"Date","Time","Open","High","Low","Close","Volume"

06/05/2006,0931,79.10,79.11,79.07,79.08,102300
06/05/2006,0932,79.06,79.08,79.06,79.07,14900
06/05/2006,0933,79.06,79.07,79.01,79.05,43700
06/05/2006,0934,79.07,79.23,79.07,79.20,16600
06/05/2006,0935,79.21,79.25,79.17,79.18,18900
06/05/2006,0936,79.18,79.24,79.18,79.23,13300
06/05/2006,0937,79.23,79.23,79.14,79.15,22500
06/05/2006,0938,79.14,79.14,79.11,79.11,38300
06/05/2006,0939,79.11,79.15,79.11,79.14,17500
06/05/2006,0940,79.14,79.19,79.05,79.07,10000
06/05/2006,0941,79.06,79.08,79.03,79.08,17400
06/05/2006,0942,79.08,79.13,79.07,79.13,25400
06/05/2006,0943,79.13,79.16,79.09,79.09,9100
06/05/2006,0944,79.09,79.17,79.07,79.11,13400
06/05/2006,0945,79.10,79.13,79.07,79.13,16300
06/05/2006,0946,79.16,79.21,79.14,79.14,6700
06/05/2006,0947,79.15,79.19,79.12,79.15,10800
06/05/2006,0948,79.14,79.24,79.14,79.19,5900
06/05/2006,0949,79.19,79.20,79.12,79.18,16000
06/05/2006,0950,79.24,79.24,79.18,79.18,47900
06/05/2006,0951,79.19,79.24,79.18,79.23,25100
06/05/2006,0952,79.23,79.40,79.22,79.32,25200
06/05/2006,0953,79.39,79.39,79.32,79.35,9600
06/05/2006,0954,79.36,79.38,79.30,79.31,11800
06/05/2006,0955,79.31,79.34,79.30,79.30,6200
06/05/2006,0956,79.30,79.35,79.27,79.35,7100
06/05/2006,0957,79.35,79.42,79.34,79.38,13200
06/05/2006,0958,79.41,79.44,79.40,79.44,8000
06/05/2006,0959,79.44,79.50,79.44,79.48,8300
06/05/2006,1000,79.50,79.64,79.49,79.60,15600
06/05/2006,1001,79.61,79.62,79.50,79.56,32100
06/05/2006,1002,79.56,79.60,79.53,79.60,20900
06/05/2006,1003,79.60,79.68,79.58,79.58,14000
06/05/2006,1004,79.58,79.59,79.52,79.59,19000
06/05/2006,1005,79.59,79.59,79.47,79.52,21300
06/05/2006,1006,79.49,79.57,79.48,79.52,25300
06/05/2006,1007,79.55,79.55,79.49,79.50,21900
06/05/2006,1008,79.50,79.51,79.43,79.46,20500
06/05/2006,1009,79.44,79.46,79.32,79.39,40900
06/05/2006,1010,79.42,79.47,79.36,79.46,7500
06/05/2006,1011,79.46,79.53,79.39,79.43,23900
06/05/2006,1012,79.43,79.54,79.42,79.54,12900
06/05/2006,1013,79.52,79.54,79.46,79.47,13000
06/05/2006,1014,79.46,79.53,79.44,79.52,21500
06/05/2006,1015,79.51,79.51,79.47,79.47,7900
06/05/2006,1016,79.48,79.65,79.48,79.65,14100
06/05/2006,1017,79.65,79.67,79.65,79.65,16200
06/05/2006,1018,79.66,79.66,79.65,79.65,22400
06/05/2006,1019,79.65,79.65,79.63,79.63,5200
06/05/2006,1020,79.63,79.67,79.63,79.64,10300
06/05/2006,1021,79.63,79.66,79.63,79.66,21600
06/05/2006,1022,79.66,79.72,79.65,79.69,17700
06/05/2006,1023,79.70,79.85,79.63,79.83,21400
06/05/2006,1024,79.80,79.90,79.78,79.89,17100
06/05/2006,1025,79.90,79.90,79.79,79.79,14800
06/05/2006,1026,79.78,79.78,79.74,79.76,14200
06/05/2006,1027,79.76,79.76,79.69,79.69,9400
06/05/2006,1028,79.69,79.71,79.68,79.70,11400
06/05/2006,1029,79.70,79.74,79.69,79.73,7400
06/05/2006,1030,79.72,79.74,79.67,79.68,12700
06/05/2006,1031,79.68,79.71,79.67,79.69,13000
06/05/2006,1032,79.68,79.70,79.68,79.70,4300
06/05/2006,1033,79.69,79.71,79.65,79.66,15300
06/05/2006,1034,79.66,79.67,79.58,79.58,16300
06/05/2006,1035,79.61,79.62,79.58,79.58,13500
06/05/2006,1036,79.60,79.60,79.58,79.60,15300
06/05/2006,1037,79.62,79.63,79.60,79.61,10700
06/05/2006,1038,79.61,79.62,79.60,79.61,6900
06/05/2006,1039,79.60,79.61,79.60,79.60,4300
06/05/2006,1040,79.61,79.70,79.61,79.70,14400
06/05/2006,1041,79.70,79.77,79.67,79.69,21900
06/05/2006,1042,79.68,79.73,79.67,79.72,12500
06/05/2006,1043,79.72,79.72,79.70,79.71,5300
06/05/2006,1044,79.70,79.71,79.63,79.63,13800
06/05/2006,1045,79.62,79.64,79.60,79.64,13400
06/05/2006,1046,79.63,79.67,79.63,79.66,4000
06/05/2006,1047,79.66,79.67,79.61,79.63,8800
06/05/2006,1048,79.63,79.67,79.63,79.65,15400
06/05/2006,1049,79.64,79.68,79.63,79.68,15100
06/05/2006,1050,79.66,79.70,79.66,79.70,15500
06/05/2006,1051,79.71,79.73,79.71,79.73,3800
06/05/2006,1052,79.72,79.73,79.72,79.73,2000
06/05/2006,1053,79.72,79.73,79.72,79.73,4900
06/05/2006,1054,79.73,79.73,79.72,79.72,13300
06/05/2006,1055,79.71,79.73,79.70,79.70,11100
06/05/2006,1056,79.70,79.72,79.69,79.72,7900
06/05/2006,1057,79.73,79.73,79.65,79.65,6200
06/05/2006,1058,79.65,79.68,79.65,79.68,7700
06/05/2006,1059,79.68,79.72,79.68,79.72,7800
06/05/2006,1100,79.72,79.73,79.71,79.73,6500
06/05/2006,1101,79.73,79.77,79.73,79.77,14100
06/05/2006,1102,79.76,79.80,79.76,79.80,8700
06/05/2006,1103,79.79,79.79,79.78,79.78,11700
06/05/2006,1104,79.78,79.79,79.78,79.79,5000
06/05/2006,1105,79.79,79.79,79.78,79.78,1900
06/05/2006,1106,79.79,79.80,79.78,79.80,7300
06/05/2006,1107,79.80,79.80,79.79,79.80,16000
06/05/2006,1108,79.79,79.84,79.79,79.83,19100
06/05/2006,1109,79.84,79.90,79.83,79.90,26700
06/05/2006,1110,79.90,79.90,79.87,79.87,26600
06/05/2006,1111,79.87,79.92,79.87,79.91,17500
06/05/2006,1112,79.92,79.94,79.89,79.94,26000
06/05/2006,1113,79.92,79.93,79.89,79.89,26300
06/05/2006,1114,79.88,79.89,79.88,79.88,10700
06/05/2006,1115,79.88,79.88,79.86,79.86,6300
06/05/2006,1116,79.87,79.90,79.87,79.88,7800
06/05/2006,1117,79.88,79.89,79.85,79.85,8100
06/05/2006,1118,79.85,79.87,79.83,79.86,10000
06/05/2006,1119,79.86,79.87,79.86,79.87,5600
06/05/2006,1120,79.87,79.88,79.87,79.87,5300
06/05/2006,1121,79.88,79.88,79.81,79.86,20400
06/05/2006,1122,79.88,79.91,79.86,79.87,19400
06/05/2006,1123,79.87,79.90,79.87,79.89,14000
06/05/2006,1124,79.88,79.89,79.86,79.86,5400
06/05/2006,1125,79.85,79.88,79.85,79.88,3300
06/05/2006,1126,79.88,79.88,79.87,79.87,9000
06/05/2006,1127,79.87,79.91,79.87,79.90,13500
06/05/2006,1128,79.90,79.91,79.88,79.91,13300
06/05/2006,1129,79.91,79.91,79.90,79.90,11100
06/05/2006,1130,79.90,79.91,79.88,79.89,7600
06/05/2006,1131,79.90,79.92,79.87,79.87,6500
06/05/2006,1132,79.87,79.89,79.87,79.89,19300
06/05/2006,1133,79.89,79.92,79.89,79.91,10100
06/05/2006,1134,79.92,79.92,79.87,79.88,16900
06/05/2006,1135,79.87,79.87,79.83,79.86,13000
06/05/2006,1136,79.85,79.85,79.81,79.84,6900
06/05/2006,1137,79.85,79.87,79.85,79.87,6100
06/05/2006,1138,79.87,79.87,79.86,79.86,6500
06/05/2006,1139,79.86,79.87,79.78,79.80,17900
06/05/2006,1140,79.80,79.85,79.80,79.85,9700
06/05/2006,1141,79.85,79.89,79.84,79.85,17700
06/05/2006,1142,79.85,79.87,79.85,79.87,2600
06/05/2006,1143,79.87,79.88,79.87,79.88,7500
06/05/2006,1144,79.88,79.89,79.88,79.89,6500
06/05/2006,1145,79.89,79.89,79.89,79.89,5600
06/05/2006,1146,79.89,79.92,79.89,79.92,28300
06/05/2006,1147,79.92,79.93,79.92,79.93,8300
06/05/2006,1148,79.93,79.95,79.93,79.95,10100
06/05/2006,1149,79.94,79.94,79.89,79.92,8800
06/05/2006,1150,79.92,79.93,79.90,79.91,6200
06/05/2006,1151,79.91,79.94,79.90,79.93,10500
06/05/2006,1152,79.93,79.94,79.93,79.94,3000
06/05/2006,1153,79.94,79.96,79.94,79.95,7100
06/05/2006,1154,79.95,79.96,79.94,79.95,14500
06/05/2006,1155,79.94,79.95,79.93,79.93,2000
06/05/2006,1156,79.91,79.91,79.90,79.91,4600
06/05/2006,1157,79.92,79.94,79.92,79.94,7400
06/05/2006,1158,79.94,79.97,79.94,79.94,3000
06/05/2006,1159,79.95,79.96,79.94,79.95,4300
06/05/2006,1200,79.95,79.97,79.95,79.96,9100
06/05/2006,1201,79.96,79.97,79.95,79.97,15000
06/05/2006,1202,79.97,79.97,79.96,79.97,8000
06/05/2006,1203,79.97,79.97,79.96,79.97,9300
06/05/2006,1204,79.97,79.99,79.97,79.99,20000
06/05/2006,1205,79.99,80.00,79.95,79.95,12400
06/05/2006,1206,79.96,79.96,79.91,79.94,17900
06/05/2006,1207,79.94,79.95,79.93,79.94,13700
06/05/2006,1208,79.94,80.00,79.94,79.97,22000
06/05/2006,1209,80.00,80.00,79.89,79.98,67500
06/05/2006,1210,80.00,80.02,79.99,80.00,17500
06/05/2006,1211,80.00,80.02,79.99,80.01,8600
06/05/2006,1212,80.01,80.03,79.96,79.99,9500
06/05/2006,1213,79.99,80.02,79.98,80.02,11100
06/05/2006,1214,80.02,80.02,79.97,79.97,3000
06/05/2006,1215,79.97,80.00,79.97,80.00,3600
06/05/2006,1216,80.00,80.00,79.97,79.98,6800
06/05/2006,1217,79.98,80.03,79.98,80.03,3500
06/05/2006,1218,80.02,80.03,79.98,79.98,9800
06/05/2006,1219,80.01,80.02,80.01,80.01,3100
06/05/2006,1220,80.02,80.04,80.02,80.03,8000
06/05/2006,1221,80.02,80.02,79.97,80.00,6400
06/05/2006,1222,79.98,80.00,79.98,79.98,15100
06/05/2006,1223,79.98,79.99,79.96,79.98,13700
06/05/2006,1224,79.99,79.99,79.98,79.98,3300
06/05/2006,1225,79.99,79.99,79.96,79.97,11100
06/05/2006,1226,79.97,80.00,79.97,79.99,7300
06/05/2006,1227,80.00,80.01,80.00,80.00,2000
06/05/2006,1228,79.99,79.99,79.95,79.99,6600
06/05/2006,1229,79.98,79.98,79.96,79.96,6000
06/05/2006,1230,79.96,79.96,79.95,79.96,3300
06/05/2006,1231,79.95,79.95,79.94,79.95,9300
06/05/2006,1232,79.94,79.98,79.91,79.91,16800
06/05/2006,1233,79.91,79.94,79.91,79.93,3100
06/05/2006,1234,79.93,79.94,79.92,79.94,9500
06/05/2006,1235,79.96,79.98,79.95,79.95,6500
06/05/2006,1236,79.95,79.98,79.93,79.98,4500
06/05/2006,1237,79.98,79.99,79.95,79.96,8900
06/05/2006,1238,79.97,79.99,79.96,79.98,1900
06/05/2006,1239,79.98,80.00,79.96,79.97,6300
06/05/2006,1240,79.95,79.96,79.92,79.95,4200
06/05/2006,1241,79.96,79.96,79.95,79.95,2000
06/05/2006,1242,79.95,79.96,79.94,79.94,7700
06/05/2006,1243,79.94,79.95,79.92,79.92,3700
06/05/2006,1244,79.93,79.95,79.92,79.94,6100
06/05/2006,1245,79.94,79.94,79.90,79.93,4200
06/05/2006,1246,79.94,79.94,79.94,79.94,700
06/05/2006,1247,79.94,79.95,79.92,79.95,5800
06/05/2006,1248,79.94,79.95,79.94,79.95,1200
06/05/2006,1249,79.94,79.99,79.94,79.94,9900
06/05/2006,1250,79.96,79.97,79.93,79.97,5200
06/05/2006,1251,79.96,79.98,79.96,79.97,1900
06/05/2006,1252,79.98,80.02,79.98,80.02,17000
06/05/2006,1253,80.02,80.02,79.99,79.99,9200
06/05/2006,1254,79.99,80.00,79.98,80.00,5400
06/05/2006,1255,79.99,80.01,79.99,80.01,8600
06/05/2006,1256,80.01,80.01,80.00,80.00,9600
06/05/2006,1257,79.99,80.01,79.99,80.00,10100
06/05/2006,1258,80.00,80.00,79.97,79.98,3700
06/05/2006,1259,79.97,79.97,79.94,79.94,4500
06/05/2006,1300,79.92,79.94,79.92,79.94,5400
06/05/2006,1301,79.94,79.95,79.93,79.94,4300
06/05/2006,1302,79.95,79.96,79.94,79.96,6800
06/05/2006,1303,79.97,80.01,79.96,79.99,8000
06/05/2006,1304,79.99,79.99,79.99,79.99,600
06/05/2006,1305,79.99,80.00,79.99,80.00,900
06/05/2006,1306,80.00,80.02,79.99,80.02,10900
06/05/2006,1307,80.01,80.02,80.01,80.02,1200
06/05/2006,1308,80.02,80.03,80.01,80.02,11800
06/05/2006,1309,80.01,80.02,79.97,79.99,7800
06/05/2006,1310,79.97,79.98,79.96,79.96,4100
06/05/2006,1311,79.98,79.99,79.97,79.99,600
06/05/2006,1312,79.98,79.99,79.98,79.98,1100
06/05/2006,1313,79.98,79.99,79.98,79.98,2100
06/05/2006,1314,79.98,79.98,79.95,79.97,4300
06/05/2006,1315,79.96,79.96,79.95,79.96,2500
06/05/2006,1316,79.95,79.95,79.92,79.92,6500
06/05/2006,1317,79.91,79.92,79.87,79.88,5500
06/05/2006,1318,79.87,79.92,79.87,79.92,4200
06/05/2006,1319,79.91,79.93,79.91,79.93,2500
06/05/2006,1320,79.93,79.99,79.93,79.99,4000
06/05/2006,1321,79.99,79.99,79.92,79.92,8800
06/05/2006,1322,79.91,79.92,79.91,79.92,900
06/05/2006,1323,79.92,79.92,79.89,79.89,5400
06/05/2006,1324,79.89,79.91,79.83,79.87,16900
06/05/2006,1325,79.87,79.91,79.87,79.91,5100
06/05/2006,1326,79.90,79.96,79.90,79.96,2500
06/05/2006,1327,79.96,79.98,79.96,79.97,4600
06/05/2006,1328,79.97,79.97,79.94,79.94,4600
06/05/2006,1329,79.94,79.94,79.93,79.93,3100
06/05/2006,1330,79.91,79.95,79.91,79.95,5600
06/05/2006,1331,79.94,79.98,79.94,79.97,8600
06/05/2006,1332,79.98,80.00,79.97,79.98,6700
06/05/2006,1333,80.00,80.02,79.99,80.02,4300
06/05/2006,1334,80.01,80.02,79.99,79.99,25000
06/05/2006,1335,79.98,79.98,79.96,79.96,3900
06/05/2006,1336,79.93,79.94,79.89,79.94,9400
06/05/2006,1337,79.96,80.00,79.92,80.00,3700
06/05/2006,1338,79.98,79.99,79.98,79.99,2900
06/05/2006,1339,79.98,79.99,79.97,79.98,5800
06/05/2006,1340,79.97,79.98,79.97,79.97,3800
06/05/2006,1341,79.97,79.97,79.89,79.89,3600
06/05/2006,1342,79.90,79.93,79.90,79.92,4500
06/05/2006,1343,79.92,79.95,79.92,79.95,4000
06/05/2006,1344,79.94,79.94,79.89,79.92,5000
06/05/2006,1345,79.89,79.92,79.88,79.88,17100
06/05/2006,1346,79.87,79.87,79.85,79.87,2900
06/05/2006,1347,79.86,79.87,79.84,79.85,16500
06/05/2006,1348,79.85,79.89,79.85,79.89,5200
06/05/2006,1349,79.88,79.89,79.86,79.86,2100
06/05/2006,1350,79.86,79.86,79.83,79.83,1900
06/05/2006,1351,79.83,79.86,79.83,79.86,4300
06/05/2006,1352,79.88,79.90,79.86,79.87,2100
06/05/2006,1353,79.86,79.87,79.83,79.85,2100
06/05/2006,1354,79.85,79.87,79.84,79.87,2300
06/05/2006,1355,79.85,79.86,79.85,79.85,2100
06/05/2006,1356,79.85,79.87,79.80,79.81,5900
06/05/2006,1357,79.82,79.83,79.79,79.81,21600
06/05/2006,1358,79.82,79.82,79.79,79.80,1600
06/05/2006,1359,79.80,79.80,79.78,79.79,5700
06/05/2006,1400,79.79,79.80,79.77,79.77,10800
06/05/2006,1401,79.79,79.79,79.77,79.78,2200
06/05/2006,1402,79.80,79.80,79.76,79.78,2000
06/05/2006,1403,79.76,79.77,79.70,79.72,10300
06/05/2006,1404,79.73,79.75,79.70,79.73,15400
06/05/2006,1405,79.73,79.79,79.73,79.76,9600
06/05/2006,1406,79.77,79.78,79.76,79.78,8100
06/05/2006,1407,79.77,79.77,79.70,79.70,7300
06/05/2006,1408,79.70,79.76,79.69,79.71,9600
06/05/2006,1409,79.71,79.71,79.68,79.68,4400
06/05/2006,1410,79.65,79.70,79.64,79.67,15500
06/05/2006,1411,79.70,79.75,79.65,79.75,16100
06/05/2006,1412,79.75,79.75,79.72,79.74,3900
06/05/2006,1413,79.74,79.74,79.69,79.70,5100
06/05/2006,1414,79.70,79.70,79.62,79.62,16500
06/05/2006,1415,79.64,79.72,79.64,79.68,10600
06/05/2006,1416,79.68,79.68,79.57,79.65,29400
06/05/2006,1417,79.65,79.65,79.52,79.55,15300
06/05/2006,1418,79.56,79.63,79.54,79.63,22000
06/05/2006,1419,79.64,79.68,79.62,79.63,11500
06/05/2006,1420,79.64,79.64,79.49,79.55,21200
06/05/2006,1421,79.55,79.55,79.39,79.46,25500
06/05/2006,1422,79.47,79.52,79.42,79.43,30400
06/05/2006,1423,79.43,79.56,79.41,79.55,11800
06/05/2006,1424,79.56,79.62,79.56,79.58,19800
06/05/2006,1425,79.59,79.65,79.54,79.63,12400
06/05/2006,1426,79.63,79.65,79.58,79.63,6300
06/05/2006,1427,79.61,79.61,79.48,79.48,44400
06/05/2006,1428,79.49,79.51,79.45,79.50,46400
06/05/2006,1429,79.51,79.56,79.48,79.48,13300
06/05/2006,1430,79.48,79.51,79.47,79.51,8300
06/05/2006,1431,79.52,79.53,79.47,79.48,12600
06/05/2006,1432,79.47,79.52,79.47,79.52,17800
06/05/2006,1433,79.52,79.52,79.42,79.45,14300
06/05/2006,1434,79.44,79.48,79.42,79.46,11400
06/05/2006,1435,79.46,79.46,79.32,79.42,28400
06/05/2006,1436,79.42,79.44,79.31,79.44,15700
06/05/2006,1437,79.46,79.46,79.36,79.37,35500
06/05/2006,1438,79.34,79.35,79.31,79.32,29800
06/05/2006,1439,79.32,79.34,79.30,79.33,20100
06/05/2006,1440,79.33,79.34,79.30,79.32,5400
06/05/2006,1441,79.34,79.38,79.31,79.38,16100
06/05/2006,1442,79.38,79.44,79.36,79.36,16000
06/05/2006,1443,79.38,79.41,79.37,79.41,5600
06/05/2006,1444,79.42,79.42,79.38,79.38,9300
06/05/2006,1445,79.39,79.48,79.39,79.48,8200
06/05/2006,1446,79.48,79.51,79.48,79.48,11700
06/05/2006,1447,79.49,79.55,79.49,79.55,5400
06/05/2006,1448,79.55,79.63,79.55,79.56,26600
06/05/2006,1449,79.57,79.58,79.56,79.57,9000
