DATA,ORA,APERTURA,MAX.,MIN.,CHIUSURA,VOLUME
06/26/2002,10:00:00,26730,26900,26730,26820,17
06/26/2002,11:00:00,26900,26965,26900,26955,7
06/26/2002,12:00:00,26930,26930,26830,26830,43
06/26/2002,13:00:00,26855,26855,26855,26855,1
06/26/2002,14:00:00,26885,26955,26885,26910,6
06/26/2002,15:00:00,26875,27110,26875,27110,16
06/26/2002,16:00:00,27150,27150,27105,27145,18
06/26/2002,17:00:00,27310,27390,27270,27390,4
06/27/2002,09:00:00,27495,27495,27375,27430,7
06/27/2002,10:00:00,27310,27480,27300,27480,9
06/27/2002,11:00:00,27465,27465,27450,27450,2
06/27/2002,12:00:00,27525,27540,27495,27540,4
06/27/2002,13:00:00,27525,27525,27495,27495,2
06/27/2002,14:00:00,27600,27795,27600,27795,7
06/27/2002,15:00:00,27840,27840,27780,27780,6
06/27/2002,16:00:00,27695,27730,27675,27730,9
06/27/2002,17:00:00,27570,27570,27365,27560,9
06/28/2002,09:00:00,27920,27920,27820,27840,3
06/28/2002,10:00:00,27785,27785,27785,27785,1
06/28/2002,11:00:00,27910,27910,27910,27910,1
06/28/2002,13:00:00,27700,27780,27700,27780,5
06/28/2002,14:00:00,27870,27870,27870,27870,2
06/28/2002,15:00:00,27780,27930,27780,27840,18
06/28/2002,16:00:00,28020,28135,28020,28135,4
06/28/2002,17:00:00,28270,28325,28270,28325,6
07/01/2002,09:00:00,28100,28140,28100,28110,7
07/01/2002,10:00:00,28460,28530,28445,28530,3
07/01/2002,11:00:00,28530,28555,28530,28555,11
07/01/2002,13:00:00,28690,28690,28650,28650,2
07/01/2002,14:00:00,28535,28560,28535,28560,6
07/01/2002,15:00:00,28550,28560,28550,28560,2
07/01/2002,16:00:00,28550,28550,28550,28550,1
07/01/2002,17:00:00,28505,28535,28505,28535,5
07/02/2002,09:00:00,28145,28145,28120,28135,4
07/02/2002,10:00:00,28250,28250,28220,28220,6
07/02/2002,11:00:00,28175,28175,28140,28140,3
07/02/2002,12:00:00,28080,28150,28000,28000,6
07/02/2002,13:00:00,28020,28035,28020,28035,2
07/02/2002,14:00:00,28160,28160,28160,28160,1
07/02/2002,16:00:00,27950,27950,27905,27905,3
07/02/2002,17:00:00,27630,27630,27620,27620,4
07/03/2002,10:00:00,27390,27390,27310,27310,4
07/03/2002,11:00:00,27220,27220,27195,27210,6
07/03/2002,15:00:00,27290,27290,27275,27275,2
07/03/2002,16:00:00,27400,27400,27180,27180,2
07/03/2002,17:00:00,27200,27200,27120,27120,3
07/04/2002,11:00:00,27400,27400,27400,27400,1
07/04/2002,12:00:00,27410,27410,27410,27410,2
07/04/2002,13:00:00,27300,27300,27300,27300,5
07/04/2002,14:00:00,27200,27290,27200,27290,7
07/04/2002,15:00:00,27250,27255,27250,27255,2
07/04/2002,16:00:00,27120,27120,27120,27120,1
07/04/2002,17:00:00,27205,27310,27205,27280,26
07/05/2002,09:00:00,27695,27695,27695,27695,1
07/05/2002,10:00:00,27680,27880,27680,27880,11
07/05/2002,11:00:00,27880,28000,27880,27960,22
07/05/2002,12:00:00,27970,27970,27970,27970,3
07/05/2002,13:00:00,27980,28015,27980,28015,5
07/05/2002,14:00:00,28100,28150,28100,28150,2
07/05/2002,15:00:00,28050,28155,28050,28140,21
07/05/2002,16:00:00,28150,28400,28150,28400,6
07/05/2002,17:00:00,28445,28480,28440,28480,33
07/08/2002,09:00:00,28250,28540,28250,28530,3
07/08/2002,10:00:00,28120,28210,28120,28210,3
07/08/2002,11:00:00,28120,28300,28120,28300,2
07/08/2002,13:00:00,28300,28300,28300,28300,1
07/08/2002,15:00:00,28375,28440,28340,28340,18
07/08/2002,16:00:00,28235,28250,28230,28250,3
07/09/2002,10:00:00,28430,28430,28430,28430,1
