DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
21/07/2003	9.00.00	25695	25730	25695	25730	3
21/07/2003	9.30.00	25730	25760	25730	25760	3
21/07/2003	10.00.00	25785	25785	25755	25755	3
21/07/2003	10.30.00	25675	25675	25560	25560	15
21/07/2003	11.00.00	25540	25560	25535	25560	3
21/07/2003	11.30.00	25550	25550	25475	25480	5
21/07/2003	12.00.00	25450	25455	25450	25455	3
21/07/2003	13.00.00	25505	25505	25505	25505	2
21/07/2003	15.30.00	25480	25480	25450	25450	3
21/07/2003	16.00.00	25400	25410	25330	25330	19
21/07/2003	16.30.00	25330	25330	25300	25320	21
21/07/2003	17.00.00	25350	25355	25325	25355	11
22/07/2003	9.00.00	25440	25440	25380	25380	4
22/07/2003	9.30.00	25430	25450	25430	25450	2
22/07/2003	10.00.00	25450	25450	25350	25370	8
22/07/2003	10.30.00	25365	25365	25295	25295	17
22/07/2003	11.00.00	25325	25325	25270	25270	5
22/07/2003	11.30.00	25275	25275	25240	25240	7
22/07/2003	12.30.00	25290	25290	25290	25290	1
22/07/2003	13.00.00	25350	25350	25350	25350	1
22/07/2003	13.30.00	25400	25455	25400	25455	5
22/07/2003	14.00.00	25430	25430	25430	25430	2
22/07/2003	14.30.00	25390	25390	25390	25390	1
22/07/2003	15.00.00	25430	25430	25430	25430	1
22/07/2003	16.00.00	25360	25360	25330	25330	5
22/07/2003	16.30.00	25360	25360	25330	25330	15
22/07/2003	17.00.00	25405	25405	25400	25405	4
22/07/2003	17.30.00	25430	25430	25430	25430	2
23/07/2003	9.00.00	25520	25520	25520	25520	1
23/07/2003	9.30.00	25560	25560	25550	25550	6
23/07/2003	10.00.00	25465	25465	25465	25465	1
23/07/2003	10.30.00	25450	25505	25450	25470	7
23/07/2003	11.00.00	25500	25500	25500	25500	3
23/07/2003	11.30.00	25460	25460	25400	25415	17
23/07/2003	12.00.00	25445	25445	25430	25430	10
23/07/2003	12.30.00	25430	25440	25430	25440	10
23/07/2003	13.00.00	25440	25455	25435	25455	16
23/07/2003	13.30.00	25455	25455	25455	25455	1
23/07/2003	14.00.00	25475	25485	25475	25475	13
23/07/2003	14.30.00	25500	25510	25500	25510	2
23/07/2003	15.30.00	25480	25480	25435	25450	16
23/07/2003	16.00.00	25380	25380	25350	25350	4
23/07/2003	16.30.00	25355	25365	25315	25320	31
23/07/2003	17.00.00	25305	25330	25300	25330	16
23/07/2003	17.30.00	25380	25390	25370	25390	4
24/07/2003	9.00.00	25350	25350	25350	25350	1
24/07/2003	9.30.00	25400	25400	25360	25360	8
24/07/2003	10.00.00	25340	25350	25340	25350	2
24/07/2003	10.30.00	25380	25400	25380	25400	2
24/07/2003	11.00.00	25450	25485	25440	25485	6
24/07/2003	11.30.00	25485	25485	25485	25485	1
24/07/2003	12.00.00	25485	25485	25485	25485	1
24/07/2003	12.30.00	25460	25460	25440	25445	10
24/07/2003	14.00.00	25470	25510	25470	25510	2
24/07/2003	14.30.00	25540	25665	25540	25655	12
24/07/2003	15.00.00	25650	25665	25650	25660	3
24/07/2003	15.30.00	25660	25660	25590	25590	8
24/07/2003	16.00.00	25660	25680	25620	25620	10
24/07/2003	16.30.00	25600	25600	25600	25600	1
24/07/2003	17.00.00	25645	25660	25645	25660	2
24/07/2003	17.30.00	25630	25630	25600	25600	2
25/07/2003	9.00.00	25360	25475	25360	25475	8
25/07/2003	9.30.00	25445	25445	25445	25445	4
25/07/2003	10.00.00	25500	25565	25500	25565	22
25/07/2003	10.30.00	25540	25550	25530	25530	17
25/07/2003	11.30.00	25540	25540	25535	25535	7
25/07/2003	12.00.00	25590	25610	25590	25610	2
25/07/2003	12.30.00	25600	25600	25570	25570	5
25/07/2003	13.00.00	25550	25550	25550	25550	1
25/07/2003	13.30.00	25570	25570	25570	25570	1
25/07/2003	14.30.00	25625	25650	25600	25600	3
25/07/2003	15.30.00	25550	25550	25550	25550	2
25/07/2003	16.00.00	25565	25565	25470	25470	13
25/07/2003	16.30.00	25475	25475	25390	25410	32
25/07/2003	17.00.00	25455	25465	25455	25465	2
25/07/2003	17.30.00	25440	25445	25430	25445	19
28/07/2003	9.00.00	25645	26300	25645	25775	22
28/07/2003	9.30.00	25785	25835	25785	25810	14
28/07/2003	10.00.00	25810	25810	25770	25770	9
28/07/2003	11.00.00	25800	25800	25790	25800	4
28/07/2003	12.30.00	25750	25750	25750	25750	1
28/07/2003	14.00.00	25740	25775	25740	25775	3
28/07/2003	14.30.00	25780	25780	25760	25760	9
28/07/2003	15.00.00	25770	25770	25770	25770	5
28/07/2003	15.30.00	25735	25735	25660	25660	6
28/07/2003	16.00.00	25700	25725	25700	25725	4
