DATA ORA OPEN MAX MIN CHIUSURA VOLUME 05/09/2003 12.40.00 26040 26040 26040 26040 3 3 05/09/2003 12.45.00 26035 26040 26035 26035 15 18 05/09/2003 12.50.00 26035 26040 26020 26030 15 33 05/09/2003 12.55.00 26030 26035 26030 26035 11 44 05/09/2003 13.00.00 26040 26045 26030 26040 18 62 05/09/2003 13.05.00 26035 26040 26030 26040 16 78 05/09/2003 13.10.00 26045 26050 26045 26050 15 93 05/09/2003 13.15.00 26050 26050 26045 26050 29 122 05/09/2003 13.20.00 26055 26055 26045 26045 19 141 05/09/2003 13.25.00 26050 26055 26050 26055 18 159 05/09/2003 13.30.00 26055 26055 26050 26055 10 169 05/09/2003 13.35.00 26055 26060 26055 26055 27 196 05/09/2003 13.40.00 26055 26055 26055 26055 2 198 05/09/2003 13.45.00 26060 26075 26060 26065 45 243 05/09/2003 13.50.00 26065 26075 26065 26075 25 268 05/09/2003 13.55.00 26070 26070 26055 26065 39 307 05/09/2003 14.00.00 26060 26070 26060 26070 7 314 05/09/2003 14.05.00 26065 26070 26060 26065 14 328 05/09/2003 14.10.00 26065 26070 26065 26070 18 346 05/09/2003 14.15.00 26070 26070 26060 26065 43 389 05/09/2003 14.20.00 26065 26070 26065 26065 22 411 05/09/2003 14.25.00 26065 26075 26050 26050 54 465 05/09/2003 14.30.00 26050 26050 26005 26010 420 885 05/09/2003 14.35.00 26005 26005 25955 25975 385 1270 05/09/2003 14.40.00 25975 26000 25975 25990 136 1406 05/09/2003 14.45.00 25990 25990 25970 25975 118 1524 05/09/2003 14.50.00 25975 25985 25960 25970 105 1629 05/09/2003 14.55.00 25975 25975 25950 25960 156 1785 05/09/2003 15.00.00 25955 25960 25930 25935 234 2019 05/09/2003 15.05.00 25930 25955 25930 25950 136 2155 05/09/2003 15.10.00 25950 25955 25945 25945 88 2243 05/09/2003 15.15.00 25945 25950 25935 25945 51 2294 05/09/2003 15.20.00 25945 25960 25945 25955 50 2344 05/09/2003 15.25.00 25955 25960 25950 25960 61 2405 05/09/2003 15.30.00 25960 25960 25950 25950 102 2507 05/09/2003 15.35.00 25945 25985 25935 25975 148 2655 05/09/2003 15.40.00 25970 25970 25945 25970 143 2798 05/09/2003 15.45.00 25965 25995 25965 25995 112 2910 05/09/2003 15.50.00 25995 26005 25985 26005 151 3061 05/09/2003 15.55.00 26005 26005 25975 25995 113 3174 05/09/2003 16.00.00 25990 26010 25990 25990 127 3301 05/09/2003 16.05.00 25995 25995 25985 25990 38 3339 05/09/2003 16.10.00 25995 26035 25995 26025 159 3498 05/09/2003 16.15.00 26030 26050 26025 26035 159 3657 05/09/2003 16.20.00 26035 26060 26025 26025 150 3807 05/09/2003 16.25.00 26025 26075 26025 26055 206 4013 05/09/2003 16.30.00 26055 26070 26045 26055 189 4202 05/09/2003 16.35.00 26050 26050 26010 26025 158 4360 05/09/2003 16.40.00 26020 26040 26015 26020 104 4464 05/09/2003 16.45.00 26025 26035 26005 26030 161 4625 05/09/2003 16.50.00 26035 26070 26035 26055 151 4776 05/09/2003 16.55.00 26060 26060 26035 26055 96 4872 05/09/2003 17.00.00 26055 26060 26020 26030 104 4976 05/09/2003 17.05.00 26035 26045 26025 26045 118 5094 05/09/2003 17.10.00 26045 26050 26020 26030 130 5224 05/09/2003 17.15.00 26030 26055 26025 26050 89 5313 05/09/2003 17.20.00 26050 26090 26050 26075 249 5562 05/09/2003 17.25.00 26080 26095 26065 26075 144 5706 05/09/2003 17.30.00 26075 26090 26065 26065 174 5880 05/09/2003 17.35.00 26065 26065 26035 26045 248 6128 05/09/2003 17.40.00 26045 26045 26045 26045 1 6129 08/09/2003 9.00.00 26020 26035 25965 26030 194 6323 08/09/2003 9.05.00 26030 26040 25995 25995 178 6501 08/09/2003 9.10.00 25990 25995 25980 25985 187 6688 08/09/2003 9.15.00 25980 26010 25980 26005 120 6808 08/09/2003 9.20.00 26005 26010 25990 25990 114 6922 08/09/2003 9.25.00 25990 26010 25985 26005 87 7009 08/09/2003 9.30.00 26010 26010 25995 26005 90 7099 08/09/2003 9.35.00 26010 26040 26005 26035 121 7220 08/09/2003 9.40.00 26030 26095 26025 26085 257 7477 08/09/2003 9.45.00 26085 26095 26065 26090 164 7641 08/09/2003 9.50.00 26085 26090 26060 26065 134 7775 08/09/2003 9.55.00 26065 26080 26065 26075 33 7808 08/09/2003 10.00.00 26075 26080 26040 26045 143 7951 08/09/2003 10.05.00 26040 26045 26020 26025 132 8083 08/09/2003 10.10.00 26030 26055 26025 26045 99 8182 08/09/2003 10.15.00 26050 26060 26045 26055 112 8294 08/09/2003 10.20.00 26050 26070 26050 26070 67 8361 08/09/2003 10.25.00 26070 26115 26070 26105 353 8714 08/09/2003 10.30.00 26105 26120 26100 26110 258 8972 08/09/2003 10.35.00 26110 26110 26095 26095 99 9071 08/09/2003 10.40.00 26090 26095 26085 26090 118 9189 08/09/2003 10.45.00 26090 26115 26090 26115 69 9258 08/09/2003 10.50.00 26115 26115 26095 26100 45 9303 08/09/2003 10.55.00 26095 26100 26080 26090 89 9392 08/09/2003 11.00.00 26090 26110 26090 26105 86 9478 08/09/2003 11.05.00 26100 26115 26095 26105 126 9604 08/09/2003 11.10.00 26105 26135 26105 26125 212 9816 08/09/2003 11.15.00 26125 26140 26125 26135 115 9931 08/09/2003 11.20.00 26135 26150 26135 26140 165 10096 08/09/2003 11.25.00 26140 26165 26140 26160 200 10296 08/09/2003 11.30.00 26160 26175 26155 26170 168 10464 08/09/2003 11.35.00 26170 26190 26170 26175 309 10773 08/09/2003 11.40.00 26175 26195 26170 26185 297 11070 08/09/2003 11.45.00 26185 26200 26185 26195 135 11205 08/09/2003 11.50.00 26195 26210 26195 26205 271 11476 08/09/2003 11.55.00 26205 26210 26200 26205 127 11603 08/09/2003 12.00.00 26205 26205 26195 26205 154 11757 08/09/2003 12.05.00 26200 26200 26190 26195 77 11834 08/09/2003 12.10.00 26195 26200 26190 26195 70 11904 08/09/2003 12.15.00 26195 26205 26190 26205 38 11942 08/09/2003 12.20.00 26205 26250 26200 26225 620 12562 08/09/2003 12.25.00 26225 26240 26225 26235 61 12623 08/09/2003 12.30.00 26235 26245 26225 26225 94 12717 08/09/2003 12.35.00 26230 26230 26220 26225 44 12761 08/09/2003 12.40.00 26225 26230 26225 26225 12 12773 08/09/2003 12.45.00 26225 26230 26220 26220 62 12835 08/09/2003 12.50.00 26215 26220 26200 26205 94 12929 08/09/2003 12.55.00 26205 26210 26200 26205 75 13004 08/09/2003 13.00.00 26205 26210 26205 26210 6 13010 08/09/2003 13.05.00 26205 26205 26200 26205 15 13025 08/09/2003 13.10.00 26205 26205 26200 26200 61 13086 08/09/2003 13.15.00 26200 26220 26200 26220 25 13111 08/09/2003 13.20.00 26205 26215 26200 26210 9 13120 08/09/2003 13.25.00 26210 26220 26210 26220 407 13527 08/09/2003 13.30.00 26220 26220 26205 26205 14 13541 08/09/2003 13.35.00 26205 26205 26200 26200 23 13564 08/09/2003 13.40.00 26205 26205 26200 26200 12 13576 08/09/2003 13.45.00 26195 26200 26175 26180 78 13654 08/09/2003 13.50.00 26180 26190 26180 26185 15 13669 08/09/2003 13.55.00 26185 26195 26175 26175 34 13703 08/09/2003 14.00.00 26180 26185 26175 26175 42 13745 08/09/2003 14.05.00 26175 26180 26170 26175 49 13794 08/09/2003 14.10.00 26175 26180 26170 26175 21 13815 08/09/2003 14.15.00 26170 26190 26170 26185 35 13850 08/09/2003 14.20.00 26190 26205 26190 26190 68 13918 08/09/2003 