07/09/2002,11:00:00,28440,28440,28265,28265,2
07/09/2002,12:00:00,28180,28180,28120,28120,5
07/09/2002,13:00:00,28015,28015,28015,28015,1
07/09/2002,14:00:00,27920,27920,27920,27920,1
07/09/2002,15:00:00,28090,28165,28040,28100,8
07/09/2002,16:00:00,27920,27980,27920,27980,3
07/09/2002,17:00:00,28110,28290,28100,28290,12
07/10/2002,09:00:00,27855,27900,27800,27850,5
07/10/2002,10:00:00,27865,27870,27710,27710,4
07/10/2002,11:00:00,27740,27790,27740,27790,2
07/10/2002,12:00:00,27885,27890,27800,27800,6
07/10/2002,13:00:00,27755,27900,27755,27900,3
07/10/2002,14:00:00,28120,28120,28015,28025,30
07/10/2002,15:00:00,28105,28120,27880,27910,87
07/10/2002,16:00:00,27980,28060,27935,27970,33
07/10/2002,17:00:00,27980,27980,27690,27690,26
07/11/2002,09:00:00,27390,27390,27280,27280,10
07/11/2002,10:00:00,27260,27270,27170,27250,25
07/11/2002,11:00:00,27205,27310,27200,27285,13
07/11/2002,12:00:00,27220,27260,27140,27160,11
07/11/2002,13:00:00,27225,27255,27200,27255,7
07/11/2002,14:00:00,27160,27160,27150,27150,2
07/11/2002,15:00:00,27140,27140,26865,26975,15
07/11/2002,16:00:00,27140,27205,26900,26925,47
07/11/2002,17:00:00,27000,27000,26855,26905,13
07/12/2002,09:00:00,27300,27380,27290,27380,5
07/12/2002,11:00:00,27280,27280,27280,27280,1
07/12/2002,14:00:00,27110,27110,27110,27110,1
07/12/2002,15:00:00,26795,26795,26345,26345,9
07/12/2002,16:00:00,26450,26770,26430,26700,16
07/12/2002,17:00:00,26755,26755,26480,26605,5
07/15/2002,09:00:00,26615,26670,26360,26400,9
07/15/2002,10:00:00,26170,26180,26155,26155,3
07/15/2002,11:00:00,26340,26340,26260,26260,2
07/15/2002,12:00:00,26550,26550,26550,26550,1
07/15/2002,13:00:00,26375,26375,26350,26350,2
07/15/2002,14:00:00,26415,26420,26325,26325,12
07/15/2002,15:00:00,26175,26175,26010,26040,16
07/15/2002,16:00:00,25860,25885,25860,25885,8
07/15/2002,17:00:00,25810,25810,25505,25550,11
07/16/2002,09:00:00,25880,25880,25700,25700,7
07/16/2002,10:00:00,25625,25625,25360,25360,21
07/16/2002,11:00:00,25200,25200,24895,25000,20
07/16/2002,12:00:00,24850,25150,24850,25100,11
07/16/2002,13:00:00,25150,25300,25150,25215,7
07/16/2002,14:00:00,25440,25440,25440,25440,1
07/16/2002,15:00:00,25500,25700,25400,25475,29
07/16/2002,16:00:00,25445,25600,25140,25600,42
07/16/2002,17:00:00,25730,25830,25500,25500,12
07/17/2002,09:00:00,25355,25820,25355,25820,7
07/17/2002,10:00:00,25640,25685,25640,25650,53
07/17/2002,11:00:00,25775,25920,25765,25920,42
07/17/2002,12:00:00,25850,25975,25850,25975,5
07/17/2002,13:00:00,26100,26100,26100,26100,1
07/17/2002,14:00:00,26185,26255,26185,26255,15
07/17/2002,15:00:00,26285,26380,26285,26305,13
07/17/2002,16:00:00,26390,26390,26275,26275,35
07/17/2002,17:00:00,26090,26250,25985,26250,9
07/18/2002,09:00:00,26120,26460,26120,26430,19
07/18/2002,10:00:00,26425,26560,26425,26530,15
07/18/2002,11:00:00,26580,26635,26550,26550,4
07/18/2002,12:00:00,26505,26550,26485,26550,5
07/18/2002,13:00:00,26560,26560,26475,26475,14
07/18/2002,14:00:00,26435,26510,26435,26510,3
07/18/2002,15:00:00,26400,26480,26375,26375,10
07/18/2002,16:00:00,26300,26435,26300,26360,22
07/18/2002,17:00:00,26475,26475,26475,26475,40
07/19/2002,09:00:00,26040,26040,25940,25990,8
07/19/2002,10:00:00,26010,26050,25910,25910,13
