
03/08/2007,16.45.00,39540,39550,39465,39490,214
03/08/2007,16.48.00,39490,39540,39490,39540,126
03/08/2007,16.51.00,39545,39560,39530,39550,66
03/08/2007,16.54.00,39550,39600,39550,39580,115
03/08/2007,16.57.00,39595,39630,39575,39595,178
03/08/2007,17.00.00,39590,39625,39570,39600,151
03/08/2007,17.03.00,39600,39645,39595,39635,171
03/08/2007,17.06.00,39635,39635,39605,39610,147
03/08/2007,17.09.00,39620,39625,39590,39615,86
03/08/2007,17.12.00,39615,39715,39615,39655,333
03/08/2007,17.15.00,39655,39670,39585,39590,251
03/08/2007,17.18.00,39600,39615,39570,39585,188
03/08/2007,17.21.00,39585,39615,39585,39595,162
03/08/2007,17.24.00,39595,39600,39570,39590,107
03/08/2007,17.27.00,39590,39600,39535,39575,168
03/08/2007,17.30.00,39575,39585,39560,39560,89
03/08/2007,17.33.00,39560,39615,39550,39590,68
03/08/2007,17.36.00,39600,39615,39595,39615,42
03/08/2007,17.39.00,39600,39620,39600,39620,37
06/08/2007,09.00.00,39350,39350,39175,39245,633
06/08/2007,09.03.00,39250,39325,39250,39260,352
06/08/2007,09.06.00,39265,39270,39180,39190,199
06/08/2007,09.09.00,39200,39260,39190,39255,237
06/08/2007,09.12.00,39255,39275,39245,39265,238
06/08/2007,09.15.00,39260,39280,39260,39270,140
06/08/2007,09.18.00,39270,39280,39210,39220,133
06/08/2007,09.21.00,39220,39225,39180,39195,149
06/08/2007,09.24.00,39200,39220,39190,39205,109
06/08/2007,09.27.00,39210,39265,39205,39265,139
06/08/2007,09.30.00,39270,39320,39255,39285,156
06/08/2007,09.33.00,39285,39350,39285,39340,137
06/08/2007,09.36.00,39350,39410,39350,39395,225
06/08/2007,09.39.00,39400,39405,39385,39395,87
06/08/2007,09.42.00,39390,39400,39365,39380,117
06/08/2007,09.45.00,39375,39380,39360,39365,92
06/08/2007,09.48.00,39360,39390,39340,39385,107
06/08/2007,09.51.00,39390,39430,39385,39400,156
06/08/2007,09.54.00,39390,39405,39380,39400,77
06/08/2007,09.57.00,39405,39420,39400,39420,77
06/08/2007,10.00.00,39420,39445,39415,39445,95
06/08/2007,10.03.00,39445,39480,39445,39450,162
06/08/2007,10.06.00,39445,39450,39420,39430,61
06/08/2007,10.09.00,39420,39430,39405,39405,66
06/08/2007,10.12.00,39415,39415,39365,39365,100
06/08/2007,10.15.00,39360,39370,39340,39345,98
06/08/2007,10.18.00,39350,39380,39340,39340,66
06/08/2007,10.21.00,39355,39360,39310,39350,72
06/08/2007,10.24.00,39355,39410,39355,39400,99
06/08/2007,10.27.00,39400,39400,39365,39365,83
06/08/2007,10.30.00,39360,39365,39350,39360,80
06/08/2007,10.33.00,39360,39400,39360,39375,92
06/08/2007,10.36.00,39370,39375,39360,39370,60
06/08/2007,10.39.00,39370,39375,39360,39365,65
06/08/2007,10.42.00,39365,39375,39330,39345,122
06/08/2007,10.45.00,39345,39365,39345,39360,51
06/08/2007,10.48.00,39355,39380,39350,39380,123
06/08/2007,10.51.00,39385,39385,39370,39375,28
06/08/2007,10.54.00,39375,39385,39365,39370,27
06/08/2007,10.57.00,39370,39390,39350,39390,91
06/08/2007,11.00.00,39390,39390,39375,39375,27
06/08/2007,11.03.00,39375,39380,39370,39375,17