28/07/2003	16.30.00	25705	25725	25690	25725	6
28/07/2003	17.00.00	25680	25710	25680	25685	10
28/07/2003	17.30.00	25660	25690	25660	25690	7
29/07/2003	9.00.00	25625	25625	25625	25625	1
29/07/2003	9.30.00	25690	25695	25640	25640	20
29/07/2003	10.00.00	25650	25650	25650	25650	2
29/07/2003	10.30.00	25680	25680	25675	25675	3
29/07/2003	11.30.00	25755	25755	25755	25755	1
29/07/2003	13.30.00	25705	25705	25705	25705	1
29/07/2003	14.30.00	25665	25665	25665	25665	1
29/07/2003	15.30.00	25660	25680	25660	25680	2
29/07/2003	16.00.00	25625	25625	24155	25390	30
29/07/2003	16.30.00	25290	25380	25270	25380	11
29/07/2003	17.00.00	25360	25370	25360	25370	8
29/07/2003	17.30.00	25375	25410	25375	25410	5
30/07/2003	13.30.00	25465	25465	25465	25465	5
30/07/2003	15.30.00	25400	25430	25400	25430	2
30/07/2003	16.00.00	25350	25400	25350	25400	5
30/07/2003	16.30.00	25450	25450	25450	25450	1
31/07/2003	9.00.00	25500	25500	25500	25500	1
31/07/2003	10.00.00	25405	25405	25405	25405	2
31/07/2003	10.30.00	25380	25380	25380	25380	2
31/07/2003	11.30.00	25300	25300	25285	25285	7
31/07/2003	12.00.00	25290	25290	25290	25290	1
31/07/2003	13.00.00	25320	25320	25320	25320	1
31/07/2003	13.30.00	25355	25355	25355	25355	2
31/07/2003	14.00.00	25315	25315	25275	25275	3
31/07/2003	14.30.00	25370	25515	25370	25515	7
31/07/2003	15.00.00	25550	25725	25545	25695	20
31/07/2003	15.30.00	25635	25715	25635	25715	2
31/07/2003	16.00.00	25705	25710	25600	25600	17
31/07/2003	16.30.00	25600	25695	25580	25695	12
31/07/2003	17.00.00	25660	25710	25660	25710	5
31/07/2003	17.30.00	25640	25640	25620	25630	6
01/08/2003	9.00.00	25580	25580	25540	25540	3
01/08/2003	9.30.00	25550	25550	25550	25550	1
01/08/2003	10.00.00	25590	25640	25590	25640	10
01/08/2003	10.30.00	25665	25665	25665	25665	6
01/08/2003	11.30.00	25680	25680	25660	25660	2
01/08/2003	12.00.00	25650	25650	25615	25615	9
01/08/2003	12.30.00	25640	25640	25640	25640	2
01/08/2003	13.00.00	25620	25620	25620	25620	5
01/08/2003	13.30.00	25615	25615	25615	25615	10
01/08/2003	14.00.00	25620	25620	25605	25605	11
01/08/2003	14.30.00	25550	25575	25530	25530	13
01/08/2003	15.00.00	25595	25595	25595	25595	1
01/08/2003	15.30.00	25650	25650	25605	25605	9
01/08/2003	16.00.00	25575	25590	25485	25485	8
01/08/2003	16.30.00	25480	25480	25480	25480	2
01/08/2003	17.00.00	25480	25520	25480	25520	3
01/08/2003	17.30.00	25475	25475	25475	25475	1
04/08/2003	9.00.00	25405	25485	25405	25485	5
04/08/2003	9.30.00	25495	25500	25420	25500	76
04/08/2003	10.00.00	25480	25565	25480	25565	6
04/08/2003	10.30.00	25605	25615	25605	25615	2
04/08/2003	11.30.00	25565	25575	25565	25575	20
04/08/2003	12.00.00	25600	25600	25600	25600	1
04/08/2003	13.00.00	25595	25610	25595	25610	2
04/08/2003	13.30.00	25615	25615	25615	25615	1
04/08/2003	14.30.00	25570	25570	25570	25570	1
04/08/2003	15.00.00	25555	25555	25555	25555	1
04/08/2003	15.30.00	25520	25520	25440	25500	14
04/08/2003	16.00.00	25520	25520	25250	25250	23
04/08/2003	16.30.00	25130	25160	25095	25115	12
04/08/2003	17.00.00	25145	25195	25145	25175	3
04/08/2003	17.30.00	25215	25215	25215	25215	1
05/08/2003	9.00.00	25270	25330	25270	25270	5
05/08/2003	9.30.00	25200	25200	25180	25180	2
05/08/2003	10.00.00	25260	25290	25250	25250	4
05/08/2003	10.30.00	25180	25180	25175	25175	2
05/08/2003	11.00.00	25225	25225	25225	25225	2
05/08/2003	11.30.00	25240	25240	25240	25240	1
05/08/2003	12.00.00	25190	25190	25190	25190	1
05/08/2003	12.30.00	25220	25220	25220	25220	1
05/08/2003	14.30.00	25300	25340	25300	25335	4
05/08/2003	17.00.00	25300	25300	25280	25280	2
05/08/2003	17.30.00	25260	25270	25260	25270	2
06/08/2003	9.00.00	25100	25130	25080	25090	8
06/08/2003	9.30.00	25070	25070	25060	25060	2
06/08/2003	10.00.00	25150	25150	25150	25150	1
06/08/2003	10.30.00	25000	25020	24980	25015	10
06/08/2003	11.00.00	25015	25015	25015	25015	1
06/08/2003	11.30.00	25005	25020	25000	25020	4
06/08/2003	12.00.00	25040	25040	25040	25040	2
06/08/2003	14.00.00	25100	25110	25100	25105	3
06/08/2003	14.30.00	25080	25080	25080	25080	5
06/08/2003	15.00.00	25075	25075	25075	25075	1
06/08/2003	15.30.00	25070	25160	25045	25160	8
