DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/02/2008,17.24.00,34875,34895,34870,34895,33
04/02/2008,17.25.00,34890,34905,34885,34905,47
04/02/2008,17.26.00,34910,34915,34900,34915,50
04/02/2008,17.27.00,34915,34925,34910,34920,67
04/02/2008,17.28.00,34920,34935,34915,34920,53
04/02/2008,17.29.00,34915,34940,34890,34935,110
04/02/2008,17.30.00,34925,34950,34920,34940,31
04/02/2008,17.31.00,34935,34940,34930,34940,13
04/02/2008,17.32.00,34935,34935,34925,34930,17
04/02/2008,17.33.00,34930,34930,34915,34915,11
04/02/2008,17.34.00,34920,34920,34905,34910,24
04/02/2008,17.35.00,34900,34910,34880,34880,41
04/02/2008,17.36.00,34885,34890,34875,34875,22
04/02/2008,17.37.00,34885,34885,34870,34885,16
04/02/2008,17.38.00,34885,34895,34885,34895,19
04/02/2008,17.39.00,34895,34895,34875,34890,18
05/02/2008,09.00.00,34840,34915,34840,34865,163
05/02/2008,09.01.00,34870,34885,34855,34865,91
05/02/2008,09.02.00,34865,34875,34855,34870,76
05/02/2008,09.03.00,34870,34875,34865,34865,26
05/02/2008,09.04.00,34870,34870,34830,34835,97
05/02/2008,09.05.00,34840,34845,34810,34830,100
05/02/2008,09.06.00,34835,34840,34815,34815,33
05/02/2008,09.07.00,34815,34825,34800,34810,80
05/02/2008,09.08.00,34805,34815,34800,34805,37
05/02/2008,09.09.00,34810,34815,34795,34810,35
05/02/2008,09.10.00,34800,34830,34795,34830,37
05/02/2008,09.11.00,34825,34835,34805,34815,35
05/02/2008,09.12.00,34810,34845,34810,34845,26
05/02/2008,09.13.00,34850,34860,34830,34845,31
05/02/2008,09.14.00,34850,34870,34850,34855,26
05/02/2008,09.15.00,34860,34860,34835,34835,25
05/02/2008,09.16.00,34840,34850,34830,34830,32
05/02/2008,09.17.00,34830,34850,34825,34850,30
05/02/2008,09.18.00,34855,34860,34845,34855,15
05/02/2008,09.19.00,34850,34885,34850,34880,40
05/02/2008,09.20.00,34880,34890,34875,34885,28
05/02/2008,09.21.00,34890,34930,34885,34930,76
05/02/2008,09.22.00,34925,34935,34910,34910,35
05/02/2008,09.23.00,34910,34925,34910,34915,50
05/02/2008,09.24.00,34915,34930,34910,34910,81
05/02/2008,09.25.00,34915,34925,34910,34925,24
05/02/2008,09.26.00,34930,34930,34920,34920,20
05/02/2008,09.27.00,34915,34915,34895,34905,28
05/02/2008,09.28.00,34900,34910,34895,34895,14
05/02/2008,09.29.00,34905,34915,34895,34895,19
05/02/2008,09.30.00,34905,34905,34870,34885,41
05/02/2008,09.31.00,34880,34890,34875,34875,21
05/02/2008,09.32.00,34875,34875,34870,34870,14
05/02/2008,09.33.00,34875,34880,34875,34880,18
05/02/2008,09.34.00,34875,34890,34875,34890,41
05/02/2008,09.35.00,34885,34885,34875,34880,31
05/02/2008,09.36.00,34885,34885,34875,34875,14
05/02/2008,09.37.00,34870,34870,34855,34860,52
05/02/2008,09.38.00,34865,34890,34860,34890,45
05/02/2008,09.39.00,34885,34885,34870,34870,15
05/02/2008,09.40.00,34875,34875,34875,34875,2
05/02/2008,09.41.00,34880,34880,34875,34880,4
05/02/2008,09.42.00,34870,34885,34870,34875,15
05/02/2008,09.43.00,34875,34875,34850,34850,42
05/02/2008,09.44.00,34855,34855,34840,34850,39
05/02/2008,09.45.00,34845,34850,34845,34850,13
05/02/2008,09.46.00,34855,34860,34850,34860,23
05/02/2008,09.47.00,34865,34870,34855,34855,18
05/02/2008,09.48.00,34850,34855,34850,34855,13