14.25.00 26190 26200 26190 26200 32 13950 08/09/2003 14.30.00 26195 26200 26195 26200 23 13973 08/09/2003 14.35.00 26205 26210 26205 26205 22 13995 08/09/2003 14.40.00 26205 26210 26200 26205 50 14045 08/09/2003 14.45.00 26205 26210 26205 26210 16 14061 08/09/2003 14.50.00 26210 26210 26200 26210 25 14086 08/09/2003 14.55.00 26200 26200 26200 26200 36 14122 08/09/2003 15.00.00 26200 26205 26200 26205 23 14145 08/09/2003 15.05.00 26200 26210 26200 26210 35 14180 08/09/2003 15.10.00 26205 26210 26205 26210 26 14206 08/09/2003 15.15.00 26210 26215 26205 26210 28 14234 08/09/2003 15.20.00 26205 26210 26205 26210 7 14241 08/09/2003 15.25.00 26205 26205 26180 26195 118 14359 08/09/2003 15.30.00 26195 26210 26180 26180 89 14448 08/09/2003 15.35.00 26180 26190 26175 26180 146 14594 08/09/2003 15.40.00 26180 26205 26180 26190 196 14790 08/09/2003 15.45.00 26195 26215 26180 26215 185 14975 08/09/2003 15.50.00 26215 26265 26210 26235 466 15441 08/09/2003 15.55.00 26240 26320 26235 26310 762 16203 08/09/2003 16.00.00 26315 26315 26275 26275 320 16523 08/09/2003 16.05.00 26275 26295 26265 26270 358 16881 08/09/2003 16.10.00 26270 26305 26255 26300 290 17171 08/09/2003 16.15.00 26300 26335 26295 26320 426 17597 08/09/2003 16.20.00 26325 26335 26305 26305 304 17901 08/09/2003 16.25.00 26310 26345 26305 26330 325 18226 08/09/2003 16.30.00 26325 26350 26325 26335 203 18429 08/09/2003 16.35.00 26335 26340 26325 26330 90 18519 08/09/2003 16.40.00 26325 26340 26320 26335 488 19007 08/09/2003 16.45.00 26340 26340 26320 26340 130 19137 08/09/2003 16.50.00 26340 26340 26295 26305 150 19287 08/09/2003 16.55.00 26305 26320 26300 26310 132 19419 08/09/2003 17.00.00 26315 26325 26305 26325 104 19523 08/09/2003 17.05.00 26325 26340 26325 26325 170 19693 08/09/2003 17.10.00 26325 26350 26320 26345 204 19897 08/09/2003 17.15.00 26345 26365 26345 26350 254 20151 08/09/2003 17.20.00 26350 26380 26345 26370 331 20482 08/09/2003 17.25.00 26370 26370 26345 26350 336 20818 08/09/2003 17.30.00 26350 26350 26315 26330 434 21252 08/09/2003 17.35.00 26330 26340 26310 26335 259 21511 09/09/2003 9.00.00 26385 26460 26345 26355 495 22006 09/09/2003 9.05.00 26350 26380 26350 26360 192 22198 09/09/2003 9.10.00 26365 26375 26350 26365 158 22356 09/09/2003 9.15.00 26365 26370 26340 26350 179 22535 09/09/2003 9.20.00 26350 26350 26295 26305 275 22810 09/09/2003 9.25.00 26310 26335 26290 26335 178 22988 09/09/2003 9.30.00 26335 26335 26305 26320 136 23124 09/09/2003 9.35.00 26320 26345 26320 26320 138 23262 09/09/2003 9.40.00 26315 26325 26305 26305 128 23390 09/09/2003 9.45.00 26310 26310 26280 26290 284 23674 09/09/2003 9.50.00 26290 26290 26285 26290 86 23760 09/09/2003 9.55.00 26290 26300 26280 26300 108 23868 09/09/2003 10.00.00 26300 26300 26270 26300 164 24032 09/09/2003 10.05.00 26305 26310 26300 26310 71 24103 09/09/2003 10.10.00 26305 26320 26300 26300 180 24283 09/09/2003 10.15.00 26300 26305 26290 26305 89 24372 09/09/2003 10.20.00 26300 26320 26300 26315 87 24459 09/09/2003 10.25.00 26315 26325 26310 26325 46 24505 09/09/2003 10.30.00 26325 26330 26315 26315 59 24564 09/09/2003 10.35.00 26315 26315 26295 26295 60 24624 09/09/2003 10.40.00 26295 26300 26280 26280 60 24684 09/09/2003 10.45.00 26275 26280 26250 26260 278 24962 09/09/2003 10.50.00 26260 26260 26250 26255 135 25097 09/09/2003 10.55.00 26255 26270 26255 26260 106 25203 09/09/2003 11.00.00 26265 26315 26235 26260 413 25616 09/09/2003 11.05.00 26255 26260 26225 26245 235 25851 09/09/2003 11.10.00 26240 26255 26225 26245 172 26023 09/09/2003 11.15.00 26245 26245 26200 26210 340 26363 09/09/2003 11.20.00 26205 26210 26195 26200 225 26588 09/09/2003 11.25.00 26200 26205 26190 26205 243 26831 09/09/2003 11.30.00 26200 26205 26180 26200 421 27252 09/09/2003 11.35.00 26195 26200 26185 26190 210 27462 09/09/2003 11.40.00 26185 26190 26185 26190 155 27617 09/09/2003 11.45.00 26195 26200 26185 26195 109 27726 09/09/2003 11.50.00 26195 26200 26180 26190 51 27777 09/09/2003 11.55.00 26190 26195 26185 26190 44 27821 09/09/2003 12.00.00 26185 26190 26165 26170 211 28032 09/09/2003 12.05.00 26170 26175 26165 26175 116 28148 09/09/2003 12.10.00 26170 26170 26160 26165 51 28199 09/09/2003 12.15.00 26165 26175 26165 26175 49 28248 09/09/2003 12.20.00 26175 26180 26165 26170 38 28286 09/09/2003 12.25.00 26165 26175 26165 26175 28 28314 09/09/2003 12.30.00 26170 26175 26170 26175 127 28441 09/09/2003 12.35.00 26170 26195 26170 26190 58 28499 09/09/2003 12.40.00 26185 26200 26185 26200 41 28540 09/09/2003 12.45.00 26195 26200 26185 26185 29 28569 09/09/2003 12.50.00 26185 26200 26185 26200 21 28590 09/09/2003 12.55.00 26205 26215 26200 26205 58 28648 09/09/2003 13.00.00 26205 26210 26205 26205 17 28665 09/09/2003 13.05.00 26215 26215 26205 26205 9 28674 09/09/2003 13.10.00 26205 26210 26200 26205 14 28688 09/09/2003 13.15.00 26205 26210 26200 26210 20 28708 09/09/2003 13.20.00 26205 26210 26205 26210 71 28779 09/09/2003 13.25.00 26210 26210 26195 26195 16 28795 09/09/2003 13.30.00 26195 26195 26190 26190 18 28813 09/09/2003 13.35.00 26185 26190 26180 26185 31 28844 09/09/2003 13.40.00 26185 26190 26180 26180 16 28860 09/09/2003 13.45.00 26185 26190 26185 26185 22 28882 09/09/2003 13.50.00 26185 26185 26170 26170 47 28929 09/09/2003 13.55.00 26170 26175 26165 26175 36 28965 09/09/2003 14.00.00 26175 26175 26165 26175 25 28990 09/09/2003 14.05.00 26180 26180 26180 26180 15 29005 09/09/2003 14.10.00 26180 26185 26180 26180 16 29021 09/09/2003 14.15.00 26180 26180 26155 26160 84 29105 09/09/2003 14.20.00 26155 26155 26130 26145 442 29547 09/09/2003 14.25.00 26140 26150 26130 26145 61 29608 09/09/2003 14.30.00 26145 26155 26140 26155 58 29666 09/09/2003 14.35.00 26150 26150 26125 26130 87 29753 09/09/2003 14.40.00 26130 26130 26105 26120 234 29987 09/09/2003 14.45.00 26120 26130 26110 26115 115 30102 09/09/2003 14.50.00 26115 26120 26105 26120 130 30232 09/09/2003 14.55.00 26120 26130 26120 26125 31 30263 09/09/2003 15.00.00 26125 26130 26090 26090 203 30466 09/09/2003 15.05.00 26095 26110 26095 26100 153 30619 09/09/2003 15.10.00 26100 26110 26100 26105 41 30660 09/09/2003 15.15.00 26105 26115 26105 26115 30 30690 09/09/2003 15.20.00 26115 26120 26115 26115 53 30743 09/09/2003 15.25.00 26110 26145 26110 26130 209 30952 09/09/2003 15.30.00 26125 26140 26115 26130 120 31072 09/09/2003 15.35.00 26125 26125 26090 26100 266 31338 09/09/2003 15.40.00 26105 26130 26105 26115 215 31553 09/09/2003 15.45.00 26120 26135 26115 26115 105 31658 09/09/2003 15.50.00 26115 26125 26110 26120 690 32348 09/09/2003 15.55.00 26120 26125 26110 26110 74 32422 09/09/2003 16.00.00 26115 26140 26095 26130 209 32631 09/09/2003 16.05.00 26130 26150 26130 