06/08/2003	16.00.00	25150	25150	25005	25005	8
06/08/2003	16.30.00	25035	25080	25030	25080	8
06/08/2003	17.00.00	25060	25060	25060	25060	1
06/08/2003	17.30.00	25045	25090	25035	25035	5
07/08/2003	9.00.00	25090	25090	25090	25090	1
07/08/2003	9.30.00	25035	25035	25010	25030	3
07/08/2003	10.00.00	25035	25035	25020	25025	14
07/08/2003	11.00.00	25000	25000	24980	24985	4
07/08/2003	12.00.00	24920	24920	24895	24895	5
07/08/2003	12.30.00	24945	24945	24945	24945	2
07/08/2003	13.30.00	24945	24945	24945	24945	1
07/08/2003	14.30.00	24960	24975	24945	24955	9
07/08/2003	15.00.00	25020	25100	25000	25100	19
07/08/2003	15.30.00	25020	25020	24970	24970	7
07/08/2003	16.00.00	25000	25005	25000	25005	3
07/08/2003	16.30.00	25060	25070	25050	25070	10
07/08/2003	17.00.00	25080	25080	25080	25080	1
08/08/2003	9.30.00	25075	25075	25075	25075	20
08/08/2003	10.00.00	25100	25155	25100	25155	13
08/08/2003	10.30.00	25140	25140	25140	25140	1
08/08/2003	11.00.00	25200	25240	25200	25240	9
08/08/2003	12.00.00	25205	25205	25205	25205	1
08/08/2003	13.00.00	25220	25240	25220	25240	16
08/08/2003	14.00.00	25210	25210	25210	25210	1
08/08/2003	14.30.00	25230	25265	25230	25265	24
08/08/2003	15.00.00	25280	25350	25280	25330	7
08/08/2003	15.30.00	25315	25320	25280	25320	8
08/08/2003	16.00.00	25240	25250	25240	25250	3
08/08/2003	16.30.00	25265	25265	25265	25265	3
08/08/2003	17.00.00	25230	25230	25200	25200	9
08/08/2003	17.30.00	25235	25235	25230	25230	19
11/08/2003	9.00.00	25305	25305	25300	25300	8
11/08/2003	9.30.00	25300	25320	25300	25320	7
11/08/2003	10.00.00	25320	25335	25320	25320	12
11/08/2003	11.00.00	25315	25315	25295	25295	11
11/08/2003	11.30.00	25260	25260	25235	25240	5
11/08/2003	12.00.00	25255	25255	25255	25255	1
11/08/2003	12.30.00	25270	25280	25270	25280	14
11/08/2003	13.00.00	25280	25280	25280	25280	2
11/08/2003	13.30.00	25300	25340	25300	25340	29
11/08/2003	14.00.00	25290	25290	25270	25270	3
11/08/2003	14.30.00	25265	25270	25260	25260	11
11/08/2003	15.30.00	25275	25350	25275	25350	8
11/08/2003	16.00.00	25370	25480	25370	25480	21
11/08/2003	16.30.00	25500	25500	25500	25500	1
11/08/2003	17.00.00	25490	25490	25440	25440	9
11/08/2003	17.30.00	25440	25440	25415	25415	14
12/08/2003	9.00.00	25420	25420	25420	25420	1
12/08/2003	9.30.00	25475	25525	25475	25520	3
12/08/2003	10.30.00	25480	25520	25480	25500	10
12/08/2003	11.00.00	25530	25570	25530	25550	12
12/08/2003	11.30.00	25580	25580	25555	25555	11
12/08/2003	12.00.00	25545	25545	25540	25540	8
12/08/2003	12.30.00	25530	25530	25525	25525	4
12/08/2003	13.00.00	25540	25550	25540	25550	4
12/08/2003	13.30.00	25570	25570	25540	25540	10
12/08/2003	14.30.00	25565	25575	25565	25575	3
12/08/2003	15.00.00	25560	25560	25560	25560	1
12/08/2003	15.30.00	25555	25555	25500	25515	10
12/08/2003	16.00.00	25540	25540	25540	25540	4
12/08/2003	16.30.00	25575	25610	25575	25590	21
12/08/2003	17.30.00	25550	25550	25540	25540	10
13/08/2003	9.00.00	25665	25680	25660	25660	5
13/08/2003	9.30.00	25730	25730	25730	25730	1
13/08/2003	10.00.00	25705	25705	25705	25705	3
13/08/2003	10.30.00	25695	25695	25695	25695	11
13/08/2003	11.00.00	25705	25725	25705	25725	4
13/08/2003	11.30.00	25700	25700	25700	25700	1
13/08/2003	12.00.00	25690	25690	25690	25690	2
13/08/2003	12.30.00	25715	25715	25710	25710	2
13/08/2003	14.30.00	25735	25745	25735	25745	8
13/08/2003	15.00.00	25740	25775	25740	25775	17
13/08/2003	15.30.00	25780	25780	25645	25675	49
13/08/2003	16.00.00	25645	25645	25590	25615	42
13/08/2003	16.30.00	25605	25605	25530	25530	28
13/08/2003	17.00.00	25550	25575	25540	25565	7
13/08/2003	17.30.00	25560	25560	25545	25545	12
14/08/2003	9.00.00	25665	25670	25650	25650	4
14/08/2003	9.30.00	25600	25600	25600	25600	1
14/08/2003	10.30.00	25645	25645	25645	25645	7
14/08/2003	11.00.00	25695	25740	25685	25725	25
14/08/2003	11.30.00	25725	25820	25725	25795	11
14/08/2003	12.00.00	25795	25795	25790	25790	8
14/08/2003	12.30.00	25780	25815	25780	25815	4
14/08/2003	13.30.00	25775	25775	25775	25775	5
14/08/2003	14.30.00	25750	25755	25750	25750	9
14/08/2003	15.00.00	25745	25745	25745	25745	2