05/02/2008,09.49.00,34855,34870,34855,34870,5
05/02/2008,09.50.00,34875,34890,34875,34885,12
05/02/2008,09.51.00,34880,34905,34880,34890,23
05/02/2008,09.52.00,34895,34900,34890,34890,30
05/02/2008,09.53.00,34900,34905,34900,34905,16
05/02/2008,09.54.00,34905,34910,34885,34885,29
05/02/2008,09.55.00,34880,34885,34860,34865,28
05/02/2008,09.56.00,34855,34855,34845,34855,23
05/02/2008,09.57.00,34855,34880,34855,34880,33
05/02/2008,09.58.00,34880,34885,34875,34885,17
05/02/2008,09.59.00,34880,34880,34850,34850,31
05/02/2008,10.00.00,34855,34860,34835,34850,82
05/02/2008,10.01.00,34850,34875,34850,34865,28
05/02/2008,10.02.00,34865,34880,34855,34870,33
05/02/2008,10.03.00,34870,34880,34870,34870,10
05/02/2008,10.04.00,34875,34880,34855,34860,30
05/02/2008,10.05.00,34865,34875,34865,34875,11
05/02/2008,10.06.00,34865,34865,34865,34865,2
05/02/2008,10.07.00,34865,34870,34865,34870,2
05/02/2008,10.08.00,34875,34875,34845,34855,33
05/02/2008,10.09.00,34860,34865,34855,34865,9
05/02/2008,10.10.00,34860,34860,34855,34855,7
05/02/2008,10.11.00,34860,34860,34860,34860,1
05/02/2008,10.12.00,34855,34860,34850,34860,12
05/02/2008,10.13.00,34860,34870,34855,34860,34
05/02/2008,10.14.00,34860,34860,34855,34855,5
05/02/2008,10.15.00,34850,34870,34850,34865,17
05/02/2008,10.16.00,34865,34865,34830,34830,17
05/02/2008,10.17.00,34830,34830,34765,34765,177
05/02/2008,10.18.00,34770,34790,34760,34785,90
05/02/2008,10.19.00,34785,34800,34775,34790,51
05/02/2008,10.20.00,34785,34790,34775,34780,40
05/02/2008,10.21.00,34785,34790,34750,34755,89
05/02/2008,10.22.00,34750,34760,34725,34725,68
05/02/2008,10.23.00,34730,34750,34730,34750,30
05/02/2008,10.24.00,34750,34770,34750,34750,77
05/02/2008,10.25.00,34755,34755,34740,34750,26
05/02/2008,10.26.00,34755,34770,34745,34760,15
05/02/2008,10.27.00,34760,34780,34760,34780,15
05/02/2008,10.28.00,34780,34780,34755,34765,9
05/02/2008,10.29.00,34770,34790,34770,34785,26
05/02/2008,10.30.00,34785,34800,34780,34800,16
05/02/2008,10.31.00,34790,34800,34770,34775,31
05/02/2008,10.32.00,34765,34770,34755,34765,16
05/02/2008,10.33.00,34755,34760,34745,34745,29
05/02/2008,10.34.00,34755,34770,34740,34760,18
05/02/2008,10.35.00,34775,34775,34755,34755,9
05/02/2008,10.37.00,34765,34770,34765,34770,2
05/02/2008,10.38.00,34770,34780,34765,34765,19
05/02/2008,10.39.00,34770,34780,34755,34760,15
05/02/2008,10.40.00,34760,34760,34760,34760,3
05/02/2008,10.41.00,34755,34755,34750,34750,12
05/02/2008,10.42.00,34760,34765,34760,34765,2
05/02/2008,10.43.00,34765,34770,34765,34765,13
05/02/2008,10.44.00,34765,34780,34765,34780,13
05/02/2008,10.45.00,34775,34805,34770,34795,42
05/02/2008,10.46.00,34790,34790,34775,34785,18
05/02/2008,10.47.00,34775,34775,34775,34775,5
05/02/2008,10.48.00,34775,34775,34755,34760,23
05/02/2008,10.49.00,34760,34770,34755,34755,15
05/02/2008,10.50.00,34760,34770,34760,34770,19
05/02/2008,10.51.00,34770,34775,34770,34770,7
05/02/2008,10.52.00,34765,34765,34765,34765,3
05/02/2008,10.54.00,34760,34760,34755,34755,6
05/02/2008,10.55.00,34750,34750,34750,34750,16
05/02/2008,10.56.00,34755,34755,34745,34750,13
05/02/2008,10.57.00,34755,34760,34755,34760,3