07/19/2002,11:00:00,25855,25855,25855,25855,1
07/19/2002,12:00:00,25850,25850,25730,25730,7
07/19/2002,14:00:00,25730,25730,25630,25630,3
07/19/2002,15:00:00,25750,25830,25750,25830,10
07/19/2002,16:00:00,25910,25910,25810,25810,2
07/19/2002,17:00:00,25570,25570,25450,25450,4
07/22/2002,09:00:00,25250,25250,24980,25065,21
07/22/2002,10:00:00,25015,25135,25015,25100,32
07/22/2002,11:00:00,25190,25325,25100,25100,180
07/22/2002,12:00:00,25100,25185,25100,25185,7
07/22/2002,14:00:00,25155,25155,25030,25030,52
07/22/2002,15:00:00,25030,25400,24980,25190,17
07/22/2002,16:00:00,25200,25200,25040,25060,5
07/22/2002,17:00:00,25080,25080,24470,24575,81
07/23/2002,09:00:00,24750,24920,24750,24920,4
07/23/2002,10:00:00,24780,24780,24780,24780,1
07/23/2002,11:00:00,24910,24910,24910,24910,1
07/23/2002,12:00:00,24830,24830,24800,24800,2
07/23/2002,13:00:00,24845,24845,24845,24845,2
07/23/2002,14:00:00,24650,24650,24360,24360,6
07/23/2002,15:00:00,24400,24570,24400,24545,14
07/23/2002,16:00:00,24280,24330,24020,24020,6
07/23/2002,17:00:00,24000,24200,23895,24120,7
07/24/2002,09:00:00,24000,24100,23680,23680,18
07/24/2002,10:00:00,23665,23665,23345,23470,33
07/24/2002,11:00:00,23380,23650,23380,23650,16
07/24/2002,12:00:00,23600,23625,23520,23520,11
07/24/2002,13:00:00,23480,23480,23370,23400,12
07/24/2002,14:00:00,23455,23455,23090,23105,20
07/24/2002,15:00:00,23120,23260,23120,23250,7
07/24/2002,16:00:00,23230,23830,23130,23500,34
07/24/2002,17:00:00,23670,23890,23500,23890,17
07/25/2002,09:00:00,24395,24395,24300,24340,9
07/25/2002,10:00:00,24420,24465,24420,24465,6
07/25/2002,11:00:00,24410,24480,24360,24430,21
07/25/2002,12:00:00,24340,24340,24300,24300,6
07/25/2002,13:00:00,24280,24350,24280,24350,2
07/25/2002,14:00:00,24230,24230,24010,24095,8
07/25/2002,15:00:00,23960,23960,23745,23945,8
07/25/2002,16:00:00,24180,24415,24030,24030,13
07/25/2002,17:00:00,23915,24150,23915,24090,10
07/26/2002,09:00:00,24035,24065,24015,24065,14
07/26/2002,10:00:00,24120,24120,23800,23800,24
07/26/2002,11:00:00,23910,23955,23865,23865,12
07/26/2002,12:00:00,23760,23785,23650,23720,17
07/26/2002,13:00:00,23655,23905,23655,23905,3
07/26/2002,14:00:00,23920,24150,23875,24150,5
07/26/2002,15:00:00,24090,24385,23970,24385,15
07/26/2002,16:00:00,24385,24385,24080,24210,10
07/26/2002,17:00:00,24250,24320,24220,24300,7
07/29/2002,09:00:00,24350,24490,24350,24490,2
07/29/2002,10:00:00,24630,24850,24590,24850,7
07/29/2002,11:00:00,24900,24945,24895,24945,8
07/29/2002,12:00:00,24975,24990,24925,24925,5
07/29/2002,13:00:00,24920,24920,24825,24825,6
07/29/2002,15:00:00,25100,25155,25030,25030,5
07/29/2002,16:00:00,25190,25255,25180,25200,23
07/29/2002,17:00:00,25350,25415,25350,25385,7
07/30/2002,09:00:00,25320,25380,25300,25320,5
07/30/2002,10:00:00,25195,25640,25155,25640,8
07/30/2002,11:00:00,25600,25685,25600,25680,6
07/30/2002,12:00:00,25625,25625,25500,25500,18
07/30/2002,13:00:00,25445,25445,25380,25380,4
07/30/2002,14:00:00,25395,25470,25390,25390,4
07/30/2002,15:00:00,25425,25470,25400,25465,6
07/30/2002,16:00:00,25300,25500,25160,25360,21
07/30/2002,17:00:00,25320,25455,25260,25455,11
07/31/2002,09:00:00,25515,25805,25515,25690,13
07/31/2002,10:00:00,25700,25830,25675,25830,5