06/05/2006,1450,79.57,79.58,79.56,79.56,7400
06/05/2006,1451,79.56,79.56,79.50,79.53,7500
06/05/2006,1452,79.54,79.61,79.54,79.57,15000
06/05/2006,1453,79.57,79.59,79.55,79.55,8300
06/05/2006,1454,79.56,79.60,79.54,79.60,6200
06/05/2006,1455,79.59,79.61,79.49,79.53,12300
06/05/2006,1456,79.53,79.59,79.53,79.59,4100
06/05/2006,1457,79.59,79.59,79.47,79.56,12600
06/05/2006,1458,79.57,79.57,79.51,79.53,4600
06/05/2006,1459,79.53,79.55,79.53,79.55,6900
06/05/2006,1500,79.53,79.55,79.49,79.52,31900
06/05/2006,1501,79.52,79.53,79.42,79.45,19900
06/05/2006,1502,79.46,79.50,79.45,79.47,9000
06/05/2006,1503,79.48,79.49,79.47,79.48,7700
06/05/2006,1504,79.48,79.48,79.44,79.45,8000
06/05/2006,1505,79.47,79.50,79.42,79.47,15300
06/05/2006,1506,79.46,79.52,79.46,79.52,11600
06/05/2006,1507,79.50,79.53,79.39,79.40,16100
06/05/2006,1508,79.39,79.45,79.34,79.43,16400
06/05/2006,1509,79.44,79.49,79.44,79.48,11100
06/05/2006,1510,79.49,79.49,79.43,79.44,15300
06/05/2006,1511,79.45,79.48,79.45,79.45,9800
06/05/2006,1512,79.45,79.45,79.31,79.33,25800
06/05/2006,1513,79.34,79.44,79.33,79.38,25800
06/05/2006,1514,79.39,79.41,79.32,79.38,21100
06/05/2006,1515,79.39,79.39,79.31,79.32,15700
06/05/2006,1516,79.34,79.42,79.34,79.41,34600
06/05/2006,1517,79.41,79.47,79.41,79.42,16300
06/05/2006,1518,79.41,79.44,79.39,79.44,8200
06/05/2006,1519,79.44,79.55,79.44,79.53,24600
06/05/2006,1520,79.53,79.55,79.48,79.51,8600
06/05/2006,1521,79.51,79.51,79.49,79.50,12700
06/05/2006,1522,79.50,79.54,79.49,79.54,26500
06/05/2006,1523,79.54,79.55,79.41,79.44,13600
06/05/2006,1524,79.44,79.44,79.40,79.40,16400
06/05/2006,1525,79.40,79.46,79.40,79.40,12400
06/05/2006,1526,79.40,79.41,79.39,79.39,18900
06/05/2006,1527,79.39,79.41,79.36,79.39,24000
06/05/2006,1528,79.41,79.41,79.31,79.41,14900
06/05/2006,1529,79.42,79.44,79.41,79.41,12500
06/05/2006,1530,79.39,79.39,79.30,79.31,15200
06/05/2006,1531,79.31,79.34,79.31,79.31,14000
06/05/2006,1532,79.32,79.34,79.31,79.34,10700
06/05/2006,1533,79.34,79.35,79.33,79.35,8500
06/05/2006,1534,79.36,79.39,79.31,79.31,20100
06/05/2006,1535,79.33,79.37,79.32,79.37,6000
06/05/2006,1536,79.36,79.36,79.33,79.33,20600
06/05/2006,1537,79.33,79.37,79.33,79.33,19100
06/05/2006,1538,79.33,79.33,79.30,79.32,62500
06/05/2006,1539,79.32,79.32,79.30,79.30,37300
06/05/2006,1540,79.31,79.32,79.30,79.31,12100
06/05/2006,1541,79.31,79.31,79.25,79.26,38500
06/05/2006,1542,79.26,79.28,79.25,79.27,40900
06/05/2006,1543,79.26,79.27,79.25,79.26,27200
06/05/2006,1544,79.25,79.29,79.24,79.27,95500
06/05/2006,1545,79.27,79.30,79.25,79.25,38500
06/05/2006,1546,79.26,79.27,79.24,79.25,41300
06/05/2006,1547,79.24,79.26,79.16,79.18,22300
06/05/2006,1548,79.17,79.19,79.09,79.09,32400
06/05/2006,1549,79.10,79.10,79.03,79.05,28300
06/05/2006,1550,79.05,79.07,79.02,79.03,40400
06/05/2006,1551,79.03,79.07,79.02,79.05,43200
06/05/2006,1552,79.07,79.14,79.05,79.08,26400
06/05/2006,1553,79.08,79.19,79.08,79.18,83200
06/05/2006,1554,79.16,79.18,79.15,79.18,30300
06/05/2006,1555,79.17,79.22,79.17,79.17,28700
06/05/2006,1556,79.18,79.18,79.14,79.15,50400
06/05/2006,1557,79.14,79.14,79.09,79.09,25700
06/05/2006,1558,79.09,79.10,79.07,79.07,37100
06/05/2006,1559,79.07,79.08,79.06,79.06,31300
06/05/2006,1600,79.06,79.07,79.05,79.05,43700
06/06/2006,0931,79.06,79.24,79.03,79.24,100400
06/06/2006,0932,79.25,79.42,79.25,79.42,14000
06/06/2006,0933,79.46,79.50,79.42,79.49,25200
06/06/2006,0934,79.49,79.49,79.26,79.31,17500
06/06/2006,0935,79.36,79.40,79.31,79.38,14200
06/06/2006,0936,79.38,79.41,79.30,79.34,18700
06/06/2006,0937,79.31,79.36,79.27,79.35,14400
06/06/2006,0938,79.36,79.37,79.27,79.34,15000
06/06/2006,0939,79.34,79.37,79.25,79.28,23800
06/06/2006,0940,79.29,79.44,79.29,79.44,13300
06/06/2006,0941,79.39,79.39,79.31,79.36,23000
06/06/2006,0942,79.36,79.38,79.21,79.27,26500
06/06/2006,0943,79.26,79.41,79.20,79.41,26900
06/06/2006,0944,79.43,79.44,79.28,79.31,17800
06/06/2006,0945,79.36,79.36,79.26,79.29,23300
06/06/2006,0946,79.28,79.28,79.20,79.21,38800
06/06/2006,0947,79.21,79.25,79.20,79.22,38200
06/06/2006,0948,79.22,79.26,79.22,79.22,14300
06/06/2006,0949,79.23,79.26,79.20,79.20,19900
06/06/2006,0950,79.21,79.30,79.21,79.25,23900
06/06/2006,0951,79.28,79.28,79.16,79.20,39000
06/06/2006,0952,79.19,79.32,79.16,79.31,32000
06/06/2006,0953,79.31,79.37,79.31,79.35,17400
06/06/2006,0954,79.32,79.36,79.30,79.31,16300
06/06/2006,0955,79.31,79.42,79.30,79.39,25000
06/06/2006,0956,79.39,79.39,79.30,79.30,16500
06/06/2006,0957,79.27,79.38,79.27,79.38,12700
06/06/2006,0958,79.36,79.37,79.28,79.34,35800
06/06/2006,0959,79.33,79.43,79.33,79.42,30200
06/06/2006,1000,79.35,79.48,79.35,79.48,12600
06/06/2006,1001,79.47,79.48,79.33,79.35,16700
06/06/2006,1002,79.37,79.45,79.35,79.42,22300
06/06/2006,1003,79.41,79.42,79.33,79.39,10700
06/06/2006,1004,79.41,79.44,79.37,79.44,14900
06/06/2006,1005,79.43,79.50,79.42,79.49,18800
06/06/2006,1006,79.50,79.56,79.49,79.50,17900
06/06/2006,1007,79.51,79.54,79.45,79.47,16900
06/06/2006,1008,79.48,79.51,79.47,79.50,10300
06/06/2006,1009,79.50,79.52,79.46,79.49,18800
06/06/2006,1010,79.49,79.56,79.49,79.56,14400
06/06/2006,1011,79.56,79.59,79.55,79.59,11400
06/06/2006,1012,79.59,79.62,79.57,79.59,10500
06/06/2006,1013,79.59,79.63,79.57,79.60,9000
06/06/2006,1014,79.60,79.68,79.60,79.68,10100
06/06/2006,1015,79.66,79.69,79.61,79.61,17000
06/06/2006,1016,79.60,79.68,79.56,79.65,23400
06/06/2006,1017,79.65,79.70,79.61,79.68,21600
06/06/2006,1018,79.68,79.68,79.55,79.60,82700
06/06/2006,1019,79.55,79.64,79.52,79.64,37200
06/06/2006,1020,79.65,79.72,79.60,79.60,15900
06/06/2006,1021,79.57,79.73,79.57,79.70,19800
06/06/2006,1022,79.71,79.80,79.69,79.73,30500
06/06/2006,1023,79.73,79.75,79.70,79.75,18600
06/06/2006,1024,79.75,79.80,79.74,79.78,20200
06/06/2006,1025,79.78,79.78,79.71,79.71,9800
06/06/2006,1026,79.69,79.69,79.66,79.66,6000
06/06/2006,1027,79.66,79.67,79.60,79.64,33000
06/06/2006,1028,79.64,79.64,79.62,79.63,3400
06/06/2006,1029,79.63,79.70,79.61,79.67,19000
06/06/2006,1030,79.67,79.75,79.67,79.69,12400
06/06/2006,1031,79.68,79.68,79.62,79.66,5400
06/06/2006,1032,79.66,79.70,79.64,79.68,12000
06/06/2006,1033,79.67,79.76,79.67,79.76,20100
06/06/2006,1034,79.75,79.80,79.75,79.76,20900
06/06/2006,1035,79.73,79.75,79.72,79.73,6700
06/06/2006,1036,79.72,79.83,79.72,79.83,24700
06/06/2006,1037,79.83,79.85,79.78,79.78,22400
06/06/2006,1038,79.79,79.79,79.70,79.77,25400
06/06/2006,1039,79.78,79.79,79.74,79.74,16400
06/06/2006,1040,79.74,79.77,79.74,79.75,12700
06/06/2006,1041,79.76,79.76,79.70,79.72,8400
06/06/2006,1042,79.72,79.75,79.72,79.73,8300
06/06/2006,1043,79.73,79.74,79.70,79.72,10100
06/06/2006,1044,79.72,79.82,79.70,79.81,22000
06/06/2006,1045,79.81,79.82,79.75,79.75,24000
06/06/2006,1046,79.75,79.75,79.61,79.61,15000
06/06/2006,1047,79.59,79.70,79.59,79.67,10300
06/06/2006,1048,79.67,79.67,79.59,79.59,14400
06/06/2006,1049,79.59,79.60,79.57,79.60,16300
06/06/2006,1050,79.60,79.61,79.50,79.51,16800
06/06/2006,1051,79.51,79.58,79.48,79.58,21000
06/06/2006,1052,79.62,79.63,79.52,79.52,12500
06/06/2006,1053,79.52,79.55,79.52,79.55,9800
06/06/2006,1054,79.56,79.57,79.51,79.51,9400
06/06/2006,1055,79.51,79.53,79.51,79.53,5600
06/06/2006,1056,79.56,79.62,79.56,79.62,15800
06/06/2006,1057,79.62,79.64,79.55,79.55,11100
06/06/2006,1058,79.54,79.54,79.44,79.47,20000
06/06/2006,1059,79.46,79.50,79.45,79.47,12800
06/06/2006,1100,79.45,79.50,79.45,79.50,10000
06/06/2006,1101,79.49,79.59,79.49,79.55,23900
06/06/2006,1102,79.54,79.58,79.51,79.53,23100
06/06/2006,1103,79.52,79.56,79.52,79.55,16300
06/06/2006,1104,79.53,79.54,79.49,79.52,5500
06/06/2006,1105,79.51,79.51,79.40,79.40,15800
06/06/2006,1106,79.40,79.41,79.39,79.40,34100
06/06/2006,1107,79.41,79.41,79.27,79.27,18400
06/06/2006,1108,79.29,79.41,79.29,79.34,26900
06/06/2006,1109,79.33,79.36,79.27,79.30,20200
06/06/2006,1110,79.28,79.32,79.25,79.26,14800
06/06/2006,1111,79.26,79.26,79.19,79.19,31100
06/06/2006,1112,79.18,79.20,79.18,79.18,27400
06/06/2006,1113,79.18,79.19,79.04,79.05,28600
06/06/2006,1114,79.05,79.05,79.01,79.02,37900
06/06/2006,1115,79.03,79.10,79.02,79.09,57300
06/06/2006,1116,79.10,79.13,79.07,79.13,27700
06/06/2006,1117,79.11,79.12,79.10,79.10,16900
06/06/2006,1118,79.11,79.11,79.06,79.06,11700
06/06/2006,1119,79.06,79.10,79.04,79.09,28800
06/06/2006,1120,79.10,79.18,79.10,79.15,41100
06/06/2006,1121,79.15,79.18,79.15,79.16,29700
06/06/2006,1122,79.16,79.19,79.15,79.18,23700
06/06/2006,1123,79.18,79.19,79.15,79.18,11100
06/06/2006,1124,79.18,79.19,79.18,79.18,13200
06/06/2006,1125,79.18,79.18,79.10,79.16,28800
06/06/2006,1126,79.15,79.15,79.06,79.06,27300
06/06/2006,1127,79.06,79.08,79.04,79.04,23900
06/06/2006,1128,79.05,79.10,79.05,79.10,34100
06/06/2006,1129,79.10,79.11,79.05,79.05,18600
06/06/2006,1130,79.05,79.11,79.05,79.10,20300
06/06/2006,1131,79.09,79.09,79.05,79.08,33600
06/06/2006,1132,79.09,79.09,79.04,79.06,31100
06/06/2006,1133,79.04,79.05,79.02,79.03,26400
06/06/2006,1134,79.03,79.07,79.03,79.07,21900
06/06/2006,1135,79.06,79.10,79.04,79.05,18200
06/06/2006,1136,79.06,79.06,79.01,79.02,22900
06/06/2006,1137,79.01,79.02,79.00,79.00,66400
06/06/2006,1138,79.00,79.01,78.99,78.99,21400
06/06/2006,1139,78.99,79.00,78.96,78.98,6300
06/06/2006,1140,78.97,78.98,78.85,78.85,22800
06/06/2006,1141,78.86,78.86,78.82,78.84,24900
06/06/2006,1142,78.84,78.86,78.83,78.86,16800
06/06/2006,1143,78.87,78.87,78.80,78.83,39700
06/06/2006,1144,79.01,79.01,78.80,78.80,13100
06/06/2006,1145,78.80,78.81,78.79,78.79,17200
06/06/2006,1146,78.79,78.80,78.68,78.68,27500
06/06/2006,1147,78.71,78.71,78.60,78.61,41800
06/06/2006,1148,78.61,78.61,78.50,78.50,30000
06/06/2006,1149,78.50,78.53,78.50,78.53,41000
06/06/2006,1150,78.52,78.61,78.52,78.60,21200
06/06/2006,1151,78.59,78.61,78.58,78.60,35400
06/06/2006,1152,78.59,78.64,78.55,78.63,23000
06/06/2006,1153,78.63,78.64,78.53,78.56,15900
06/06/2006,1154,78.56,78.57,78.51,78.51,15100
06/06/2006,1155,78.52,78.63,78.52,78.61,16400
06/06/2006,1156,78.63,78.67,78.61,78.65,26900
06/06/2006,1157,78.66,78.74,78.66,78.74,37000
06/06/2006,1158,78.74,78.75,78.68,78.69,30500
06/06/2006,1159,78.70,78.71,78.66,78.67,20600
06/06/2006,1200,78.67,78.71,78.67,78.71,6800
06/06/2006,1201,78.71,78.72,78.66,78.70,14400
06/06/2006,1202,78.69,78.74,78.69,78.73,16400
06/06/2006,1203,78.74,78.77,78.72,78.76,12900
06/06/2006,1204,78.75,78.78,78.75,78.76,13700
06/06/2006,1205,78.75,78.76,78.74,78.74,16700
06/06/2006,1206,78.73,78.76,78.73,78.75,16000
06/06/2006,1207,78.75,78.76,78.74,78.74,12100
06/06/2006,1208,78.75,78.75,78.74,78.75,12900
06/06/2006,1209,78.75,78.78,78.74,78.76,15000
06/06/2006,1210,78.76,78.78,78.75,78.76,25300
06/06/2006,1211,78.77,78.77,78.73,78.74,11200
06/06/2006,1212,78.74,78.78,78.74,78.77,21800
06/06/2006,1213,78.77,78.85,78.77,78.84,21000
06/06/2006,1214,78.83,78.88,78.81,78.87,25100
06/06/2006,1215,78.88,78.88,78.81,78.83,18100
06/06/2006,1216,78.83,78.86,78.80,78.86,14100
06/06/2006,1217,78.87,78.92,78.87,78.91,24100
06/06/2006,1218,78.92,78.98,78.92,78.98,31600
06/06/2006,1219,79.00,79.03,78.99,79.00,42200
06/06/2006,1220,79.00,79.01,78.97,78.98,22900
06/06/2006,1221,78.97,78.97,78.92,78.93,9400
06/06/2006,1222,78.93,78.93,78.87,78.87,6500
06/06/2006,1223,78.85,78.88,78.81,78.81,6700
06/06/2006,1224,78.81,78.81,78.76,78.81,7900
06/06/2006,1225,78.83,78.89,78.83,78.87,15300
06/06/2006,1226,78.87,78.87,78.83,78.85,8800
06/06/2006,1227,78.86,78.92,78.86,78.86,11400
06/06/2006,1228,78.86,78.86,78.82,78.82,9400
06/06/2006,1229,78.82,78.84,78.82,78.84,7800
06/06/2006,1230,78.85,78.86,78.81,78.82,8400
06/06/2006,1231,78.82,78.89,78.80,78.89,5500
06/06/2006,1232,78.90,78.92,78.84,78.92,17300
06/06/2006,1233,78.92,78.94,78.91,78.93,5400
06/06/2006,1234,78.91,78.94,78.91,78.94,11200
06/06/2006,1235,78.94,78.95,78.94,78.94,5000
06/06/2006,1236,78.94,78.97,78.94,78.97,15400
06/06/2006,1237,78.99,79.00,78.98,79.00,13400
06/06/2006,1238,79.01,79.03,78.98,79.01,15800
06/06/2006,1239,79.02,79.02,78.97,78.98,16300
06/06/2006,1240,78.96,79.03,78.96,79.03,7700
06/06/2006,1241,79.03,79.07,79.01,79.07,23200
06/06/2006,1242,79.05,79.08,78.99,79.01,18300
06/06/2006,1243,79.03,79.13,79.03,79.13,37800
06/06/2006,1244,79.13,79.20,79.13,79.16,15800
06/06/2006,1245,79.16,79.16,79.09,79.13,12200
06/06/2006,1246,79.13,79.14,79.13,79.13,2000
06/06/2006,1247,79.13,79.26,79.13,79.24,13900
06/06/2006,1248,79.25,79.27,79.23,79.23,10700
06/06/2006,1249,79.19,79.20,79.18,79.18,7100
06/06/2006,1250,79.19,79.19,79.10,79.10,8000
06/06/2006,1251,79.11,79.11,79.07,79.08,6300
06/06/2006,1252,79.09,79.14,79.07,79.14,2300
06/06/2006,1253,79.14,79.21,79.14,79.20,9200
06/06/2006,1254,79.20,79.26,79.20,79.26,11900
06/06/2006,1255,79.26,79.26,79.23,79.24,3000
06/06/2006,1256,79.24,79.25,79.24,79.25,5700
06/06/2006,1257,79.25,79.33,79.23,79.30,19000
06/06/2006,1258,79.32,79.37,79.28,79.37,21000
06/06/2006,1259,79.35,79.41,79.35,79.41,9800
06/06/2006,1300,79.44,79.45,79.38,79.38,10300
06/06/2006,1301,79.37,79.38,79.29,79.30,9900
06/06/2006,1302,79.31,79.33,79.28,79.31,13400
06/06/2006,1303,79.31,79.42,79.31,79.42,16100
06/06/2006,1304,79.41,79.43,79.40,79.43,14000
06/06/2006,1305,79.43,79.45,79.37,79.37,21400
06/06/2006,1306,79.35,79.43,79.35,79.42,16600
06/06/2006,1307,79.41,79.43,79.40,79.40,3500
06/06/2006,1308,79.40,79.47,79.40,79.47,13500
06/06/2006,1309,79.48,79.51,79.46,79.47,13600
06/06/2006,1310,79.47,79.47,79.45,79.47,15400
06/06/2006,1311,79.48,79.48,79.39,79.39,19000
06/06/2006,1312,79.36,79.40,79.34,79.39,11600
06/06/2006,1313,79.39,79.40,79.38,79.39,3100
06/06/2006,1314,79.39,79.43,79.39,79.40,16600
06/06/2006,1315,79.40,79.44,79.40,79.41,5300
06/06/2006,1316,79.42,79.42,79.40,79.41,2200
06/06/2006,1317,79.40,79.42,79.38,79.40,16500
06/06/2006,1318,79.38,79.39,79.34,79.38,11200
06/06/2006,1319,79.38,79.39,79.38,79.39,37400
06/06/2006,1320,79.39,79.43,79.38,79.42,13200
06/06/2006,1321,79.39,79.40,79.39,79.40,3400
06/06/2006,1322,79.39,79.42,79.39,79.39,4900
06/06/2006,1323,79.39,79.40,79.38,79.40,13500
06/06/2006,1324,79.39,79.42,79.39,79.40,17300
06/06/2006,1325,79.40,79.50,79.40,79.50,17500
06/06/2006,1326,79.50,79.50,79.41,79.43,12200
06/06/2006,1327,79.42,79.50,79.42,79.47,7000
06/06/2006,1328,79.45,79.46,79.41,79.43,9000
06/06/2006,1329,79.42,79.45,79.42,79.42,8100
06/06/2006,1330,79.40,79.43,79.36,79.40,16400
06/06/2006,1331,79.41,79.44,79.41,79.43,7000
06/06/2006,1332,79.45,79.46,79.39,79.41,11900
06/06/2006,1333,79.43,79.44,79.40,79.42,8400
06/06/2006,1334,79.41,79.49,79.41,79.45,10600
06/06/2006,1335,79.44,79.47,79.44,79.47,3400
06/06/2006,1336,79.47,79.49,79.44,79.49,12900
06/06/2006,1337,79.49,79.54,79.49,79.50,22200