05/02/2008,10.58.00,34755,34765,34755,34765,4
05/02/2008,10.59.00,34775,34785,34770,34780,17
05/02/2008,11.00.00,34775,34785,34775,34780,10
05/02/2008,11.01.00,34785,34790,34785,34790,6
05/02/2008,11.02.00,34790,34790,34790,34790,4
05/02/2008,11.03.00,34785,34785,34780,34785,12
05/02/2008,11.04.00,34790,34795,34790,34795,7
05/02/2008,11.05.00,34800,34815,34795,34815,44
05/02/2008,11.06.00,34815,34815,34795,34805,19
05/02/2008,11.07.00,34800,34800,34795,34795,54
05/02/2008,11.08.00,34790,34795,34775,34785,39
05/02/2008,11.09.00,34790,34795,34785,34785,5
05/02/2008,11.10.00,34790,34805,34790,34805,17
05/02/2008,11.11.00,34805,34805,34800,34800,7
05/02/2008,11.12.00,34795,34795,34790,34795,9
05/02/2008,11.13.00,34800,34810,34800,34810,8
05/02/2008,11.14.00,34805,34810,34805,34810,16
05/02/2008,11.16.00,34805,34820,34805,34820,10
05/02/2008,11.17.00,34820,34820,34810,34815,8
05/02/2008,11.18.00,34820,34820,34820,34820,3
05/02/2008,11.19.00,34820,34820,34800,34800,9
05/02/2008,11.20.00,34800,34800,34800,34800,5
05/02/2008,11.21.00,34795,34795,34770,34770,20
05/02/2008,11.22.00,34770,34785,34770,34780,11
05/02/2008,11.23.00,34780,34780,34780,34780,2
05/02/2008,11.24.00,34770,34770,34770,34770,2
05/02/2008,11.25.00,34770,34780,34770,34775,6
05/02/2008,11.26.00,34765,34770,34760,34770,9
05/02/2008,11.27.00,34765,34770,34760,34770,19
05/02/2008,11.28.00,34765,34780,34765,34770,11
05/02/2008,11.29.00,34765,34790,34760,34790,28
05/02/2008,11.30.00,34780,34790,34775,34790,19
05/02/2008,11.31.00,34800,34805,34800,34800,8
05/02/2008,11.32.00,34800,34810,34790,34810,15
05/02/2008,11.33.00,34805,34810,34790,34795,11
05/02/2008,11.34.00,34800,34805,34795,34800,6
05/02/2008,11.35.00,34800,34805,34795,34805,10
05/02/2008,11.36.00,34800,34810,34800,34805,14
05/02/2008,11.37.00,34810,34840,34805,34825,66
05/02/2008,11.38.00,34830,34840,34825,34830,19
05/02/2008,11.39.00,34835,34845,34825,34840,60
05/02/2008,11.40.00,34840,34850,34815,34825,73
05/02/2008,11.41.00,34815,34815,34815,34815,24
05/02/2008,11.42.00,34815,34815,34810,34810,22
05/02/2008,11.43.00,34805,34805,34800,34800,14
05/02/2008,11.44.00,34795,34795,34785,34785,26
05/02/2008,11.46.00,34790,34810,34790,34805,22
05/02/2008,11.47.00,34805,34815,34800,34800,17
05/02/2008,11.48.00,34795,34795,34785,34785,9
05/02/2008,11.49.00,34790,34790,34775,34780,12
05/02/2008,11.50.00,34780,34790,34780,34780,10
05/02/2008,11.51.00,34785,34785,34785,34785,1
05/02/2008,11.52.00,34785,34785,34785,34785,1
05/02/2008,11.53.00,34780,34780,34780,34780,2
05/02/2008,11.54.00,34780,34780,34775,34775,3
05/02/2008,11.55.00,34775,34775,34760,34765,14
05/02/2008,11.56.00,34765,34780,34765,34780,20
05/02/2008,11.57.00,34790,34790,34780,34780,7
05/02/2008,11.58.00,34775,34780,34760,34760,12
05/02/2008,11.59.00,34765,34775,34765,34775,19
05/02/2008,12.00.00,34770,34775,34770,34775,4
05/02/2008,12.01.00,34780,34785,34775,34785,9
05/02/2008,12.02.00,34790,34790,34770,34775,10
05/02/2008,12.03.00,34775,34775,34770,34770,5
05/02/2008,12.04.00,34770,34780,34770,34775,7
05/02/2008,12.05.00,34770,34785,34765,34775,17