06/08/2007,11.06.00,39370,39370,39355,39360,25
06/08/2007,11.09.00,39360,39420,39355,39420,128
06/08/2007,11.12.00,39420,39455,39420,39440,92
06/08/2007,11.15.00,39440,39515,39425,39500,190
06/08/2007,11.18.00,39505,39525,39470,39470,111
06/08/2007,11.21.00,39475,39490,39465,39480,69
06/08/2007,11.24.00,39475,39490,39470,39490,98
06/08/2007,11.27.00,39490,39505,39485,39485,114
06/08/2007,11.30.00,39485,39495,39470,39480,60
06/08/2007,11.33.00,39490,39560,39490,39510,232
06/08/2007,11.36.00,39505,39555,39505,39510,102
06/08/2007,11.39.00,39510,39510,39470,39470,36
06/08/2007,11.42.00,39465,39485,39460,39480,32
06/08/2007,11.45.00,39490,39520,39490,39520,70
06/08/2007,11.48.00,39525,39525,39500,39500,19
06/08/2007,11.51.00,39510,39520,39510,39520,19
06/08/2007,11.54.00,39520,39550,39510,39540,28
06/08/2007,11.57.00,39540,39560,39540,39555,70
06/08/2007,12.00.00,39560,39590,39560,39575,104
06/08/2007,12.03.00,39580,39600,39580,39595,78
06/08/2007,12.06.00,39595,39595,39555,39555,74
06/08/2007,12.09.00,39555,39575,39540,39545,66
06/08/2007,12.12.00,39550,39550,39510,39530,54
06/08/2007,12.15.00,39530,39540,39525,39540,23
06/08/2007,12.18.00,39545,39560,39530,39560,30
06/08/2007,12.21.00,39550,39590,39550,39590,78
06/08/2007,12.24.00,39590,39590,39555,39565,59
06/08/2007,12.27.00,39565,39580,39550,39550,22
06/08/2007,12.30.00,39550,39555,39540,39555,79
06/08/2007,12.33.00,39560,39585,39560,39565,48
06/08/2007,12.36.00,39560,39560,39530,39540,60
06/08/2007,12.39.00,39540,39550,39535,39535,15
06/08/2007,12.42.00,39535,39535,39520,39520,19
06/08/2007,12.45.00,39525,39555,39525,39550,36
06/08/2007,12.48.00,39555,39575,39555,39570,34
06/08/2007,12.51.00,39575,39590,39575,39575,52
06/08/2007,12.54.00,39580,39595,39550,39565,76
06/08/2007,12.57.00,39565,39570,39550,39550,24
06/08/2007,13.00.00,39560,39570,39560,39565,23
06/08/2007,13.03.00,39570,39575,39545,39560,50
06/08/2007,13.06.00,39555,39560,39535,39535,31
06/08/2007,13.09.00,39540,39550,39530,39550,28
06/08/2007,13.12.00,39550,39550,39525,39530,24
06/08/2007,13.15.00,39535,39540,39525,39535,23
06/08/2007,13.18.00,39530,39530,39530,39530,5
06/08/2007,13.21.00,39540,39545,39540,39540,13
06/08/2007,13.24.00,39545,39545,39535,39535,13
06/08/2007,13.27.00,39540,39555,39540,39550,14
06/08/2007,13.30.00,39550,39565,39550,39565,24
06/08/2007,13.33.00,39560,39560,39550,39550,14
06/08/2007,13.36.00,39550,39550,39535,39545,19
06/08/2007,13.39.00,39550,39560,39525,39525,31
06/08/2007,13.42.00,39530,39545,39485,39485,66
06/08/2007,13.45.00,39495,39530,39485,39520,107
06/08/2007,13.48.00,39520,39520,39490,39490,41
06/08/2007,13.51.00,39490,39500,39485,39490,16
06/08/2007,13.54.00,39495,39495,39465,39490,86
06/08/2007,13.57.00,39490,39560,39485,39545,106
06/08/2007,14.00.00,39555,39570,39535,39540,88
06/08/2007,14.03.00,39545,39550,39530,39545,26
06/08/2007,14.06.00,39550,39560,39545,39560,21