06/06/2006,1338,79.49,79.50,79.42,79.46,18400
06/06/2006,1339,79.46,79.46,79.39,79.39,6000
06/06/2006,1340,79.41,79.44,79.36,79.36,17000
06/06/2006,1341,79.36,79.37,79.33,79.37,10600
06/06/2006,1342,79.37,79.38,79.28,79.29,14600
06/06/2006,1343,79.29,79.30,79.20,79.25,10600
06/06/2006,1344,79.25,79.54,79.23,79.31,11900
06/06/2006,1345,79.31,79.31,79.28,79.28,8500
06/06/2006,1346,79.29,79.31,79.26,79.31,14100
06/06/2006,1347,79.31,79.32,79.29,79.32,11100
06/06/2006,1348,79.31,79.31,79.25,79.27,16600
06/06/2006,1349,79.28,79.32,79.27,79.30,17200
06/06/2006,1350,79.31,79.36,79.31,79.35,8300
06/06/2006,1351,79.35,79.36,79.35,79.36,15000
06/06/2006,1352,79.36,79.38,79.36,79.38,8500
06/06/2006,1353,79.38,79.46,79.38,79.46,16700
06/06/2006,1354,79.46,79.46,79.42,79.43,23600
06/06/2006,1355,79.43,79.45,79.41,79.44,18300
06/06/2006,1356,79.45,79.46,79.38,79.38,10500
06/06/2006,1357,79.38,79.43,79.34,79.40,11600
06/06/2006,1358,79.40,79.45,79.39,79.41,11000
06/06/2006,1359,79.44,79.49,79.44,79.46,14600
06/06/2006,1400,79.43,79.44,79.42,79.42,1900
06/06/2006,1401,79.43,79.43,79.36,79.36,3700
06/06/2006,1402,79.36,79.38,79.36,79.37,9100
06/06/2006,1403,79.36,79.42,79.35,79.42,11800
06/06/2006,1404,79.42,79.46,79.40,79.40,8300
06/06/2006,1405,79.39,79.39,79.36,79.36,6000
06/06/2006,1406,79.36,79.40,79.36,79.40,16300
06/06/2006,1407,79.41,79.41,79.40,79.41,9500
06/06/2006,1408,79.40,79.40,79.38,79.38,700
06/06/2006,1409,79.39,79.44,79.37,79.44,20900
06/06/2006,1410,79.44,79.44,79.35,79.36,32700
06/06/2006,1411,79.36,79.36,79.32,79.33,66500
06/06/2006,1412,79.33,79.35,79.32,79.32,7600
06/06/2006,1413,79.30,79.34,79.30,79.31,20500
06/06/2006,1414,79.31,79.35,79.30,79.35,12900
06/06/2006,1415,79.36,79.38,79.34,79.38,6300
06/06/2006,1416,79.39,79.43,79.39,79.41,26100
06/06/2006,1417,79.43,79.48,79.43,79.45,20100
06/06/2006,1418,79.45,79.45,79.42,79.43,8100
06/06/2006,1419,79.43,79.47,79.43,79.45,11200
06/06/2006,1420,79.45,79.46,79.41,79.46,23600
06/06/2006,1421,79.46,79.48,79.45,79.47,16700
06/06/2006,1422,79.47,79.48,79.46,79.46,5100
06/06/2006,1423,79.46,79.49,79.46,79.46,7000
06/06/2006,1424,79.45,79.45,79.41,79.41,4600
06/06/2006,1425,79.40,79.42,79.40,79.41,2700
06/06/2006,1426,79.41,79.49,79.41,79.49,33100
06/06/2006,1427,79.50,79.54,79.50,79.53,17300
06/06/2006,1428,79.53,79.54,79.46,79.47,9400
06/06/2006,1429,79.50,79.54,79.50,79.54,20600
06/06/2006,1430,79.54,79.55,79.51,79.51,22300
06/06/2006,1431,79.51,79.56,79.51,79.53,38200
06/06/2006,1432,79.55,79.58,79.51,79.57,19900
06/06/2006,1433,79.58,79.58,79.53,79.56,9100
06/06/2006,1434,79.55,79.55,79.53,79.53,3100
06/06/2006,1435,79.53,79.54,79.51,79.52,13500
06/06/2006,1436,79.52,79.55,79.51,79.53,16900
06/06/2006,1437,79.53,79.56,79.51,79.56,12800
06/06/2006,1438,79.56,79.58,79.52,79.56,5300
06/06/2006,1439,79.51,79.55,79.50,79.51,6800
06/06/2006,1440,79.50,79.53,79.50,79.50,18200
06/06/2006,1441,79.50,79.51,79.49,79.49,19300
06/06/2006,1442,79.50,79.55,79.47,79.53,20000
06/06/2006,1443,79.53,79.55,79.48,79.48,12500
06/06/2006,1444,79.48,79.49,79.35,79.35,32000
06/06/2006,1445,79.39,79.42,79.39,79.41,8600
06/06/2006,1446,79.41,79.41,79.36,79.38,7700
06/06/2006,1447,79.37,79.43,79.37,79.40,31200
06/06/2006,1448,79.38,79.38,79.36,79.38,7400
06/06/2006,1449,79.37,79.40,79.37,79.38,18600
06/06/2006,1450,79.38,79.47,79.38,79.43,15400
06/06/2006,1451,79.45,79.45,79.37,79.40,10400
06/06/2006,1452,79.40,79.41,79.37,79.37,7000
06/06/2006,1453,79.36,79.39,79.36,79.38,5200
06/06/2006,1454,79.39,79.40,79.36,79.39,7400
06/06/2006,1455,79.37,79.38,79.36,79.38,7100
06/06/2006,1456,79.36,79.41,79.35,79.41,11200
06/06/2006,1457,79.41,79.41,79.29,79.33,7800
06/06/2006,1458,79.35,79.35,79.27,79.28,7300
06/06/2006,1459,79.27,79.28,79.26,79.28,4100
06/06/2006,1500,79.26,79.28,79.26,79.26,10400
06/06/2006,1501,79.27,79.28,79.23,79.26,6200
06/06/2006,1502,79.23,79.30,79.20,79.29,19100
06/06/2006,1503,79.30,79.33,79.21,79.25,23600
06/06/2006,1504,79.25,79.36,79.25,79.36,18600
06/06/2006,1505,79.37,79.43,79.36,79.39,15500
06/06/2006,1506,79.39,79.44,79.39,79.41,11300
06/06/2006,1507,79.41,79.45,79.39,79.40,23800
06/06/2006,1508,79.40,79.45,79.39,79.40,11300
06/06/2006,1509,79.42,79.42,79.39,79.40,6900
06/06/2006,1510,79.39,79.40,79.35,79.35,12200
06/06/2006,1511,79.34,79.34,79.31,79.32,13700
06/06/2006,1512,79.30,79.30,79.28,79.29,10800
06/06/2006,1513,79.30,79.37,79.30,79.34,18500
06/06/2006,1514,79.33,79.35,79.30,79.31,10600
06/06/2006,1515,79.33,79.42,79.32,79.40,9800
06/06/2006,1516,79.41,79.44,79.38,79.38,20500
06/06/2006,1517,79.36,79.39,79.29,79.29,13200
06/06/2006,1518,79.30,79.30,79.25,79.27,17900
06/06/2006,1519,79.27,79.28,79.25,79.26,28700
06/06/2006,1520,79.26,79.28,79.23,79.26,27500
06/06/2006,1521,79.28,79.28,79.24,79.27,11900
06/06/2006,1522,79.27,79.27,79.23,79.27,7900
06/06/2006,1523,79.28,79.30,79.28,79.30,8800
06/06/2006,1524,79.30,79.33,79.28,79.31,6400
06/06/2006,1525,79.30,79.34,79.30,79.31,6100
06/06/2006,1526,79.31,79.32,79.31,79.31,800
06/06/2006,1527,79.32,79.32,79.28,79.31,900
06/06/2006,1529,79.32,79.34,79.32,79.34,4500
06/06/2006,1530,79.31,79.36,79.30,79.36,7000
06/06/2006,1531,79.35,79.38,79.33,79.33,14400
06/06/2006,1532,79.30,79.31,79.29,79.31,23400
06/06/2006,1533,79.31,79.37,79.31,79.37,13700
06/06/2006,1534,79.37,79.40,79.37,79.39,18700
06/06/2006,1535,79.40,79.50,79.40,79.50,47300
06/06/2006,1536,79.50,79.64,79.49,79.57,38900
06/06/2006,1537,79.57,79.63,79.55,79.63,24400
06/06/2006,1538,79.63,79.64,79.57,79.57,41600
06/06/2006,1539,79.57,79.60,79.49,79.57,21200
06/06/2006,1540,79.57,79.65,79.51,79.65,45100
06/06/2006,1541,79.64,79.67,79.63,79.67,20900
06/06/2006,1542,79.68,79.71,79.66,79.71,23200
06/06/2006,1543,79.75,79.87,79.75,79.82,40400
06/06/2006,1544,79.83,79.90,79.80,79.89,37600
06/06/2006,1545,79.90,79.90,79.76,79.77,23400
06/06/2006,1546,79.77,79.84,79.75,79.83,39800
06/06/2006,1547,79.83,79.83,79.77,79.77,12700
06/06/2006,1548,79.78,79.84,79.77,79.77,28900
06/06/2006,1549,79.78,79.84,79.76,79.83,23400
06/06/2006,1550,79.83,79.87,79.81,79.86,26600
06/06/2006,1551,79.86,79.86,79.74,79.75,25600
06/06/2006,1552,79.75,79.75,79.70,79.73,34000
06/06/2006,1553,79.74,79.75,79.72,79.75,30200
06/06/2006,1554,79.74,79.80,79.73,79.80,41400
06/06/2006,1555,79.79,79.80,79.74,79.78,36000
06/06/2006,1556,79.78,79.80,79.75,79.76,26500
06/06/2006,1557,79.76,79.79,79.75,79.75,44700
06/06/2006,1558,79.75,79.77,79.74,79.77,40700
06/06/2006,1559,79.77,79.78,79.75,79.75,28300
06/06/2006,1600,79.76,79.76,79.74,79.75,25400
06/07/2006,0931,79.78,79.90,79.78,79.90,104600
06/07/2006,0932,79.90,79.94,79.88,79.93,12900
06/07/2006,0933,79.94,79.94,79.77,79.85,16900
06/07/2006,0934,79.78,79.97,79.77,79.95,14400
06/07/2006,0935,79.96,79.99,79.92,79.92,21100
06/07/2006,0936,79.87,79.91,79.75,79.91,14200
06/07/2006,0937,79.90,79.95,79.86,79.92,10700
06/07/2006,0938,79.91,79.94,79.91,79.92,13100
06/07/2006,0939,79.92,79.97,79.90,79.90,10800
06/07/2006,0940,79.88,79.94,79.83,79.93,9500
06/07/2006,0941,79.93,79.96,79.91,79.91,21500
06/07/2006,0942,79.90,79.95,79.76,79.87,22000
06/07/2006,0943,79.87,79.89,79.83,79.85,16200
06/07/2006,0944,79.83,79.92,79.77,79.92,12900
06/07/2006,0945,79.91,79.94,79.85,79.85,8500
06/07/2006,0946,79.88,79.88,79.78,79.83,14500
06/07/2006,0947,79.83,79.92,79.81,79.81,13300
06/07/2006,0948,79.83,79.83,79.81,79.82,9400
06/07/2006,0949,79.83,79.86,79.80,79.86,22500
06/07/2006,0950,79.87,79.92,79.79,79.81,12700
06/07/2006,0951,79.81,79.90,79.81,79.81,17400
06/07/2006,0952,79.81,79.83,79.78,79.82,11100
06/07/2006,0953,79.86,79.90,79.84,79.84,14300
06/07/2006,0954,79.85,79.92,79.82,79.91,9800
06/07/2006,0955,79.92,79.92,79.89,79.89,5200
06/07/2006,0956,79.89,79.92,79.82,79.85,11800
06/07/2006,0957,79.85,79.87,79.81,79.83,11700
06/07/2006,0958,79.85,79.88,79.83,79.83,7700
06/07/2006,0959,79.83,79.92,79.83,79.88,12200
06/07/2006,1000,79.88,79.92,79.86,79.86,10500
06/07/2006,1001,79.87,79.97,79.87,79.96,14500
06/07/2006,1002,79.97,79.99,79.96,79.97,11900
06/07/2006,1003,79.97,79.99,79.97,79.99,12200
06/07/2006,1004,79.99,80.14,79.99,80.05,28200
06/07/2006,1005,80.04,80.18,80.01,80.14,23600
06/07/2006,1006,80.17,80.17,80.05,80.06,12400
06/07/2006,1007,80.05,80.13,80.00,80.13,15900
06/07/2006,1008,80.14,80.25,80.13,80.24,15600
06/07/2006,1009,80.25,80.30,80.22,80.30,16000
06/07/2006,1010,80.30,80.32,80.24,80.24,46400
06/07/2006,1011,80.22,80.22,80.15,80.17,16500
06/07/2006,1012,80.18,80.32,80.17,80.31,21300
06/07/2006,1013,80.32,80.38,80.31,80.31,20100
06/07/2006,1014,80.31,80.32,80.27,80.32,9400
06/07/2006,1015,80.32,80.32,80.22,80.29,20400
06/07/2006,1016,80.30,80.30,80.28,80.29,9600
06/07/2006,1017,80.30,80.30,80.24,80.29,20500
06/07/2006,1018,80.28,80.31,80.27,80.31,11800
06/07/2006,1019,80.31,80.36,80.31,80.34,19900
06/07/2006,1020,80.33,80.36,80.25,80.33,30500
06/07/2006,1021,80.36,80.36,80.19,80.19,23200
06/07/2006,1022,80.20,80.27,80.18,80.27,18500
06/07/2006,1023,80.27,80.33,80.26,80.26,31300
06/07/2006,1024,80.27,80.30,80.26,80.30,18100
06/07/2006,1025,80.30,80.30,80.22,80.25,6400
06/07/2006,1026,80.26,80.26,80.22,80.23,2400
06/07/2006,1027,80.23,80.24,80.22,80.24,9300
06/07/2006,1028,80.24,80.27,80.17,80.18,17500
06/07/2006,1029,80.17,80.24,80.08,80.12,18000
06/07/2006,1030,80.12,80.13,80.05,80.05,11000
06/07/2006,1031,80.02,80.07,80.01,80.07,24500
06/07/2006,1032,80.08,80.10,80.03,80.04,23400
06/07/2006,1033,80.05,80.07,80.01,80.01,13800
06/07/2006,1034,80.01,80.02,79.96,80.02,33600
06/07/2006,1035,80.03,80.08,80.00,80.00,10400
06/07/2006,1036,80.01,80.06,79.99,80.04,22800
06/07/2006,1037,80.05,80.07,80.01,80.07,11800
06/07/2006,1038,80.07,80.08,80.06,80.06,14100
06/07/2006,1039,80.06,80.07,80.04,80.04,16100
06/07/2006,1040,80.04,80.09,80.00,80.06,19700
06/07/2006,1041,80.05,80.06,80.04,80.05,12700
06/07/2006,1042,80.06,80.10,80.03,80.10,28800
06/07/2006,1043,80.10,80.10,80.02,80.05,61400
06/07/2006,1044,80.05,80.08,80.05,80.07,7500
06/07/2006,1045,80.07,80.08,80.07,80.08,23600
06/07/2006,1046,80.09,80.09,80.05,80.07,46600
06/07/2006,1047,80.09,80.09,80.04,80.07,18600
06/07/2006,1048,80.06,80.08,80.03,80.03,20900
06/07/2006,1049,80.03,80.10,80.03,80.09,23000
06/07/2006,1050,80.09,80.11,80.07,80.11,28500
06/07/2006,1051,80.11,80.13,80.06,80.12,26300
06/07/2006,1052,80.11,80.12,80.09,80.10,7500
06/07/2006,1053,80.13,80.20,80.10,80.20,32600
06/07/2006,1054,80.19,80.20,80.15,80.19,33600
06/07/2006,1055,80.18,80.19,80.15,80.15,8200
06/07/2006,1056,80.14,80.17,80.14,80.17,8200
06/07/2006,1057,80.17,80.18,80.16,80.17,8900
06/07/2006,1058,80.17,80.20,80.16,80.19,14900
06/07/2006,1059,80.19,80.22,80.18,80.21,13600
06/07/2006,1100,80.21,80.25,80.21,80.24,10500
06/07/2006,1101,80.24,80.25,80.13,80.15,10500
06/07/2006,1102,80.15,80.23,80.14,80.21,20700
06/07/2006,1103,80.20,80.26,80.18,80.25,21100
06/07/2006,1104,80.25,80.27,80.22,80.24,7300
06/07/2006,1105,80.25,80.26,80.23,80.26,12500
06/07/2006,1106,80.24,80.25,80.23,80.23,11400
06/07/2006,1107,80.23,80.25,80.23,80.23,37700
06/07/2006,1108,80.25,80.25,80.23,80.23,13100
06/07/2006,1109,80.23,80.25,80.21,80.23,24100
06/07/2006,1110,80.23,80.25,80.21,80.23,11500
06/07/2006,1111,80.23,80.23,80.22,80.23,14200
06/07/2006,1112,80.23,80.26,80.19,80.23,46500
06/07/2006,1113,80.23,80.27,80.23,80.27,14300
06/07/2006,1114,80.26,80.26,80.23,80.26,20500
06/07/2006,1115,80.25,80.25,80.22,80.22,6500
06/07/2006,1116,80.23,80.25,80.22,80.25,5800
06/07/2006,1117,80.24,80.28,80.24,80.27,10100
06/07/2006,1118,80.28,80.29,80.27,80.28,6200
06/07/2006,1119,80.26,80.26,80.22,80.23,21400
06/07/2006,1120,80.23,80.25,80.23,80.25,8500
06/07/2006,1121,80.26,80.27,80.23,80.25,27200
06/07/2006,1122,80.25,80.25,80.23,80.24,7900
06/07/2006,1123,80.25,80.27,80.25,80.25,5900
06/07/2006,1124,80.25,80.29,80.25,80.29,12800
06/07/2006,1125,80.29,80.33,80.29,80.32,12400
06/07/2006,1126,80.31,80.32,80.24,80.28,22400
06/07/2006,1127,80.28,80.29,80.24,80.25,18600
06/07/2006,1128,80.25,80.34,80.25,80.34,17100
06/07/2006,1129,80.32,80.32,80.27,80.28,3800
06/07/2006,1130,80.27,80.30,80.25,80.30,9500
06/07/2006,1131,80.29,80.34,80.29,80.31,8100
06/07/2006,1132,80.30,80.33,80.29,80.29,8700
06/07/2006,1133,80.27,80.30,80.25,80.28,4700
06/07/2006,1134,80.28,80.32,80.27,80.30,12900
06/07/2006,1135,80.30,80.31,80.30,80.31,3600
06/07/2006,1136,80.31,80.32,80.31,80.31,6800
06/07/2006,1137,80.32,80.34,80.31,80.34,10000
06/07/2006,1138,80.35,80.40,80.35,80.40,22100
06/07/2006,1139,80.39,80.40,80.39,80.40,13700
06/07/2006,1140,80.40,80.40,80.38,80.39,10700
06/07/2006,1141,80.40,80.45,80.40,80.40,16500
06/07/2006,1142,80.40,80.42,80.39,80.39,25300
06/07/2006,1143,80.39,80.42,80.38,80.41,12300
06/07/2006,1144,80.41,80.42,80.38,80.38,24200
06/07/2006,1145,80.37,80.37,80.33,80.33,23100
06/07/2006,1146,80.33,80.33,80.29,80.30,25400
06/07/2006,1147,80.30,80.30,80.20,80.23,21000
06/07/2006,1148,80.22,80.25,80.22,80.25,19800
06/07/2006,1149,80.25,80.30,80.25,80.28,12800
06/07/2006,1150,80.27,80.32,80.27,80.32,22200
06/07/2006,1151,80.31,80.35,80.31,80.35,8800
06/07/2006,1152,80.38,80.38,80.36,80.37,4100
06/07/2006,1153,80.36,80.42,80.36,80.40,8300
06/07/2006,1154,80.41,80.45,80.40,80.43,29600
06/07/2006,1155,80.42,80.46,80.42,80.46,8300
06/07/2006,1156,80.45,80.46,80.42,80.43,6800
06/07/2006,1157,80.42,80.48,80.42,80.48,9300
06/07/2006,1158,80.48,80.50,80.47,80.50,29800
06/07/2006,1159,80.50,80.59,80.23,80.59,34700
06/07/2006,1200,80.59,80.62,80.56,80.59,12900
06/07/2006,1201,80.60,80.61,80.57,80.61,12400
06/07/2006,1202,80.62,80.63,80.59,80.61,14100
06/07/2006,1203,80.60,80.65,80.59,80.65,11300
06/07/2006,1204,80.65,80.67,80.63,80.67,20600
06/07/2006,1205,80.64,80.68,80.60,80.62,24100
06/07/2006,1206,80.64,80.70,80.64,80.66,35500
06/07/2006,1207,80.68,80.74,80.66,80.71,27200
06/07/2006,1208,80.70,80.72,80.64,80.65,15500
06/07/2006,1209,80.64,80.64,80.60,80.60,7300
06/07/2006,1210,80.60,80.64,80.60,80.63,13300
06/07/2006,1211,80.63,80.64,80.60,80.61,10400
06/07/2006,1212,80.62,80.63,80.61,80.62,2500
06/07/2006,1213,80.63,80.63,80.62,80.62,15700
06/07/2006,1214,80.63,80.63,80.62,80.62,6400
06/07/2006,1215,80.62,80.63,80.60,80.60,14800
06/07/2006,1216,80.60,80.62,80.60,80.62,9200
06/07/2006,1217,80.62,80.63,80.61,80.62,3400
06/07/2006,1218,80.62,80.63,80.62,80.63,2700
06/07/2006,1219,80.62,80.62,80.60,80.60,12100
06/07/2006,1220,80.60,80.60,80.51,80.51,25000
06/07/2006,1221,80.52,80.60,80.50,80.60,149200
06/07/2006,1222,80.56,80.57,80.52,80.55,10100
06/07/2006,1223,80.54,80.56,80.51,80.55,7500
06/07/2006,1224,80.55,80.55,80.48,80.48,25900
06/07/2006,1225,80.48,80.55,80.48,80.54,12200
06/07/2006,1226,80.54,80.55,80.54,80.55,12400