07/31/2002,11:00:00,26010,26135,26010,26090,4
07/31/2002,12:00:00,26135,26135,26035,26035,4
07/31/2002,13:00:00,26010,26040,25985,26040,15
07/31/2002,14:00:00,26090,26090,25780,25780,20
07/31/2002,15:00:00,25650,25650,25470,25540,13
07/31/2002,16:00:00,25445,25445,25150,25300,7
07/31/2002,17:00:00,25295,25610,25290,25610,8
08/01/2002,09:00:00,25530,25730,25530,25690,11
08/01/2002,10:00:00,25770,25850,25620,25620,12
08/01/2002,11:00:00,25580,25700,25580,25640,5
08/01/2002,12:00:00,25485,25485,25485,25485,2
08/01/2002,14:00:00,25450,25485,25450,25485,2
08/01/2002,16:00:00,25315,25315,25105,25115,5
08/01/2002,17:00:00,25065,25065,24810,24835,4
08/02/2002,09:00:00,24615,24885,24615,24800,14
08/02/2002,10:00:00,24640,24640,24640,24640,1
08/02/2002,11:00:00,24845,24855,24800,24800,8
08/02/2002,14:00:00,24600,24730,24480,24730,7
08/02/2002,15:00:00,24710,24790,24670,24730,6
08/02/2002,16:00:00,24805,24805,24575,24575,4
08/02/2002,17:00:00,24610,24650,24610,24645,3
08/05/2002,09:00:00,24450,24450,24150,24150,9
08/05/2002,10:00:00,24010,24205,24010,24205,5
08/05/2002,11:00:00,24155,24155,24080,24080,2
08/05/2002,12:00:00,24020,24090,24020,24090,8
08/05/2002,13:00:00,24150,24330,24150,24330,4
08/05/2002,14:00:00,24390,24390,24270,24270,2
08/05/2002,15:00:00,24320,24320,24315,24315,2
08/05/2002,16:00:00,24205,24365,24205,24310,5
08/06/2002,09:00:00,23700,23870,23670,23870,11
08/06/2002,10:00:00,24000,24120,24000,24120,3
08/06/2002,11:00:00,24200,24415,24200,24415,6
08/06/2002,12:00:00,24320,24345,24320,24335,5
08/06/2002,13:00:00,24410,24545,24410,24530,9
08/06/2002,14:00:00,24560,24560,24560,24560,1
08/06/2002,15:00:00,24610,24720,24610,24630,6
08/06/2002,16:00:00,24850,25070,24850,25050,13
08/06/2002,17:00:00,24950,25110,24950,25050,5
08/07/2002,09:00:00,25150,25350,25080,25350,11
08/07/2002,10:00:00,25340,25380,25250,25250,7
08/07/2002,11:00:00,25040,25155,24985,24985,8
08/07/2002,12:00:00,24960,24980,24960,24980,2
08/07/2002,13:00:00,25135,25230,25100,25230,5
08/07/2002,14:00:00,25245,25310,25245,25310,8
08/07/2002,15:00:00,25220,25370,25040,25040,8
08/07/2002,16:00:00,25020,25020,25020,25020,1
08/07/2002,17:00:00,24905,24905,24700,24700,9
08/08/2002,09:00:00,25180,25250,25140,25180,13
08/08/2002,10:00:00,25055,25195,25055,25190,5
08/08/2002,11:00:00,25115,25280,25115,25280,3
08/08/2002,12:00:00,25165,25370,25165,25370,5
08/08/2002,13:00:00,25395,25500,25395,25485,5
08/08/2002,14:00:00,25430,25480,25330,25360,8
08/08/2002,15:00:00,25255,25370,25220,25370,6
08/08/2002,16:00:00,25280,25280,25080,25175,8
08/08/2002,17:00:00,25200,25570,25200,25495,8
08/09/2002,09:00:00,25740,25740,25640,25640,5
08/09/2002,10:00:00,25635,25635,25590,25625,8
08/09/2002,11:00:00,25700,25700,25470,25470,3
08/09/2002,13:00:00,25390,25390,25310,25310,3
08/09/2002,14:00:00,25255,25410,25230,25395,15
08/09/2002,15:00:00,25355,25355,25260,25350,3
08/09/2002,16:00:00,25365,25550,25365,25550,3
08/09/2002,17:00:00,25675,26040,25675,26040,12
08/12/2002,09:00:00,25800,26025,25800,26025,8
08/12/2002,10:00:00,25990,25990,25700,25700,8
08/12/2002,11:00:00,25720,25760,25720,25755,3
08/12/2002,13:00:00,25655,25675,25610,25665,12
08/12/2002,14:00:00,25625,25625,25495,25520,10