26135 138 32769 09/09/2003 16.10.00 26135 26135 26085 26095 254 33023 09/09/2003 16.15.00 26090 26100 26035 26035 652 33675 09/09/2003 16.20.00 26040 26045 26000 26040 653 34328 09/09/2003 16.25.00 26040 26060 26030 26030 277 34605 09/09/2003 16.30.00 26035 26040 26010 26035 221 34826 09/09/2003 16.35.00 26035 26060 26030 26055 205 35031 09/09/2003 16.40.00 26055 26055 26040 26040 136 35167 09/09/2003 16.45.00 26040 26055 26040 26055 121 35288 09/09/2003 16.50.00 26050 26055 26035 26035 132 35420 09/09/2003 16.55.00 26030 26045 26025 26040 132 35552 09/09/2003 17.00.00 26040 26065 26035 26050 106 35658 09/09/2003 17.05.00 26060 26060 26050 26055 86 35744 09/09/2003 17.10.00 26050 26050 26030 26035 104 35848 09/09/2003 17.15.00 26035 26045 26030 26045 88 35936 09/09/2003 17.20.00 26040 26050 26035 26045 70 36006 09/09/2003 17.25.00 26045 26050 26035 26045 94 36100 09/09/2003 17.30.00 26045 26085 26045 26070 299 36399 09/09/2003 17.35.00 26065 26075 26050 26050 211 36610 09/09/2003 17.40.00 26055 26055 26055 26055 1 36611 10/09/2003 9.00.00 26045 26050 25965 25970 538 37149 10/09/2003 9.05.00 25970 25995 25970 25980 120 37269 10/09/2003 9.10.00 25975 25980 25950 25955 540 37809 10/09/2003 9.15.00 25955 25955 25920 25950 501 38310 10/09/2003 9.20.00 25945 25960 25940 25960 155 38465 10/09/2003 9.25.00 25965 25975 25955 25955 220 38685 10/09/2003 9.30.00 25960 25960 25920 25925 404 39089 10/09/2003 9.35.00 25930 25930 25885 25900 373 39462 10/09/2003 9.40.00 25895 25925 25895 25910 170 39632 10/09/2003 9.45.00 25915 25915 25895 25895 246 39878 10/09/2003 9.50.00 25900 25910 25890 25910 174 40052 10/09/2003 9.55.00 25910 25910 25885 25895 90 40142 10/09/2003 10.00.00 25895 25900 25875 25875 251 40393 10/09/2003 10.05.00 25875 25875 25855 25870 364 40757 10/09/2003 10.10.00 25865 25870 25835 25840 375 41132 10/09/2003 10.15.00 25840 25840 25820 25825 221 41353 10/09/2003 10.20.00 25830 25860 25825 25855 282 41635 10/09/2003 10.25.00 25860 25865 25850 25850 112 41747 10/09/2003 10.30.00 25850 25865 25840 25865 172 41919 10/09/2003 10.35.00 25865 25875 25860 25875 120 42039 10/09/2003 10.40.00 25875 25890 25870 25880 256 42295 10/09/2003 10.45.00 25880 25895 25870 25885 93 42388 10/09/2003 10.50.00 25890 25890 25880 25880 46 42434 10/09/2003 10.55.00 25880 25880 25870 25875 38 42472 10/09/2003 11.00.00 25875 25880 25875 25875 28 42500 10/09/2003 11.05.00 25875 25880 25875 25880 50 42550 10/09/2003 11.10.00 25880 25880 25855 25855 111 42661 10/09/2003 11.15.00 25860 25865 25835 25855 152 42813 10/09/2003 11.20.00 25860 25870 25860 25865 36 42849 10/09/2003 11.25.00 25870 25880 25870 25880 39 42888 10/09/2003 11.30.00 25875 25880 25860 25865 88 42976 10/09/2003 11.35.00 25865 25865 25855 25865 63 43039 10/09/2003 11.40.00 25865 25880 25865 25875 24 43063 10/09/2003 11.45.00 25875 25890 25865 25890 153 43216 10/09/2003 11.50.00 25890 25910 25885 25900 194 43410 10/09/2003 11.55.00 25895 25900 25885 25900 109 43519 10/09/2003 12.00.00 25905 25925 25900 25920 190 43709 10/09/2003 12.05.00 25925 25935 25910 25915 135 43844 10/09/2003 12.10.00 25915 25955 25910 25940 273 44117 10/09/2003 12.15.00 25945 25955 25935 25945 177 44294 10/09/2003 12.20.00 25950 25975 25945 25960 186 44480 10/09/2003 12.25.00 25960 25970 25955 25970 68 44548 10/09/2003 12.30.00 25965 25975 25960 25960 68 44616 10/09/2003 12.35.00 25960 25960 25945 25945 46 44662 10/09/2003 12.40.00 25950 25955 25945 25950 27 44689 10/09/2003 12.45.00 25955 25955 25945 25945 33 44722 10/09/2003 12.50.00 25940 25945 25935 25945 28 44750 10/09/2003 12.55.00 25940 25945 25940 25945 50 44800 10/09/2003 13.00.00 25945 25945 25940 25945 8 44808 10/09/2003 13.05.00 25940 25965 25940 25965 62 44870 10/09/2003 13.10.00 25955 25955 25935 25935 42 44912 10/09/2003 13.15.00 25935 25935 25920 25925 39 44951 10/09/2003 13.20.00 25925 25925 25900 25900 86 45037 10/09/2003 13.25.00 25900 25905 25895 25895 26 45063 10/09/2003 13.30.00 25900 25900 25880 25895 74 45137 10/09/2003 13.35.00 25895 25915 25895 25915 22 45159 10/09/2003 13.40.00 25910 25915 25905 25905 8 45167 10/09/2003 13.45.00 25905 25905 25900 25905 7 45174 10/09/2003 13.50.00 25905 25910 25900 25905 9 45183 10/09/2003 13.55.00 25900 25910 25900 25910 17 45200 10/09/2003 14.00.00 25905 25945 25905 25925 61 45261 10/09/2003 14.05.00 25925 25950 25920 25930 102 45363 10/09/2003 14.10.00 25930 25935 25930 25930 36 45399 10/09/2003 14.15.00 25930 25930 25905 25915 49 45448 10/09/2003 14.20.00 25915 25915 25895 25895 47 45495 10/09/2003 14.25.00 25895 25905 25860 25865 229 45724 10/09/2003 14.30.00 25860 25865 25850 25850 181 45905 10/09/2003 14.35.00 25850 25875 25850 25855 148 46053 10/09/2003 14.40.00 25860 25870 25855 25870 47 46100 10/09/2003 14.45.00 25870 25885 25870 25875 51 46151 10/09/2003 14.50.00 25870 25875 25840 25865 198 46349 10/09/2003 14.55.00 25870 25870 25835 25835 111 46460 10/09/2003 15.00.00 25835 25840 25815 25820 316 46776 10/09/2003 15.05.00 25820 25830 25815 25830 129 46905 10/09/2003 15.10.00 25835 25845 25830 25835 154 47059 10/09/2003 15.15.00 25835 25840 25820 25820 72 47131 10/09/2003 15.20.00 25825 25835 25815 25825 132 47263 10/09/2003 15.25.00 25825 25840 25820 25830 106 47369 10/09/2003 15.30.00 25830 25845 25815 25845 276 47645 10/09/2003 15.35.00 25845 25865 25840 25855 238 47883 10/09/2003 15.40.00 25860 25860 25815 25830 188 48071 10/09/2003 15.45.00 25835 25840 25815 25840 122 48193 10/09/2003 15.50.00 25840 25865 25825 25860 241 48434 10/09/2003 15.55.00 25855 25875 25845 25870 159 48593 10/09/2003 16.00.00 25865 25865 25825 25840 114 48707 10/09/2003 16.05.00 25840 25870 25830 25865 140 48847 10/09/2003 16.10.00 25860 25860 25825 25835 172 49019 10/09/2003 16.15.00 25835 25850 25830 25835 126 49145 10/09/2003 16.20.00 25840 25845 25785 25800 433 49578 10/09/2003 16.25.00 25805 25810 25760 25780 525 50103 10/09/2003 16.30.00 25780 25810 25765 25810 189 50292 10/09/2003 16.35.00 25810 25825 25790 25815 146 50438 10/09/2003 16.40.00 25815 25840 25815 25825 148 50586 10/09/2003 16.45.00 25825 25835 25810 25835 65 50651 10/09/2003 16.50.00 25840 25860 25815 25830 275 50926 10/09/2003 16.55.00 25835 25845 25825 25830 69 50995 10/09/2003 17.00.00 25830 25850 25825 25830 88 51083 10/09/2003 17.05.00 25830 25835 25805 25805 125 51208 10/09/2003 17.10.00 25810 25820 25800 25800 107 51315 10/09/2003 17.15.00 25810 25825 25810 25815 80 51395 10/09/2003 17.20.00 25815 25820 25800 25815 158 51553 10/09/2003 17.25.00 25805 25815 25800 25815 103 51656 10/09/2003 17.30.00 25815 25820 25780 25780 210 51866 10/09/2003 17.35.00 25780 25785 25760 25765 190 52056 11/09/2003 9.00.00 25700 25720 25610 25665 336 52392 