14/08/2003	15.30.00	25760	25760	25730	25730	7
14/08/2003	16.00.00	25720	25825	25715	25825	19
14/08/2003	16.30.00	25850	25950	25850	25900	40
14/08/2003	17.00.00	25900	25900	25880	25880	30
18/08/2003	9.00.00	25990	26055	25990	26025	18
18/08/2003	9.30.00	26005	26010	26000	26000	5
18/08/2003	10.00.00	26000	26005	25990	25990	35
18/08/2003	10.30.00	26000	26010	25960	25960	11
18/08/2003	11.00.00	25925	25925	25905	25910	3
18/08/2003	11.30.00	25920	25920	25905	25905	5
18/08/2003	12.00.00	25900	25900	25900	25900	1
18/08/2003	13.00.00	25920	25935	25920	25935	5
18/08/2003	14.00.00	25970	25970	25970	25970	1
18/08/2003	14.30.00	25985	25985	25945	25945	3
18/08/2003	15.00.00	25940	25950	25940	25950	4
18/08/2003	15.30.00	25995	26000	25990	25990	6
18/08/2003	16.00.00	25940	25980	25940	25980	4
18/08/2003	16.30.00	25960	26080	25960	26070	17
18/08/2003	17.00.00	26045	26065	26045	26055	3
19/08/2003	9.00.00	26170	26170	26065	26065	11
19/08/2003	10.00.00	26050	26085	26050	26085	6
19/08/2003	10.30.00	26110	26110	26080	26080	11
19/08/2003	11.00.00	26120	26155	26120	26135	16
19/08/2003	11.30.00	26090	26090	26090	26090	1
19/08/2003	12.30.00	26055	26055	26055	26055	1
19/08/2003	13.00.00	26040	26040	26030	26035	7
19/08/2003	13.30.00	26035	26035	26035	26035	3
19/08/2003	14.00.00	26045	26070	26045	26070	2
19/08/2003	15.30.00	26010	26010	25985	25985	17
19/08/2003	16.00.00	25990	26000	25920	25970	28
19/08/2003	16.30.00	26015	26035	26015	26035	5
19/08/2003	17.00.00	26030	26030	26030	26030	1
19/08/2003	17.30.00	26050	26050	26040	26045	7
20/08/2003	9.00.00	26065	26080	25980	25980	7
20/08/2003	9.30.00	25985	25985	25950	25950	8
20/08/2003	10.00.00	25950	25980	25950	25970	3
20/08/2003	11.00.00	26000	26000	25955	25955	6
20/08/2003	11.30.00	25955	25955	25950	25950	9
20/08/2003	12.00.00	25960	25970	25960	25970	4
20/08/2003	12.30.00	25975	25975	25975	25975	2
20/08/2003	13.00.00	25955	25955	25915	25915	4
20/08/2003	13.30.00	25930	25930	25875	25875	10
20/08/2003	14.00.00	25880	25880	25860	25860	5
20/08/2003	14.30.00	25855	25860	25835	25850	16
20/08/2003	15.00.00	25845	25845	25810	25815	6
20/08/2003	15.30.00	25820	25875	25820	25875	4
20/08/2003	16.00.00	25845	25845	25800	25830	6
20/08/2003	16.30.00	25820	25835	25815	25835	6
20/08/2003	17.00.00	25870	25885	25865	25885	13
20/08/2003	17.30.00	25885	25900	25885	25900	2
21/08/2003	9.00.00	25930	26030	25930	26025	5
21/08/2003	9.30.00	26010	26010	26010	26010	1
21/08/2003	10.00.00	26005	26030	26005	26030	2
21/08/2003	10.30.00	25985	25985	25985	25985	2
21/08/2003	11.00.00	26030	26035	26030	26035	5
21/08/2003	11.30.00	26040	26040	26040	26040	2
21/08/2003	12.00.00	26020	26020	26020	26020	2
21/08/2003	12.30.00	26005	26005	26005	26005	1
21/08/2003	13.00.00	26005	26010	26005	26010	2
21/08/2003	14.00.00	25985	25985	25985	25985	2
21/08/2003	14.30.00	26000	26020	26000	26020	9
21/08/2003	15.00.00	26040	26040	26035	26035	4
21/08/2003	15.30.00	26030	26030	26015	26015	4
21/08/2003	16.00.00	26030	26030	25950	25970	20
21/08/2003	16.30.00	25960	25960	25940	25950	11
21/08/2003	17.00.00	25970	25970	25880	25880	19
21/08/2003	17.30.00	25880	25880	25870	25870	4
22/08/2003	9.00.00	25865	25865	25865	25865	1
22/08/2003	9.30.00	25975	25975	25930	25940	19
22/08/2003	10.00.00	25935	25945	25915	25930	16
22/08/2003	10.30.00	25925	25925	25900	25900	3
22/08/2003	11.00.00	25885	25885	25885	25885	1
22/08/2003	11.30.00	25925	25930	25925	25930	3
22/08/2003	12.00.00	25905	25905	25900	25900	5
22/08/2003	13.00.00	25900	25900	25900	25900	4
22/08/2003	13.30.00	25880	25880	25845	25845	16
22/08/2003	14.00.00	25880	25880	25880	25880	2
22/08/2003	14.30.00	25905	26055	25905	26055	21
22/08/2003	15.00.00	26060	26100	26020	26030	18
22/08/2003	15.30.00	26050	26055	26025	26030	19
22/08/2003	16.00.00	26015	26015	25985	25985	22
22/08/2003	16.30.00	25985	25985	25945	25980	5
22/08/2003	17.00.00	25975	25975	25930	25930	4
22/08/2003	17.30.00	25940	25940	25940	25940	1
25/08/2003	9.00.00	25860	25865	25735	25735	12
25/08/2003	9.30.00	25760	25780	25705	25705	29
25/08/2003	10.00.00	25715	25715	25715	25715	4
25/08/2003	10.30.00	25730	25755	25730	25755	12