06/08/2007,14.09.00,39565,39565,39545,39545,34
06/08/2007,14.12.00,39545,39545,39520,39520,48
06/08/2007,14.15.00,39520,39530,39505,39515,54
06/08/2007,14.18.00,39515,39515,39495,39500,23
06/08/2007,14.21.00,39500,39530,39495,39520,55
06/08/2007,14.24.00,39515,39565,39515,39565,71
06/08/2007,14.27.00,39560,39560,39540,39555,69
06/08/2007,14.30.00,39555,39555,39545,39550,28
06/08/2007,14.33.00,39545,39550,39530,39540,36
06/08/2007,14.36.00,39540,39550,39525,39525,18
06/08/2007,14.39.00,39525,39530,39520,39520,11
06/08/2007,14.42.00,39515,39535,39515,39530,87
06/08/2007,14.45.00,39525,39540,39520,39540,34
06/08/2007,14.48.00,39545,39565,39545,39550,87
06/08/2007,14.51.00,39540,39540,39520,39530,41
06/08/2007,14.54.00,39530,39550,39525,39550,46
06/08/2007,14.57.00,39550,39565,39535,39555,66
06/08/2007,15.00.00,39555,39575,39555,39565,49
06/08/2007,15.03.00,39565,39565,39545,39545,34
06/08/2007,15.06.00,39555,39565,39550,39555,34
06/08/2007,15.09.00,39565,39565,39545,39550,51
06/08/2007,15.12.00,39550,39550,39535,39540,16
06/08/2007,15.15.00,39535,39555,39535,39545,22
06/08/2007,15.18.00,39545,39555,39540,39540,26
06/08/2007,15.21.00,39545,39545,39520,39530,38
06/08/2007,15.24.00,39530,39550,39530,39540,48
06/08/2007,15.27.00,39545,39545,39520,39520,21
06/08/2007,15.30.00,39525,39565,39515,39540,120
06/08/2007,15.33.00,39545,39560,39515,39520,90
06/08/2007,15.36.00,39520,39535,39485,39510,169
06/08/2007,15.39.00,39505,39505,39475,39480,113
06/08/2007,15.42.00,39475,39475,39415,39415,248
06/08/2007,15.45.00,39420,39425,39360,39365,282
06/08/2007,15.48.00,39365,39425,39320,39325,540
06/08/2007,15.51.00,39330,39385,39325,39365,275
06/08/2007,15.54.00,39370,39425,39365,39420,320
06/08/2007,15.57.00,39420,39490,39420,39490,273
06/08/2007,16.00.00,39490,39500,39445,39475,236
06/08/2007,16.03.00,39465,39480,39425,39425,131
06/08/2007,16.06.00,39440,39495,39425,39435,211
06/08/2007,16.09.00,39440,39480,39380,39405,192
06/08/2007,16.12.00,39405,39440,39380,39440,146
06/08/2007,16.15.00,39445,39485,39430,39455,165
06/08/2007,16.18.00,39460,39465,39375,39425,247
06/08/2007,16.21.00,39425,39430,39360,39400,326
06/08/2007,16.24.00,39400,39420,39320,39325,308
06/08/2007,16.27.00,39330,39380,39330,39360,192
06/08/2007,16.30.00,39355,39415,39355,39370,188
06/08/2007,16.33.00,39355,39405,39350,39405,157
06/08/2007,16.36.00,39410,39450,39400,39420,221
06/08/2007,16.39.00,39410,39435,39365,39365,136
06/08/2007,16.42.00,39365,39400,39345,39390,190
06/08/2007,16.45.00,39390,39400,39370,39395,82
06/08/2007,16.48.00,39385,39390,39345,39355,118
06/08/2007,16.51.00,39350,39360,39245,39250,210
06/08/2007,16.54.00,39250,39285,39250,39270,248
06/08/2007,16.57.00,39280,39345,39270,39330,175
06/08/2007,17.00.00,39330,39345,39275,39280,130
06/08/2007,17.03.00,39280,39295,39255,39265,194
06/08/2007,17.06.00,39265,39290,39250,39260,92
06/08/2007,17.09.00,39255,39265,39225,39235,207