11/09/2003 9.05.00 25675 25695 25665 25675 165 52557 11/09/2003 9.10.00 25680 25720 25675 25715 234 52791 11/09/2003 9.15.00 25710 25725 25685 25690 185 52976 11/09/2003 9.20.00 25685 25720 25655 25675 268 53244 11/09/2003 9.25.00 25675 25685 25660 25680 155 53399 11/09/2003 9.30.00 25675 25680 25635 25645 213 53612 11/09/2003 9.35.00 25645 25650 25635 25640 156 53768 11/09/2003 9.40.00 25645 25660 25645 25650 192 53960 11/09/2003 9.45.00 25650 25675 25650 25665 230 54190 11/09/2003 9.50.00 25665 25730 25665 25720 303 54493 11/09/2003 9.55.00 25720 25770 25710 25755 565 55058 11/09/2003 10.00.00 25755 25795 25750 25795 342 55400 11/09/2003 10.05.00 25800 25815 25785 25800 356 55756 11/09/2003 10.10.00 25805 25845 25795 25845 387 56143 11/09/2003 10.15.00 25845 25870 25840 25865 370 56513 11/09/2003 10.20.00 25860 25870 25850 25850 483 56996 11/09/2003 10.25.00 25855 25860 25835 25850 169 57165 11/09/2003 10.30.00 25850 25930 25850 25905 535 57700 11/09/2003 10.35.00 25900 25910 25890 25905 166 57866 11/09/2003 10.40.00 25910 25910 25880 25885 72 57938 11/09/2003 10.45.00 25880 25910 25880 25890 151 58089 11/09/2003 10.50.00 25895 25930 25885 25900 212 58301 11/09/2003 10.55.00 25900 25905 25890 25890 134 58435 11/09/2003 11.00.00 25890 25910 25880 25910 139 58574 11/09/2003 11.05.00 25910 25915 25875 25875 151 58725 11/09/2003 11.10.00 25875 25895 25870 25885 81 58806 11/09/2003 11.15.00 25895 25910 25880 25900 102 58908 11/09/2003 11.20.00 25900 25925 25880 25890 203 59111 11/09/2003 11.25.00 25885 25890 25875 25880 106 59217 11/09/2003 11.30.00 25880 25890 25870 25890 144 59361 11/09/2003 11.35.00 25885 25900 25865 25875 147 59508 11/09/2003 11.40.00 25870 25875 25865 25865 71 59579 11/09/2003 11.45.00 25860 25865 25855 25865 126 59705 11/09/2003 11.50.00 25865 25865 25860 25865 29 59734 11/09/2003 11.55.00 25865 25875 25850 25850 65 59799 11/09/2003 12.00.00 25855 25860 25835 25840 80 59879 11/09/2003 12.05.00 25835 25835 25825 25835 100 59979 11/09/2003 12.10.00 25835 25850 25830 25845 43 60022 11/09/2003 12.15.00 25840 25845 25835 25845 26 60048 11/09/2003 12.20.00 25850 25860 25845 25845 50 60098 11/09/2003 12.25.00 25845 25855 25840 25855 407 60505 11/09/2003 12.30.00 25855 25870 25855 25865 66 60571 11/09/2003 12.35.00 25865 25895 25860 25885 40 60611 11/09/2003 12.40.00 25880 25900 25875 25895 103 60714 11/09/2003 12.45.00 25895 25910 25890 25900 131 60845 11/09/2003 12.50.00 25900 25900 25890 25890 123 60968 11/09/2003 12.55.00 25890 25890 25885 25890 21 60989 11/09/2003 13.00.00 25885 25895 25885 25885 27 61016 11/09/2003 13.05.00 25890 25890 25885 25885 9 61025 11/09/2003 13.10.00 25890 25890 25880 25880 10 61035 11/09/2003 13.15.00 25880 25880 25875 25875 21 61056 11/09/2003 13.20.00 25875 25875 25855 25855 35 61091 11/09/2003 13.25.00 25855 25865 25850 25865 25 61116 11/09/2003 13.30.00 25865 25880 25860 25880 38 61154 11/09/2003 13.35.00 25885 25885 25870 25880 21 61175 11/09/2003 13.40.00 25880 25880 25860 25870 27 61202 11/09/2003 13.45.00 25870 25875 25870 25870 16 61218 11/09/2003 13.50.00 25875 25885 25875 25885 16 61234 11/09/2003 13.55.00 25885 25885 25885 25885 18 61252 11/09/2003 14.00.00 25885 25890 25880 25890 20 61272 11/09/2003 14.05.00 25890 25890 25880 25885 13 61285 11/09/2003 14.10.00 25885 25895 25880 25895 67 61352 11/09/2003 14.15.00 25890 25895 25885 25890 9 61361 11/09/2003 14.20.00 25885 25885 25875 25880 36 61397 11/09/2003 14.25.00 25885 25885 25875 25875 26 61423 11/09/2003 14.30.00 25870 25870 25795 25820 450 61873 11/09/2003 14.35.00 25820 25820 25785 25790 239 62112 11/09/2003 14.40.00 25785 25805 25770 25800 373 62485 11/09/2003 14.45.00 25805 25820 25795 25820 116 62601 11/09/2003 14.50.00 25820 25855 25820 25825 245 62846 11/09/2003 14.55.00 25825 25855 25820 25825 208 63054 11/09/2003 15.00.00 25825 25830 25805 25820 158 63212 11/09/2003 15.05.00 25820 25835 25805 25830 59 63271 11/09/2003 15.10.00 25830 25855 25830 25840 143 63414 11/09/2003 15.15.00 25840 25870 25840 25860 151 63565 11/09/2003 15.20.00 25860 25860 25845 25850 48 63613 11/09/2003 15.25.00 25850 25855 25840 25845 18 63631 11/09/2003 15.30.00 25840 25855 25820 25855 236 63867 11/09/2003 15.35.00 25845 25865 25840 25865 156 64023 11/09/2003 15.40.00 25860 25870 25825 25830 173 64196 11/09/2003 15.45.00 25825 25840 25815 25825 130 64326 11/09/2003 15.50.00 25825 25845 25825 25845 98 64424 11/09/2003 15.55.00 25845 25860 25825 25830 113 64537 11/09/2003 16.00.00 25830 25855 25830 25840 120 64657 11/09/2003 16.05.00 25840 25880 25835 25865 158 64815 11/09/2003 16.10.00 25870 25875 25845 25855 106 64921 11/09/2003 16.15.00 25850 25860 25825 25830 149 65070 11/09/2003 16.20.00 25825 25830 25800 25825 168 65238 11/09/2003 16.25.00 25825 25835 25820 25835 38 65276 11/09/2003 16.30.00 25835 25850 25830 25840 93 65369 11/09/2003 16.35.00 25840 25850 25840 25845 53 65422 11/09/2003 16.40.00 25840 25845 25840 25845 620 66042 11/09/2003 16.45.00 25840 25850 25840 25850 256 66298 11/09/2003 16.50.00 25845 25850 25830 25830 49 66347 11/09/2003 16.55.00 25830 25840 25805 25835 126 66473 11/09/2003 17.00.00 25835 25845 25830 25840 67 66540 11/09/2003 17.05.00 25840 25840 25795 25805 142 66682 11/09/2003 17.10.00 25805 25805 25785 25795 154 66836 11/09/2003 17.15.00 25795 25800 25770 25790 104 66940 11/09/2003 17.20.00 25795 25810 25790 25800 118 67058 11/09/2003 17.25.00 25795 25825 25795 25820 124 67182 11/09/2003 17.30.00 25815 25825 25790 25790 209 67391 11/09/2003 17.35.00 25790 25830 25785 25830 307 67698 12/09/2003 9.00.00 25880 25910 25835 25835 313 68011 12/09/2003 9.05.00 25830 25870 25830 25855 331 68342 12/09/2003 9.10.00 25860 25880 25850 25870 214 68556 12/09/2003 9.15.00 25870 25895 25865 25890 257 68813 12/09/2003 9.20.00 25890 25890 25855 25860 168 68981 12/09/2003 9.25.00 25855 25860 25835 25850 200 69181 12/09/2003 9.30.00 25845 25855 25810 25815 147 69328 12/09/2003 9.35.00 25815 25835 25815 25825 139 69467 12/09/2003 9.40.00 25825 25860 25820 25860 149 69616 12/09/2003 9.45.00 25855 25885 25850 25880 201 69817 12/09/2003 9.50.00 25880 25890 25870 25880 113 69930 12/09/2003 9.55.00 25880 25895 25850 25850 177 70107 12/09/2003 10.00.00 25850 25860 25845 25855 123 70230 12/09/2003 10.05.00 25860 25880 25850 25875 125 70355 12/09/2003 10.10.00 25875 25885 25865 25885 93 70448 12/09/2003 10.15.00 25880 25900 25875 25895 214 70662 12/09/2003 10.20.00 25895 25895 25860 25870 165 70827 12/09/2003 10.25.00 25870 25875 25860 25875 65 70892 12/09/2003 10.30.00 25875 25905 25875 25895 137 71029 12/09/2003 10.35.00 25895 25915 25885 25890 154 71183 12/09/2003 10.40.00 25890 25890 25880 25885 50 71233 12/09/2003 10.45.00 