06/07/2006,1227,80.54,80.59,80.54,80.57,10500
06/07/2006,1228,80.59,80.59,80.57,80.58,7500
06/07/2006,1229,80.58,80.58,80.57,80.57,4200
06/07/2006,1230,80.57,80.59,80.57,80.59,4300
06/07/2006,1231,80.59,80.61,80.59,80.61,12500
06/07/2006,1232,80.62,80.62,80.56,80.59,25100
06/07/2006,1233,80.60,80.60,80.58,80.58,27000
06/07/2006,1234,80.58,80.58,80.50,80.50,23200
06/07/2006,1235,80.52,80.56,80.50,80.52,14900
06/07/2006,1236,80.53,80.53,80.51,80.51,10700
06/07/2006,1237,80.51,80.52,80.47,80.47,6400
06/07/2006,1238,80.47,80.48,80.45,80.45,12600
06/07/2006,1239,80.43,80.48,80.43,80.46,105200
06/07/2006,1240,80.48,80.49,80.47,80.47,5500
06/07/2006,1241,80.49,80.56,80.49,80.55,12500
06/07/2006,1242,80.54,80.55,80.53,80.53,8800
06/07/2006,1243,80.53,80.55,80.53,80.55,4800
06/07/2006,1244,80.54,80.54,80.51,80.52,13800
06/07/2006,1245,80.52,80.52,80.51,80.52,3800
06/07/2006,1246,80.52,80.54,80.52,80.54,19500
06/07/2006,1247,80.53,80.54,80.50,80.52,257800
06/07/2006,1248,80.51,80.51,80.50,80.50,2400
06/07/2006,1249,80.49,80.49,80.45,80.45,9100
06/07/2006,1250,80.45,80.45,80.37,80.37,8600
06/07/2006,1251,80.36,80.37,80.33,80.36,16200
06/07/2006,1252,80.36,80.36,80.29,80.30,14300
06/07/2006,1253,80.30,80.30,80.27,80.30,15300
06/07/2006,1254,80.30,80.30,80.29,80.29,3800
06/07/2006,1255,80.30,80.31,80.30,80.31,10300
06/07/2006,1256,80.31,80.32,80.31,80.32,7000
06/07/2006,1257,80.31,80.32,80.30,80.30,6000
06/07/2006,1258,80.30,80.32,80.28,80.28,7900
06/07/2006,1259,80.28,80.28,80.15,80.15,14600
06/07/2006,1300,80.14,80.20,80.14,80.17,21700
06/07/2006,1301,80.20,80.22,80.18,80.20,10200
06/07/2006,1302,80.20,80.25,80.20,80.24,6400
06/07/2006,1303,80.24,80.26,80.22,80.25,5900
06/07/2006,1304,80.25,80.28,80.25,80.26,3900
06/07/2006,1305,80.27,80.30,80.27,80.30,15400
06/07/2006,1306,80.30,80.31,80.26,80.26,19200
06/07/2006,1307,80.26,80.28,80.25,80.25,8100
06/07/2006,1308,80.25,80.26,80.21,80.22,8300
06/07/2006,1309,80.21,80.24,80.20,80.23,4300
06/07/2006,1310,80.23,80.24,80.23,80.23,2500
06/07/2006,1311,80.23,80.24,80.22,80.23,10700
06/07/2006,1312,80.23,80.25,80.21,80.25,7500
06/07/2006,1313,80.25,80.32,80.24,80.31,11700
06/07/2006,1314,80.31,80.33,80.28,80.29,19500
06/07/2006,1315,80.29,80.29,80.21,80.22,10600
06/07/2006,1316,80.22,80.22,80.21,80.22,6000
06/07/2006,1317,80.23,80.29,80.22,80.26,12800
06/07/2006,1318,80.26,80.28,80.26,80.27,2800
06/07/2006,1319,80.26,80.27,80.23,80.26,5400
06/07/2006,1320,80.26,80.29,80.26,80.29,4800
06/07/2006,1321,80.29,80.30,80.28,80.29,18300
06/07/2006,1322,80.29,80.30,80.29,80.30,4400
06/07/2006,1323,80.30,80.32,80.29,80.31,197400
06/07/2006,1324,80.31,80.31,80.24,80.24,5400
06/07/2006,1325,80.24,80.29,80.24,80.29,16900
06/07/2006,1326,80.30,80.32,80.30,80.31,7100
06/07/2006,1327,80.31,80.32,80.26,80.29,2600
06/07/2006,1328,80.28,80.32,80.28,80.32,5400
06/07/2006,1329,80.32,80.32,80.28,80.30,7300
06/07/2006,1330,80.30,80.30,80.29,80.29,1500
06/07/2006,1331,80.30,80.32,80.29,80.32,6200
06/07/2006,1332,80.32,80.37,80.32,80.35,9100
06/07/2006,1333,80.36,80.36,80.29,80.31,14300
06/07/2006,1334,80.32,80.34,80.31,80.34,5800
06/07/2006,1335,80.33,80.38,80.33,80.36,16400
06/07/2006,1336,80.36,80.37,80.29,80.29,20900
06/07/2006,1337,80.29,80.30,80.21,80.21,6900
06/07/2006,1338,80.21,80.23,80.18,80.18,17200
06/07/2006,1339,80.19,80.21,80.18,80.21,6200
06/07/2006,1340,80.21,80.21,80.18,80.18,27600
06/07/2006,1341,80.19,80.19,80.12,80.13,20300
06/07/2006,1342,80.13,80.15,80.11,80.15,17700
06/07/2006,1343,80.14,80.16,80.10,80.10,9400
06/07/2006,1344,80.11,80.14,80.11,80.12,24400
06/07/2006,1345,80.12,80.12,80.08,80.09,13500
06/07/2006,1346,80.07,80.12,80.07,80.10,9900
06/07/2006,1347,80.08,80.09,80.05,80.06,17600
06/07/2006,1348,80.06,80.08,80.06,80.06,16300
06/07/2006,1349,80.05,80.13,80.05,80.13,8200
06/07/2006,1350,80.12,80.12,80.09,80.11,4700
06/07/2006,1351,80.12,80.12,80.10,80.12,8600
06/07/2006,1352,80.12,80.19,80.12,80.17,12700
06/07/2006,1353,80.20,80.22,80.16,80.22,14300
06/07/2006,1354,80.22,80.22,80.13,80.15,12300
06/07/2006,1355,80.15,80.25,80.13,80.25,15600
06/07/2006,1356,80.25,80.30,80.21,80.21,26400
06/07/2006,1357,80.22,80.22,80.13,80.13,8800
06/07/2006,1358,80.13,80.15,80.12,80.14,6300
06/07/2006,1359,80.15,80.18,80.12,80.13,7800
06/07/2006,1400,80.13,80.19,80.13,80.17,8000
06/07/2006,1401,80.14,80.14,80.05,80.07,11200
06/07/2006,1402,80.06,80.12,80.06,80.08,4900
06/07/2006,1403,80.08,80.08,80.00,80.01,22600
06/07/2006,1404,80.02,80.05,80.00,80.00,15900
06/07/2006,1405,80.01,80.07,80.00,80.07,18500
06/07/2006,1406,80.08,80.08,80.00,80.04,12100
06/07/2006,1407,80.03,80.07,80.00,80.05,12200
06/07/2006,1408,80.06,80.09,79.99,80.00,34200
06/07/2006,1409,79.98,80.02,79.93,79.97,35900
06/07/2006,1410,79.97,79.97,79.93,79.96,43500
06/07/2006,1411,79.96,80.00,79.95,79.99,49300
06/07/2006,1412,80.00,80.01,79.97,80.01,39200
06/07/2006,1413,80.01,80.06,80.00,80.00,15100
06/07/2006,1414,79.99,80.05,79.98,80.02,15100
06/07/2006,1415,80.04,80.10,80.04,80.08,18400
06/07/2006,1416,80.09,80.12,80.07,80.11,18000
06/07/2006,1417,80.09,80.11,80.09,80.11,11200
06/07/2006,1418,80.08,80.11,80.03,80.03,16200
06/07/2006,1419,80.04,80.04,80.01,80.03,12300
06/07/2006,1420,80.03,80.05,80.00,80.02,13300
06/07/2006,1421,80.00,80.04,80.00,80.04,17400
06/07/2006,1422,80.04,80.04,79.98,80.00,25800
06/07/2006,1423,79.99,80.00,79.97,79.98,10400
06/07/2006,1424,79.99,80.03,79.99,80.01,14300
06/07/2006,1425,80.01,80.03,79.99,80.01,30200
06/07/2006,1426,80.01,80.04,79.97,80.00,96100
06/07/2006,1427,80.00,80.00,79.97,79.99,14100
06/07/2006,1428,80.00,80.00,79.95,79.95,72200
06/07/2006,1429,79.94,79.96,79.88,79.96,32100
06/07/2006,1430,79.94,79.96,79.88,79.92,26200
06/07/2006,1431,79.92,79.94,79.91,79.93,7200
06/07/2006,1432,79.93,79.93,79.87,79.88,14500
06/07/2006,1433,79.88,79.92,79.88,79.92,19900
06/07/2006,1434,79.91,79.91,79.89,79.89,10400
06/07/2006,1435,79.89,79.91,79.85,79.87,20100
06/07/2006,1436,79.88,79.90,79.80,79.80,73700
06/07/2006,1437,79.83,79.84,79.76,79.81,22300
06/07/2006,1438,79.81,79.83,79.80,79.81,14900
06/07/2006,1439,79.80,79.80,79.76,79.77,23100
06/07/2006,1440,79.77,79.79,79.76,79.78,6800
06/07/2006,1441,79.77,79.79,79.76,79.78,10300
06/07/2006,1442,79.77,79.78,79.75,79.78,14500
06/07/2006,1443,79.76,79.81,79.76,79.79,21800
06/07/2006,1444,79.79,79.81,79.76,79.76,25900
06/07/2006,1445,79.76,79.77,79.75,79.77,15500
06/07/2006,1446,79.80,79.80,79.76,79.78,38200
06/07/2006,1447,79.79,79.79,79.75,79.76,15600
06/07/2006,1448,79.76,79.76,79.73,79.73,21600
06/07/2006,1449,79.71,79.73,79.69,79.72,12300
06/07/2006,1450,79.75,79.75,79.71,79.74,17700
06/07/2006,1451,79.74,79.76,79.74,79.76,9800
06/07/2006,1452,79.76,79.77,79.75,79.76,13300
06/07/2006,1453,79.76,79.81,79.76,79.81,12300
06/07/2006,1454,79.81,79.89,79.81,79.85,24000
06/07/2006,1455,79.84,79.84,79.80,79.80,8600
06/07/2006,1456,79.80,79.87,79.80,79.86,11700
06/07/2006,1457,79.87,79.88,79.83,79.86,27300
06/07/2006,1458,79.86,79.87,79.84,79.84,8700
06/07/2006,1459,79.88,79.88,79.79,79.82,25000
06/07/2006,1500,79.83,79.83,79.79,79.79,12800
06/07/2006,1501,79.80,79.80,79.76,79.77,5100
06/07/2006,1502,79.76,79.80,79.76,79.80,17300
06/07/2006,1503,79.79,79.81,79.79,79.79,17700
06/07/2006,1504,79.81,79.81,79.78,79.79,11000
06/07/2006,1505,79.79,79.79,79.77,79.77,8900
06/07/2006,1506,79.77,79.78,79.75,79.75,13500
06/07/2006,1507,79.75,79.76,79.71,79.71,14200
06/07/2006,1508,79.72,79.72,79.65,79.65,10500
06/07/2006,1509,79.64,79.65,79.64,79.65,9300
06/07/2006,1510,79.65,79.66,79.65,79.66,8500
06/07/2006,1511,79.66,79.67,79.65,79.65,7700
06/07/2006,1512,79.66,79.66,79.60,79.60,19600
06/07/2006,1513,79.59,79.60,79.49,79.49,18900
06/07/2006,1514,79.51,79.51,79.48,79.50,35100
06/07/2006,1515,79.49,79.49,79.43,79.49,8700
06/07/2006,1516,79.49,79.54,79.49,79.54,15300
06/07/2006,1517,79.54,79.59,79.53,79.59,8400
06/07/2006,1518,79.60,79.60,79.51,79.51,19000
06/07/2006,1519,79.52,79.52,79.50,79.50,13100
06/07/2006,1520,79.51,79.51,79.50,79.51,11000
06/07/2006,1521,79.51,79.56,79.50,79.55,18600
06/07/2006,1522,79.55,79.64,79.55,79.64,16400
06/07/2006,1523,79.62,79.74,79.60,79.74,21700
06/07/2006,1524,79.72,79.74,79.69,79.69,17600
06/07/2006,1525,79.69,79.69,79.62,79.62,23900
06/07/2006,1526,79.61,79.63,79.60,79.61,7700
06/07/2006,1527,79.60,79.61,79.51,79.52,26000
06/07/2006,1528,79.51,79.52,79.45,79.49,23600
06/07/2006,1529,79.48,79.52,79.45,79.50,24400
06/07/2006,1530,79.50,79.51,79.48,79.48,11900
06/07/2006,1531,79.48,79.51,79.47,79.48,14200
06/07/2006,1532,79.48,79.49,79.46,79.49,16700
06/07/2006,1533,79.48,79.48,79.44,79.45,15400
06/07/2006,1534,79.45,79.45,79.43,79.43,11500
06/07/2006,1535,79.42,79.43,79.42,79.43,26000
06/07/2006,1536,79.42,79.54,79.41,79.51,24400
06/07/2006,1537,79.51,79.52,79.47,79.49,28200
06/07/2006,1538,79.48,79.50,79.48,79.50,22300
06/07/2006,1539,79.50,79.50,79.49,79.49,8700
06/07/2006,1540,79.49,79.51,79.49,79.51,19700
06/07/2006,1541,79.51,79.55,79.51,79.51,31000
06/07/2006,1542,79.50,79.53,79.47,79.49,15300
06/07/2006,1543,79.48,79.51,79.48,79.50,16300
06/07/2006,1544,79.50,79.52,79.50,79.51,22300
06/07/2006,1545,79.51,79.53,79.48,79.49,27500
06/07/2006,1546,79.48,79.49,79.44,79.45,37800
06/07/2006,1547,79.46,79.51,79.46,79.49,26100
06/07/2006,1548,79.49,79.49,79.43,79.43,15300
06/07/2006,1549,79.44,79.44,79.28,79.29,21300
06/07/2006,1550,79.28,79.29,79.22,79.22,39700
06/07/2006,1551,79.23,79.25,79.20,79.24,27300
06/07/2006,1552,79.24,79.35,79.24,79.32,43600
06/07/2006,1553,79.22,79.29,79.20,79.20,49400
06/07/2006,1554,79.21,79.21,79.12,79.13,51400
06/07/2006,1555,79.14,79.19,79.12,79.17,34400
06/07/2006,1556,79.16,79.22,79.14,79.18,23700
06/07/2006,1557,79.18,79.19,79.15,79.19,36800
06/07/2006,1558,79.19,79.21,79.15,79.19,43300
06/07/2006,1559,79.18,79.20,79.16,79.18,33400
06/07/2006,1600,79.18,79.20,79.12,79.14,107000
06/08/2006,0931,78.55,78.74,78.45,78.45,261000
06/08/2006,0932,78.45,78.45,78.32,78.32,66000
06/08/2006,0933,78.32,78.36,78.20,78.29,36000
06/08/2006,0934,78.30,78.47,78.20,78.47,72500
06/08/2006,0935,78.47,78.62,78.47,78.60,39700
06/08/2006,0936,78.60,78.79,78.59,78.73,39100
06/08/2006,0937,78.70,78.84,78.30,78.84,27300
06/08/2006,0938,78.81,78.99,78.81,78.96,39700
06/08/2006,0939,78.97,78.99,78.92,78.92,29700
06/08/2006,0940,78.92,78.93,78.75,78.87,44300
06/08/2006,0941,78.87,78.91,78.83,78.91,24500
06/08/2006,0942,78.91,79.00,78.90,78.98,34000
06/08/2006,0943,78.96,79.13,78.96,79.12,22000
06/08/2006,0944,79.11,79.19,79.11,79.19,29400
06/08/2006,0945,79.19,79.50,79.19,79.48,23900
06/08/2006,0946,79.45,79.56,79.42,79.53,47500
06/08/2006,0947,79.56,79.58,79.40,79.41,34900
06/08/2006,0948,79.41,79.53,79.40,79.52,16500
06/08/2006,0949,79.52,79.54,79.49,79.50,42300
06/08/2006,0950,79.49,79.50,79.30,79.31,16700
06/08/2006,0951,79.24,79.29,79.12,79.12,9200
06/08/2006,0952,79.12,79.15,78.95,78.95,18300
06/08/2006,0953,78.96,79.01,78.91,79.01,25400
06/08/2006,0954,79.01,79.04,78.94,79.00,10500
06/08/2006,0955,78.98,78.98,78.85,78.85,16600
06/08/2006,0956,78.83,78.88,78.70,78.83,20600
06/08/2006,0957,78.86,78.96,78.86,78.96,21800
06/08/2006,0958,78.96,79.29,78.96,79.25,30900
06/08/2006,0959,79.25,79.28,79.10,79.11,15100
06/08/2006,1000,79.10,79.20,79.03,79.19,23700
06/08/2006,1001,79.20,79.25,79.01,79.03,14700
06/08/2006,1002,79.02,79.20,79.02,79.20,29800
06/08/2006,1003,79.19,79.19,79.09,79.14,12400
06/08/2006,1004,79.12,79.17,79.06,79.06,5900
06/08/2006,1005,79.06,79.21,79.00,79.18,11300
06/08/2006,1006,79.16,79.16,79.08,79.08,6200
06/08/2006,1007,79.10,79.25,79.10,79.24,18300
06/08/2006,1008,79.21,79.30,79.10,79.28,10600
06/08/2006,1009,79.28,79.36,79.28,79.33,11300
06/08/2006,1010,79.33,79.33,79.15,79.23,30700
06/08/2006,1011,79.23,79.33,79.22,79.27,21200
06/08/2006,1012,79.25,79.25,79.13,79.14,20900
06/08/2006,1013,79.12,79.20,79.12,79.20,43200
06/08/2006,1014,79.17,79.18,78.99,79.00,15600
06/08/2006,1015,79.00,79.05,78.93,78.93,28700
06/08/2006,1016,78.95,78.98,78.72,78.74,27300
06/08/2006,1017,78.74,78.90,78.74,78.90,19200
06/08/2006,1018,78.91,78.91,78.70,78.71,19400
06/08/2006,1019,78.70,78.74,78.69,78.72,42300
06/08/2006,1020,78.72,78.80,78.69,78.70,19800
06/08/2006,1021,78.69,78.71,78.60,78.60,25300
06/08/2006,1022,78.60,78.66,78.60,78.65,23300
06/08/2006,1023,78.66,78.75,78.65,78.72,24100
06/08/2006,1024,78.72,78.72,78.56,78.56,27700
06/08/2006,1025,78.56,78.60,78.56,78.58,30300
06/08/2006,1026,78.58,78.61,78.51,78.61,20200
06/08/2006,1027,78.62,78.62,78.51,78.57,34400
06/08/2006,1028,78.57,78.62,78.56,78.57,23800
06/08/2006,1029,78.55,78.55,78.50,78.53,25000
06/08/2006,1030,78.55,78.60,78.52,78.53,13200
06/08/2006,1031,78.52,78.52,78.47,78.48,36000
06/08/2006,1032,78.48,78.51,78.42,78.44,41200
06/08/2006,1033,78.45,78.50,78.40,78.50,55600
06/08/2006,1034,78.50,78.54,78.45,78.50,48800
06/08/2006,1035,78.49,78.51,78.41,78.42,36500
06/08/2006,1036,78.40,78.42,78.33,78.34,31300
06/08/2006,1037,78.33,78.33,78.19,78.19,30200
06/08/2006,1038,78.17,78.17,78.02,78.03,47000
06/08/2006,1039,78.02,78.03,77.71,77.89,72200
06/08/2006,1040,77.90,77.90,77.79,77.85,60800
06/08/2006,1041,77.88,77.91,77.84,77.91,63100
06/08/2006,1042,77.91,78.00,77.90,77.98,54200
06/08/2006,1043,77.98,77.98,77.90,77.90,20000
06/08/2006,1044,77.89,77.89,77.77,77.77,32100
06/08/2006,1045,77.77,77.80,77.75,77.75,53100
06/08/2006,1046,77.75,77.77,77.73,77.74,20700
06/08/2006,1047,77.74,77.75,77.62,77.71,40500
06/08/2006,1048,77.62,77.70,77.62,77.66,45200
06/08/2006,1049,77.65,77.75,77.63,77.66,37500
06/08/2006,1050,77.66,77.85,77.65,77.84,30600
06/08/2006,1051,77.85,77.98,77.78,77.79,36800
06/08/2006,1052,77.80,77.80,77.74,77.76,30800
06/08/2006,1053,77.74,77.82,77.72,77.79,25600
06/08/2006,1054,77.78,77.83,77.74,77.79,25500
06/08/2006,1055,77.79,77.83,77.76,77.79,31000
06/08/2006,1056,77.80,77.90,77.80,77.89,15400
06/08/2006,1057,77.89,77.93,77.86,77.88,38900
06/08/2006,1058,77.90,78.03,77.90,78.03,29800
06/08/2006,1059,78.04,78.05,78.03,78.05,25700
06/08/2006,1100,78.04,78.06,78.01,78.06,20300
06/08/2006,1101,78.07,78.09,78.06,78.07,21900
06/08/2006,1102,78.06,78.10,78.04,78.08,21300
06/08/2006,1103,78.09,78.16,78.06,78.16,33200
06/08/2006,1104,78.15,78.27,78.15,78.27,14200
06/08/2006,1105,78.27,78.35,78.25,78.31,91300
06/08/2006,1106,78.32,78.35,78.30,78.31,36500
06/08/2006,1107,78.31,78.33,78.28,78.28,15200
06/08/2006,1108,78.29,78.29,78.24,78.25,24400
06/08/2006,1109,78.25,78.31,78.24,78.29,19100
06/08/2006,1110,78.31,78.39,78.30,78.37,29400
06/08/2006,1111,78.36,78.38,78.28,78.33,38400
06/08/2006,1112,78.33,78.38,78.32,78.37,24500
06/08/2006,1113,78.36,78.40,78.32,78.36,18600
06/08/2006,1114,78.35,78.37,78.34,78.35,19500