08/12/2002,15:00:00,25550,25570,25430,25530,167
08/12/2002,16:00:00,25555,25655,25555,25575,12
08/12/2002,17:00:00,25470,25500,25470,25500,4
08/13/2002,09:00:00,25615,25615,25560,25585,4
08/13/2002,10:00:00,25470,25470,25300,25300,6
08/13/2002,11:00:00,25305,25305,25250,25250,3
08/13/2002,12:00:00,25335,25350,25275,25275,5
08/13/2002,13:00:00,25260,25260,25160,25160,4
08/13/2002,14:00:00,25150,25150,25150,25150,1
08/13/2002,15:00:00,25225,25450,25225,25450,7
08/13/2002,16:00:00,25675,25860,25670,25810,12
08/13/2002,17:00:00,25855,25870,25795,25795,20
08/14/2002,09:00:00,25435,25435,25430,25435,14
08/14/2002,10:00:00,25420,25430,25310,25325,44
08/14/2002,11:00:00,25320,25365,25320,25365,5
08/14/2002,13:00:00,25325,25325,25325,25325,1
08/14/2002,14:00:00,25485,25485,25485,25485,1
08/14/2002,15:00:00,25445,25445,25445,25445,1
08/14/2002,16:00:00,25175,25255,25145,25235,17
08/14/2002,17:00:00,25085,25085,25085,25085,1
08/16/2002,09:00:00,25770,25770,25525,25750,5
08/16/2002,10:00:00,25620,25620,25620,25620,1
08/16/2002,11:00:00,25725,25725,25725,25725,1
08/16/2002,13:00:00,25750,25750,25700,25700,2
08/16/2002,14:00:00,25525,25525,25525,25525,1
08/16/2002,16:00:00,25655,25785,25650,25785,10
08/16/2002,17:00:00,25820,25950,25800,25950,6
08/19/2002,09:00:00,25725,25895,25725,25895,3
08/19/2002,10:00:00,25910,26300,25910,26195,16
08/19/2002,11:00:00,26225,26285,26150,26285,8
08/19/2002,12:00:00,26290,26370,26290,26320,5
08/19/2002,14:00:00,26320,26360,26300,26300,6
08/19/2002,15:00:00,26305,26320,26305,26320,2
08/19/2002,16:00:00,26450,26650,26430,26645,19
08/19/2002,17:00:00,26700,26800,26700,26780,10
08/20/2002,09:00:00,26815,26815,26635,26635,3
08/20/2002,10:00:00,26620,26800,26620,26770,5
08/20/2002,11:00:00,26655,26655,26550,26550,12
08/20/2002,12:00:00,26530,26580,26530,26580,4
08/20/2002,13:00:00,26620,26620,26590,26590,2
08/20/2002,14:00:00,26555,26555,26525,26545,4
08/20/2002,15:00:00,26620,26620,26500,26560,5
08/20/2002,16:00:00,26550,26600,26535,26600,3
08/21/2002,09:00:00,26645,26740,26645,26740,7
08/21/2002,10:00:00,26800,26850,26800,26850,5
08/21/2002,11:00:00,27000,27120,27000,27110,10
08/21/2002,12:00:00,27110,27110,27005,27005,8
08/21/2002,13:00:00,27110,27130,27110,27130,2
08/21/2002,14:00:00,27125,27125,27080,27080,25
08/21/2002,15:00:00,27070,27165,27030,27045,12
08/21/2002,16:00:00,26915,26930,26670,26705,10
08/21/2002,17:00:00,26660,26755,26660,26740,6
08/22/2002,09:00:00,27015,27130,26970,27130,10
08/22/2002,10:00:00,27075,27075,26860,26860,10
08/22/2002,11:00:00,26850,26935,26800,26800,7
08/22/2002,12:00:00,26870,26905,26840,26905,3
08/22/2002,13:00:00,26950,26990,26950,26965,9
08/22/2002,14:00:00,26960,26960,26840,26855,24
08/22/2002,15:00:00,26820,26850,26770,26770,8
08/22/2002,16:00:00,26850,27090,26850,27040,10
08/22/2002,17:00:00,27030,27055,26995,27025,15
08/23/2002,09:00:00,26975,26975,26810,26840,9
08/23/2002,10:00:00,26905,27080,26895,27080,37
08/23/2002,11:00:00,27130,27260,27080,27170,36
08/23/2002,12:00:00,27160,27185,27040,27100,18
08/23/2002,13:00:00,27055,27055,27030,27030,7
08/23/2002,14:00:00,27020,27020,26840,26840,12
08/23/2002,15:00:00,26845,26965,26845,26940,8
08/23/2002,16:00:00,26870,26870,26785,26840,17
08/23/2002,17:00:00,26800,26800,26700,26760,19