05/02/2008,12.06.00,34775,34775,34770,34770,3
05/02/2008,12.07.00,34770,34775,34765,34765,11
05/02/2008,12.09.00,34765,34765,34760,34760,11
05/02/2008,12.10.00,34760,34775,34760,34775,15
05/02/2008,12.11.00,34775,34780,34770,34780,7
05/02/2008,12.12.00,34785,34785,34770,34770,13
05/02/2008,12.13.00,34775,34775,34770,34775,3
05/02/2008,12.14.00,34775,34775,34775,34775,2
05/02/2008,12.15.00,34775,34775,34770,34770,14
05/02/2008,12.16.00,34770,34770,34770,34770,1
05/02/2008,12.17.00,34765,34765,34765,34765,2
05/02/2008,12.18.00,34765,34770,34765,34765,6
05/02/2008,12.19.00,34775,34775,34760,34760,7
05/02/2008,12.20.00,34760,34760,34750,34750,29
05/02/2008,12.21.00,34745,34745,34730,34730,29
05/02/2008,12.22.00,34735,34745,34730,34735,28
05/02/2008,12.23.00,34735,34740,34730,34730,33
05/02/2008,12.24.00,34730,34735,34720,34735,53
05/02/2008,12.25.00,34740,34740,34735,34740,10
05/02/2008,12.26.00,34745,34755,34735,34735,14
05/02/2008,12.27.00,34745,34750,34740,34740,8
05/02/2008,12.28.00,34745,34745,34730,34730,12
05/02/2008,12.29.00,34735,34750,34735,34750,10
05/02/2008,12.30.00,34750,34760,34750,34760,14
05/02/2008,12.31.00,34755,34755,34750,34750,31
05/02/2008,12.32.00,34750,34755,34745,34755,9
05/02/2008,12.33.00,34755,34755,34750,34750,5
05/02/2008,12.34.00,34755,34760,34755,34755,11
05/02/2008,12.35.00,34755,34760,34755,34755,27
05/02/2008,12.36.00,34755,34775,34755,34775,14
05/02/2008,12.37.00,34775,34780,34765,34765,6
05/02/2008,12.38.00,34765,34765,34765,34765,1
05/02/2008,12.39.00,34765,34775,34760,34775,11
05/02/2008,12.40.00,34775,34780,34775,34775,30
05/02/2008,12.41.00,34770,34775,34770,34770,5
05/02/2008,12.42.00,34770,34775,34770,34775,6
05/02/2008,12.43.00,34775,34775,34775,34775,1
05/02/2008,12.44.00,34775,34775,34760,34760,4
05/02/2008,12.45.00,34770,34770,34770,34770,1
05/02/2008,12.46.00,34765,34765,34760,34760,5
05/02/2008,12.47.00,34755,34755,34750,34750,14
05/02/2008,12.48.00,34750,34760,34745,34755,14
05/02/2008,12.49.00,34755,34760,34755,34755,9
05/02/2008,12.50.00,34750,34750,34745,34745,3
05/02/2008,12.51.00,34740,34740,34735,34740,6
05/02/2008,12.52.00,34740,34745,34740,34740,5
05/02/2008,12.53.00,34750,34760,34750,34760,15
05/02/2008,12.54.00,34760,34760,34760,34760,7
05/02/2008,12.55.00,34760,34760,34755,34755,3
05/02/2008,12.56.00,34760,34760,34760,34760,11
05/02/2008,12.57.00,34760,34760,34760,34760,1
05/02/2008,12.58.00,34765,34770,34765,34770,13
05/02/2008,12.59.00,34760,34760,34760,34760,2
05/02/2008,13.00.00,34760,34760,34760,34760,1
05/02/2008,13.01.00,34770,34770,34755,34755,9
05/02/2008,13.02.00,34760,34765,34745,34745,28
05/02/2008,13.03.00,34745,34745,34740,34745,6
05/02/2008,13.04.00,34745,34750,34745,34750,6
05/02/2008,13.05.00,34750,34760,34745,34745,16
05/02/2008,13.06.00,34745,34745,34740,34745,6
05/02/2008,13.07.00,34745,34750,34745,34750,3
05/02/2008,13.08.00,34750,34750,34740,34740,6
05/02/2008,13.09.00,34740,34755,34740,34750,12
05/02/2008,13.10.00,34750,34755,34750,34755,5
05/02/2008,13.12.00,34745,34745,34745,34745,4
05/02/2008,13.13.00,34745,34745,34745,34745,1
05/02/2008,13.14.00,34745,34745,34740,34740,9