25/08/2003	11.00.00	25775	25785	25770	25770	9
25/08/2003	11.30.00	25760	25760	25760	25760	1
25/08/2003	12.00.00	25740	25740	25720	25720	6
25/08/2003	12.30.00	25730	25730	25715	25715	2
25/08/2003	13.30.00	25720	25720	25710	25710	2
25/08/2003	14.00.00	25725	25730	25725	25730	3
25/08/2003	14.30.00	25750	25750	25750	25750	5
25/08/2003	15.00.00	25775	25780	25740	25740	8
25/08/2003	15.30.00	25760	25760	25735	25735	4
25/08/2003	16.00.00	25740	25740	25700	25700	2
25/08/2003	16.30.00	25725	25725	25725	25725	5
25/08/2003	17.00.00	25700	25710	25690	25710	3
25/08/2003	17.30.00	25700	25720	25700	25720	2
26/08/2003	9.00.00	25795	25795	25795	25795	2
26/08/2003	9.30.00	25775	25775	25775	25775	3
26/08/2003	10.00.00	25820	25820	25810	25820	4
26/08/2003	10.30.00	25775	25800	25775	25795	11
26/08/2003	11.00.00	25770	25770	25755	25755	3
26/08/2003	11.30.00	25770	25790	25770	25790	10
26/08/2003	12.00.00	25755	25755	25755	25755	1
26/08/2003	12.30.00	25740	25740	25705	25710	9
26/08/2003	13.00.00	25675	25675	25650	25660	13
26/08/2003	14.00.00	25640	25650	25640	25650	127
26/08/2003	14.30.00	25660	25665	25660	25665	3
26/08/2003	15.00.00	25635	25635	25635	25635	1
26/08/2003	15.30.00	25640	25640	25640	25640	2
26/08/2003	16.00.00	25660	25675	25490	25520	31
26/08/2003	16.30.00	25485	25530	25465	25530	8
26/08/2003	17.00.00	25520	25520	25515	25520	10
26/08/2003	17.30.00	25505	25520	25505	25520	16
27/08/2003	9.00.00	25620	25620	25600	25600	2
27/08/2003	9.30.00	25615	25620	25615	25620	2
27/08/2003	10.00.00	25600	25600	25600	25600	1
27/08/2003	10.30.00	25630	25655	25630	25630	8
27/08/2003	11.30.00	25580	25580	25580	25580	1
27/08/2003	12.00.00	25630	25630	25610	25610	8
27/08/2003	12.30.00	25590	25590	25590	25590	1
27/08/2003	13.00.00	25580	25580	25580	25580	1
27/08/2003	13.30.00	25550	25550	25550	25550	1
27/08/2003	15.30.00	25535	25550	25520	25520	4
27/08/2003	16.00.00	25500	25550	25500	25545	21
27/08/2003	16.30.00	25560	25635	25560	25635	4
27/08/2003	17.00.00	25615	25615	25610	25610	2
27/08/2003	17.30.00	25650	25675	25650	25675	9
28/08/2003	9.00.00	25660	25660	25660	25660	4
28/08/2003	9.30.00	25720	25790	25705	25790	13
28/08/2003	10.00.00	25775	25840	25775	25815	10
28/08/2003	10.30.00	25795	25820	25795	25820	4
28/08/2003	11.00.00	25815	25835	25815	25830	10
28/08/2003	11.30.00	25825	25825	25790	25790	9
28/08/2003	12.00.00	25825	25825	25825	25825	2
28/08/2003	12.30.00	25850	25875	25845	25875	10
28/08/2003	13.00.00	25855	25855	25855	25855	2
28/08/2003	13.30.00	25855	25855	25855	25855	1
28/08/2003	14.00.00	25850	25880	25850	25880	2
28/08/2003	14.30.00	25905	25915	25830	25840	52
28/08/2003	15.00.00	25825	25825	25825	25825	1
28/08/2003	15.30.00	25870	25870	25810	25810	8
28/08/2003	16.00.00	25785	25790	25710	25750	24
28/08/2003	16.30.00	25745	25750	25715	25725	11
28/08/2003	17.00.00	25700	25770	25700	25770	5
29/08/2003	9.00.00	25835	25860	25835	25860	4
29/08/2003	9.30.00	25835	25855	25835	25855	5
29/08/2003	10.00.00	25835	25835	25790	25805	21
29/08/2003	10.30.00	25785	25785	25785	25785	2
29/08/2003	11.30.00	25750	25755	25715	25715	11
29/08/2003	12.00.00	25735	25735	25735	25735	2
29/08/2003	12.30.00	25740	25760	25740	25760	5
29/08/2003	13.00.00	25750	25750	25690	25690	15
29/08/2003	13.30.00	25700	25700	25700	25700	2
29/08/2003	14.00.00	25660	25665	25655	25660	8
29/08/2003	14.30.00	25650	25650	25650	25650	1
29/08/2003	15.00.00	25640	25665	25635	25665	4
29/08/2003	15.30.00	25655	25690	25655	25690	13
29/08/2003	16.00.00	25685	25695	25610	25690	17
29/08/2003	16.30.00	25705	25705	25675	25675	19
29/08/2003	17.00.00	25615	25660	25615	25630	38
29/08/2003	17.30.00	25630	25630	25535	25535	3
01/09/2003	9.00.00	25665	25765	25665	25765	13
01/09/2003	9.30.00	25770	25770	25755	25760	15
01/09/2003	10.00.00	25770	25810	25770	25810	14
01/09/2003	10.30.00	25805	25810	25790	25810	70
01/09/2003	11.00.00	25815	25865	25815	25865	22
01/09/2003	11.30.00	25855	25855	25830	25830	12
01/09/2003	12.00.00	25840	25850	25830	25830	9
01/09/2003	12.30.00	25810	25810	25810	25810	1
01/09/2003	13.00.00	25800	25800	25800	25800	5