08/26/2002,09:00:00,26785,26985,26785,26920,11
08/26/2002,10:00:00,26895,27020,26895,26920,38
08/26/2002,11:00:00,26990,26995,26940,26950,18
08/26/2002,12:00:00,26995,26995,26940,26995,6
08/26/2002,13:00:00,27005,27030,27000,27020,4
08/26/2002,14:00:00,26990,26990,26970,26970,4
08/26/2002,15:00:00,26985,26985,26945,26945,2
08/26/2002,16:00:00,27015,27025,26690,26690,7
08/26/2002,17:00:00,26750,26760,26620,26620,6
08/27/2002,09:00:00,26815,26820,26760,26820,7
08/27/2002,10:00:00,26850,26850,26800,26840,4
08/27/2002,11:00:00,26855,26860,26805,26860,113
08/27/2002,12:00:00,26805,26805,26790,26790,11
08/27/2002,13:00:00,26770,26770,26750,26765,53
08/27/2002,14:00:00,26940,27070,26910,27065,13
08/27/2002,15:00:00,27060,27200,27055,27100,32
08/27/2002,16:00:00,26910,27025,26905,26995,19
08/27/2002,17:00:00,27020,27295,27020,27185,19
08/28/2002,09:00:00,26900,26945,26850,26855,12
08/28/2002,10:00:00,26975,26975,26900,26920,86
08/28/2002,12:00:00,26825,26830,26815,26815,4
08/28/2002,13:00:00,26775,26775,26760,26765,4
08/28/2002,14:00:00,26765,26765,26665,26680,10
08/28/2002,15:00:00,26600,26670,26600,26670,10
08/28/2002,16:00:00,26580,26580,26390,26420,38
08/28/2002,17:00:00,26340,26340,26220,26265,53
08/29/2002,09:00:00,26020,26085,26000,26085,7
08/29/2002,10:00:00,26045,26045,25760,25760,7
08/29/2002,11:00:00,25790,25820,25780,25820,9
08/29/2002,12:00:00,25790,25835,25790,25835,3
08/29/2002,13:00:00,25825,25835,25750,25750,5
08/29/2002,14:00:00,25740,25740,25500,25520,13
08/29/2002,15:00:00,25500,25570,25490,25520,9
08/29/2002,16:00:00,25620,25790,25620,25710,13
08/29/2002,17:00:00,25630,25630,25525,25550,11
08/30/2002,09:00:00,25750,25800,25630,25630,172
08/30/2002,10:00:00,25625,25625,25500,25520,7
08/30/2002,11:00:00,25700,25770,25700,25740,10
08/30/2002,14:00:00,25655,25655,25540,25585,5
08/30/2002,15:00:00,25515,25545,25465,25465,5
08/30/2002,16:00:00,25765,25860,25635,25830,15
08/30/2002,17:00:00,25800,25800,25755,25785,11
09/02/2002,09:00:00,25585,25585,25585,25585,1
09/02/2002,10:00:00,25640,25640,25470,25470,262
09/02/2002,11:00:00,25405,25405,25300,25300,4
09/02/2002,12:00:00,25330,25415,25240,25415,5
09/02/2002,13:00:00,25440,25475,25440,25460,4
09/02/2002,15:00:00,25440,25510,25440,25480,4
09/02/2002,16:00:00,25490,25650,25490,25650,3
09/02/2002,17:00:00,25410,25420,25400,25400,27
09/03/2002,09:00:00,25150,25150,24985,25075,16
09/03/2002,10:00:00,25125,25125,25050,25090,12
09/03/2002,11:00:00,24890,24895,24880,24895,4
09/03/2002,12:00:00,24900,25010,24900,25000,3
09/03/2002,13:00:00,24995,25000,24995,25000,2
09/03/2002,14:00:00,25050,25070,25050,25070,3
09/03/2002,15:00:00,25095,25100,25050,25050,3
09/03/2002,16:00:00,24885,24895,24530,24530,18
09/03/2002,17:00:00,24405,24570,24405,24570,16
09/04/2002,09:00:00,24390,24470,24285,24460,11
09/04/2002,10:00:00,24500,24700,24500,24660,19
09/04/2002,11:00:00,24700,24750,24450,24450,12
09/04/2002,12:00:00,24400,24610,24400,24550,7
09/04/2002,13:00:00,24535,24700,24535,24600,13
09/04/2002,14:00:00,24730,24730,24660,24660,87
09/04/2002,15:00:00,24610,24810,24610,24750,33
09/04/2002,16:00:00,24850,24865,24735,24750,49
09/04/2002,17:00:00,24750,24750,24700,24740,6
09/05/2002,09:00:00,24935,24945,24800,24860,130