05/02/2008,13.15.00,34735,34735,34710,34720,21
05/02/2008,13.16.00,34715,34730,34705,34730,48
05/02/2008,13.17.00,34730,34745,34730,34735,22
05/02/2008,13.18.00,34735,34735,34730,34730,10
05/02/2008,13.19.00,34725,34735,34725,34735,11
05/02/2008,13.20.00,34740,34745,34725,34735,17
05/02/2008,13.21.00,34735,34735,34735,34735,1
05/02/2008,13.22.00,34725,34725,34720,34720,11
05/02/2008,13.23.00,34720,34720,34695,34720,52
05/02/2008,13.24.00,34710,34730,34690,34730,42
05/02/2008,13.25.00,34725,34730,34710,34710,16
05/02/2008,13.26.00,34705,34705,34685,34685,29
05/02/2008,13.27.00,34690,34690,34670,34680,35
05/02/2008,13.28.00,34680,34685,34670,34675,33
05/02/2008,13.29.00,34680,34680,34660,34660,31
05/02/2008,13.30.00,34655,34670,34650,34665,51
05/02/2008,13.31.00,34670,34675,34665,34675,52
05/02/2008,13.32.00,34660,34665,34655,34665,12
05/02/2008,13.33.00,34665,34670,34655,34670,18
05/02/2008,13.34.00,34665,34665,34665,34665,5
05/02/2008,13.35.00,34665,34675,34660,34675,84
05/02/2008,13.36.00,34665,34665,34655,34655,8
05/02/2008,13.37.00,34655,34660,34640,34650,44
05/02/2008,13.38.00,34645,34650,34625,34645,35
05/02/2008,13.39.00,34635,34645,34625,34640,25
05/02/2008,13.40.00,34635,34640,34630,34635,9
05/02/2008,13.41.00,34630,34645,34630,34645,11
05/02/2008,13.42.00,34645,34645,34635,34645,11
05/02/2008,13.43.00,34650,34650,34645,34645,4
05/02/2008,13.44.00,34640,34645,34635,34635,3
05/02/2008,13.45.00,34640,34645,34640,34640,10
05/02/2008,13.46.00,34645,34650,34645,34645,7
05/02/2008,13.47.00,34650,34650,34650,34650,1
05/02/2008,13.48.00,34645,34645,34610,34620,40
05/02/2008,13.49.00,34610,34620,34575,34580,79
05/02/2008,13.50.00,34585,34585,34580,34585,24
05/02/2008,13.51.00,34580,34580,34550,34570,89
05/02/2008,13.52.00,34575,34580,34575,34580,17
05/02/2008,13.53.00,34585,34585,34570,34570,28
05/02/2008,13.54.00,34570,34580,34570,34570,20
05/02/2008,13.55.00,34575,34580,34555,34575,31
05/02/2008,13.56.00,34580,34580,34570,34570,3
05/02/2008,13.57.00,34570,34575,34555,34560,27
05/02/2008,13.58.00,34550,34565,34545,34560,16
05/02/2008,13.59.00,34560,34575,34560,34565,10
05/02/2008,14.00.00,34570,34570,34555,34560,13
05/02/2008,14.01.00,34570,34570,34565,34570,4
05/02/2008,14.02.00,34560,34560,34535,34550,75
05/02/2008,14.03.00,34555,34555,34545,34550,51
05/02/2008,14.04.00,34555,34555,34550,34550,3
05/02/2008,14.05.00,34550,34550,34545,34550,12
05/02/2008,14.06.00,34555,34555,34555,34555,1
05/02/2008,14.07.00,34550,34550,34540,34545,11
05/02/2008,14.08.00,34540,34540,34525,34530,26
05/02/2008,14.09.00,34530,34540,34530,34535,22
05/02/2008,14.10.00,34535,34540,34530,34535,9
05/02/2008,14.11.00,34535,34540,34520,34535,17
05/02/2008,14.12.00,34540,34545,34535,34540,12
05/02/2008,14.13.00,34540,34545,34540,34545,8
05/02/2008,14.14.00,34545,34550,34540,34550,13
05/02/2008,14.15.00,34540,34555,34540,34555,10
05/02/2008,14.16.00,34555,34565,34550,34560,29
05/02/2008,14.17.00,34555,34555,34555,34555,7
05/02/2008,14.18.00,34560,34565,34555,34555,16
05/02/2008,14.19.00,34555,34565,34555,34560,10
05/02/2008,14.20.00,34560,34580,34560,34570,54
05/02/2008,14.21.00,34575,34580,34570,34580,17