25885 25890 25870 25875 106 71339 12/09/2003 10.50.00 25875 25875 25860 25860 184 71523 12/09/2003 10.55.00 25860 25875 25855 25870 108 71631 12/09/2003 11.00.00 25865 25870 25855 25870 48 71679 12/09/2003 11.05.00 25865 25885 25865 25880 77 71756 12/09/2003 11.10.00 25880 25880 25855 25860 68 71824 12/09/2003 11.15.00 25865 25865 25850 25860 104 71928 12/09/2003 11.20.00 25860 25875 25855 25870 35 71963 12/09/2003 11.25.00 25870 25875 25860 25870 48 72011 12/09/2003 11.30.00 25870 25890 25865 25885 120 72131 12/09/2003 11.35.00 25885 25885 25875 25885 42 72173 12/09/2003 11.40.00 25880 25910 25880 25895 79 72252 12/09/2003 11.45.00 25895 25920 25895 25915 181 72433 12/09/2003 11.50.00 25915 25940 25910 25915 316 72749 12/09/2003 11.55.00 25920 25950 25920 25940 261 73010 12/09/2003 12.00.00 25940 25950 25940 25945 123 73133 12/09/2003 12.05.00 25940 25940 25930 25930 89 73222 12/09/2003 12.10.00 25930 25940 25915 25915 88 73310 12/09/2003 12.15.00 25915 25925 25910 25920 78 73388 12/09/2003 12.20.00 25920 25920 25915 25915 63 73451 12/09/2003 12.25.00 25915 25925 25915 25925 37 73488 12/09/2003 12.30.00 25925 25925 25910 25915 29 73517 12/09/2003 12.35.00 25915 25920 25910 25920 30 73547 12/09/2003 12.40.00 25925 25930 25925 25930 52 73599 12/09/2003 12.45.00 25930 25930 25920 25930 18 73617 12/09/2003 12.50.00 25930 25930 25915 25925 31 73648 12/09/2003 12.55.00 25925 25935 25925 25930 15 73663 12/09/2003 13.00.00 25925 25925 25880 25895 97 73760 12/09/2003 13.05.00 25895 25910 25885 25895 76 73836 12/09/2003 13.10.00 25890 25905 25890 25890 22 73858 12/09/2003 13.15.00 25890 25890 25865 25865 65 73923 12/09/2003 13.20.00 25865 25865 25820 25865 277 74200 12/09/2003 13.25.00 25870 25875 25855 25865 112 74312 12/09/2003 13.30.00 25860 25870 25850 25855 44 74356 12/09/2003 13.35.00 25850 25860 25845 25860 50 74406 12/09/2003 13.40.00 25860 25860 25855 25860 22 74428 12/09/2003 13.45.00 25865 25870 25855 25870 38 74466 12/09/2003 13.50.00 25865 25870 25865 25865 18 74484 12/09/2003 13.55.00 25865 25870 25865 25870 9 74493 12/09/2003 14.00.00 25870 25870 25870 25870 4 74497 12/09/2003 14.05.00 25870 25875 25870 25875 89 74586 12/09/2003 14.10.00 25880 25895 25880 25895 40 74626 12/09/2003 14.15.00 25890 25895 25885 25885 1274 75900 12/09/2003 14.20.00 25885 25890 25875 25885 19 75919 12/09/2003 14.25.00 25885 25895 25885 25895 25 75944 12/09/2003 14.30.00 25890 25900 25840 25865 325 76269 12/09/2003 14.35.00 25870 25875 25770 25800 573 76842 12/09/2003 14.40.00 25800 25800 25775 25780 325 77167 12/09/2003 14.45.00 25780 25800 25765 25785 340 77507 12/09/2003 14.50.00 25785 25805 25770 25800 192 77699 12/09/2003 14.55.00 25800 25805 25790 25790 73 77772 12/09/2003 15.00.00 25790 25795 25780 25785 58 77830 12/09/2003 15.05.00 25780 25785 25750 25780 222 78052 12/09/2003 15.10.00 25780 25780 25770 25780 42 78094 12/09/2003 15.15.00 25780 25780 25765 25775 219 78313 12/09/2003 15.20.00 25775 25775 25735 25740 177 78490 12/09/2003 15.25.00 25745 25760 25735 25755 171 78661 12/09/2003 15.30.00 25750 25760 25705 25715 450 79111 12/09/2003 15.35.00 25715 25730 25695 25730 335 79446 12/09/2003 15.40.00 25725 25735 25720 25720 122 79568 12/09/2003 15.45.00 25715 25725 25685 25700 197 79765 12/09/2003 15.50.00 25700 25720 25660 25670 439 80204 12/09/2003 15.55.00 25670 25670 25600 25605 535 80739 12/09/2003 16.00.00 25605 25635 25580 25635 456 81195 12/09/2003 16.05.00 25635 25640 25620 25635 314 81509 12/09/2003 16.10.00 25635 25640 25595 25625 340 81849 12/09/2003 16.15.00 25625 25630 25600 25625 149 81998 12/09/2003 16.20.00 25625 25650 25620 25640 225 82223 12/09/2003 16.25.00 25640 25655 25620 25640 308 82531 12/09/2003 16.30.00 25640 25645 25630 25635 73 82604 12/09/2003 16.35.00 25635 25650 25630 25650 182 82786 12/09/2003 16.40.00 25650 25665 25645 25660 116 82902 12/09/2003 16.45.00 25660 25670 25650 25655 144 83046 12/09/2003 16.50.00 25655 25665 25640 25660 192 83238 12/09/2003 16.55.00 25655 25660 25635 25640 103 83341 12/09/2003 17.00.00 25640 25650 25635 25640 359 83700 12/09/2003 17.05.00 25640 25645 25635 25635 76 83776 12/09/2003 17.10.00 25635 25675 25635 25660 183 83959 12/09/2003 17.15.00 25665 25700 25660 25695 281 84240 12/09/2003 17.20.00 25695 25695 25675 25685 99 84339 12/09/2003 17.25.00 25685 25695 25680 25690 86 84425 12/09/2003 17.30.00 25690 25710 25690 25705 245 84670 12/09/2003 17.35.00 25700 25710 25630 25630 408 85078 15/09/2003 9.00.00 25745 25760 25700 25735 1098 1098 15/09/2003 9.05.00 25735 25750 25730 25745 98 1196 15/09/2003 9.10.00 25750 25785 25750 25775 397 1593 15/09/2003 9.15.00 25775 25775 25745 25770 173 1766 15/09/2003 9.20.00 25770 25770 25745 25745 111 1877 15/09/2003 9.25.00 25750 25770 25750 25765 400 2277 15/09/2003 9.30.00 25765 25780 25760 25775 183 2460 15/09/2003 9.35.00 25770 25770 25745 25750 150 2610 15/09/2003 9.40.00 25750 25765 25735 25765 175 2785 15/09/2003 9.45.00 25765 25775 25755 25770 87 2872 15/09/2003 9.50.00 25770 25770 25755 25770 110 2982 15/09/2003 9.55.00 25770 25820 25765 25805 473 3455 15/09/2003 10.00.00 25805 25810 25775 25785 515 3970 15/09/2003 10.05.00 25780 25800 25770 25800 172 4142 15/09/2003 10.10.00 25795 25800 25780 25785 57 4199 15/09/2003 10.15.00 25785 25795 25775 25785 116 4315 15/09/2003 10.20.00 25785 25790 25765 25770 70 4385 15/09/2003 10.25.00 25770 25775 25760 25770 108 4493 15/09/2003 10.30.00 25770 25780 25765 25770 144 4637 15/09/2003 10.35.00 25770 25810 25765 25805 173 4810 15/09/2003 10.40.00 25805 25810 25790 25795 73 4883 15/09/2003 10.45.00 25795 25810 25790 25805 86 4969 15/09/2003 10.50.00 25800 25830 25800 25825 304 5273 15/09/2003 10.55.00 25820 25830 25805 25810 65 5338 15/09/2003 11.00.00 25810 25840 25810 25830 117 5455 15/09/2003 11.05.00 25835 25850 25820 25840 115 5570 15/09/2003 11.10.00 25835 25850 25830 25840 143 5713 15/09/2003 11.15.00 25835 25845 25835 25840 61 5774 15/09/2003 11.20.00 25845 25845 25825 25830 326 6100 15/09/2003 11.25.00 25830 25860 25830 25840 184 6284 15/09/2003 11.30.00 25840 25865 25840 25850 162 6446 15/09/2003 11.35.00 25855 25855 25825 25830 56 6502 15/09/2003 11.40.00 25825 25830 25800 25800 227 6729 15/09/2003 11.45.00 25805 25835 25800 25820 59 6788 15/09/2003 11.50.00 25815 25815 25805 25810 35 6823 15/09/2003 11.55.00 25815 25825 25805 25815 183 7006 15/09/2003 12.00.00 25810 25810 25795 25810 74 7080 15/09/2003 12.05.00 25805 25805 25795 25800 323 7403 15/09/2003 12.10.00 25800 25800 25785 25800 38 7441 15/09/2003 12.15.00 25800 25800 25790 25790 21 7462 15/09/2003 12.20.00 25790 25795 25790 25795 7 7469 15/09/2003 12.25.00 25795 25795 25785 25790 60 7529 15/09/2003 12.30.00 25785 25790 