06/08/2006,1115,78.35,78.48,78.34,78.47,60800
06/08/2006,1116,78.47,78.47,78.30,78.43,78700
06/08/2006,1117,78.43,78.48,78.42,78.47,57900
06/08/2006,1118,78.43,78.45,78.35,78.41,32800
06/08/2006,1119,78.42,78.43,78.40,78.42,29500
06/08/2006,1120,78.41,78.42,78.32,78.37,48500
06/08/2006,1121,78.34,78.39,78.34,78.35,64100
06/08/2006,1122,78.37,78.42,78.32,78.37,104000
06/08/2006,1123,78.37,78.37,78.17,78.21,31300
06/08/2006,1124,78.21,78.28,78.17,78.28,42600
06/08/2006,1125,78.23,78.25,78.19,78.19,13200
06/08/2006,1126,78.20,78.28,78.19,78.28,31400
06/08/2006,1127,78.27,78.27,78.19,78.20,23800
06/08/2006,1128,78.20,78.20,78.18,78.20,13800
06/08/2006,1129,78.20,78.25,78.19,78.19,30500
06/08/2006,1130,78.15,78.16,78.13,78.13,18300
06/08/2006,1131,78.13,78.13,77.98,77.98,24100
06/08/2006,1132,77.96,77.96,77.84,77.90,28500
06/08/2006,1133,77.87,77.88,77.70,77.70,41500
06/08/2006,1134,77.70,77.72,77.61,77.63,31700
06/08/2006,1135,77.63,77.71,77.63,77.70,30000
06/08/2006,1136,77.72,77.75,77.65,77.68,36500
06/08/2006,1137,77.67,77.70,77.63,77.70,14400
06/08/2006,1138,77.70,77.76,77.68,77.71,35800
06/08/2006,1139,77.71,77.85,77.71,77.83,25800
06/08/2006,1140,77.81,77.83,77.76,77.82,25700
06/08/2006,1141,77.82,77.86,77.80,77.83,31000
06/08/2006,1142,77.83,77.98,77.82,77.96,27100
06/08/2006,1143,77.96,78.01,77.93,77.94,27300
06/08/2006,1144,77.93,77.98,77.93,77.96,28400
06/08/2006,1145,77.96,78.05,77.96,78.04,14500
06/08/2006,1146,78.03,78.03,77.91,77.92,57600
06/08/2006,1147,77.95,77.95,77.88,77.88,25000
06/08/2006,1148,77.88,77.88,77.85,77.87,34300
06/08/2006,1149,77.88,77.88,77.70,77.70,17800
06/08/2006,1150,77.70,77.75,77.62,77.72,42900
06/08/2006,1151,77.72,77.80,77.65,77.77,43800
06/08/2006,1152,77.77,77.77,77.69,77.70,70200
06/08/2006,1153,77.71,77.72,77.67,77.67,37400
06/08/2006,1154,77.68,77.71,77.65,77.65,44900
06/08/2006,1155,77.65,77.67,77.65,77.66,36100
06/08/2006,1156,77.66,77.79,77.65,77.79,37700
06/08/2006,1157,77.75,77.75,77.67,77.72,37000
06/08/2006,1158,77.75,77.86,77.71,77.79,32500
06/08/2006,1159,77.80,77.98,77.77,77.98,51100
06/08/2006,1200,77.89,77.98,77.80,77.84,19900
06/08/2006,1201,77.84,77.93,77.81,77.82,28200
06/08/2006,1202,77.81,77.81,77.79,77.80,25800
06/08/2006,1203,77.79,77.80,77.74,77.75,26300
06/08/2006,1204,77.75,77.75,77.71,77.73,31300
06/08/2006,1205,77.73,77.79,77.73,77.79,21500
06/08/2006,1206,77.78,77.90,77.78,77.87,56100
06/08/2006,1207,77.88,77.89,77.82,77.83,15000
06/08/2006,1208,77.83,77.84,77.77,77.77,37100
06/08/2006,1209,77.78,77.84,77.77,77.84,19400
06/08/2006,1210,77.85,78.03,77.85,78.00,44300
06/08/2006,1211,77.99,77.99,77.88,77.88,46000
06/08/2006,1212,77.86,77.90,77.83,77.90,41900
06/08/2006,1213,77.90,77.93,77.84,77.85,59900
06/08/2006,1214,77.85,77.90,77.84,77.90,42700
06/08/2006,1215,77.89,77.90,77.84,77.84,36500
06/08/2006,1216,77.84,77.97,77.84,77.97,32600
06/08/2006,1217,77.93,77.95,77.82,77.84,26200
06/08/2006,1218,77.83,77.84,77.79,77.82,39700
06/08/2006,1219,77.80,77.84,77.78,77.81,67400
06/08/2006,1220,77.81,77.83,77.78,77.83,32900
06/08/2006,1221,77.85,77.85,77.75,77.75,12200
06/08/2006,1222,77.76,77.80,77.75,77.79,69400
06/08/2006,1223,77.77,77.81,77.76,77.77,19900
06/08/2006,1224,77.77,77.78,77.68,77.69,17800
06/08/2006,1225,77.68,77.69,77.67,77.69,11400
06/08/2006,1226,77.68,77.78,77.67,77.75,18500
06/08/2006,1227,77.75,77.79,77.75,77.75,21800
06/08/2006,1228,77.75,77.83,77.74,77.81,26300
06/08/2006,1229,77.83,77.85,77.77,77.81,22700
06/08/2006,1230,77.80,77.82,77.80,77.80,31000
06/08/2006,1231,77.79,77.82,77.75,77.78,29400
06/08/2006,1232,77.77,77.77,77.75,77.76,12200
06/08/2006,1233,77.76,77.78,77.75,77.75,34300
06/08/2006,1234,77.75,77.77,77.72,77.73,82900
06/08/2006,1235,77.73,77.73,77.68,77.69,19300
06/08/2006,1236,77.69,77.70,77.67,77.69,20600
06/08/2006,1237,77.70,77.76,77.69,77.72,27900
06/08/2006,1238,77.71,77.72,77.65,77.69,20600
06/08/2006,1239,77.70,77.71,77.66,77.66,12200
06/08/2006,1240,77.68,77.77,77.67,77.76,27600
06/08/2006,1241,77.75,77.76,77.72,77.73,17300
06/08/2006,1242,77.74,77.74,77.70,77.70,11100
06/08/2006,1243,77.67,77.71,77.56,77.62,31500
06/08/2006,1244,77.56,77.57,77.51,77.54,50700
06/08/2006,1245,77.55,77.60,77.51,77.58,29300
06/08/2006,1246,77.59,77.71,77.58,77.70,10800
06/08/2006,1247,77.70,77.73,77.67,77.69,22600
06/08/2006,1248,77.67,77.74,77.65,77.74,17500
06/08/2006,1249,77.75,77.79,77.74,77.76,20400
06/08/2006,1250,77.75,77.76,77.69,77.70,29700
06/08/2006,1251,77.68,77.84,77.68,77.81,11700
06/08/2006,1252,77.81,77.81,77.73,77.73,15000
06/08/2006,1253,77.73,77.90,77.73,77.89,15700
06/08/2006,1254,77.85,77.94,77.84,77.94,30300
06/08/2006,1255,77.94,77.95,77.93,77.93,17300
06/08/2006,1256,77.93,77.94,77.83,77.87,25400
06/08/2006,1257,77.87,77.87,77.80,77.82,23300
06/08/2006,1258,77.80,77.81,77.75,77.75,5100
06/08/2006,1259,77.76,77.77,77.74,77.74,11800
06/08/2006,1300,77.73,77.75,77.72,77.72,14300
06/08/2006,1301,77.72,77.72,77.64,77.66,42500
06/08/2006,1302,77.69,77.70,77.65,77.65,14900
06/08/2006,1303,77.65,77.66,77.65,77.66,17400
06/08/2006,1304,77.66,77.69,77.66,77.68,14900
06/08/2006,1305,77.68,77.68,77.64,77.64,34500
06/08/2006,1306,77.64,77.64,77.55,77.56,12400
06/08/2006,1307,77.55,77.65,77.55,77.55,28500
06/08/2006,1308,77.55,77.57,77.54,77.56,29500
06/08/2006,1309,77.56,77.57,77.53,77.56,14200
06/08/2006,1310,77.54,77.56,77.51,77.51,20500
06/08/2006,1311,77.52,77.52,77.48,77.48,40600
06/08/2006,1312,77.49,77.50,77.46,77.47,9000
06/08/2006,1313,77.47,77.50,77.46,77.49,21100
06/08/2006,1314,77.50,77.59,77.49,77.58,7200
06/08/2006,1315,77.56,77.66,77.56,77.64,10100
06/08/2006,1316,77.65,77.69,77.61,77.62,23300
06/08/2006,1317,77.61,77.62,77.52,77.52,10700
06/08/2006,1318,77.51,77.53,77.49,77.49,23700
06/08/2006,1319,77.49,77.51,77.47,77.47,14900
06/08/2006,1320,77.47,77.57,77.47,77.57,13100
06/08/2006,1321,77.58,77.58,77.44,77.44,12600
06/08/2006,1322,77.44,77.44,77.34,77.34,32000
06/08/2006,1323,77.35,77.38,77.30,77.31,30600
06/08/2006,1324,77.30,77.31,77.26,77.27,23800
06/08/2006,1325,77.27,77.27,77.25,77.25,28400
06/08/2006,1326,77.24,77.25,77.20,77.24,29000
06/08/2006,1327,77.24,77.25,77.22,77.24,16100
06/08/2006,1328,77.23,77.27,77.22,77.23,27700
06/08/2006,1329,77.22,77.25,77.22,77.23,30600
06/08/2006,1330,77.25,77.26,77.22,77.25,29900
06/08/2006,1331,77.25,77.30,77.22,77.27,45000
06/08/2006,1332,77.27,77.31,77.24,77.27,32000
06/08/2006,1333,77.30,77.30,77.25,77.26,12400
06/08/2006,1334,77.27,77.28,77.20,77.20,28800
06/08/2006,1335,77.20,77.21,77.16,77.19,34900
06/08/2006,1336,77.21,77.31,77.21,77.28,29700
06/08/2006,1337,77.28,77.43,77.26,77.39,35400
06/08/2006,1338,77.43,77.44,77.17,77.39,39600
06/08/2006,1339,77.38,77.47,77.36,77.47,34100
06/08/2006,1340,77.45,77.48,77.38,77.39,26300
06/08/2006,1341,77.38,77.50,77.35,77.45,59500
06/08/2006,1342,77.44,77.46,77.39,77.40,20900
06/08/2006,1343,77.41,77.50,77.41,77.50,25000
06/08/2006,1344,77.50,77.58,77.47,77.47,42100
06/08/2006,1345,77.48,77.52,77.43,77.52,37600
06/08/2006,1346,77.52,77.55,77.35,77.35,37600
06/08/2006,1347,77.35,77.51,77.35,77.42,33500
06/08/2006,1348,77.40,77.43,77.35,77.43,18600
06/08/2006,1349,77.42,77.49,77.34,77.34,22200
06/08/2006,1350,77.35,77.35,77.28,77.32,32400
06/08/2006,1351,77.29,77.33,77.21,77.21,36100
06/08/2006,1352,77.24,77.33,77.22,77.32,20400
06/08/2006,1353,77.32,77.32,77.23,77.23,21200
06/08/2006,1354,77.23,77.23,77.20,77.21,24200
06/08/2006,1355,77.21,77.35,77.20,77.30,37600
06/08/2006,1356,77.28,77.32,77.22,77.22,21200
06/08/2006,1357,77.24,77.30,77.24,77.30,21400
06/08/2006,1358,77.30,77.35,77.29,77.33,10300
06/08/2006,1359,77.32,77.33,77.27,77.28,33600
06/08/2006,1400,77.27,77.35,77.24,77.35,21400
06/08/2006,1401,77.33,77.45,77.33,77.41,22300
06/08/2006,1402,77.42,77.42,77.33,77.34,34800
06/08/2006,1403,77.28,77.32,77.28,77.29,26700
06/08/2006,1404,77.29,77.30,77.26,77.30,22100
06/08/2006,1405,77.29,77.32,77.28,77.32,12500
06/08/2006,1406,77.31,77.32,77.25,77.26,15500
06/08/2006,1407,77.26,77.28,77.24,77.26,26300
06/08/2006,1408,77.26,77.30,77.25,77.28,18100
06/08/2006,1409,77.30,77.30,77.20,77.20,87900
06/08/2006,1410,77.21,77.32,77.20,77.32,27200
06/08/2006,1411,77.33,77.33,77.24,77.24,13100
06/08/2006,1412,77.25,77.27,77.22,77.26,22100
06/08/2006,1413,77.26,77.32,77.25,77.29,18700
06/08/2006,1414,77.29,77.29,77.28,77.29,17800
06/08/2006,1415,77.27,77.30,77.24,77.29,18400
06/08/2006,1416,77.29,77.31,77.27,77.28,19200
06/08/2006,1417,77.28,77.28,77.22,77.26,28200
06/08/2006,1418,77.26,77.31,77.24,77.30,14800
06/08/2006,1419,77.31,77.38,77.31,77.36,18800
06/08/2006,1420,77.35,77.35,77.30,77.33,26600
06/08/2006,1421,77.35,77.35,77.29,77.32,22700
06/08/2006,1422,77.33,77.34,77.28,77.30,25200
06/08/2006,1423,77.30,77.35,77.30,77.33,14400
06/08/2006,1424,77.31,77.31,77.28,77.29,11900
06/08/2006,1425,77.28,77.29,77.24,77.26,30000
06/08/2006,1426,77.27,77.36,77.27,77.36,10400
06/08/2006,1427,77.37,77.49,77.36,77.49,20600
06/08/2006,1428,77.47,77.49,77.39,77.40,24100
06/08/2006,1429,77.37,77.40,77.30,77.38,33300
06/08/2006,1430,77.37,77.37,77.32,77.35,29000
06/08/2006,1431,77.37,77.38,77.28,77.30,23200
06/08/2006,1432,77.29,77.32,77.26,77.32,23500
06/08/2006,1433,77.31,77.33,77.28,77.28,24100
06/08/2006,1434,77.28,77.28,77.25,77.26,23500
06/08/2006,1435,77.26,77.40,77.25,77.40,29200
06/08/2006,1436,77.39,77.49,77.39,77.49,13800
06/08/2006,1437,77.52,77.57,77.49,77.57,28900
06/08/2006,1438,77.60,77.72,77.60,77.72,29200
06/08/2006,1439,77.71,77.73,77.64,77.66,58300
06/08/2006,1440,77.66,77.74,77.65,77.74,31800
06/08/2006,1441,77.72,77.74,77.69,77.71,42400
06/08/2006,1442,77.70,77.73,77.68,77.69,28400
06/08/2006,1443,77.68,77.72,77.66,77.72,27300
06/08/2006,1444,77.72,77.74,77.67,77.67,39600
06/08/2006,1445,77.66,77.69,77.63,77.67,23900
06/08/2006,1446,77.67,77.71,77.67,77.70,9000
06/08/2006,1447,77.71,77.71,77.64,77.70,33200
06/08/2006,1448,77.71,77.75,77.70,77.72,15100
06/08/2006,1449,77.75,77.75,77.69,77.69,27700
06/08/2006,1450,77.69,77.71,77.61,77.70,35400
06/08/2006,1451,77.71,77.75,77.70,77.74,40900
06/08/2006,1452,77.75,77.79,77.74,77.77,24500
06/08/2006,1453,77.77,77.77,77.72,77.72,18900
06/08/2006,1454,77.71,77.71,77.65,77.65,49400
06/08/2006,1455,77.64,77.64,77.60,77.61,25800
06/08/2006,1456,77.60,77.62,77.54,77.54,14100
06/08/2006,1457,77.55,77.55,77.50,77.50,10400
06/08/2006,1458,77.49,77.49,77.43,77.45,28100
06/08/2006,1459,77.45,77.45,77.26,77.27,35900
06/08/2006,1500,77.26,77.26,77.21,77.23,64800
06/08/2006,1501,77.23,77.31,77.22,77.31,38600
06/08/2006,1502,77.34,77.34,77.30,77.33,23900
06/08/2006,1503,77.33,77.34,77.26,77.28,55300
06/08/2006,1504,77.27,77.35,77.26,77.30,61200
06/08/2006,1505,77.29,77.35,77.22,77.22,27300
06/08/2006,1506,77.22,77.23,77.16,77.21,52900
06/08/2006,1507,77.21,77.22,77.12,77.14,29500
06/08/2006,1508,77.13,77.28,77.11,77.21,47300
06/08/2006,1509,77.21,77.22,77.17,77.20,31600
06/08/2006,1510,77.20,77.27,77.18,77.24,60800
06/08/2006,1511,77.23,77.31,77.21,77.31,51400
06/08/2006,1512,77.30,77.40,77.29,77.37,47400
06/08/2006,1513,77.38,77.50,77.33,77.50,59300
06/08/2006,1514,77.51,77.54,77.49,77.51,43400
06/08/2006,1515,77.50,77.51,77.45,77.48,69300
06/08/2006,1516,77.47,77.48,77.43,77.43,25800
06/08/2006,1517,77.45,77.45,77.41,77.42,42100
06/08/2006,1518,77.41,77.56,77.40,77.52,62000
06/08/2006,1519,77.51,77.53,77.39,77.53,31700
06/08/2006,1520,77.50,77.51,77.44,77.49,65600
06/08/2006,1521,77.47,77.47,77.36,77.36,19700
06/08/2006,1522,77.35,77.36,77.25,77.25,32600
06/08/2006,1523,77.24,77.34,77.21,77.34,100600
06/08/2006,1524,77.34,77.35,77.32,77.33,31700
06/08/2006,1525,77.32,77.33,77.29,77.29,36200
06/08/2006,1526,77.30,77.37,77.30,77.36,23300
06/08/2006,1527,77.36,77.39,77.29,77.29,36600
06/08/2006,1528,77.28,77.30,77.28,77.30,40000
06/08/2006,1529,77.29,77.30,77.27,77.28,36500
06/08/2006,1530,77.28,77.28,77.26,77.27,27100
06/08/2006,1531,77.28,77.32,77.24,77.24,56100
06/08/2006,1532,77.25,77.25,77.17,77.17,28600
06/08/2006,1533,77.17,77.17,77.14,77.15,34900
06/08/2006,1534,77.15,77.15,77.13,77.14,68500
06/08/2006,1535,77.14,77.14,77.07,77.11,68500
06/08/2006,1536,77.11,77.14,77.10,77.13,25700
06/08/2006,1537,77.14,77.14,77.09,77.12,81500
06/08/2006,1538,77.12,77.24,77.11,77.24,80200
06/08/2006,1539,77.24,77.35,77.24,77.28,101600
06/08/2006,1540,77.29,77.48,77.28,77.44,60600
06/08/2006,1541,77.43,77.44,77.32,77.32,29800
06/08/2006,1542,77.35,77.35,77.30,77.31,50600
06/08/2006,1543,77.31,77.31,77.17,77.19,58300
06/08/2006,1544,77.20,77.20,77.07,77.13,63600
06/08/2006,1545,77.11,77.22,77.10,77.22,78500
06/08/2006,1546,77.27,77.27,77.20,77.25,46800
06/08/2006,1547,77.25,77.26,77.16,77.17,57300
06/08/2006,1548,77.17,77.17,77.03,77.04,54300
06/08/2006,1549,77.04,77.04,77.01,77.01,75700
06/08/2006,1550,77.01,77.02,77.01,77.02,52800
06/08/2006,1551,77.02,77.02,76.97,76.99,76200
06/08/2006,1552,77.00,77.04,76.90,77.01,59000
06/08/2006,1553,76.99,77.01,76.97,76.97,68300
06/08/2006,1554,76.97,76.98,76.75,76.75,99000
06/08/2006,1555,76.86,76.89,76.80,76.86,76500
06/08/2006,1556,76.86,76.90,76.84,76.90,89500
06/08/2006,1557,76.90,76.92,76.88,76.89,69900
06/08/2006,1558,76.89,76.95,76.88,76.95,100200
06/08/2006,1559,76.95,77.10,76.94,77.06,73900
06/08/2006,1600,77.06,77.09,77.02,77.03,92200
06/09/2006,0931,77.24,77.31,77.12,77.13,205900
06/09/2006,0932,77.13,77.25,77.06,77.20,37800
06/09/2006,0933,77.24,77.34,77.22,77.33,26800
06/09/2006,0934,77.34,77.48,77.34,77.45,20600
06/09/2006,0935,77.45,77.50,77.34,77.34,46700
06/09/2006,0936,77.32,77.32,77.09,77.16,30500
06/09/2006,0937,77.19,77.32,77.17,77.24,28100
06/09/2006,0938,77.27,77.33,77.07,77.08,23400
06/09/2006,0939,77.08,77.18,77.05,77.18,22400
06/09/2006,0940,77.17,77.37,77.17,77.30,16400
06/09/2006,0941,77.31,77.31,77.14,77.21,17600
06/09/2006,0942,77.20,77.25,77.06,77.24,21800
06/09/2006,0943,77.25,77.29,77.11,77.23,15900
06/09/2006,0944,77.25,77.57,77.25,77.49,32200
06/09/2006,0945,77.56,77.85,77.50,77.69,47900
06/09/2006,0946,77.65,77.85,77.63,77.84,39000
06/09/2006,0947,77.83,77.84,77.72,77.81,32200
06/09/2006,0948,77.82,77.85,77.79,77.83,20500
06/09/2006,0949,77.84,77.85,77.78,77.81,15700
06/09/2006,0950,77.83,77.83,77.73,77.75,15200
06/09/2006,0951,77.75,77.81,77.70,77.78,32100
06/09/2006,0952,77.79,77.79,77.71,77.72,16700
06/09/2006,0953,77.72,77.74,77.68,77.73,27100
06/09/2006,0954,77.73,77.76,77.70,77.76,12800
06/09/2006,0955,77.76,77.81,77.69,77.69,12600
06/09/2006,0956,77.69,77.69,77.48,77.49,23500
06/09/2006,0957,77.50,77.71,77.48,77.67,22500
06/09/2006,0958,77.69,77.77,77.66,77.66,17800
06/09/2006,0959,77.64,77.64,77.55,77.64,17700
06/09/2006,1000,77.64,77.71,77.62,77.62,14500