05/02/2008,14.22.00,34585,34590,34575,34585,45
05/02/2008,14.23.00,34585,34585,34580,34585,27
05/02/2008,14.24.00,34580,34580,34575,34575,20
05/02/2008,14.25.00,34575,34580,34575,34575,11
05/02/2008,14.26.00,34570,34575,34570,34575,8
05/02/2008,14.27.00,34575,34575,34540,34545,52
05/02/2008,14.28.00,34545,34555,34540,34550,19
05/02/2008,14.29.00,34545,34545,34540,34545,8
05/02/2008,14.30.00,34545,34560,34545,34560,10
05/02/2008,14.31.00,34560,34565,34560,34565,3
05/02/2008,14.32.00,34570,34580,34570,34580,16
05/02/2008,14.33.00,34580,34590,34580,34585,17
05/02/2008,14.34.00,34585,34585,34580,34580,9
05/02/2008,14.35.00,34575,34580,34575,34580,9
05/02/2008,14.36.00,34580,34580,34570,34570,10
05/02/2008,14.37.00,34570,34570,34560,34565,24
05/02/2008,14.38.00,34565,34570,34565,34570,6
05/02/2008,14.39.00,34575,34585,34575,34580,11
05/02/2008,14.40.00,34580,34590,34570,34570,31
05/02/2008,14.41.00,34570,34570,34550,34560,81
05/02/2008,14.42.00,34560,34570,34560,34560,40
05/02/2008,14.43.00,34560,34565,34520,34525,98
05/02/2008,14.44.00,34525,34535,34520,34520,66
05/02/2008,14.45.00,34515,34525,34485,34500,158
05/02/2008,14.46.00,34505,34510,34495,34510,35
05/02/2008,14.47.00,34510,34515,34500,34510,47
05/02/2008,14.48.00,34515,34515,34495,34495,67
05/02/2008,14.49.00,34495,34495,34455,34470,113
05/02/2008,14.50.00,34475,34485,34460,34480,85
05/02/2008,14.51.00,34480,34505,34480,34505,56
05/02/2008,14.52.00,34510,34515,34505,34510,36
05/02/2008,14.53.00,34510,34510,34500,34505,42
05/02/2008,14.54.00,34495,34495,34480,34485,30
05/02/2008,14.55.00,34490,34490,34310,34325,322
05/02/2008,14.56.00,34340,34340,34230,34325,238
05/02/2008,14.57.00,34330,34355,34320,34330,80
05/02/2008,14.58.00,34340,34340,34260,34260,178
05/02/2008,14.59.00,34260,34270,34210,34230,151
05/02/2008,15.00.00,34230,34240,34190,34210,152
05/02/2008,15.01.00,34210,34255,34210,34250,103
05/02/2008,15.02.00,34250,34275,34235,34270,94
05/02/2008,15.03.00,34275,34290,34265,34280,82
05/02/2008,15.04.00,34290,34290,34255,34275,61
05/02/2008,15.05.00,34270,34275,34245,34250,34
05/02/2008,15.06.00,34260,34275,34235,34245,36
05/02/2008,15.07.00,34255,34255,34220,34230,46
05/02/2008,15.08.00,34240,34255,34230,34250,30
05/02/2008,15.09.00,34245,34275,34245,34260,64
05/02/2008,15.10.00,34260,34270,34255,34255,32
05/02/2008,15.11.00,34255,34255,34210,34250,76
05/02/2008,15.12.00,34250,34265,34240,34255,69
05/02/2008,15.13.00,34255,34270,34240,34240,42
05/02/2008,15.14.00,34240,34245,34220,34220,26
05/02/2008,15.15.00,34215,34215,34185,34215,97
05/02/2008,15.16.00,34225,34225,34200,34210,37
05/02/2008,15.17.00,34220,34235,34220,34235,39
05/02/2008,15.18.00,34230,34240,34220,34230,20
05/02/2008,15.19.00,34225,34245,34220,34235,54
05/02/2008,15.20.00,34230,34240,34205,34205,32
05/02/2008,15.21.00,34210,34210,34135,34145,184
05/02/2008,15.22.00,34155,34165,34150,34150,40
05/02/2008,15.23.00,34145,34145,34080,34095,151
05/02/2008,15.24.00,34095,34110,34060,34085,73
05/02/2008,15.25.00,34090,34150,34090,34145,130
05/02/2008,15.26.00,34140,34140,34135,34135,31
05/02/2008,15.27.00,34135,34155,34130,34155,31