09/05/2002,10:00:00,24765,24765,24510,24570,13
09/05/2002,11:00:00,24560,24560,24400,24400,24
09/05/2002,12:00:00,24270,24270,24150,24190,24
09/05/2002,13:00:00,24250,24300,24100,24100,8
09/05/2002,14:00:00,24100,24330,24100,24330,8
09/05/2002,15:00:00,24300,24305,24125,24250,10
09/05/2002,16:00:00,24385,24395,24050,24280,18
09/05/2002,17:00:00,24430,24590,24430,24590,13
09/06/2002,09:00:00,24580,24650,24530,24570,17
09/06/2002,10:00:00,24505,24750,24505,24700,28
09/06/2002,11:00:00,24675,24700,24530,24530,38
09/06/2002,12:00:00,24535,24600,24440,24600,30
09/06/2002,13:00:00,24555,24555,24555,24555,1
09/06/2002,14:00:00,24380,24775,24375,24775,32
09/06/2002,15:00:00,24780,25110,24765,25000,24
09/06/2002,16:00:00,24940,25155,24940,25135,132
09/06/2002,17:00:00,25100,25190,25005,25120,28
09/09/2002,09:00:00,25010,25045,24905,25005,68
09/09/2002,10:00:00,24955,25015,24955,25010,13
09/09/2002,11:00:00,24890,24890,24760,24850,114
09/09/2002,12:00:00,24850,24860,24850,24860,59
09/09/2002,13:00:00,24890,24890,24820,24820,4
09/09/2002,14:00:00,24770,24800,24765,24780,5
09/09/2002,15:00:00,24780,24780,24720,24720,4
09/09/2002,16:00:00,24715,24715,24600,24635,13
09/09/2002,17:00:00,24690,24690,24650,24650,5
09/10/2002,09:00:00,24980,25150,24980,25150,89
09/10/2002,10:00:00,25110,25255,25110,25200,24
09/10/2002,11:00:00,25185,25185,25080,25140,11
09/10/2002,12:00:00,25135,25305,25135,25280,9
09/10/2002,13:00:00,25320,25320,25300,25300,3
09/10/2002,14:00:00,25250,25335,25250,25330,8
09/10/2002,15:00:00,25345,25400,25245,25245,30
09/10/2002,16:00:00,25280,25515,25210,25455,23
09/10/2002,17:00:00,25440,25490,25375,25375,63
09/11/2002,09:00:00,25550,25550,25265,25295,116
09/11/2002,10:00:00,25250,25420,25240,25400,32
09/11/2002,11:00:00,25430,25455,25320,25320,10
09/11/2002,12:00:00,25310,25390,25310,25390,2
09/11/2002,13:00:00,25435,25530,25410,25530,28
09/11/2002,14:00:00,25550,25825,25550,25825,15
09/11/2002,15:00:00,25855,25865,25765,25850,62
09/11/2002,16:00:00,25800,25940,25800,25870,51
09/11/2002,17:00:00,25890,25925,25805,25805,44
09/12/2002,09:00:00,25570,25625,25500,25545,80
09/12/2002,10:00:00,25565,25645,25390,25520,50
09/12/2002,11:00:00,25500,25500,25400,25460,114
09/12/2002,12:00:00,25460,25495,25370,25410,66
09/12/2002,13:00:00,25420,25425,25400,25420,12
09/12/2002,14:00:00,25440,25455,25315,25335,116
09/12/2002,15:00:00,25330,25350,25250,25300,58
09/12/2002,16:00:00,25285,25300,25000,25000,120
09/12/2002,17:00:00,25005,25120,24960,25065,127
09/13/2002,09:00:00,24795,24795,24655,24680,103
09/13/2002,10:00:00,24630,24675,24540,24560,101
09/13/2002,11:00:00,24530,24590,24475,24505,189
09/13/2002,12:00:00,24520,24530,24490,24510,80
09/13/2002,13:00:00,24520,24580,24405,24405,40
09/13/2002,14:00:00,24400,24525,24305,24465,110
09/13/2002,15:00:00,24520,24650,24450,24450,151
09/13/2002,16:00:00,24570,24885,24570,24675,104
09/13/2002,17:00:00,24660,24675,24510,24525,98
09/16/2002,09:00:00,24480,24590,24395,24550,346
09/16/2002,10:00:00,24530,24895,24500,24810,344
09/16/2002,11:00:00,24800,24800,24725,24730,725
09/16/2002,12:00:00,24735,24800,24700,24800,61
09/16/2002,13:00:00,24820,24990,24795,24960,474
09/16/2002,14:00:00,24940,24955,24800,24800,377