06/09/2006,1001,77.64,77.64,77.52,77.58,15500
06/09/2006,1002,77.58,77.63,77.58,77.62,7100
06/09/2006,1003,77.62,77.68,77.56,77.56,23400
06/09/2006,1004,77.60,77.61,77.54,77.56,11100
06/09/2006,1005,77.53,77.53,77.42,77.52,16000
06/09/2006,1006,77.50,77.51,77.40,77.48,15600
06/09/2006,1007,77.48,77.48,77.40,77.40,12600
06/09/2006,1008,77.40,77.41,77.36,77.36,16400
06/09/2006,1009,77.35,77.42,77.32,77.42,24000
06/09/2006,1010,77.45,77.45,77.40,77.45,45700
06/09/2006,1011,77.45,77.50,77.42,77.48,53500
06/09/2006,1012,77.47,77.52,77.46,77.52,21100
06/09/2006,1013,77.52,77.61,77.48,77.48,29200
06/09/2006,1014,77.48,77.52,77.42,77.50,19000
06/09/2006,1015,77.50,77.53,77.42,77.46,11300
06/09/2006,1016,77.46,77.47,77.39,77.46,27100
06/09/2006,1017,77.45,77.54,77.43,77.54,18500
06/09/2006,1018,77.52,77.60,77.51,77.56,15700
06/09/2006,1019,77.55,77.59,77.53,77.59,11600
06/09/2006,1020,77.61,77.67,77.52,77.66,23100
06/09/2006,1021,77.63,77.67,77.59,77.62,23600
06/09/2006,1022,77.61,77.68,77.61,77.65,8100
06/09/2006,1023,77.65,77.72,77.65,77.71,5200
06/09/2006,1024,77.75,77.87,77.72,77.87,27600
06/09/2006,1025,77.88,77.90,77.85,77.87,27600
06/09/2006,1026,77.87,77.90,77.87,77.89,21400
06/09/2006,1027,77.90,77.91,77.85,77.89,16700
06/09/2006,1028,77.88,77.93,77.88,77.89,15500
06/09/2006,1029,77.88,77.88,77.75,77.75,18700
06/09/2006,1030,77.70,77.80,77.67,77.79,12600
06/09/2006,1031,77.80,77.82,77.74,77.75,12900
06/09/2006,1032,77.73,77.77,77.71,77.74,17700
06/09/2006,1033,77.78,77.82,77.72,77.73,24100
06/09/2006,1034,77.72,77.81,77.71,77.76,21800
06/09/2006,1035,77.76,77.78,77.73,77.75,13400
06/09/2006,1036,77.75,77.77,77.72,77.76,9900
06/09/2006,1037,77.75,77.82,77.75,77.82,9300
06/09/2006,1038,77.84,77.91,77.80,77.90,14000
06/09/2006,1039,77.91,77.93,77.90,77.93,11900
06/09/2006,1040,77.93,77.97,77.92,77.96,19500
06/09/2006,1041,77.96,78.10,77.96,78.00,33000
06/09/2006,1042,78.00,78.02,77.93,77.98,24400
06/09/2006,1043,77.98,78.07,77.97,77.99,27700
06/09/2006,1044,77.99,78.05,77.98,77.98,16900
06/09/2006,1045,77.97,77.97,77.90,77.90,15500
06/09/2006,1046,77.88,77.95,77.88,77.93,8800
06/09/2006,1047,77.93,77.93,77.83,77.84,12400
06/09/2006,1048,77.83,77.84,77.78,77.78,11200
06/09/2006,1049,77.77,77.87,77.77,77.84,16700
06/09/2006,1050,77.84,77.88,77.81,77.88,11800
06/09/2006,1051,77.88,77.90,77.78,77.83,22100
06/09/2006,1052,77.83,77.90,77.82,77.90,12700
06/09/2006,1053,77.89,77.89,77.75,77.80,22600
06/09/2006,1054,77.80,77.89,77.77,77.80,24600
06/09/2006,1055,77.83,77.83,77.76,77.76,8500
06/09/2006,1056,77.78,77.82,77.74,77.80,37300
06/09/2006,1057,77.80,77.82,77.76,77.79,13900
06/09/2006,1058,77.80,77.80,77.60,77.60,19400
06/09/2006,1059,77.57,77.61,77.53,77.55,19400
06/09/2006,1100,77.55,77.60,77.51,77.53,19000
06/09/2006,1101,77.54,77.61,77.53,77.58,13200
06/09/2006,1102,77.58,77.67,77.55,77.65,9200
06/09/2006,1103,77.65,77.66,77.59,77.63,13500
06/09/2006,1104,77.64,77.72,77.64,77.72,7500
06/09/2006,1105,77.72,77.73,77.68,77.73,15700
06/09/2006,1106,77.72,77.83,77.72,77.83,13600
06/09/2006,1107,77.82,77.90,77.82,77.87,20700
06/09/2006,1108,77.88,77.90,77.86,77.90,9900
06/09/2006,1109,77.90,77.97,77.90,77.94,17400
06/09/2006,1110,77.95,77.96,77.91,77.92,9700
06/09/2006,1111,77.92,77.95,77.91,77.95,15300
06/09/2006,1112,77.94,77.97,77.94,77.95,15400
06/09/2006,1113,77.96,77.96,77.91,77.95,15100
06/09/2006,1114,77.95,77.98,77.95,77.95,13800
06/09/2006,1115,77.95,77.95,77.89,77.91,12600
06/09/2006,1116,77.91,77.91,77.90,77.91,3400
06/09/2006,1117,77.90,77.91,77.88,77.90,19300
06/09/2006,1118,77.89,77.93,77.85,77.87,26500
06/09/2006,1119,77.87,77.88,77.86,77.87,8100
06/09/2006,1120,77.87,77.87,77.85,77.87,15800
06/09/2006,1121,77.87,77.96,77.87,77.95,26000
06/09/2006,1122,77.96,77.99,77.95,77.99,15100
06/09/2006,1123,77.97,78.00,77.97,78.00,11700
06/09/2006,1124,78.00,78.03,77.99,78.02,28300
06/09/2006,1125,78.00,78.01,77.97,77.99,21600
06/09/2006,1126,77.98,77.99,77.95,77.95,11300
06/09/2006,1127,77.96,77.96,77.94,77.95,23800
06/09/2006,1128,77.96,77.97,77.94,77.94,20600
06/09/2006,1129,77.95,77.96,77.90,77.90,9500
06/09/2006,1130,77.92,77.98,77.91,77.92,15500
06/09/2006,1131,77.98,78.03,77.98,77.99,13700
06/09/2006,1132,77.99,78.00,77.95,77.97,9900
06/09/2006,1133,77.98,77.99,77.96,77.97,7100
06/09/2006,1134,77.97,77.99,77.93,77.99,16100
06/09/2006,1135,77.98,77.99,77.97,77.98,11400
06/09/2006,1136,77.98,78.01,77.96,78.00,23700
06/09/2006,1137,78.00,78.02,77.90,77.94,17100
06/09/2006,1138,77.96,77.99,77.94,77.99,8800
06/09/2006,1139,77.99,77.99,77.97,77.99,10300
06/09/2006,1140,77.99,78.01,77.99,78.00,12300
06/09/2006,1141,77.99,78.00,77.90,77.90,27400
06/09/2006,1142,77.93,77.93,77.91,77.93,6700
06/09/2006,1143,77.94,77.97,77.94,77.97,22700
06/09/2006,1144,77.97,77.97,77.94,77.97,10300
06/09/2006,1145,77.97,77.97,77.96,77.97,12400
06/09/2006,1146,77.96,77.97,77.94,77.94,24900
06/09/2006,1147,77.92,77.94,77.87,77.88,12000
06/09/2006,1148,77.87,77.88,77.72,77.79,32100
06/09/2006,1149,77.77,77.82,77.77,77.81,12100
06/09/2006,1150,77.81,77.85,77.79,77.84,32400
06/09/2006,1151,77.84,77.85,77.82,77.84,28100
06/09/2006,1152,77.83,77.84,77.71,77.78,31700
06/09/2006,1153,77.76,77.81,77.72,77.76,10200
06/09/2006,1154,77.76,77.76,77.65,77.67,18900
06/09/2006,1155,77.67,77.72,77.66,77.71,13300
06/09/2006,1156,77.71,77.72,77.65,77.68,6600
06/09/2006,1157,77.68,77.75,77.68,77.73,12500
06/09/2006,1158,77.73,77.74,77.71,77.71,6800
06/09/2006,1159,77.71,77.71,77.63,77.70,13400
06/09/2006,1200,77.71,77.74,77.70,77.74,9400
06/09/2006,1201,77.73,77.75,77.71,77.74,5900
06/09/2006,1202,77.73,77.74,77.71,77.71,5300
06/09/2006,1203,77.71,77.73,77.70,77.72,8100
06/09/2006,1204,77.72,77.73,77.70,77.71,4900
06/09/2006,1205,77.68,77.68,77.64,77.64,1600
06/09/2006,1206,77.65,77.69,77.64,77.69,7600
06/09/2006,1207,77.69,77.79,77.69,77.79,12100
06/09/2006,1208,77.78,77.80,77.77,77.79,8500
06/09/2006,1209,77.78,77.79,77.78,77.79,1100
06/09/2006,1210,77.78,77.82,77.78,77.81,14900
06/09/2006,1211,77.80,77.80,77.75,77.79,4200
06/09/2006,1212,77.78,77.83,77.78,77.83,7600
06/09/2006,1213,77.84,77.86,77.81,77.82,7500
06/09/2006,1214,77.82,77.83,77.81,77.82,3600
06/09/2006,1215,77.82,77.83,77.76,77.77,9700
06/09/2006,1216,77.76,77.77,77.68,77.68,6500
06/09/2006,1217,77.70,77.72,77.70,77.72,2500
06/09/2006,1218,77.72,77.74,77.71,77.74,4500
06/09/2006,1219,77.74,77.76,77.72,77.74,6000
06/09/2006,1220,77.74,77.76,77.74,77.76,2600
06/09/2006,1221,77.77,77.78,77.76,77.78,3100
06/09/2006,1222,77.77,77.79,77.77,77.78,3700
06/09/2006,1223,77.79,77.79,77.77,77.78,8300
06/09/2006,1224,77.77,77.77,77.76,77.76,2400
06/09/2006,1225,77.77,77.78,77.70,77.73,7000
06/09/2006,1226,77.70,77.72,77.62,77.62,9200
06/09/2006,1227,77.62,77.70,77.62,77.70,12100
06/09/2006,1228,77.70,77.71,77.68,77.68,8200
06/09/2006,1229,77.70,77.72,77.70,77.72,5200
06/09/2006,1230,77.73,77.73,77.71,77.73,2300
06/09/2006,1231,77.73,77.76,77.72,77.74,11200
06/09/2006,1232,77.74,77.74,77.70,77.71,2800
06/09/2006,1233,77.71,77.74,77.71,77.74,4800
06/09/2006,1234,77.73,77.74,77.73,77.73,7600
06/09/2006,1235,77.75,77.75,77.71,77.72,6600
06/09/2006,1236,77.71,77.71,77.70,77.71,2800
06/09/2006,1237,77.71,77.77,77.71,77.76,3700
06/09/2006,1238,77.77,77.79,77.75,77.75,9300
06/09/2006,1239,77.76,77.79,77.76,77.78,3300
06/09/2006,1240,77.79,77.85,77.78,77.78,9700
06/09/2006,1241,77.78,77.88,77.78,77.87,11200
06/09/2006,1242,77.88,77.90,77.85,77.89,7900
06/09/2006,1243,77.89,77.90,77.86,77.86,7400
06/09/2006,1244,77.86,77.86,77.82,77.82,7800
06/09/2006,1245,77.83,77.84,77.77,77.80,4700
06/09/2006,1246,77.79,77.80,77.77,77.77,3200
06/09/2006,1247,77.76,77.78,77.76,77.78,9300
06/09/2006,1248,77.78,77.79,77.77,77.78,4300
06/09/2006,1249,77.78,77.79,77.78,77.79,3900
06/09/2006,1250,77.78,77.87,77.78,77.87,7600
06/09/2006,1251,77.87,77.87,77.86,77.86,7900
06/09/2006,1252,77.86,77.86,77.79,77.79,6700
06/09/2006,1253,77.80,77.85,77.80,77.84,9400
06/09/2006,1254,77.83,77.84,77.83,77.83,3300
06/09/2006,1255,77.82,77.84,77.82,77.83,5600
06/09/2006,1256,77.84,77.86,77.81,77.83,24200
06/09/2006,1257,77.83,77.83,77.77,77.80,23800
06/09/2006,1258,77.81,77.81,77.72,77.73,29200
06/09/2006,1259,77.72,77.72,77.65,77.68,13000
06/09/2006,1300,77.68,77.72,77.68,77.69,10400
06/09/2006,1301,77.71,77.71,77.68,77.68,5600
06/09/2006,1302,77.69,77.70,77.68,77.70,5300
06/09/2006,1303,77.69,77.70,77.69,77.70,2900
06/09/2006,1304,77.69,77.69,77.58,77.58,12000
06/09/2006,1305,77.60,77.64,77.58,77.59,9100
06/09/2006,1306,77.59,77.59,77.54,77.55,10400
06/09/2006,1307,77.55,77.55,77.51,77.51,17100
06/09/2006,1308,77.52,77.53,77.52,77.53,8800
06/09/2006,1309,77.52,77.54,77.52,77.54,3500
06/09/2006,1310,77.53,77.59,77.53,77.58,7100
06/09/2006,1311,77.58,77.60,77.58,77.59,14300
06/09/2006,1312,77.59,77.60,77.52,77.52,10900
06/09/2006,1313,77.53,77.53,77.49,77.49,16000
06/09/2006,1314,77.48,77.50,77.45,77.46,34200
06/09/2006,1315,77.46,77.46,77.45,77.45,5500
06/09/2006,1316,77.44,77.44,77.40,77.43,13200
06/09/2006,1317,77.42,77.44,77.38,77.38,23500
06/09/2006,1318,77.38,77.38,77.35,77.38,19000
06/09/2006,1319,77.38,77.40,77.38,77.40,8700
06/09/2006,1320,77.41,77.44,77.40,77.44,14600
06/09/2006,1321,77.43,77.44,77.41,77.41,9700
06/09/2006,1322,77.39,77.48,77.39,77.48,6700
06/09/2006,1323,77.49,77.51,77.46,77.51,12600
06/09/2006,1324,77.52,77.52,77.50,77.51,3100
06/09/2006,1325,77.51,77.51,77.50,77.50,5400
06/09/2006,1326,77.48,77.54,77.48,77.54,10300
06/09/2006,1327,77.54,77.54,77.48,77.51,8400
06/09/2006,1328,77.50,77.54,77.50,77.54,4500
06/09/2006,1329,77.56,77.56,77.54,77.55,3000
06/09/2006,1330,77.55,77.55,77.46,77.48,10900
06/09/2006,1331,77.47,77.47,77.46,77.47,3000
06/09/2006,1332,77.46,77.46,77.41,77.44,8700
06/09/2006,1333,77.45,77.51,77.45,77.51,10900
06/09/2006,1334,77.51,77.53,77.51,77.52,4500
06/09/2006,1335,77.52,77.57,77.52,77.56,7400
06/09/2006,1336,77.56,77.57,77.54,77.55,8000
06/09/2006,1337,77.57,77.63,77.55,77.63,13000
06/09/2006,1338,77.63,77.64,77.62,77.63,15100
06/09/2006,1339,77.62,77.62,77.61,77.62,6200
06/09/2006,1340,77.61,77.62,77.57,77.58,8000
06/09/2006,1341,77.58,77.58,77.55,77.55,4200
06/09/2006,1342,77.55,77.59,77.55,77.59,6000
06/09/2006,1343,77.60,77.62,77.60,77.62,6300
06/09/2006,1344,77.63,77.63,77.61,77.62,6600
06/09/2006,1345,77.61,77.63,77.59,77.62,15300
06/09/2006,1346,77.62,77.62,77.59,77.60,11200
06/09/2006,1347,77.59,77.62,77.59,77.62,13100
06/09/2006,1348,77.61,77.62,77.59,77.62,17400
06/09/2006,1349,77.62,77.63,77.59,77.60,27100
06/09/2006,1350,77.61,77.63,77.59,77.63,3200
06/09/2006,1351,77.63,77.63,77.61,77.62,1700
06/09/2006,1352,77.62,77.69,77.62,77.68,17300
06/09/2006,1353,77.69,77.72,77.69,77.71,7200
06/09/2006,1354,77.72,77.75,77.71,77.75,10000
06/09/2006,1355,77.75,77.79,77.75,77.78,14700
06/09/2006,1356,77.78,77.79,77.74,77.75,12800
06/09/2006,1357,77.74,77.76,77.73,77.74,3400
06/09/2006,1358,77.74,77.76,77.74,77.74,5000
06/09/2006,1359,77.74,77.74,77.69,77.69,8600
06/09/2006,1400,77.71,77.71,77.68,77.68,6500
06/09/2006,1401,77.67,77.68,77.66,77.67,6700
06/09/2006,1402,77.68,77.77,77.68,77.73,8400
06/09/2006,1403,77.75,77.76,77.72,77.75,2900
06/09/2006,1404,77.75,77.81,77.74,77.81,10400
06/09/2006,1405,77.82,77.84,77.80,77.80,17600
06/09/2006,1406,77.77,77.79,77.75,77.79,15300
06/09/2006,1407,77.79,77.85,77.79,77.84,8400
06/09/2006,1408,77.83,77.83,77.77,77.80,11500
06/09/2006,1409,77.80,77.81,77.79,77.81,8900
06/09/2006,1410,77.81,77.83,77.81,77.83,9200
06/09/2006,1411,77.83,77.87,77.83,77.87,18600
06/09/2006,1412,77.87,77.87,77.84,77.87,17800
06/09/2006,1413,77.88,77.97,77.88,77.96,16100
06/09/2006,1414,77.96,77.99,77.96,77.98,10200
06/09/2006,1415,77.97,77.98,77.96,77.96,11900
06/09/2006,1416,77.96,77.97,77.96,77.96,8600
06/09/2006,1417,77.96,77.97,77.90,77.95,7200
06/09/2006,1418,77.94,77.95,77.91,77.91,9700
06/09/2006,1419,77.91,77.92,77.87,77.88,18900
06/09/2006,1420,77.88,77.90,77.86,77.90,12100
06/09/2006,1421,77.90,77.90,77.89,77.90,3800
06/09/2006,1422,77.90,77.94,77.89,77.93,13300
06/09/2006,1423,77.93,77.93,77.88,77.89,23000
06/09/2006,1424,77.91,77.92,77.88,77.91,40100
06/09/2006,1425,77.90,77.90,77.88,77.89,5300
06/09/2006,1426,77.89,77.91,77.89,77.90,15200
06/09/2006,1427,77.90,77.90,77.89,77.90,20600
06/09/2006,1428,77.90,77.90,77.86,77.86,7400
06/09/2006,1429,77.86,77.89,77.86,77.88,5700
06/09/2006,1430,77.88,77.91,77.88,77.90,30900
06/09/2006,1431,77.89,77.92,77.89,77.92,22100
06/09/2006,1432,77.91,77.93,77.91,77.92,4800
06/09/2006,1433,77.92,77.92,77.91,77.91,7600
06/09/2006,1434,77.92,77.94,77.91,77.93,7200
06/09/2006,1435,77.93,77.93,77.87,77.88,38300
06/09/2006,1436,77.88,77.88,77.84,77.86,10900
06/09/2006,1437,77.86,77.88,77.85,77.88,6200
06/09/2006,1438,77.88,77.91,77.88,77.91,12200
06/09/2006,1439,77.92,77.92,77.90,77.90,13600
06/09/2006,1440,77.90,77.91,77.87,77.87,18700
06/09/2006,1441,77.87,77.88,77.85,77.86,6700
06/09/2006,1442,77.86,77.88,77.85,77.88,9700
06/09/2006,1443,77.88,77.89,77.87,77.87,18000
06/09/2006,1444,77.87,77.89,77.87,77.87,12600
06/09/2006,1445,77.88,77.89,77.87,77.89,9900
06/09/2006,1446,77.88,77.89,77.87,77.89,17900
06/09/2006,1447,77.90,77.94,77.90,77.94,15700
06/09/2006,1448,77.94,77.94,77.93,77.94,3900
06/09/2006,1449,77.94,77.95,77.94,77.94,7100
06/09/2006,1450,77.94,77.95,77.93,77.94,7000
06/09/2006,1451,77.94,77.98,77.93,77.97,16700
06/09/2006,1452,77.96,77.96,77.93,77.94,16300
06/09/2006,1453,77.91,77.93,77.91,77.93,2200
06/09/2006,1454,77.93,77.95,77.93,77.94,6700
06/09/2006,1455,77.94,77.99,77.94,77.99,4300
06/09/2006,1456,77.99,78.01,77.98,78.00,15200
06/09/2006,1457,78.01,78.04,77.99,78.00,19300
06/09/2006,1458,77.98,77.99,77.96,77.96,18600
06/09/2006,1459,77.96,77.97,77.92,77.92,15300
06/09/2006,1500,77.93,77.95,77.91,77.92,5300
06/09/2006,1501,77.91,77.92,77.85,77.88,16000
06/09/2006,1502,77.88,77.91,77.86,77.91,6000
06/09/2006,1503,77.91,77.91,77.90,77.91,7900
06/09/2006,1504,77.91,77.92,77.90,77.90,12600
06/09/2006,1505,77.90,77.90,77.87,77.87,19700
06/09/2006,1506,77.89,77.97,77.88,77.94,20700
06/09/2006,1507,77.94,77.99,77.94,77.97,9700
06/09/2006,1508,77.97,77.97,77.94,77.95,9300
06/09/2006,1509,77.96,77.98,77.96,77.97,5800
06/09/2006,1510,77.97,77.97,77.96,77.96,5300
06/09/2006,1511,77.97,77.97,77.96,77.96,10400
06/09/2006,1512,77.97,77.97,77.91,77.93,8700
06/09/2006,1513,77.94,77.95,77.89,77.95,14500
06/09/2006,1514,77.94,77.96,77.93,77.94,9900
06/09/2006,1515,77.94,77.95,77.92,77.93,6900
06/09/2006,1516,77.93,77.99,77.92,77.98,14900
06/09/2006,1517,77.99,78.00,77.96,77.99,14100
06/09/2006,1518,77.99,78.01,77.99,78.00,8100
06/09/2006,1519,78.00,78.00,77.99,77.99,14000
06/09/2006,1520,77.99,77.99,77.96,77.97,8700