25780 25780 37 7566 15/09/2003 12.35.00 25775 25775 25755 25770 60 7626 15/09/2003 12.40.00 25775 25790 25770 25780 40 7666 15/09/2003 12.45.00 25775 25780 25770 25780 45 7711 15/09/2003 12.50.00 25780 25785 25775 25785 11 7722 15/09/2003 12.55.00 25785 25790 25770 25790 71 7793 15/09/2003 13.00.00 25780 25790 25780 25785 85 7878 15/09/2003 13.05.00 25780 25780 25780 25780 2 7880 15/09/2003 13.10.00 25785 25790 25785 25790 6 7886 15/09/2003 13.15.00 25795 25795 25785 25790 31 7917 15/09/2003 13.20.00 25790 25795 25790 25795 23 7940 15/09/2003 13.25.00 25795 25795 25790 25790 9 7949 15/09/2003 13.30.00 25785 25785 25775 25775 16 7965 15/09/2003 13.35.00 25775 25780 25775 25780 30 7995 15/09/2003 13.40.00 25780 25780 25775 25775 15 8010 15/09/2003 13.45.00 25775 25775 25770 25770 13 8023 15/09/2003 13.50.00 25770 25770 25745 25745 111 8134 15/09/2003 13.55.00 25750 25755 25740 25750 116 8250 15/09/2003 14.00.00 25745 25760 25740 25750 48 8298 15/09/2003 14.05.00 25750 25765 25750 25750 24 8322 15/09/2003 14.10.00 25750 25755 25750 25750 9 8331 15/09/2003 14.15.00 25750 25755 25745 25745 30 8361 15/09/2003 14.20.00 25745 25750 25735 25745 112 8473 15/09/2003 14.25.00 25745 25765 25745 25765 64 8537 15/09/2003 14.30.00 25765 25780 25735 25740 176 8713 15/09/2003 14.35.00 25740 25755 25740 25755 111 8824 15/09/2003 14.40.00 25755 25755 25735 25750 74 8898 15/09/2003 14.45.00 25755 25765 25750 25760 41 8939 15/09/2003 14.50.00 25760 25770 25755 25760 33 8972 15/09/2003 14.55.00 25760 25760 25740 25750 391 9363 15/09/2003 15.00.00 25750 25765 25750 25760 90 9453 15/09/2003 15.05.00 25760 25770 25760 25770 168 9621 15/09/2003 15.10.00 25770 25775 25770 25775 14 9635 15/09/2003 15.15.00 25775 25775 25745 25750 157 9792 15/09/2003 15.20.00 25755 25755 25750 25750 36 9828 15/09/2003 15.25.00 25755 25765 25755 25765 33 9861 15/09/2003 15.30.00 25760 25765 25745 25745 57 9918 15/09/2003 15.35.00 25745 25745 25655 25690 828 10746 15/09/2003 15.40.00 25690 25710 25665 25675 304 11050 15/09/2003 15.45.00 25675 25680 25610 25630 505 11555 15/09/2003 15.50.00 25630 25665 25620 25650 309 11864 15/09/2003 15.55.00 25655 25680 25650 25675 307 12171 15/09/2003 16.00.00 25670 25700 25655 25690 243 12414 15/09/2003 16.05.00 25690 25695 25660 25665 159 12573 15/09/2003 16.10.00 25670 25710 25670 25705 661 13234 15/09/2003 16.15.00 25705 25705 25670 25690 362 13596 15/09/2003 16.20.00 25690 25740 25665 25685 416 14012 15/09/2003 16.25.00 25690 25710 25685 25700 169 14181 15/09/2003 16.30.00 25700 25700 25665 25685 848 15029 15/09/2003 16.35.00 25690 25705 25670 25700 281 15310 15/09/2003 16.40.00 25700 25720 25695 25700 159 15469 15/09/2003 16.45.00 25695 25700 25680 25685 175 15644 15/09/2003 16.50.00 25685 25700 25680 25685 110 15754 15/09/2003 16.55.00 25680 25685 25650 25660 336 16090 15/09/2003 17.00.00 25665 25670 25625 25645 279 16369 15/09/2003 17.05.00 25645 25645 25615 25635 238 16607 15/09/2003 17.10.00 25640 25655 25630 25650 151 16758 15/09/2003 17.15.00 25650 25660 25640 25650 128 16886 15/09/2003 17.20.00 25645 25655 25635 25645 91 16977 15/09/2003 17.25.00 25640 25655 25635 25650 106 17083 15/09/2003 17.30.00 25645 25665 25645 25665 227 17310 15/09/2003 17.35.00 25660 25675 25655 25660 218 25865 25610 17528 16/09/2003 9.00.00 25655 25725 25655 25695 367 367 16/09/2003 9.05.00 25700 25700 25685 25685 141 508 16/09/2003 9.10.00 25690 25705 25685 25695 76 584 16/09/2003 9.15.00 25695 25695 25655 25675 180 764 16/09/2003 9.20.00 25675 25680 25635 25645 220 984 16/09/2003 9.25.00 25645 25670 25630 25655 168 1152 16/09/2003 9.30.00 25655 25680 25655 25675 90 1242 16/09/2003 9.35.00 25680 25720 25680 25710 559 1801 16/09/2003 9.40.00 25710 25735 25710 25720 253 2054 16/09/2003 9.45.00 25725 25770 25725 25755 474 2528 16/09/2003 9.50.00 25755 25780 25745 25750 328 2856 16/09/2003 9.55.00 25750 25765 25725 25725 261 3117 16/09/2003 10.00.00 25725 25745 25720 25740 77 3194 16/09/2003 10.05.00 25745 25760 25745 25745 110 3304 16/09/2003 10.10.00 25745 25745 25725 25735 75 3379 16/09/2003 10.15.00 25735 25750 25730 25735 89 3468 16/09/2003 10.20.00 25730 25750 25725 25740 165 3633 16/09/2003 10.25.00 25735 25740 25730 25735 61 3694 16/09/2003 10.30.00 25735 25760 25725 25760 260 3954 16/09/2003 10.35.00 25760 25775 25750 25750 104 4058 16/09/2003 10.40.00 25750 25755 25745 25755 73 4131 16/09/2003 10.45.00 25755 25755 25730 25735 148 4279 16/09/2003 10.50.00 25735 25750 25730 25750 577 4856 16/09/2003 10.55.00 25750 25770 25745 25760 154 5010 16/09/2003 11.00.00 25765 25790 25765 25775 897 5907 16/09/2003 11.05.00 25780 25785 25765 25770 131 6038 16/09/2003 11.10.00 25770 25800 25770 25785 264 6302 16/09/2003 11.15.00 25785 25805 25780 25805 137 6439 16/09/2003 11.20.00 25810 25820 25800 25805 321 6760 16/09/2003 11.25.00 25810 25815 25790 25795 328 7088 16/09/2003 11.30.00 25800 25800 25790 25800 338 7426 16/09/2003 11.35.00 25800 25810 25795 25795 213 7639 16/09/2003 11.40.00 25800 25805 25795 25800 48 7687 16/09/2003 11.45.00 25800 25800 25780 25790 151 7838 16/09/2003 11.50.00 25790 25790 25760 25760 172 8010 16/09/2003 11.55.00 25770 25775 25760 25760 238 8248 16/09/2003 12.00.00 25760 25775 25760 25775 180 8428 16/09/2003 12.05.00 25770 25770 25765 25770 23 8451 16/09/2003 12.10.00 25770 25795 25770 25790 41 8492 16/09/2003 12.15.00 25785 25785 25770 25775 16 8508 16/09/2003 12.20.00 25775 25785 25770 25785 36 8544 16/09/2003 12.25.00 25785 25790 25785 25785 123 8667 16/09/2003 12.30.00 25785 25800 25780 25795 379 9046 16/09/2003 12.35.00 25800 25805 25790 25800 52 9098 16/09/2003 12.40.00 25795 25795 25785 25790 29 9127 16/09/2003 12.45.00 25790 25805 25790 25800 101 9228 16/09/2003 12.50.00 25795 25810 25795 25800 174 9402 16/09/2003 12.55.00 25800 25815 25800 25810 63 9465 16/09/2003 13.00.00 25810 25815 25800 25810 30 9495 16/09/2003 13.05.00 25810 25810 25800 25800 10 9505 16/09/2003 13.10.00 25800 25805 25800 25800 17 9522 16/09/2003 13.15.00 25805 25815 25805 25810 54 9576 16/09/2003 13.20.00 25810 25815 25810 25810 12 9588 16/09/2003 13.25.00 25815 25820 25810 25820 25 9613 16/09/2003 13.30.00 25820 25825 25800 25800 54 9667 16/09/2003 13.35.00 25810 25810 25800 25800 13 9680 16/09/2003 13.40.00 25800 25800 25800 25800 13 9693 16/09/2003 13.45.00 25800 25800 25795 25800 59 9752 16/09/2003 13.50.00 25800 25800 25795 25795 5 9757 16/09/2003 13.55.00 25795 25800 25795 25795 111 9868 16/09/2003 14.00.00 25795 25800 25790 25795 79 9947 16/09/2003 14.05.00 25795 25795 25795 25795 5 9952 16/09/2003 14.10.00 25795 25800 25775 25780 71 10023 16/09/2003 14.15.00 25790 25795 25780 25780 31 10054 16/09/2003 14.20.00 25780 25785 25770 25780 