01/09/2003	13.30.00	25795	25795	25795	25795	1
01/09/2003	15.00.00	25825	25825	25815	25815	3
01/09/2003	15.30.00	25780	25780	25780	25780	3
01/09/2003	16.00.00	25755	25815	25750	25815	49
01/09/2003	16.30.00	25830	25845	25825	25825	9
01/09/2003	17.00.00	25825	25835	25805	25805	26
01/09/2003	17.30.00	25810	25815	25790	25815	10
02/09/2003	9.00.00	25865	25885	25865	25885	4
02/09/2003	9.30.00	25840	25840	25795	25795	11
02/09/2003	10.00.00	25825	25900	25825	25890	30
02/09/2003	10.30.00	25895	25910	25895	25910	12
02/09/2003	11.00.00	25870	25885	25870	25885	4
02/09/2003	11.30.00	25890	25890	25880	25880	11
02/09/2003	12.00.00	25890	25915	25890	25915	15
02/09/2003	12.30.00	25915	25945	25910	25910	9
02/09/2003	13.00.00	25910	25915	25910	25915	13
02/09/2003	14.00.00	25890	25890	25890	25890	1
02/09/2003	14.30.00	25890	25910	25890	25910	2
02/09/2003	15.30.00	25915	25925	25890	25890	8
02/09/2003	16.00.00	25925	25940	25760	25815	57
02/09/2003	16.30.00	25800	25840	25800	25840	15
02/09/2003	17.00.00	25855	25870	25845	25870	10
02/09/2003	17.30.00	25850	25875	25850	25870	5
03/09/2003	9.00.00	25970	26075	25965	26025	45
03/09/2003	9.30.00	26020	26145	26020	26135	48
03/09/2003	10.00.00	26140	26140	26115	26120	22
03/09/2003	10.30.00	26120	26125	26110	26120	20
03/09/2003	11.00.00	26100	26120	26100	26120	6
03/09/2003	11.30.00	26140	26175	26135	26135	12
03/09/2003	12.00.00	26135	26140	26135	26140	50
03/09/2003	12.30.00	26155	26165	26150	26150	7
03/09/2003	14.30.00	26160	26240	26160	26240	36
03/09/2003	15.00.00	26205	26245	26205	26225	51
03/09/2003	15.30.00	26215	26230	26165	26165	117
03/09/2003	16.00.00	26170	26235	26170	26205	33
03/09/2003	16.30.00	26155	26200	26155	26200	13
03/09/2003	17.00.00	26215	26230	26175	26175	28
03/09/2003	17.30.00	26175	26185	26170	26185	9
04/09/2003	9.00.00	26160	26160	26095	26110	46
04/09/2003	9.30.00	26155	26160	26155	26160	2
04/09/2003	10.00.00	26225	26260	26215	26225	8
04/09/2003	10.30.00	26210	26210	26205	26205	5
04/09/2003	11.00.00	26190	26190	26125	26125	10
04/09/2003	11.30.00	26150	26150	26150	26150	3
04/09/2003	12.00.00	26150	26150	26140	26140	9
04/09/2003	12.30.00	26125	26125	26125	26125	1
04/09/2003	13.00.00	26110	26110	26090	26090	69
04/09/2003	13.30.00	26090	26130	26090	26120	14
04/09/2003	14.00.00	26105	26120	26105	26120	13
04/09/2003	14.30.00	26115	26120	26040	26080	28
04/09/2003	15.00.00	26095	26155	26095	26140	38
04/09/2003	15.30.00	26140	26175	26115	26175	10
04/09/2003	16.00.00	26160	26195	26160	26195	16
04/09/2003	16.30.00	26130	26140	26105	26115	20
04/09/2003	17.00.00	26115	26190	26115	26175	27
04/09/2003	17.30.00	26175	26185	26175	26180	9
05/09/2003	9.00.00	26200	26200	26200	26200	1
05/09/2003	9.30.00	26220	26255	26205	26210	10
05/09/2003	10.00.00	26200	26200	26140	26140	9
05/09/2003	10.30.00	26155	26170	26155	26160	24
05/09/2003	11.00.00	26130	26155	26125	26155	20
05/09/2003	11.30.00	26160	26170	26160	26170	20
05/09/2003	12.00.00	26165	26165	26150	26150	2
05/09/2003	12.30.00	26140	26140	26130	26130	8
05/09/2003	13.00.00	26145	26155	26145	26155	5
05/09/2003	13.30.00	26170	26170	26170	26170	3
05/09/2003	14.00.00	26175	26175	26165	26165	3
05/09/2003	14.30.00	26160	26160	26065	26065	46
05/09/2003	15.00.00	26060	26065	26060	26065	7
05/09/2003	15.30.00	26065	26110	26065	26110	9
05/09/2003	16.00.00	26105	26165	26105	26165	23
05/09/2003	16.30.00	26170	26170	26120	26160	9
05/09/2003	17.00.00	26155	26190	26135	26180	16
05/09/2003	17.30.00	26170	26170	26150	26150	20
08/09/2003	9.00.00	26100	26100	26090	26090	6
08/09/2003	9.30.00	26140	26195	26140	26195	11
08/09/2003	10.00.00	26165	26210	26135	26210	65
08/09/2003	10.30.00	26215	26215	26195	26205	13
08/09/2003	11.00.00	26215	26260	26215	26260	14
08/09/2003	11.30.00	26270	26320	26260	26320	37
08/09/2003	12.00.00	26300	26350	26300	26340	23
08/09/2003	12.30.00	26330	26330	26305	26310	3
08/09/2003	13.00.00	26310	26325	26310	26325	443
08/09/2003	13.30.00	26310	26310	26300	26300	4
08/09/2003	14.00.00	26290	26305	26290	26305	6
08/09/2003	14.30.00	26315	26315	26315	26315	2
08/09/2003	15.00.00	26310	26315	26295	26295	30