06/09/2006,1521,77.96,77.97,77.94,77.95,5200
06/09/2006,1522,77.95,77.96,77.95,77.95,10400
06/09/2006,1523,77.95,77.95,77.94,77.94,2600
06/09/2006,1524,77.95,77.95,77.94,77.94,9300
06/09/2006,1525,77.94,77.94,77.89,77.89,29700
06/09/2006,1526,77.89,77.89,77.86,77.89,16200
06/09/2006,1527,77.90,77.96,77.90,77.93,31300
06/09/2006,1528,77.92,77.93,77.92,77.92,9200
06/09/2006,1529,77.93,77.93,77.92,77.92,8000
06/09/2006,1530,77.93,77.93,77.92,77.93,15800
06/09/2006,1531,77.93,77.98,77.93,77.98,21100
06/09/2006,1532,77.97,77.98,77.94,77.94,19200
06/09/2006,1533,77.94,77.94,77.92,77.93,4200
06/09/2006,1534,77.93,77.94,77.93,77.93,10700
06/09/2006,1535,77.93,77.94,77.93,77.93,8100
06/09/2006,1536,77.93,77.97,77.93,77.97,23100
06/09/2006,1537,77.97,77.97,77.94,77.95,18400
06/09/2006,1538,77.95,77.98,77.94,77.97,11300
06/09/2006,1539,77.97,77.97,77.96,77.97,4200
06/09/2006,1540,77.96,78.01,77.96,78.01,28300
06/09/2006,1541,78.00,78.07,78.00,78.06,37400
06/09/2006,1542,78.07,78.07,78.03,78.03,14600
06/09/2006,1543,78.03,78.04,77.96,77.96,14300
06/09/2006,1544,77.96,77.97,77.94,77.96,13200
06/09/2006,1545,77.97,78.00,77.95,77.96,32800
06/09/2006,1546,77.97,77.97,77.96,77.96,17800
06/09/2006,1547,77.97,77.97,77.95,77.96,32300
06/09/2006,1548,77.95,77.95,77.91,77.91,3300
06/09/2006,1549,77.92,77.92,77.87,77.87,17200
06/09/2006,1550,77.86,77.88,77.86,77.86,17800
06/09/2006,1551,77.86,77.87,77.86,77.86,23400
06/09/2006,1552,77.86,77.87,77.78,77.78,11800
06/09/2006,1553,77.78,77.78,77.58,77.62,31400
06/09/2006,1554,77.62,77.63,77.57,77.59,31100
06/09/2006,1555,77.59,77.62,77.58,77.59,38600
06/09/2006,1556,77.59,77.62,77.58,77.61,17000
06/09/2006,1557,77.61,77.62,77.56,77.56,37300
06/09/2006,1558,77.57,77.57,77.55,77.56,33400
06/09/2006,1559,77.55,77.56,77.51,77.53,38800
06/09/2006,1600,77.53,77.58,77.51,77.56,59000
06/12/2006,0931,77.63,77.73,77.63,77.67,92900
06/12/2006,0932,77.67,77.67,77.64,77.66,8300
06/12/2006,0933,77.66,77.66,77.61,77.65,14500
06/12/2006,0934,77.65,77.84,77.65,77.83,20100
06/12/2006,0935,77.84,77.87,77.77,77.77,20400
06/12/2006,0936,77.77,77.79,77.75,77.79,11900
06/12/2006,0937,77.79,77.86,77.78,77.78,10900
06/12/2006,0938,77.78,77.78,77.73,77.73,10100
06/12/2006,0939,77.73,77.86,77.73,77.86,10300
06/12/2006,0940,77.87,77.90,77.84,77.84,14600
06/12/2006,0941,77.80,77.82,77.79,77.81,11500
06/12/2006,0942,77.83,77.83,77.76,77.76,13200
06/12/2006,0943,77.77,77.84,77.74,77.75,8700
06/12/2006,0944,77.76,77.82,77.76,77.81,16500
06/12/2006,0945,77.81,77.84,77.79,77.80,12700
06/12/2006,0946,77.80,77.87,77.76,77.76,16900
06/12/2006,0947,77.79,77.88,77.75,77.82,24800
06/12/2006,0948,77.82,77.82,77.75,77.76,20800
06/12/2006,0949,77.75,77.78,77.70,77.70,10600
06/12/2006,0950,77.71,77.84,77.71,77.82,13400
06/12/2006,0951,77.82,77.82,77.76,77.76,9400
06/12/2006,0952,77.76,77.81,77.74,77.79,18000
06/12/2006,0953,77.79,77.85,77.73,77.84,21700
06/12/2006,0954,77.85,77.91,77.79,77.83,24800
06/12/2006,0955,77.81,77.82,77.74,77.77,10200
06/12/2006,0956,77.77,77.84,77.77,77.77,14200
06/12/2006,0957,77.75,77.80,77.69,77.71,10500
06/12/2006,0958,77.71,77.89,77.69,77.89,21100
06/12/2006,0959,77.89,77.92,77.74,77.75,12100
06/12/2006,1000,77.74,77.85,77.73,77.73,5100
06/12/2006,1001,77.72,77.72,77.67,77.67,9200
06/12/2006,1002,77.67,77.75,77.66,77.71,15200
06/12/2006,1003,77.69,77.75,77.68,77.75,9100
06/12/2006,1004,77.75,77.81,77.66,77.71,5800
06/12/2006,1005,77.71,77.72,77.70,77.70,11200
06/12/2006,1006,77.70,77.72,77.66,77.66,13600
06/12/2006,1007,77.65,77.73,77.65,77.72,19300
06/12/2006,1008,77.69,77.73,77.67,77.69,17400
06/12/2006,1009,77.69,77.72,77.67,77.67,6800
06/12/2006,1010,77.68,77.69,77.66,77.68,12400
06/12/2006,1011,77.69,77.70,77.67,77.68,9500
06/12/2006,1012,77.71,77.72,77.67,77.67,10800
06/12/2006,1013,77.68,77.70,77.66,77.66,9300
06/12/2006,1014,77.67,77.73,77.67,77.70,11900
06/12/2006,1015,77.70,77.72,77.70,77.72,8400
06/12/2006,1016,77.70,77.72,77.67,77.67,11100
06/12/2006,1017,77.67,77.70,77.61,77.64,23900
06/12/2006,1018,77.63,77.66,77.61,77.63,10000
06/12/2006,1019,77.61,77.62,77.58,77.60,15400
06/12/2006,1020,77.60,77.68,77.60,77.62,12500
06/12/2006,1021,77.62,77.65,77.59,77.64,27700
06/12/2006,1022,77.63,77.65,77.58,77.60,20900
06/12/2006,1023,77.60,77.60,77.59,77.60,14800
06/12/2006,1024,77.60,77.68,77.60,77.68,10000
06/12/2006,1025,77.68,77.72,77.68,77.71,5600
06/12/2006,1026,77.71,77.74,77.71,77.71,15400
06/12/2006,1027,77.71,77.71,77.66,77.66,8700
06/12/2006,1028,77.66,77.66,77.61,77.62,22000
06/12/2006,1029,77.63,77.66,77.62,77.62,9700
06/12/2006,1030,77.61,77.61,77.59,77.59,6400
06/12/2006,1031,77.59,77.65,77.58,77.65,10500
06/12/2006,1032,77.64,77.64,77.60,77.60,8300
06/12/2006,1033,77.61,77.69,77.61,77.65,16200
06/12/2006,1034,77.68,77.70,77.62,77.62,8000
06/12/2006,1035,77.62,77.64,77.61,77.64,5400
06/12/2006,1036,77.62,77.63,77.61,77.61,2800
06/12/2006,1037,77.61,77.68,77.61,77.64,8000
06/12/2006,1038,77.64,77.68,77.63,77.65,13200
06/12/2006,1039,77.64,77.65,77.62,77.65,10300
06/12/2006,1040,77.64,77.65,77.62,77.64,7100
06/12/2006,1041,77.65,77.67,77.62,77.62,22200
06/12/2006,1042,77.62,77.65,77.62,77.64,8300
06/12/2006,1043,77.64,77.65,77.62,77.62,8200
06/12/2006,1044,77.62,77.64,77.62,77.63,4400
06/12/2006,1045,77.63,77.65,77.62,77.64,12300
06/12/2006,1046,77.64,77.65,77.62,77.62,11100
06/12/2006,1047,77.63,77.65,77.62,77.63,12100
06/12/2006,1048,77.63,77.63,77.62,77.63,1400
06/12/2006,1049,77.62,77.62,77.59,77.59,14700
06/12/2006,1050,77.59,77.60,77.58,77.59,4200
06/12/2006,1051,77.58,77.59,77.58,77.58,1800
06/12/2006,1052,77.58,77.58,77.53,77.55,11700
06/12/2006,1053,77.56,77.62,77.56,77.59,3300
06/12/2006,1054,77.59,77.60,77.58,77.60,5600
06/12/2006,1055,77.61,77.70,77.61,77.70,17600
06/12/2006,1056,77.69,77.69,77.65,77.66,15500
06/12/2006,1057,77.67,77.67,77.62,77.62,9400
06/12/2006,1058,77.62,77.62,77.59,77.59,2700
06/12/2006,1059,77.60,77.60,77.57,77.58,6400
06/12/2006,1100,77.58,77.58,77.57,77.58,9400
06/12/2006,1101,77.58,77.58,77.55,77.55,4900
06/12/2006,1102,77.56,77.65,77.55,77.58,33800
06/12/2006,1103,77.58,77.60,77.57,77.57,6500
06/12/2006,1104,77.57,77.57,77.52,77.52,7600
06/12/2006,1105,77.51,77.53,77.50,77.52,16200
06/12/2006,1106,77.52,77.52,77.51,77.52,8700
06/12/2006,1107,77.52,77.60,77.51,77.60,8200
06/12/2006,1108,77.60,77.65,77.55,77.55,20100
06/12/2006,1109,77.55,77.56,77.51,77.51,17800
06/12/2006,1110,77.53,77.59,77.53,77.58,5400
06/12/2006,1111,77.58,77.65,77.57,77.62,10600
06/12/2006,1112,77.63,77.63,77.59,77.59,7500
06/12/2006,1113,77.60,77.62,77.58,77.62,8700
06/12/2006,1114,77.61,77.63,77.61,77.62,2700
06/12/2006,1115,77.61,77.63,77.61,77.63,8900
06/12/2006,1116,77.62,77.62,77.57,77.60,10700
06/12/2006,1117,77.58,77.60,77.57,77.58,6200
06/12/2006,1118,77.61,77.62,77.54,77.56,8700
06/12/2006,1119,77.54,77.61,77.50,77.61,10400
06/12/2006,1120,77.62,77.62,77.61,77.61,3600
06/12/2006,1121,77.61,77.62,77.54,77.54,6800
06/12/2006,1122,77.56,77.61,77.52,77.58,8800
06/12/2006,1123,77.56,77.57,77.51,77.51,5300
06/12/2006,1124,77.51,77.51,77.37,77.40,27500
06/12/2006,1125,77.42,77.42,77.35,77.38,15500
06/12/2006,1126,77.39,77.51,77.38,77.51,21600
06/12/2006,1127,77.51,77.51,77.46,77.48,11500
06/12/2006,1128,77.47,77.56,77.46,77.54,15700
06/12/2006,1129,77.54,77.55,77.50,77.55,10000
06/12/2006,1130,77.55,77.55,77.52,77.53,6100
06/12/2006,1131,77.53,77.57,77.52,77.57,4900
06/12/2006,1132,77.57,77.58,77.55,77.55,10500
06/12/2006,1133,77.52,77.65,77.52,77.65,10500
06/12/2006,1134,77.64,77.70,77.64,77.67,18500
06/12/2006,1135,77.67,77.75,77.67,77.72,17600
06/12/2006,1136,77.72,77.72,77.69,77.71,8300
06/12/2006,1137,77.72,77.73,77.67,77.69,7100
06/12/2006,1138,77.70,77.70,77.65,77.66,6200
06/12/2006,1139,77.64,77.75,77.64,77.75,5600
06/12/2006,1140,77.76,77.80,77.73,77.77,11500
06/12/2006,1141,77.77,77.77,77.74,77.75,4300
06/12/2006,1142,77.74,77.74,77.71,77.73,3900
06/12/2006,1143,77.71,77.74,77.70,77.74,12200
06/12/2006,1144,77.73,77.75,77.73,77.75,2700
06/12/2006,1145,77.77,77.78,77.75,77.76,1800
06/12/2006,1146,77.74,77.75,77.73,77.73,2000
06/12/2006,1147,77.73,77.80,77.73,77.80,3900
06/12/2006,1148,77.80,77.86,77.78,77.81,15100
06/12/2006,1149,77.80,77.83,77.80,77.81,6700
06/12/2006,1150,77.79,77.88,77.79,77.88,6100
06/12/2006,1151,77.89,78.00,77.89,77.93,31000
06/12/2006,1152,77.93,77.99,77.93,77.95,12500
06/12/2006,1153,77.94,77.96,77.92,77.95,5500
06/12/2006,1154,77.95,77.95,77.91,77.91,3000
06/12/2006,1155,77.91,77.91,77.85,77.87,4500
06/12/2006,1156,77.86,77.86,77.80,77.81,16600
06/12/2006,1157,77.81,77.87,77.81,77.86,7200
06/12/2006,1158,77.86,77.89,77.84,77.86,7200
06/12/2006,1159,77.87,77.87,77.84,77.84,1000
06/12/2006,1200,77.84,77.91,77.84,77.90,7200
06/12/2006,1201,77.89,77.94,77.89,77.94,17700
06/12/2006,1202,77.94,78.04,77.94,78.02,17000
06/12/2006,1203,78.01,78.02,78.01,78.01,10900
06/12/2006,1204,78.01,78.01,77.93,77.94,16000
06/12/2006,1205,77.94,77.99,77.94,77.95,11500
06/12/2006,1206,77.95,77.95,77.94,77.95,2700
06/12/2006,1207,77.94,77.97,77.94,77.95,11100
06/12/2006,1208,77.95,77.98,77.90,77.95,10500
06/12/2006,1209,77.95,77.96,77.94,77.95,4800
06/12/2006,1210,77.94,77.94,77.90,77.91,3700
06/12/2006,1211,77.91,77.92,77.90,77.90,5500
06/12/2006,1212,77.89,77.89,77.86,77.86,2600
06/12/2006,1213,77.86,77.91,77.86,77.90,7500
06/12/2006,1214,77.90,77.94,77.87,77.90,10800
06/12/2006,1215,77.90,77.91,77.89,77.89,9000
06/12/2006,1216,77.89,77.89,77.88,77.89,5800
06/12/2006,1217,77.89,77.90,77.88,77.90,4000
06/12/2006,1218,77.91,77.91,77.90,77.90,5800
06/12/2006,1219,77.91,77.93,77.91,77.92,2800
06/12/2006,1220,77.92,77.96,77.92,77.95,6500
06/12/2006,1221,77.96,77.96,77.78,77.82,26600
06/12/2006,1222,77.83,77.86,77.81,77.84,11900
06/12/2006,1223,77.82,77.87,77.82,77.87,10700
06/12/2006,1224,77.88,77.94,77.88,77.89,14800
06/12/2006,1225,77.88,77.92,77.88,77.90,10500
06/12/2006,1226,77.90,77.92,77.89,77.89,7900
06/12/2006,1227,77.90,77.96,77.90,77.90,12000
06/12/2006,1228,77.90,77.90,77.87,77.88,3400
06/12/2006,1229,77.89,77.96,77.89,77.93,10400
06/12/2006,1230,77.94,77.95,77.91,77.92,8700
06/12/2006,1231,77.91,77.95,77.89,77.90,11500
06/12/2006,1232,77.91,77.92,77.89,77.89,5400
06/12/2006,1233,77.89,77.89,77.88,77.89,5500
06/12/2006,1234,77.89,77.96,77.89,77.94,11200
06/12/2006,1235,77.93,77.93,77.92,77.93,1900
06/12/2006,1236,77.93,77.93,77.91,77.91,1700
06/12/2006,1237,77.91,77.91,77.85,77.86,8700
06/12/2006,1238,77.87,77.89,77.80,77.89,11600
06/12/2006,1239,77.89,77.95,77.89,77.94,9100
06/12/2006,1240,77.94,77.95,77.85,77.86,10700
06/12/2006,1241,77.85,77.97,77.82,77.94,21500
06/12/2006,1242,77.95,77.96,77.92,77.92,48800
06/12/2006,1243,77.91,77.91,77.86,77.89,10200
06/12/2006,1244,77.89,77.90,77.86,77.90,8000
06/12/2006,1245,77.89,77.90,77.89,77.90,3300
06/12/2006,1246,77.89,77.90,77.89,77.90,2400
06/12/2006,1247,77.90,77.92,77.89,77.92,7800
06/12/2006,1248,77.91,77.93,77.91,77.92,2000
06/12/2006,1249,77.92,77.95,77.92,77.95,5100
06/12/2006,1250,77.97,77.99,77.97,77.99,7200
06/12/2006,1251,78.00,78.07,77.99,78.04,10200
06/12/2006,1252,78.06,78.06,77.96,77.98,19500
06/12/2006,1253,77.98,77.99,77.91,77.96,6200
06/12/2006,1254,77.97,77.97,77.96,77.97,500
06/12/2006,1255,77.97,78.00,77.97,78.00,3700
06/12/2006,1256,78.00,78.01,77.98,77.98,9100
06/12/2006,1257,77.98,77.98,77.98,77.98,1100
06/12/2006,1258,77.97,77.97,77.95,77.95,1900
06/12/2006,1259,77.98,77.98,77.96,77.96,8400
06/12/2006,1300,77.95,77.97,77.94,77.97,3600
06/12/2006,1301,77.97,77.97,77.95,77.95,1200
06/12/2006,1302,77.96,77.96,77.91,77.94,11900
06/12/2006,1303,77.94,77.95,77.94,77.94,3700
06/12/2006,1304,77.94,77.95,77.92,77.94,4000
06/12/2006,1305,77.95,77.97,77.94,77.97,4500
06/12/2006,1306,77.97,78.00,77.96,78.00,14900
06/12/2006,1307,78.00,78.00,77.99,77.99,22300
06/12/2006,1308,78.00,78.01,77.99,78.00,9400
06/12/2006,1309,78.02,78.05,78.02,78.04,10200
06/12/2006,1310,78.03,78.05,78.03,78.05,3200
06/12/2006,1311,78.06,78.09,78.06,78.07,10400
06/12/2006,1312,78.08,78.08,78.03,78.05,3900
06/12/2006,1313,78.05,78.08,78.04,78.05,4200
06/12/2006,1314,78.04,78.06,78.02,78.06,3300
06/12/2006,1315,78.05,78.05,78.02,78.02,6600
06/12/2006,1316,78.02,78.02,78.01,78.01,2900
06/12/2006,1317,78.00,78.00,77.96,77.97,9800
06/12/2006,1318,77.97,78.01,77.95,77.95,11300
06/12/2006,1319,77.96,77.98,77.91,77.91,5600
06/12/2006,1320,77.95,77.97,77.92,77.92,9500
06/12/2006,1321,77.95,77.97,77.91,77.97,15000
06/12/2006,1322,77.97,77.99,77.95,77.98,4100
06/12/2006,1323,77.98,78.02,77.98,78.02,3900
06/12/2006,1324,78.03,78.03,77.99,78.00,7800
06/12/2006,1325,77.99,78.03,77.98,78.03,6800
06/12/2006,1326,78.01,78.03,77.97,78.00,6500
06/12/2006,1327,77.99,78.01,77.99,78.01,6500
06/12/2006,1328,78.01,78.01,77.94,77.95,10800
06/12/2006,1329,77.96,77.97,77.93,77.93,8300
06/12/2006,1330,77.92,77.92,77.88,77.91,10200
06/12/2006,1331,77.92,77.96,77.90,77.90,4900
06/12/2006,1332,77.87,77.92,77.86,77.92,11000
06/12/2006,1333,77.91,77.93,77.91,77.93,800
06/12/2006,1334,77.93,77.95,77.92,77.95,1300
06/12/2006,1335,77.95,77.98,77.95,77.96,11600
06/12/2006,1336,77.96,77.96,77.90,77.90,7700
06/12/2006,1337,77.90,77.91,77.88,77.89,3400
06/12/2006,1338,77.88,77.89,77.86,77.87,10500
06/12/2006,1339,77.86,77.88,77.78,77.79,13400
06/12/2006,1340,77.78,77.90,77.78,77.90,4200
06/12/2006,1341,77.88,77.88,77.84,77.84,9700
06/12/2006,1342,77.86,77.89,77.86,77.86,6400
06/12/2006,1343,77.85,77.86,77.84,77.84,2000
06/12/2006,1344,77.85,77.85,77.83,77.84,2100
06/12/2006,1345,77.84,77.86,77.84,77.86,5400
06/12/2006,1346,77.86,77.90,77.86,77.89,10500
06/12/2006,1347,77.89,77.90,77.89,77.89,4100
06/12/2006,1348,77.90,77.98,77.89,77.97,13800
06/12/2006,1349,77.97,77.97,77.94,77.94,6500
06/12/2006,1350,77.94,77.94,77.89,77.90,6400
06/12/2006,1351,77.90,77.90,77.89,77.89,3300
06/12/2006,1352,77.89,77.89,77.88,77.88,2800
06/12/2006,1353,77.89,77.90,77.88,77.89,8600
06/12/2006,1354,77.89,77.90,77.89,77.90,6400
06/12/2006,1355,77.90,77.90,77.89,77.89,4700
06/12/2006,1356,77.89,77.90,77.89,77.89,8700
06/12/2006,1357,77.89,77.90,77.89,77.89,5600
06/12/2006,1358,77.88,77.89,77.87,77.88,3900
06/12/2006,1359,77.88,77.88,77.86,77.86,8700
06/12/2006,1400,77.87,77.87,77.76,77.76,13400
06/12/2006,1401,77.75,77.81,77.75,77.78,9800
06/12/2006,1402,77.78,77.78,77.74,77.74,13600
06/12/2006,1403,77.74,77.75,77.74,77.74,3400
06/12/2006,1404,77.74,77.74,77.73,77.73,10300
06/12/2006,1405,77.73,77.73,77.71,77.71,4100
06/12/2006,1406,77.71,77.71,77.64,77.65,22700
06/12/2006,1407,77.65,77.68,77.64,77.67,17500
06/12/2006,1408,77.67,77.73,77.66,77.68,8300
06/12/2006,1409,77.68,77.68,77.60,77.61,11600
06/12/2006,1410,77.62,77.65,77.60,77.60,17800