62 10116 16/09/2003 14.25.00 25785 25790 25775 25790 56 10172 16/09/2003 14.30.00 25785 25795 25765 25780 109 10281 16/09/2003 14.35.00 25785 25790 25770 25790 66 10347 16/09/2003 14.40.00 25785 25790 25780 25785 47 10394 16/09/2003 14.45.00 25780 25790 25780 25785 8 10402 16/09/2003 14.50.00 25780 25785 25775 25780 11 10413 16/09/2003 14.55.00 25780 25785 25760 25760 102 10515 16/09/2003 15.00.00 25755 25770 25745 25755 109 10624 16/09/2003 15.05.00 25760 25765 25755 25760 26 10650 16/09/2003 15.10.00 25755 25755 25750 25755 17 10667 16/09/2003 15.15.00 25755 25770 25750 25770 34 10701 16/09/2003 15.20.00 25770 25780 25770 25775 26 10727 16/09/2003 15.25.00 25780 25785 25775 25785 63 10790 16/09/2003 15.30.00 25780 25805 25780 25795 133 10923 16/09/2003 15.35.00 25790 25805 25785 25800 100 11023 16/09/2003 15.40.00 25800 25800 25770 25785 150 11173 16/09/2003 15.45.00 25785 25795 25785 25795 98 11271 16/09/2003 15.50.00 25795 25845 25795 25820 384 11655 16/09/2003 15.55.00 25820 25835 25815 25830 231 11886 16/09/2003 16.00.00 25825 25845 25820 25825 212 12098 16/09/2003 16.05.00 25820 25830 25815 25825 274 12372 16/09/2003 16.10.00 25825 25855 25820 25845 216 12588 16/09/2003 16.15.00 25850 25895 25850 25875 647 13235 16/09/2003 16.20.00 25875 25885 25870 25885 232 13467 16/09/2003 16.25.00 25890 25910 25880 25880 442 13909 16/09/2003 16.30.00 25885 25895 25875 25875 167 14076 16/09/2003 16.35.00 25880 25910 25870 25875 235 14311 16/09/2003 16.40.00 25875 25875 25860 25870 558 14869 16/09/2003 16.45.00 25865 25870 25855 25870 815 15684 16/09/2003 16.50.00 25870 25875 25850 25850 224 15908 16/09/2003 16.55.00 25855 25885 25855 25880 178 16086 16/09/2003 17.00.00 25880 25890 25875 25875 58 16144 16/09/2003 17.05.00 25875 25890 25875 25880 71 16215 16/09/2003 17.10.00 25880 25900 25880 25890 141 16356 16/09/2003 17.15.00 25890 25895 25875 25890 320 16676 16/09/2003 17.20.00 25895 25905 25880 25880 217 16893 16/09/2003 17.25.00 25880 25890 25870 25870 229 17122 16/09/2003 17.30.00 25870 25885 25860 25875 341 17463 16/09/2003 17.35.00 25875 25890 25855 25875 423 25910 25630 17886 17/09/2003 9.00.00 25970 26000 25840 25980 1069 1069 17/09/2003 9.05.00 25985 25990 25965 25965 819 1888 17/09/2003 9.10.00 25965 25980 25955 25960 260 2148 17/09/2003 9.15.00 25965 25975 25955 25960 201 2349 17/09/2003 9.20.00 25960 25980 25950 25965 1033 3382 17/09/2003 9.25.00 25965 25970 25950 25950 1086 4468 17/09/2003 9.30.00 25950 25965 25945 25945 155 4623 17/09/2003 9.35.00 25940 25945 25925 25930 168 4791 17/09/2003 9.40.00 25930 25940 25925 25940 116 4907 17/09/2003 9.45.00 25940 25970 25940 25965 176 5083 17/09/2003 9.50.00 25970 25975 25955 25970 175 5258 17/09/2003 9.55.00 25970 26015 25970 26005 262 5520 17/09/2003 10.00.00 26010 26010 25980 25985 184 5704 17/09/2003 10.05.00 25980 25990 25960 25970 97 5801 17/09/2003 10.10.00 25970 25975 25960 25970 115 5916 17/09/2003 10.15.00 25970 25980 25965 25975 55 5971 17/09/2003 10.20.00 25975 25980 25965 25970 67 6038 17/09/2003 10.25.00 25975 25975 25970 25970 25 6063 17/09/2003 10.30.00 25970 26010 25965 26010 183 6246 17/09/2003 10.35.00 26010 26035 26005 26010 277 6523 17/09/2003 10.40.00 26010 26020 26010 26015 145 6668 17/09/2003 10.45.00 26015 26025 25995 26015 701 7369 17/09/2003 10.50.00 26020 26050 26020 26040 285 7654 17/09/2003 10.55.00 26040 26045 26020 26035 207 7861 17/09/2003 11.00.00 26035 26040 26015 26030 106 7967 17/09/2003 11.05.00 26030 26035 26010 26020 126 8093 17/09/2003 11.10.00 26020 26025 26015 26020 148 8241 17/09/2003 11.15.00 26020 26020 26005 26005 75 8316 17/09/2003 11.20.00 26005 26010 25980 25995 198 8514 17/09/2003 11.25.00 25995 26005 25995 26005 43 8557 17/09/2003 11.30.00 26000 26020 26000 26010 242 8799 17/09/2003 11.35.00 26010 26015 25995 26005 55 8854 17/09/2003 11.40.00 26010 26030 26005 26020 55 8909 17/09/2003 11.45.00 26015 26020 26000 26000 75 8984 17/09/2003 11.50.00 26005 26010 25980 25995 48 9032 17/09/2003 11.55.00 25995 26000 25985 25995 93 9125 17/09/2003 12.00.00 25995 26005 25985 25985 50 9175 17/09/2003 12.05.00 25980 25980 25970 25980 77 9252 17/09/2003 12.10.00 25980 25985 25970 25970 61 9313 17/09/2003 12.15.00 25970 25970 25940 25960 172 9485 17/09/2003 12.20.00 25955 25955 25945 25950 187 9672 17/09/2003 12.25.00 25950 25950 25930 25930 504 10176 17/09/2003 12.30.00 25930 25930 25900 25910 278 10454 17/09/2003 12.35.00 25905 25910 25860 25880 289 10743 17/09/2003 12.40.00 25875 25885 25875 25880 75 10818 17/09/2003 12.45.00 25885 25895 25885 25895 259 11077 17/09/2003 12.50.00 25890 25900 25890 25890 41 11118 17/09/2003 12.55.00 25895 25895 25875 25885 84 11202 17/09/2003 13.00.00 25880 25880 25865 25875 382 11584 17/09/2003 13.05.00 25875 25880 25865 25870 135 11719 17/09/2003 13.10.00 25870 25875 25865 25870 154 11873 17/09/2003 13.15.00 25875 25875 25875 25875 21 11894 17/09/2003 13.20.00 25870 25880 25870 25880 129 12023 17/09/2003 13.25.00 25875 25880 25875 25880 45 12068 17/09/2003 13.30.00 25885 25890 25880 25890 30 12098 17/09/2003 13.35.00 25890 25895 25890 25890 35 12133 17/09/2003 13.40.00 25895 25895 25890 25890 205 12338 17/09/2003 13.45.00 25890 25890 25885 25890 7 12345 17/09/2003 13.50.00 25885 25885 25850 25865 118 12463 17/09/2003 13.55.00 25865 25865 25860 25865 45 12508 17/09/2003 14.00.00 25860 25870 25860 25865 36 12544 17/09/2003 14.05.00 25865 25870 25860 25870 12 12556 17/09/2003 14.10.00 25870 25870 25855 25855 21 12577 17/09/2003 14.15.00 25855 25860 25850 25855 95 12672 17/09/2003 14.20.00 25850 25855 25840 25850 134 12806 17/09/2003 14.25.00 25845 25855 25845 25855 26 12832 17/09/2003 14.30.00 25850 25860 25820 25845 117 12949 17/09/2003 14.35.00 25845 25880 25845 25875 72 13021 17/09/2003 14.40.00 25875 25890 25875 25885 269 13290 17/09/2003 14.45.00 25885 25905 25885 25890 102 13392 17/09/2003 14.50.00 25890 25900 25890 25895 55 13447 17/09/2003 14.55.00 25895 25895 25885 25890 32 13479 17/09/2003 15.00.00 25890 25890 25875 25885 161 13640 17/09/2003 15.05.00 25885 25890 25880 25880 340 13980 17/09/2003 15.10.00 25880 25900 25880 25900 169 14149 17/09/2003 15.15.00 25900 25905 25885 25900 241 14390 17/09/2003 15.20.00 25895 25895 25890 25890 99 14489 17/09/2003 15.25.00 25885 25895 25885 25890 205 14694 17/09/2003 15.30.00 25890 25895 25880 25895 61 14755 17/09/2003 15.35.00 25895 25920 25885 25915 117 14872 17/09/2003 15.40.00 25920 25930 25915 25925 361 15233 17/09/2003 15.45.00 25925 25930 25900 25910 273 15506 17/09/2003 15.50.00 25910 25935 25905 25920 363 15869 17/09/2003 15.55.00 25915 25940 25910 25940 244 16113 17/09/2003 16.00.00 25940 25940 25890 25890 167 16280 17/09/2003 16.05.00 25895 25910 