06/08/2007,17.12.00,39240,39290,39235,39280,171
06/08/2007,17.15.00,39270,39310,39270,39305,157
06/08/2007,17.18.00,39305,39340,39290,39330,178
06/08/2007,17.21.00,39325,39340,39300,39340,135
06/08/2007,17.24.00,39340,39345,39300,39335,167
06/08/2007,17.27.00,39325,39360,39310,39355,261
06/08/2007,17.30.00,39355,39355,39315,39315,124
06/08/2007,17.33.00,39320,39320,39300,39320,69
06/08/2007,17.36.00,39320,39340,39310,39315,114
06/08/2007,17.39.00,39320,39325,39305,39305,39
07/08/2007,09.00.00,39700,39750,39630,39635,465
07/08/2007,09.03.00,39635,39735,39635,39735,348
07/08/2007,09.06.00,39735,39775,39725,39760,387
07/08/2007,09.09.00,39760,39790,39750,39780,319
07/08/2007,09.12.00,39770,39780,39745,39745,180
07/08/2007,09.15.00,39745,39755,39710,39710,142
07/08/2007,09.18.00,39720,39720,39660,39670,259
07/08/2007,09.21.00,39670,39680,39660,39670,92
07/08/2007,09.24.00,39665,39675,39655,39675,109
07/08/2007,09.27.00,39675,39680,39645,39675,147
07/08/2007,09.30.00,39675,39680,39615,39625,150
07/08/2007,09.33.00,39620,39650,39615,39640,85
07/08/2007,09.36.00,39635,39655,39625,39640,43
07/08/2007,09.39.00,39640,39670,39625,39670,63
07/08/2007,09.42.00,39660,39670,39650,39655,40
07/08/2007,09.45.00,39655,39665,39650,39650,53
07/08/2007,09.48.00,39655,39685,39650,39680,70
07/08/2007,09.51.00,39680,39680,39655,39675,59
07/08/2007,09.54.00,39680,39700,39680,39690,92
07/08/2007,09.57.00,39685,39690,39645,39665,124
07/08/2007,10.00.00,39665,39675,39660,39670,42
07/08/2007,10.03.00,39675,39680,39655,39680,92
07/08/2007,10.06.00,39675,39675,39665,39675,20
07/08/2007,10.09.00,39670,39685,39670,39685,42
07/08/2007,10.12.00,39685,39695,39680,39680,49
07/08/2007,10.15.00,39690,39705,39690,39700,45
07/08/2007,10.18.00,39700,39730,39695,39710,111
07/08/2007,10.21.00,39705,39715,39700,39710,91
07/08/2007,10.24.00,39720,39725,39700,39710,61
07/08/2007,10.27.00,39710,39720,39700,39700,47
07/08/2007,10.30.00,39700,39715,39685,39715,62
07/08/2007,10.33.00,39720,39720,39710,39720,101
07/08/2007,10.36.00,39720,39735,39720,39735,34
07/08/2007,10.39.00,39735,39745,39730,39735,39
07/08/2007,10.42.00,39730,39740,39720,39740,44
07/08/2007,10.45.00,39740,39765,39735,39765,85
07/08/2007,10.48.00,39765,39820,39760,39800,170
07/08/2007,10.51.00,39805,39820,39795,39805,87
07/08/2007,10.54.00,39810,39810,39785,39795,35
07/08/2007,10.57.00,39795,39810,39795,39810,49
07/08/2007,11.00.00,39810,39810,39795,39810,74
07/08/2007,11.03.00,39810,39820,39805,39805,31
07/08/2007,11.06.00,39805,39805,39780,39790,64
07/08/2007,11.09.00,39785,39785,39765,39785,34
07/08/2007,11.12.00,39780,39790,39775,39780,28
07/08/2007,11.15.00,39780,39790,39780,39790,34
07/08/2007,11.18.00,39785,39795,39780,39780,33
07/08/2007,11.21.00,39780,39780,39765,39775,49
07/08/2007,11.24.00,39770,39770,39765,39770,11
07/08/2007,11.27.00,39770,39810,39770,39790,60
07/08/2007,11.30.00,39790,39800,39780,39800,45
07/08/2007,11.33.00,39795,39795,39775,39775,26