08/09/2003	15.30.00	26305	26420	26285	26415	44
08/09/2003	16.00.00	26400	26450	26370	26435	201
08/09/2003	16.30.00	26450	26455	26410	26410	421
08/09/2003	17.00.00	26440	26475	26430	26455	24
08/09/2003	17.30.00	26430	26445	26420	26440	16
09/09/2003	9.00.00	26480	26480	26400	26400	15
09/09/2003	9.30.00	26420	26425	26395	26395	4
09/09/2003	10.00.00	26380	26425	26380	26420	38
09/09/2003	10.30.00	26430	26430	26365	26365	29
09/09/2003	11.00.00	26345	26345	26300	26305	29
09/09/2003	11.30.00	26305	26310	26300	26305	242
09/09/2003	12.00.00	26295	26295	26280	26280	6
09/09/2003	12.30.00	26280	26310	26280	26310	95
09/09/2003	13.30.00	26300	26300	26280	26280	6
09/09/2003	14.00.00	26280	26290	26240	26240	201
09/09/2003	14.30.00	26260	26260	26215	26215	9
09/09/2003	15.00.00	26245	26255	26210	26240	39
09/09/2003	15.30.00	26235	26235	26215	26235	672
09/09/2003	16.00.00	26240	26255	26120	26160	87
09/09/2003	16.30.00	26165	26165	26150	26150	78
09/09/2003	17.00.00	26175	26175	26145	26150	22
09/09/2003	17.30.00	26200	26200	26175	26175	11
10/09/2003	9.00.00	26155	26155	26050	26065	550
10/09/2003	9.30.00	26055	26065	25995	26010	87
10/09/2003	10.00.00	26000	26000	25940	25965	99
10/09/2003	10.30.00	25950	25995	25950	25985	55
10/09/2003	11.00.00	25980	25985	25950	25975	46
10/09/2003	11.30.00	25980	26010	25975	26005	12
10/09/2003	12.00.00	26030	26065	26030	26060	43
10/09/2003	12.30.00	26065	26065	26050	26050	4
10/09/2003	13.00.00	26055	26055	26010	26010	37
10/09/2003	13.30.00	26005	26005	25995	26000	22
10/09/2003	14.00.00	26020	26055	25980	25980	18
10/09/2003	14.30.00	25970	25985	25950	25950	37
10/09/2003	15.00.00	25945	25970	25930	25935	70
10/09/2003	15.30.00	25935	25980	25925	25980	166
10/09/2003	16.00.00	25950	25975	25875	25885	68
10/09/2003	16.30.00	25895	25965	25895	25965	31
10/09/2003	17.00.00	25940	25940	25915	25925	24
10/09/2003	17.30.00	25890	25890	25880	25880	8
11/09/2003	9.00.00	25775	25825	25775	25785	29
11/09/2003	9.30.00	25785	25870	25750	25870	42
11/09/2003	10.00.00	25860	25980	25860	25950	278
11/09/2003	10.30.00	25990	26050	25930	26005	43
11/09/2003	11.00.00	25995	26005	25980	25995	33
11/09/2003	11.30.00	25980	26000	25960	25960	39
11/09/2003	12.00.00	25960	25960	25940	25960	389
11/09/2003	12.30.00	25960	26005	25960	25985	198
11/09/2003	13.00.00	25990	25990	25965	25965	18
11/09/2003	13.30.00	25970	25990	25965	25990	57
11/09/2003	14.00.00	25990	25990	25985	25985	56
11/09/2003	14.30.00	25950	25955	25880	25955	156
11/09/2003	15.00.00	25930	25990	25915	25945	27
11/09/2003	15.30.00	25945	25975	25935	25935	25
11/09/2003	16.00.00	25945	25980	25910	25940	47
11/09/2003	16.30.00	25945	25965	25920	25920	805
11/09/2003	17.00.00	25950	25950	25885	25930	47
11/09/2003	17.30.00	25935	25935	25900	25920	55
12/09/2003	9.00.00	25970	26005	25950	26000	180
12/09/2003	9.30.00	25955	26000	25935	25970	79
12/09/2003	10.00.00	25960	26010	25960	25980	58
12/09/2003	10.30.00	26020	26020	25970	25970	121
12/09/2003	11.00.00	25990	25990	25965	25970	17
12/09/2003	11.30.00	25985	26050	25980	26050	62
12/09/2003	12.00.00	26050	26050	26020	26030	36
12/09/2003	12.30.00	26030	26040	26020	26040	64
12/09/2003	13.00.00	26010	26010	25940	25965	22
12/09/2003	13.30.00	25965	25980	25950	25980	9
12/09/2003	14.00.00	25980	26000	25980	26000	1339
12/09/2003	14.30.00	25965	26000	25875	25900	82
12/09/2003	15.00.00	25890	25890	25850	25870	209
12/09/2003	15.30.00	25835	25835	25750	25750	54
12/09/2003	16.00.00	25690	25760	25690	25740	68
12/09/2003	16.30.00	25740	25775	25740	25765	114
12/09/2003	17.00.00	25745	25805	25745	25800	268
12/09/2003	17.30.00	25805	25820	25750	25755	67
15/09/2003	9.00.00	25860	25900	25825	25870	1370
15/09/2003	9.30.00	25880	25920	25840	25910	127
15/09/2003	10.00.00	25910	25910	25860	25865	522
15/09/2003	10.30.00	25880	25930	25875	25920	120
15/09/2003	11.00.00	25925	25965	25925	25965	300
15/09/2003	11.30.00	25970	25970	25905	25925	227
15/09/2003	12.00.00	25910	25910	25895	25900	308
15/09/2003	12.30.00	25895	25895	25870	25890	15
15/09/2003	13.00.00	25895	25895	25895	25895	68		
15/09/2003	13.30.00	25885	25885	25850	25850	10		