25890 25910 160 16440 17/09/2003 16.10.00 25910 25920 25900 25920 154 16594 17/09/2003 16.15.00 25920 25950 25915 25920 314 16908 17/09/2003 16.20.00 25920 25935 25915 25930 321 17229 17/09/2003 16.25.00 25930 25960 25925 25935 382 17611 17/09/2003 16.30.00 25935 25965 25935 25955 196 17807 17/09/2003 16.35.00 25950 25950 25915 25915 149 17956 17/09/2003 16.40.00 25915 25920 25900 25910 295 18251 17/09/2003 16.45.00 25915 25920 25860 25875 434 18685 17/09/2003 16.50.00 25875 25880 25855 25860 273 18958 17/09/2003 16.55.00 25865 25870 25850 25870 205 19163 17/09/2003 17.00.00 25870 25895 25870 25875 140 19303 17/09/2003 17.05.00 25870 25890 25870 25870 123 19426 17/09/2003 17.10.00 25875 25890 25875 25890 82 19508 17/09/2003 17.15.00 25895 25905 25885 25890 111 19619 17/09/2003 17.20.00 25890 25890 25880 25885 104 19723 17/09/2003 17.25.00 25880 25895 25880 25895 50 19773 17/09/2003 17.30.00 25895 25900 25885 25895 75 19848 17/09/2003 17.35.00 25895 25930 25890 25930 639 26050 25820 20487 18/09/2003 9.00.00 25895 25945 25890 25910 257 257 18/09/2003 9.05.00 25910 25920 25905 25920 73 330 18/09/2003 9.10.00 25925 25930 25905 25930 101 431 18/09/2003 9.15.00 25925 25940 25900 25905 175 606 18/09/2003 9.20.00 25910 25910 25885 25890 86 692 18/09/2003 9.25.00 25890 25920 25885 25920 134 826 18/09/2003 9.30.00 25920 25955 25920 25950 1007 1833 18/09/2003 9.35.00 25945 25955 25930 25930 188 2021 18/09/2003 9.40.00 25930 25940 25925 25925 220 2241 18/09/2003 9.45.00 25925 25940 25910 25920 149 2390 18/09/2003 9.50.00 25920 25925 25910 25910 182 2572 18/09/2003 9.55.00 25915 25935 25910 25930 1011 3583 18/09/2003 10.00.00 25935 25950 25915 25945 341 3924 18/09/2003 10.05.00 25940 25980 25940 25970 773 4697 18/09/2003 10.10.00 25970 25990 25960 25975 479 5176 18/09/2003 10.15.00 25975 25985 25970 25970 192 5368 18/09/2003 10.20.00 25970 25970 25965 25970 61 5429 18/09/2003 10.25.00 25970 25970 25955 25960 185 5614 18/09/2003 10.30.00 25960 25985 25960 25980 144 5758 18/09/2003 10.35.00 25985 26005 25985 26000 253 6011 18/09/2003 10.40.00 25995 26015 25995 26000 283 6294 18/09/2003 10.45.00 26005 26005 26000 26000 412 6706 18/09/2003 10.50.00 26000 26005 26000 26005 1420 8126 18/09/2003 10.55.00 26005 26005 25980 25990 558 8684 18/09/2003 11.00.00 25985 26005 25980 25990 212 8896 18/09/2003 11.05.00 25990 26020 25990 26015 133 9029 18/09/2003 11.10.00 26010 26015 26005 26010 559 9588 18/09/2003 11.15.00 26005 26010 25995 26000 240 9828 18/09/2003 11.20.00 25995 26000 25985 25990 91 9919 18/09/2003 11.25.00 25990 25995 25985 25990 542 10461 18/09/2003 11.30.00 25995 25995 25985 25995 245 10706 18/09/2003 11.35.00 25995 26005 25990 26005 85 10791 18/09/2003 11.40.00 26005 26010 25995 25995 196 10987 18/09/2003 11.45.00 26000 26000 25980 25985 112 11099 18/09/2003 11.50.00 25985 25995 25985 25995 18 11117 18/09/2003 11.55.00 25995 25995 25985 25995 353 11470 18/09/2003 12.00.00 25995 26000 25995 26000 31 11501 18/09/2003 12.05.00 26005 26025 26000 26015 197 11698 18/09/2003 12.10.00 26010 26010 25970 25990 212 11910 18/09/2003 12.15.00 25985 25990 25970 25975 86 11996 18/09/2003 12.20.00 25975 25975 25965 25965 477 12473 18/09/2003 12.25.00 25965 25975 25960 25965 277 12750 18/09/2003 12.30.00 25965 25965 25955 25960 68 12818 18/09/2003 12.35.00 25960 25965 25960 25965 65 12883 18/09/2003 12.40.00 25965 25970 25960 25965 41 12924 18/09/2003 12.45.00 25965 25970 25950 25965 45 12969 18/09/2003 12.50.00 25965 25965 25955 25955 43 13012 18/09/2003 12.55.00 25955 25960 25950 25950 30 13042 18/09/2003 13.00.00 25955 25955 25950 25950 36 13078 18/09/2003 13.05.00 25945 25945 25930 25935 84 13162 18/09/2003 13.10.00 25935 25935 25930 25935 43 13205 18/09/2003 13.15.00 25935 25935 25925 25925 66 13271 18/09/2003 13.20.00 25920 25935 25905 25935 171 13442 18/09/2003 13.25.00 25935 25935 25925 25930 62 13504 18/09/2003 13.30.00 25930 25940 25925 25940 80 13584 18/09/2003 13.35.00 25940 25945 25935 25940 29 13613 18/09/2003 13.40.00 25940 25940 25930 25930 11 13624 18/09/2003 13.45.00 25930 25930 25920 25925 76 13700 18/09/2003 13.50.00 25925 25925 25915 25915 90 13790 18/09/2003 13.55.00 25910 25915 25895 25905 73 13863 18/09/2003 14.00.00 25900 25915 25900 25915 37 13900 18/09/2003 14.05.00 25920 25920 25915 25915 24 13924 18/09/2003 14.10.00 25915 25935 25915 25930 31 13955 18/09/2003 14.15.00 25930 25935 25920 25920 85 14040 18/09/2003 14.20.00 25925 25930 25920 25930 38 14078 18/09/2003 14.25.00 25930 25940 25925 25925 45 14123 18/09/2003 14.30.00 25945 25980 25940 25955 295 14418 18/09/2003 14.35.00 25960 25960 25950 25955 83 14501 18/09/2003 14.40.00 25950 25965 25945 25960 70 14571 18/09/2003 14.45.00 25960 25970 25960 25965 48 14619 18/09/2003 14.50.00 25970 25990 25965 25990 87 14706 18/09/2003 14.55.00 25990 25995 25985 25990 120 14826 18/09/2003 15.00.00 25990 25995 25985 25990 59 14885 18/09/2003 15.05.00 25985 25990 25970 25970 160 15045 18/09/2003 15.10.00 25975 25980 25970 25980 30 15075 18/09/2003 15.15.00 25980 25980 25955 25965 32 15107 18/09/2003 15.20.00 25970 25975 25960 25965 71 15178 18/09/2003 15.25.00 25970 25975 25955 25955 176 15354 18/09/2003 15.30.00 25960 25965 25950 25950 78 15432 18/09/2003 15.35.00 25950 25950 25930 25945 161 15593 18/09/2003 15.40.00 25945 25950 25925 25940 126 15719 18/09/2003 15.45.00 25935 25960 25930 25960 141 15860 18/09/2003 15.50.00 25950 25960 25950 25950 72 15932 18/09/2003 15.55.00 25950 25985 25945 25975 94 16026 18/09/2003 16.00.00 25980 26010 25965 26000 301 16327 18/09/2003 16.05.00 26000 26010 25975 25990 147 16474 18/09/2003 16.10.00 25995 26010 25985 25990 361 16835 18/09/2003 16.15.00 25990 26020 25990 26000 165 17000 18/09/2003 16.20.00 25995 26045 25990 26040 302 17302 18/09/2003 16.25.00 26035 26075 26025 26055 358 17660 18/09/2003 16.30.00 26055 26065 26050 26065 139 17799 18/09/2003 16.35.00 26065 26110 26060 26095 499 18298 18/09/2003 16.40.00 26095 26105 26080 26085 202 18500 18/09/2003 16.45.00 26085 26100 26080 26095 188 18688 18/09/2003 16.50.00 26095 26150 26090 26140 496 19184 18/09/2003 16.55.00 26145 26155 26130 26130 237 19421 18/09/2003 17.00.00 26135 26150 26125 26145 182 19603 18/09/2003 17.05.00 26145 26165 26140 26150 227 19830 18/09/2003 17.10.00 26150 26155 26125 26130 273 20103 18/09/2003 17.15.00 26135 26155 26125 26150 201 20304 18/09/2003 17.20.00 26150 26175 26145 26160 283 20587 18/09/2003 17.25.00 26165 26215 26160 26215 304 20891 18/09/2003 17.30.00 26215 26235 26185 26185 495 21386 18/09/2003 17.35.00 26185 26250 26180 26250 313 26250 25885 21699 19/09/2003 9.00.00 26205 26270 26195 26205 71 21770 19/09/2003 9.05.00 26205 26210 26205 26210 10 21780