07/08/2007,11.36.00,39775,39800,39775,39800,48
07/08/2007,11.39.00,39800,39805,39790,39790,30
07/08/2007,11.42.00,39795,39800,39795,39795,7
07/08/2007,11.45.00,39795,39805,39795,39795,54
07/08/2007,11.48.00,39800,39815,39800,39810,29
07/08/2007,11.51.00,39810,39840,39810,39835,53
07/08/2007,11.54.00,39835,39840,39825,39835,57
07/08/2007,11.57.00,39830,39840,39825,39830,48
07/08/2007,12.00.00,39830,39845,39825,39840,94
07/08/2007,12.03.00,39835,39840,39830,39830,31
07/08/2007,12.06.00,39830,39830,39820,39825,37
07/08/2007,12.09.00,39825,39825,39805,39810,48
07/08/2007,12.12.00,39810,39825,39810,39820,43
07/08/2007,12.15.00,39820,39825,39805,39810,46
07/08/2007,12.18.00,39805,39815,39805,39810,64
07/08/2007,12.21.00,39805,39820,39805,39805,34
07/08/2007,12.24.00,39805,39810,39800,39805,40
07/08/2007,12.27.00,39800,39805,39790,39795,56
07/08/2007,12.30.00,39800,39845,39800,39835,95
07/08/2007,12.33.00,39825,39835,39820,39830,40
07/08/2007,12.36.00,39830,39840,39820,39830,72
07/08/2007,12.39.00,39835,39835,39815,39820,35
07/08/2007,12.42.00,39820,39825,39820,39825,48
07/08/2007,12.45.00,39830,39845,39830,39840,47
07/08/2007,12.48.00,39835,39860,39835,39850,54
07/08/2007,12.51.00,39855,39855,39840,39845,22
07/08/2007,12.54.00,39845,39850,39840,39845,25
07/08/2007,12.57.00,39845,39860,39840,39845,73
07/08/2007,13.00.00,39845,39855,39835,39835,32
07/08/2007,13.03.00,39845,39850,39835,39845,56
07/08/2007,13.06.00,39845,39845,39835,39835,16
07/08/2007,13.09.00,39840,39865,39840,39860,29
07/08/2007,13.12.00,39860,39865,39855,39860,29
07/08/2007,13.15.00,39860,39865,39855,39860,19
07/08/2007,13.18.00,39855,39855,39835,39835,23
07/08/2007,13.21.00,39830,39840,39830,39840,20
07/08/2007,13.24.00,39845,39845,39825,39835,36
07/08/2007,13.27.00,39835,39840,39825,39830,46
07/08/2007,13.30.00,39825,39835,39820,39825,51
07/08/2007,13.33.00,39830,39850,39825,39850,39
07/08/2007,13.36.00,39850,39870,39845,39870,39
07/08/2007,13.39.00,39855,39855,39845,39855,29
07/08/2007,13.42.00,39850,39865,39850,39865,20
07/08/2007,13.45.00,39865,39890,39865,39885,119
07/08/2007,13.48.00,39880,39880,39865,39865,19
07/08/2007,13.51.00,39865,39870,39850,39860,30
07/08/2007,13.54.00,39855,39880,39855,39880,38
07/08/2007,13.57.00,39875,39875,39870,39875,20
07/08/2007,14.00.00,39870,39875,39865,39865,29
07/08/2007,14.03.00,39865,39865,39850,39850,33
07/08/2007,14.06.00,39850,39860,39850,39860,15
07/08/2007,14.09.00,39860,39865,39860,39865,15
07/08/2007,14.12.00,39865,39880,39865,39870,46
07/08/2007,14.15.00,39875,39920,39875,39910,150
07/08/2007,14.18.00,39910,39915,39890,39915,82
07/08/2007,14.21.00,39915,39915,39895,39900,79
07/08/2007,14.24.00,39895,39920,39890,39910,49
07/08/2007,14.27.00,39910,39920,39905,39910,18
07/08/2007,14.30.00,39910,39910,39820,39835,301
07/08/2007,14.33.00,39830,39840,39800,39815,222
07/08/2007,14.36.00,39810,39815,39795,39810,152