09/16/2002,15:00:00,24765,24950,24650,24650,165
09/16/2002,16:00:00,24860,24860,24455,24495,534
09/16/2002,17:00:00,24495,24630,24495,24595,139
09/17/2002,09:00:00,25170,25260,25050,25095,639
09/17/2002,10:00:00,25115,25125,25010,25050,297
09/17/2002,11:00:00,25100,25200,25045,25045,104
09/17/2002,12:00:00,25055,25110,25025,25075,337
09/17/2002,13:00:00,25065,25080,25025,25080,389
09/17/2002,14:00:00,25080,25105,25000,25015,1140
09/17/2002,15:00:00,25030,25065,24680,24760,721
09/17/2002,16:00:00,24710,24740,24400,24435,599
09/17/2002,17:00:00,24390,24400,24235,24320,1301
09/18/2002,09:00:00,23935,24100,23760,23970,996
09/18/2002,10:00:00,23960,24015,23715,23870,1146
09/18/2002,11:00:00,23880,23935,23800,23875,566
09/18/2002,12:00:00,23875,23875,23725,23755,923
09/18/2002,13:00:00,23750,23960,23750,23930,683
09/18/2002,14:00:00,23930,24060,23910,23955,509
09/18/2002,15:00:00,23950,24050,23850,24000,644
09/18/2002,16:00:00,23980,23980,23610,23650,777
09/18/2002,17:00:00,23650,23765,23610,23690,538
09/19/2002,09:00:00,23655,23740,23235,23705,1913
09/19/2002,10:00:00,23715,23900,23500,23635,1450
09/19/2002,11:00:00,23630,23650,23340,23460,1967
09/19/2002,12:00:00,23450,23490,23310,23360,660
09/19/2002,13:00:00,23360,23385,23115,23170,874
09/19/2002,14:00:00,23175,23300,23030,23180,1667
09/19/2002,15:00:00,23165,23405,23135,23310,809
09/19/2002,16:00:00,23310,23510,23235,23385,1295
09/19/2002,17:00:00,23375,23430,23165,23235,1388
09/20/2002,09:00:00,22850,23475,22850,23425,3190
09/20/2002,10:00:00,23410,23430,23235,23370,2107
09/20/2002,11:00:00,23360,23605,23250,23330,2908
09/20/2002,12:00:00,23325,23425,23215,23405,1344
09/20/2002,13:00:00,23405,23405,23305,23325,548
09/20/2002,14:00:00,23320,23490,23320,23470,937
09/20/2002,15:00:00,23480,23540,23050,23150,1369
09/20/2002,16:00:00,23150,23190,22635,22740,1988
09/20/2002,17:00:00,22735,22945,22700,22880,1525
09/23/2002,09:00:00,22840,23040,22775,23025,1887
09/23/2002,10:00:00,23030,23130,22510,22585,2826
09/23/2002,11:00:00,22595,22660,22240,22280,2751
09/23/2002,12:00:00,22285,22425,22235,22390,1633
09/23/2002,13:00:00,22390,22390,22280,22320,584
09/23/2002,14:00:00,22310,22350,22125,22145,1551
09/23/2002,15:00:00,22160,22225,22095,22170,1429
09/23/2002,16:00:00,22140,22215,21715,21780,2711
09/23/2002,17:00:00,21790,21950,21660,21845,2091
09/24/2002,09:00:00,21965,22095,21500,21910,2943
09/24/2002,10:00:00,21910,21950,21650,21785,2761
09/24/2002,11:00:00,21785,21785,21190,21325,3212
09/24/2002,12:00:00,21325,21395,21225,21350,1385
09/24/2002,13:00:00,21350,21560,21295,21510,1211
09/24/2002,14:00:00,21515,21515,21240,21240,1741
09/24/2002,15:00:00,21250,21630,21180,21580,1612
09/24/2002,16:00:00,21580,22230,21580,21825,1266
09/24/2002,17:00:00,21825,21955,21695,21730,1207
09/25/2002,09:00:00,21365,21965,21365,21805,2512
09/25/2002,10:00:00,21810,22375,21805,22260,3814
09/25/2002,11:00:00,22260,22430,22210,22405,2269
09/25/2002,12:00:00,22405,22440,22225,22245,1460
09/25/2002,13:00:00,22250,22435,22215,22335,977
09/25/2002,14:00:00,22335,22365,22250,22290,954
09/25/2002,15:00:00,22290,22430,22225,22270,1180
09/25/2002,16:00:00,22270,22270,21905,22010,1315
09/25/2002,17:00:00,22010,22200,21790,22200,1262