05/02/2008,15.28.00,34160,34195,34160,34165,50
05/02/2008,15.29.00,34170,34190,34170,34175,43
05/02/2008,15.30.00,34180,34215,34180,34200,67
05/02/2008,15.31.00,34190,34215,34190,34195,22
05/02/2008,15.32.00,34195,34210,34195,34200,33
05/02/2008,15.33.00,34200,34205,34185,34200,34
05/02/2008,15.34.00,34210,34210,34190,34190,25
05/02/2008,15.35.00,34190,34205,34135,34135,59
05/02/2008,15.36.00,34140,34140,34110,34120,49
05/02/2008,15.37.00,34120,34135,34095,34125,82
05/02/2008,15.38.00,34125,34130,34105,34115,68
05/02/2008,15.39.00,34115,34125,34080,34085,110
05/02/2008,15.40.00,34090,34125,34085,34120,73
05/02/2008,15.41.00,34120,34155,34120,34150,62
05/02/2008,15.42.00,34145,34170,34120,34140,66
05/02/2008,15.43.00,34140,34140,34085,34090,87
05/02/2008,15.44.00,34080,34095,34035,34065,95
05/02/2008,15.45.00,34065,34095,34060,34080,40
05/02/2008,15.46.00,34080,34080,34035,34080,93
05/02/2008,15.47.00,34080,34090,34065,34085,80
05/02/2008,15.48.00,34080,34125,34075,34115,54
05/02/2008,15.49.00,34120,34120,34090,34105,52
05/02/2008,15.50.00,34110,34145,34105,34115,59
05/02/2008,15.51.00,34115,34125,34115,34125,52
05/02/2008,15.52.00,34120,34135,34110,34130,45
05/02/2008,15.53.00,34125,34140,34115,34135,44
05/02/2008,15.54.00,34140,34150,34135,34140,68
05/02/2008,15.55.00,34145,34155,34140,34140,64
05/02/2008,15.56.00,34145,34175,34135,34175,105
05/02/2008,15.57.00,34170,34200,34165,34185,89
05/02/2008,15.58.00,34200,34200,34155,34155,110
05/02/2008,15.59.00,34165,34175,34155,34160,49
05/02/2008,16.00.00,34160,34165,34130,34130,49
05/02/2008,16.01.00,34130,34145,34125,34130,47
05/02/2008,16.02.00,34135,34135,34100,34115,52
05/02/2008,16.03.00,34115,34120,34080,34120,78
05/02/2008,16.04.00,34120,34120,34100,34105,110
05/02/2008,16.05.00,34100,34100,34085,34090,32
05/02/2008,16.06.00,34095,34105,34085,34100,40
05/02/2008,16.07.00,34095,34095,34055,34060,79
05/02/2008,16.08.00,34065,34095,34065,34095,46
05/02/2008,16.09.00,34095,34130,34095,34115,67
05/02/2008,16.10.00,34115,34135,34105,34130,45
05/02/2008,16.11.00,34125,34135,34095,34110,80
05/02/2008,16.12.00,34125,34140,34100,34135,51
05/02/2008,16.13.00,34140,34140,34130,34140,19
05/02/2008,16.14.00,34140,34145,34120,34130,37
05/02/2008,16.15.00,34130,34130,34100,34115,27
05/02/2008,16.16.00,34110,34150,34110,34135,55
05/02/2008,16.17.00,34150,34170,34145,34155,58
05/02/2008,16.18.00,34155,34170,34140,34145,64
05/02/2008,16.19.00,34145,34150,34125,34125,37
05/02/2008,16.20.00,34130,34155,34130,34150,39
05/02/2008,16.21.00,34155,34155,34120,34130,52
05/02/2008,16.22.00,34130,34145,34125,34145,27
05/02/2008,16.23.00,34140,34140,34105,34105,26
05/02/2008,16.24.00,34100,34100,34075,34085,44
05/02/2008,16.25.00,34085,34100,34075,34090,31
05/02/2008,16.26.00,34100,34150,34095,34135,69
05/02/2008,16.27.00,34140,34160,34140,34155,51
05/02/2008,16.28.00,34155,34160,34130,34140,25
05/02/2008,16.29.00,34135,34170,34130,34165,33
05/02/2008,16.30.00,34165,34185,34160,34170,66
05/02/2008,16.31.00,34170,34170,34130,34150,74
05/02/2008,16.32.00,34140,34150,34125,34135,27
05/02/2008,16.33.00,34120,34145,34115,34140,31