07/08/2007,14.39.00,39815,39815,39780,39780,248
07/08/2007,14.42.00,39780,39810,39760,39770,2097
07/08/2007,14.45.00,39770,39780,39750,39750,152
07/08/2007,14.48.00,39755,39765,39745,39745,77
07/08/2007,14.51.00,39750,39760,39735,39755,188
07/08/2007,14.54.00,39750,39765,39740,39760,119
07/08/2007,14.57.00,39760,39780,39735,39775,145
07/08/2007,15.00.00,39780,39780,39755,39760,62
07/08/2007,15.03.00,39770,39770,39740,39745,43
07/08/2007,15.06.00,39740,39750,39730,39740,93
07/08/2007,15.09.00,39745,39745,39710,39710,117
07/08/2007,15.12.00,39710,39720,39705,39710,76
07/08/2007,15.15.00,39710,39720,39700,39705,146
07/08/2007,15.18.00,39710,39720,39705,39710,85
07/08/2007,15.21.00,39715,39725,39715,39725,26
07/08/2007,15.24.00,39725,39725,39710,39720,57
07/08/2007,15.27.00,39720,39745,39720,39740,172
07/08/2007,15.30.00,39735,39735,39680,39685,201
07/08/2007,15.33.00,39695,39740,39695,39730,197
07/08/2007,15.36.00,39725,39750,39700,39750,191
07/08/2007,15.39.00,39750,39750,39730,39745,156
07/08/2007,15.42.00,39745,39750,39725,39740,153
07/08/2007,15.45.00,39740,39765,39735,39740,218
07/08/2007,15.48.00,39735,39775,39735,39765,176
07/08/2007,15.51.00,39760,39790,39755,39760,127
07/08/2007,15.54.00,39755,39820,39750,39815,264
07/08/2007,15.57.00,39815,39830,39795,39830,172
07/08/2007,16.00.00,39830,39885,39820,39885,240
07/08/2007,16.03.00,39880,39910,39865,39910,216
07/08/2007,16.06.00,39905,39935,39900,39905,211
07/08/2007,16.09.00,39910,39930,39900,39905,108
07/08/2007,16.12.00,39910,39910,39865,39870,197
07/08/2007,16.15.00,39870,39945,39870,39905,237
07/08/2007,16.18.00,39900,39920,39880,39915,120
07/08/2007,16.21.00,39910,39910,39875,39875,55
07/08/2007,16.24.00,39870,39885,39855,39865,112
07/08/2007,16.27.00,39860,39880,39855,39880,58
07/08/2007,16.30.00,39875,39895,39860,39890,135
07/08/2007,16.33.00,39890,39890,39870,39880,69
07/08/2007,16.36.00,39885,39895,39880,39890,28
07/08/2007,16.39.00,39895,39900,39830,39845,197
07/08/2007,16.42.00,39840,39865,39840,39845,77
07/08/2007,16.45.00,39840,39880,39835,39880,79
07/08/2007,16.48.00,39885,39895,39875,39895,103
07/08/2007,16.51.00,39895,39895,39860,39885,94
07/08/2007,16.54.00,39875,39885,39865,39875,49
07/08/2007,16.57.00,39870,39885,39860,39885,53
07/08/2007,17.00.00,39885,39930,39885,39930,119
07/08/2007,17.03.00,39925,39980,39925,39975,200
07/08/2007,17.06.00,39975,39980,39945,39950,181
07/08/2007,17.09.00,39945,39970,39940,39960,113
07/08/2007,17.12.00,39970,39980,39955,39960,99
07/08/2007,17.15.00,39955,39980,39945,39970,113
07/08/2007,17.18.00,39970,40000,39970,39985,179
07/08/2007,17.21.00,39985,40015,39975,40015,166
07/08/2007,17.24.00,40015,40060,40010,40055,315
07/08/2007,17.27.00,40055,40125,40050,40075,323
07/08/2007,17.30.00,40065,40115,40060,40100,217
07/08/2007,17.33.00,40090,40100,40060,40065,71
07/08/2007,17.36.00,40060,40065,40010,40020,133
07/08/2007,17.39.00,40025,40035,40015,40020,39