15/09/2003	14.00.00	25865	25865	25850	25860	17		
15/09/2003	14.30.00	25880	25880	25850	25855	398		
15/09/2003	15.00.00	25870	25875	25860	25865	262		
15/09/2003	15.30.00	25865	25870	25720	25775	299		
15/09/2003	16.00.00	25780	25845	25765	25800	646		
15/09/2003	16.30.00	25800	25830	25765	25765	931		
15/09/2003	17.00.00	25765	25765	25725	25760	80		
15/09/2003	17.30.00	25765	25780	25760	25765	83	25970	25720
16/09/2003	9.00.00	25825	25825	25600	25755	369		
16/09/2003	9.30.00	25790	25875	25780	25830	638		
16/09/2003	10.00.00	25840	25865	25830	25845	228		
16/09/2003	10.30.00	25835	25875	25835	25860	739		
16/09/2003	11.00.00	25880	25920	25870	25895	787		
16/09/2003	11.30.00	25895	25910	25860	25860	653		
16/09/2003	12.00.00	25870	25885	25860	25885	282		
16/09/2003	12.30.00	25880	25910	25880	25910	594		
16/09/2003	13.00.00	25905	25910	25900	25910	35		
16/09/2003	13.30.00	25920	25920	25890	25895	163		
16/09/2003	14.00.00	25895	25900	25875	25890	111		
16/09/2003	14.30.00	25890	25895	25860	25860	45		
16/09/2003	15.00.00	25860	25890	25850	25875	58		
16/09/2003	15.30.00	25890	25950	25875	25930	155		
16/09/2003	16.00.00	25940	26010	25920	25990	433		
16/09/2003	16.30.00	25990	26000	25955	25985	1502		
16/09/2003	17.00.00	25990	26005	25975	25975	465		
16/09/2003	17.30.00	25975	25990	25965	25980	233	26010	25600
17/09/2003	9.00.00	26105	26180	25595	26045	3701		
17/09/2003	9.30.00	26040	26115	26025	26105	411		
17/09/2003	10.00.00	26105	26105	26065	26075	202		
17/09/2003	10.30.00	26070	26150	26070	26145	965		
17/09/2003	11.00.00	26140	26145	26085	26105	290		
17/09/2003	11.30.00	26105	26125	26090	26100	220		
17/09/2003	12.00.00	26100	26105	26030	26030	784		
17/09/2003	12.30.00	26025	26025	25970	25990	446		
17/09/2003	13.00.00	25980	25985	25970	25975	469		
17/09/2003	13.30.00	25990	26000	25960	25970	210		
17/09/2003	14.00.00	25965	25970	25950	25960	136		
17/09/2003	14.30.00	25935	26010	25930	26000	252		
17/09/2003	15.00.00	25995	26005	25980	25995	1024		
17/09/2003	15.30.00	25985	26045	25980	26045	364		
17/09/2003	16.00.00	26040	26065	26000	26040	485		
17/09/2003	16.30.00	26050	26070	25955	25975	586		
17/09/2003	17.00.00	25980	26010	25975	25985	270		
17/09/2003	17.30.00	26005	26035	25995	26035	521	26180	25595
18/09/2003	9.00.00	26000	26055	25940	26030	329		
18/09/2003	9.30.00	26030	26105	26020	26045	2357		
18/09/2003	10.00.00	26050	26100	26030	26075	1377		
18/09/2003	10.30.00	26080	26130	26080	26105	2619		
18/09/2003	11.00.00	26110	26135	26105	26115	1502		
18/09/2003	11.30.00	26115	26130	26105	26120	962		
18/09/2003	12.00.00	26120	26145	26080	26085	981		
18/09/2003	12.30.00	26085	26090	26070	26075	144		
18/09/2003	13.00.00	26070	26075	26020	26050	144		
18/09/2003	13.30.00	26045	26060	26015	26020	209		
18/09/2003	14.00.00	26020	26055	26015	26045	326		
18/09/2003	14.30.00	26060	26135	26060	26110	437		
18/09/2003	15.00.00	26110	26110	26070	26075	439		
18/09/2003	15.30.00	26075	26100	26045	26095	271		
18/09/2003	16.00.00	26090	26185	26080	26170	845		
18/09/2003	16.30.00	26175	26295	26170	26250	1310		
18/09/2003	17.00.00	26245	26340	26235	26330	1145		
18/09/2003	17.30.00	26315	26350	26295	26350	443	26350	25940
19/09/2003	9.00.00	26280	26325	26210	26320	1548
19/09/2003	9.30.00	26320	26325	26275	26310	889
19/09/2003	10.00.00	26310	26320	26280	26310	488
19/09/2003	10.30.00	26310	26350	26305	26335	606
19/09/2003	11.00.00	26340	26350	26300	26315	403
19/09/2003	11.30.00	26315	26320	26230	26250	571
19/09/2003	12.00.00	26250	26270	26190	26210	626
19/09/2003	12.30.00	26215	26220	26180	26210	318
19/09/2003	13.00.00	26210	26280	26210	26275	320
19/09/2003	13.30.00	26280	26285	26250	26275	138
19/09/2003	14.00.00	26275	26315	26245	26305	324
19/09/2003	14.30.00	26305	26345	26270	26345	493
19/09/2003	15.00.00	26345	26365	26300	26310	298
19/09/2003	15.30.00	26315	26315	26235	26270	655
19/09/2003	16.00.00	26265	26310	26240	26280	716
19/09/2003	16.30.00	26275	26280	26220	26255	810
19/09/2003	17.00.00	26255	26305	26245	26290	660		
19/09/2003	17.30.00	26285	26320	26280	26310	305	26365	26180