05/02/2008,16.34.00,34130,34145,34110,34115,25
05/02/2008,16.35.00,34110,34115,34100,34115,37
05/02/2008,16.36.00,34115,34135,34105,34110,39
05/02/2008,16.37.00,34110,34120,34070,34095,66
05/02/2008,16.38.00,34105,34115,34085,34115,43
05/02/2008,16.39.00,34120,34140,34115,34135,30
05/02/2008,16.40.00,34135,34135,34105,34120,24
05/02/2008,16.41.00,34105,34120,34080,34080,59
05/02/2008,16.42.00,34080,34100,34070,34080,69
05/02/2008,16.43.00,34080,34085,34060,34060,49
05/02/2008,16.44.00,34055,34060,34040,34040,136
05/02/2008,16.45.00,34045,34070,34040,34065,52
05/02/2008,16.46.00,34060,34075,34055,34060,42
05/02/2008,16.47.00,34055,34060,34040,34045,44
05/02/2008,16.48.00,34055,34055,34015,34015,97
05/02/2008,16.49.00,34025,34040,34015,34015,52
05/02/2008,16.50.00,34020,34030,34005,34020,50
05/02/2008,16.51.00,34020,34030,33915,33925,153
05/02/2008,16.52.00,33925,33970,33920,33945,151
05/02/2008,16.53.00,33945,33965,33935,33945,90
05/02/2008,16.54.00,33950,33950,33930,33935,49
05/02/2008,16.55.00,33935,33950,33890,33895,65
05/02/2008,16.56.00,33890,33895,33835,33850,180
05/02/2008,16.57.00,33850,33895,33850,33880,88
05/02/2008,16.58.00,33885,33910,33885,33905,79
05/02/2008,16.59.00,33905,33915,33880,33880,52
05/02/2008,17.00.00,33885,33905,33870,33895,78
05/02/2008,17.01.00,33890,33890,33860,33860,108
05/02/2008,17.02.00,33855,33865,33825,33845,139
05/02/2008,17.03.00,33845,33880,33845,33865,87
05/02/2008,17.04.00,33865,33895,33860,33890,68
05/02/2008,17.05.00,33890,33895,33835,33835,87
05/02/2008,17.06.00,33840,33855,33825,33835,114
05/02/2008,17.07.00,33825,33865,33820,33860,108
05/02/2008,17.08.00,33860,33880,33850,33860,118
05/02/2008,17.09.00,33860,33900,33855,33895,110
05/02/2008,17.10.00,33890,33900,33880,33880,72
05/02/2008,17.11.00,33890,33930,33885,33920,81
05/02/2008,17.12.00,33925,33945,33920,33930,78
05/02/2008,17.13.00,33940,33945,33915,33935,63
05/02/2008,17.14.00,33940,33955,33935,33950,78
05/02/2008,17.15.00,33950,33960,33930,33960,91
05/02/2008,17.16.00,33960,33965,33935,33935,73
05/02/2008,17.17.00,33935,33945,33895,33915,111
05/02/2008,17.18.00,33920,33925,33880,33885,92
05/02/2008,17.19.00,33885,33910,33885,33900,55
05/02/2008,17.20.00,33905,33905,33880,33900,83
05/02/2008,17.21.00,33885,33910,33875,33895,74
05/02/2008,17.22.00,33895,33910,33890,33900,39
05/02/2008,17.23.00,33900,33900,33880,33900,60
05/02/2008,17.24.00,33895,33920,33890,33910,66
05/02/2008,17.25.00,33910,33915,33890,33890,68
05/02/2008,17.26.00,33900,33900,33850,33850,160
05/02/2008,17.27.00,33860,33870,33845,33860,112
05/02/2008,17.28.00,33865,33885,33865,33880,57
05/02/2008,17.29.00,33875,33880,33855,33880,90
05/02/2008,17.30.00,33885,33890,33860,33860,72
05/02/2008,17.31.00,33855,33895,33855,33885,62
05/02/2008,17.32.00,33890,33895,33880,33895,47
05/02/2008,17.33.00,33895,33915,33890,33915,44
05/02/2008,17.34.00,33920,33920,33900,33905,58
05/02/2008,17.35.00,33905,33930,33895,33925,69
05/02/2008,17.36.00,33925,33925,33905,33925,45
05/02/2008,17.37.00,33925,33930,33915,33915,26
05/02/2008,17.38.00,33915,33920,33910,33915,43
05/02/2008,17.39.00,33915,33920,33895,33895,57