06/12/2006,1411,77.61,77.64,77.60,77.63,17400
06/12/2006,1412,77.62,77.63,77.59,77.60,12600
06/12/2006,1413,77.59,77.59,77.56,77.57,13800
06/12/2006,1414,77.56,77.60,77.53,77.56,13400
06/12/2006,1415,77.60,77.63,77.53,77.53,15700
06/12/2006,1416,77.55,77.55,77.50,77.51,24400
06/12/2006,1417,77.51,77.52,77.50,77.50,9500
06/12/2006,1418,77.50,77.51,77.44,77.46,18600
06/12/2006,1419,77.46,77.55,77.46,77.52,19400
06/12/2006,1420,77.51,77.51,77.43,77.49,18100
06/12/2006,1421,77.48,77.48,77.41,77.41,8400
06/12/2006,1422,77.41,77.42,77.40,77.41,20700
06/12/2006,1423,77.42,77.51,77.41,77.46,16600
06/12/2006,1424,77.45,77.45,77.41,77.44,11900
06/12/2006,1425,77.44,77.45,77.43,77.45,7300
06/12/2006,1426,77.45,77.50,77.45,77.50,5300
06/12/2006,1427,77.50,77.55,77.50,77.52,7500
06/12/2006,1428,77.53,77.53,77.48,77.50,5300
06/12/2006,1429,77.49,77.49,77.46,77.48,2500
06/12/2006,1430,77.48,77.52,77.48,77.49,8500
06/12/2006,1431,77.48,77.48,77.43,77.47,16000
06/12/2006,1432,77.46,77.47,77.44,77.44,11500
06/12/2006,1433,77.43,77.44,77.43,77.44,6900
06/12/2006,1434,77.44,77.47,77.43,77.47,5200
06/12/2006,1435,77.47,77.49,77.47,77.48,9800
06/12/2006,1436,77.50,77.51,77.48,77.48,6400
06/12/2006,1437,77.47,77.49,77.43,77.43,9800
06/12/2006,1438,77.47,77.47,77.41,77.41,11700
06/12/2006,1439,77.42,77.47,77.41,77.45,16400
06/12/2006,1440,77.45,77.46,77.42,77.43,7900
06/12/2006,1441,77.42,77.43,77.40,77.41,10200
06/12/2006,1442,77.41,77.46,77.41,77.45,20100
06/12/2006,1443,77.45,77.45,77.40,77.41,7400
06/12/2006,1444,77.40,77.41,77.40,77.40,25400
06/12/2006,1445,77.40,77.40,77.35,77.36,7400
06/12/2006,1446,77.36,77.36,77.30,77.35,13700
06/12/2006,1447,77.35,77.40,77.34,77.38,13400
06/12/2006,1448,77.38,77.39,77.34,77.38,9000
06/12/2006,1449,77.36,77.37,77.33,77.34,11400
06/12/2006,1450,77.34,77.43,77.34,77.41,18700
06/12/2006,1451,77.42,77.45,77.42,77.44,7400
06/12/2006,1452,77.44,77.44,77.41,77.41,9300
06/12/2006,1453,77.41,77.45,77.40,77.45,4800
06/12/2006,1454,77.44,77.47,77.44,77.46,17000
06/12/2006,1455,77.45,77.45,77.44,77.44,3200
06/12/2006,1456,77.44,77.44,77.43,77.44,12500
06/12/2006,1457,77.44,77.45,77.42,77.42,6000
06/12/2006,1458,77.42,77.43,77.40,77.42,10400
06/12/2006,1459,77.42,77.44,77.41,77.44,9300
06/12/2006,1500,77.44,77.45,77.41,77.41,6100
06/12/2006,1501,77.42,77.42,77.38,77.38,7800
06/12/2006,1502,77.38,77.38,77.32,77.34,10800
06/12/2006,1503,77.30,77.35,77.30,77.34,29600
06/12/2006,1504,77.35,77.35,77.32,77.33,13000
06/12/2006,1505,77.33,77.35,77.32,77.33,15000
06/12/2006,1506,77.32,77.36,77.31,77.32,19600
06/12/2006,1507,77.32,77.34,77.31,77.34,10200
06/12/2006,1508,77.35,77.37,77.33,77.34,13900
06/12/2006,1509,77.34,77.35,77.30,77.31,11800
06/12/2006,1510,77.30,77.33,77.30,77.31,12700
06/12/2006,1511,77.31,77.33,77.30,77.30,26500
06/12/2006,1512,77.31,77.35,77.30,77.33,24400
06/12/2006,1513,77.32,77.33,77.29,77.31,11900
06/12/2006,1514,77.31,77.35,77.31,77.34,8200
06/12/2006,1515,77.35,77.35,77.34,77.34,13100
06/12/2006,1516,77.33,77.35,77.32,77.35,5100
06/12/2006,1517,77.35,77.35,77.27,77.30,20900
06/12/2006,1518,77.30,77.31,77.27,77.29,9200
06/12/2006,1519,77.27,77.28,77.25,77.25,24100
06/12/2006,1520,77.25,77.26,77.23,77.23,8200
06/12/2006,1521,77.23,77.27,77.21,77.27,16800
06/12/2006,1522,77.26,77.30,77.26,77.29,7400
06/12/2006,1523,77.29,77.29,77.21,77.21,9800
06/12/2006,1524,77.22,77.22,77.17,77.19,16200
06/12/2006,1525,77.19,77.22,77.18,77.18,13300
06/12/2006,1526,77.18,77.19,77.11,77.12,19200
06/12/2006,1527,77.10,77.20,77.10,77.18,21600
06/12/2006,1528,77.17,77.18,77.16,77.16,14300
06/12/2006,1529,77.15,77.19,77.12,77.19,13600
06/12/2006,1530,77.19,77.25,77.19,77.25,18000
06/12/2006,1531,77.25,77.26,77.23,77.26,18100
06/12/2006,1532,77.25,77.26,77.24,77.24,11700
06/12/2006,1533,77.25,77.25,77.16,77.16,25200
06/12/2006,1534,77.18,77.18,77.15,77.15,9500
06/12/2006,1535,77.15,77.15,77.08,77.09,13200
06/12/2006,1536,77.09,77.11,77.08,77.11,19000
06/12/2006,1537,77.11,77.22,77.09,77.22,25900
06/12/2006,1538,77.20,77.21,77.18,77.19,18400
06/12/2006,1539,77.18,77.21,77.17,77.20,20100
06/12/2006,1540,77.20,77.20,77.15,77.15,12400
06/12/2006,1541,77.15,77.19,77.14,77.17,25000
06/12/2006,1542,77.17,77.21,77.14,77.19,30100
06/12/2006,1543,77.19,77.20,77.17,77.18,10200
06/12/2006,1544,77.19,77.19,77.17,77.17,13500
06/12/2006,1545,77.18,77.21,77.17,77.17,19700
06/12/2006,1546,77.17,77.20,77.17,77.20,19500
06/12/2006,1547,77.19,77.23,77.19,77.23,17800
06/12/2006,1548,77.24,77.35,77.23,77.35,23800
06/12/2006,1549,77.33,77.35,77.24,77.25,28000
06/12/2006,1550,77.25,77.25,77.18,77.21,8900
06/12/2006,1551,77.20,77.22,77.17,77.20,28200
06/12/2006,1552,77.20,77.22,77.19,77.19,20700
06/12/2006,1553,77.20,77.21,77.16,77.18,28400
06/12/2006,1554,77.18,77.19,77.13,77.13,19700
06/12/2006,1555,77.13,77.13,77.09,77.11,24700
06/12/2006,1556,77.10,77.12,77.10,77.12,15500
06/12/2006,1557,77.10,77.11,77.09,77.10,20600
06/12/2006,1558,77.10,77.12,77.08,77.11,21600
06/12/2006,1559,77.08,77.12,77.08,77.08,24100
06/12/2006,1600,77.08,77.08,77.01,77.01,48700
06/13/2006,0931,77.14,77.42,77.14,77.42,147600
06/13/2006,0932,77.43,77.50,77.42,77.50,16700
06/13/2006,0933,77.50,77.52,77.34,77.39,22500
06/13/2006,0934,77.35,77.50,77.35,77.44,25900
06/13/2006,0935,77.48,77.52,77.43,77.44,29900
06/13/2006,0936,77.44,77.45,77.36,77.45,24800
06/13/2006,0937,77.50,77.70,77.46,77.69,20200
06/13/2006,0938,77.63,77.73,77.59,77.67,22000
06/13/2006,0939,77.75,77.75,77.50,77.63,34100
06/13/2006,0940,77.62,77.67,77.57,77.60,38000
06/13/2006,0941,77.57,77.60,77.47,77.53,27900
06/13/2006,0942,77.56,77.66,77.52,77.56,24000
06/13/2006,0943,77.58,77.59,77.56,77.56,12600
06/13/2006,0944,77.57,77.65,77.55,77.63,15900
06/13/2006,0945,77.62,77.75,77.61,77.74,18600
06/13/2006,0946,77.74,77.76,77.60,77.60,16100
06/13/2006,0947,77.57,77.71,77.57,77.66,29900
06/13/2006,0948,77.70,77.75,77.60,77.61,22900
06/13/2006,0949,77.60,77.74,77.60,77.70,7700
06/13/2006,0950,77.72,77.84,77.70,77.70,19200
06/13/2006,0951,77.81,77.84,77.74,77.83,22600
06/13/2006,0952,77.85,77.93,77.78,77.80,22000
06/13/2006,0953,77.78,77.93,77.78,77.90,19200
06/13/2006,0954,77.90,77.91,77.88,77.88,13400
06/13/2006,0955,77.89,77.89,77.63,77.65,14800
06/13/2006,0956,77.65,77.70,77.64,77.65,11800
06/13/2006,0957,77.65,77.69,77.58,77.61,20200
06/13/2006,0958,77.64,77.68,77.59,77.68,12000
06/13/2006,0959,77.68,77.68,77.53,77.55,33100
06/13/2006,1000,77.54,77.64,77.54,77.62,22600
06/13/2006,1001,77.59,77.65,77.59,77.62,18500
06/13/2006,1002,77.62,77.63,77.51,77.51,18800
06/13/2006,1003,77.51,77.57,77.45,77.47,24300
06/13/2006,1004,77.44,77.55,77.43,77.53,47800
06/13/2006,1005,77.57,77.63,77.56,77.61,30100
06/13/2006,1006,77.62,77.75,77.62,77.70,28300
06/13/2006,1007,77.73,77.77,77.67,77.71,22900
06/13/2006,1008,77.70,77.73,77.55,77.57,62900
06/13/2006,1009,77.58,77.63,77.51,77.58,16600
06/13/2006,1010,77.58,77.72,77.56,77.72,13200
06/13/2006,1011,77.70,77.77,77.70,77.75,11100
06/13/2006,1012,77.77,77.77,77.71,77.73,8800
06/13/2006,1013,77.77,77.78,77.62,77.67,8400
06/13/2006,1014,77.66,77.66,77.58,77.59,6400
06/13/2006,1015,77.57,77.59,77.53,77.58,10300
06/13/2006,1016,77.59,77.64,77.58,77.63,21800
06/13/2006,1017,77.62,77.73,77.61,77.72,21900
06/13/2006,1018,77.72,77.79,77.68,77.69,19300
06/13/2006,1019,77.70,77.75,77.70,77.72,13800
06/13/2006,1020,77.73,77.75,77.63,77.64,19400
06/13/2006,1021,77.64,77.66,77.46,77.47,29400
06/13/2006,1022,77.48,77.62,77.47,77.60,25600
06/13/2006,1023,77.58,77.70,77.57,77.64,28900
06/13/2006,1024,77.64,77.80,77.63,77.79,17900
06/13/2006,1025,77.79,77.84,77.74,77.79,19100
06/13/2006,1026,77.79,77.81,77.75,77.76,8600
06/13/2006,1027,77.80,77.80,77.67,77.69,14100
06/13/2006,1028,77.69,77.77,77.46,77.72,24300
06/13/2006,1029,77.73,77.78,77.72,77.73,16600
06/13/2006,1030,77.72,77.86,77.70,77.78,28700
06/13/2006,1031,77.78,77.78,77.70,77.72,13800
06/13/2006,1032,77.72,77.78,77.66,77.67,22000
06/13/2006,1033,77.66,77.82,77.60,77.79,30000
06/13/2006,1034,77.79,77.80,77.74,77.75,19600
06/13/2006,1035,77.74,77.74,77.59,77.62,17900
06/13/2006,1036,77.64,77.72,77.64,77.68,14100
06/13/2006,1037,77.67,77.68,77.64,77.65,10100
06/13/2006,1038,77.65,77.65,77.53,77.53,12300
06/13/2006,1039,77.53,77.65,77.49,77.60,15500
06/13/2006,1040,77.60,77.61,77.44,77.51,22300
06/13/2006,1041,77.53,77.60,77.50,77.60,11400
06/13/2006,1042,77.59,77.64,77.48,77.62,26100
06/13/2006,1043,77.61,77.61,77.36,77.51,14500
06/13/2006,1044,77.51,77.51,77.39,77.39,21500
06/13/2006,1045,77.39,77.48,77.38,77.43,21400
06/13/2006,1046,77.33,77.47,77.33,77.46,15900
06/13/2006,1047,77.49,77.49,77.36,77.36,14500
06/13/2006,1048,77.36,77.40,77.35,77.40,10900
06/13/2006,1049,77.39,77.40,77.33,77.40,29900
06/13/2006,1050,77.40,77.44,77.33,77.35,18400
06/13/2006,1051,77.34,77.35,77.27,77.27,9200
06/13/2006,1052,77.27,77.34,77.25,77.33,16100
06/13/2006,1053,77.35,77.38,77.29,77.30,13700
06/13/2006,1054,77.29,77.40,77.28,77.39,16200
06/13/2006,1055,77.39,77.45,77.35,77.45,12900
06/13/2006,1056,77.48,77.59,77.48,77.48,27500
06/13/2006,1057,77.46,77.49,77.39,77.39,12800
06/13/2006,1058,77.40,77.40,77.36,77.36,5800
06/13/2006,1059,77.35,77.40,77.28,77.38,13900
06/13/2006,1100,77.39,77.47,77.37,77.38,16100
06/13/2006,1101,77.38,77.38,77.25,77.26,23300
06/13/2006,1102,77.26,77.35,77.24,77.32,18600
06/13/2006,1103,77.31,77.42,77.31,77.40,19800
06/13/2006,1104,77.41,77.46,77.40,77.46,11100
06/13/2006,1105,77.46,77.46,77.40,77.42,15400
06/13/2006,1106,77.41,77.50,77.40,77.49,17500
06/13/2006,1107,77.49,77.50,77.38,77.39,20300
06/13/2006,1108,77.40,77.42,77.37,77.37,13700
06/13/2006,1109,77.38,77.38,77.27,77.34,21700
06/13/2006,1110,77.34,77.35,77.27,77.27,11900
06/13/2006,1111,77.28,77.34,77.26,77.32,17300
06/13/2006,1112,77.30,77.39,77.30,77.38,23200
06/13/2006,1113,77.37,77.37,77.30,77.34,18500
06/13/2006,1114,77.34,77.37,77.29,77.30,19800
06/13/2006,1115,77.32,77.34,77.28,77.34,26500
06/13/2006,1116,77.35,77.38,77.31,77.36,27600
06/13/2006,1117,77.38,77.42,77.34,77.36,32500
06/13/2006,1118,77.36,77.38,77.33,77.37,15200
06/13/2006,1119,77.39,77.39,77.36,77.37,11600
06/13/2006,1120,77.36,77.36,77.33,77.34,14300
06/13/2006,1121,77.36,77.36,77.28,77.28,11100
06/13/2006,1122,77.26,77.34,77.26,77.34,14600
06/13/2006,1123,77.34,77.34,77.28,77.30,26600
06/13/2006,1124,77.30,77.33,77.30,77.31,68000
06/13/2006,1125,77.31,77.34,77.31,77.33,16200
06/13/2006,1126,77.32,77.34,77.30,77.34,30400
06/13/2006,1127,77.33,77.36,77.32,77.32,20300
06/13/2006,1128,77.33,77.37,77.31,77.36,31000
06/13/2006,1129,77.37,77.37,77.30,77.31,26100
06/13/2006,1130,77.32,77.32,77.27,77.28,9700
06/13/2006,1131,77.28,77.35,77.28,77.34,15100
06/13/2006,1132,77.34,77.40,77.33,77.38,33300
06/13/2006,1133,77.38,77.42,77.38,77.40,17300
06/13/2006,1134,77.41,77.42,77.39,77.39,12800
06/13/2006,1135,77.40,77.42,77.39,77.40,20900
06/13/2006,1136,77.38,77.39,77.34,77.34,13900
06/13/2006,1137,77.36,77.38,77.34,77.37,20700
06/13/2006,1138,77.37,77.38,77.32,77.38,17500
06/13/2006,1139,77.38,77.39,77.35,77.37,15600
06/13/2006,1140,77.36,77.38,77.34,77.38,11700
06/13/2006,1141,77.37,77.39,77.36,77.39,14100
06/13/2006,1142,77.38,77.38,77.37,77.37,4300
06/13/2006,1143,77.38,77.38,77.35,77.36,12900
06/13/2006,1144,77.36,77.38,77.36,77.36,8400
06/13/2006,1145,77.36,77.39,77.36,77.38,10700
06/13/2006,1146,77.38,77.42,77.37,77.40,17700
06/13/2006,1147,77.41,77.42,77.40,77.40,11900
06/13/2006,1148,77.40,77.46,77.40,77.45,26400
06/13/2006,1149,77.45,77.51,77.44,77.49,29800
06/13/2006,1150,77.48,77.69,77.48,77.60,34900
06/13/2006,1151,77.61,77.64,77.56,77.57,26800
06/13/2006,1152,77.56,77.56,77.53,77.54,9700
06/13/2006,1153,77.54,77.58,77.54,77.57,8700
06/13/2006,1154,77.56,77.56,77.51,77.51,7900
06/13/2006,1155,77.51,77.53,77.49,77.53,11800
06/13/2006,1156,77.53,77.60,77.52,77.56,12900
06/13/2006,1157,77.60,77.60,77.52,77.54,9400
06/13/2006,1158,77.54,77.54,77.50,77.53,7700
06/13/2006,1159,77.52,77.61,77.52,77.61,10700
06/13/2006,1200,77.62,77.68,77.60,77.62,14600
06/13/2006,1201,77.62,77.64,77.59,77.62,18400
06/13/2006,1202,77.64,77.64,77.59,77.60,17800
06/13/2006,1203,77.61,77.62,77.59,77.62,5000
06/13/2006,1204,77.62,77.65,77.55,77.57,30600
06/13/2006,1205,77.58,77.58,77.50,77.51,43300
06/13/2006,1206,77.52,77.54,77.48,77.48,14200
06/13/2006,1207,77.50,77.56,77.50,77.53,7700
06/13/2006,1208,77.54,77.54,77.51,77.54,17800
06/13/2006,1209,77.58,77.59,77.54,77.54,30500
06/13/2006,1210,77.53,77.57,77.53,77.54,26800
06/13/2006,1211,77.57,77.57,77.54,77.56,18500
06/13/2006,1212,77.56,77.56,77.53,77.53,7100
06/13/2006,1213,77.53,77.56,77.52,77.55,12700
06/13/2006,1214,77.55,77.56,77.55,77.55,6800
06/13/2006,1215,77.55,77.56,77.55,77.55,7800
06/13/2006,1216,77.55,77.55,77.46,77.46,8200
06/13/2006,1217,77.42,77.47,77.42,77.43,25400
06/13/2006,1218,77.47,77.53,77.47,77.49,16600
06/13/2006,1219,77.49,77.50,77.48,77.50,9500
06/13/2006,1220,77.49,77.49,77.45,77.49,13600
06/13/2006,1221,77.49,77.49,77.45,77.46,8800
06/13/2006,1222,77.47,77.48,77.47,77.48,2000
06/13/2006,1223,77.48,77.49,77.46,77.47,12500
06/13/2006,1224,77.44,77.44,77.40,77.41,15500
06/13/2006,1225,77.41,77.44,77.38,77.43,19200
06/13/2006,1226,77.39,77.43,77.39,77.42,3700
06/13/2006,1227,77.42,77.44,77.37,77.40,15800
06/13/2006,1228,77.41,77.47,77.41,77.42,11400
06/13/2006,1229,77.42,77.42,77.41,77.42,10700
06/13/2006,1230,77.42,77.42,77.36,77.37,6900
06/13/2006,1231,77.37,77.42,77.36,77.41,4300
06/13/2006,1232,77.37,77.42,77.37,77.40,12800
06/13/2006,1233,77.40,77.41,77.38,77.39,3800
06/13/2006,1234,77.39,77.44,77.38,77.44,13400
06/13/2006,1235,77.44,77.50,77.43,77.47,12000
06/13/2006,1236,77.47,77.48,77.47,77.48,600
06/13/2006,1237,77.50,77.52,77.50,77.51,6600
06/13/2006,1238,77.53,77.54,77.49,77.49,13900
06/13/2006,1239,77.49,77.51,77.49,77.49,1500
06/13/2006,1240,77.48,77.49,77.39,77.41,10000
06/13/2006,1241,77.40,77.46,77.40,77.42,10800
06/13/2006,1242,77.43,77.45,77.40,77.45,14500
06/13/2006,1243,77.45,77.45,77.41,77.43,11500
06/13/2006,1244,77.43,77.46,77.42,77.46,7900
06/13/2006,1245,77.48,77.49,77.47,77.48,9200
06/13/2006,1246,77.48,77.49,77.46,77.47,5900
06/13/2006,1247,77.48,77.48,77.47,77.48,2400
06/13/2006,1248,77.47,77.49,77.46,77.47,4100
06/13/2006,1249,77.47,77.48,77.47,77.47,4300
06/13/2006,1250,77.47,77.50,77.47,77.48,9000
06/13/2006,1251,77.49,77.49,77.48,77.48,3900
06/13/2006,1252,77.47,77.48,77.45,77.46,27400
06/13/2006,1253,77.45,77.48,77.45,77.47,9100
06/13/2006,1254,77.48,77.48,77.47,77.48,3500
06/13/2006,1255,77.48,77.50,77.47,77.50,9200
06/13/2006,1256,77.50,77.50,77.45,77.45,18100
06/13/2006,1257,77.45,77.46,77.45,77.46,3200
06/13/2006,1258,77.45,77.47,77.45,77.46,3200
06/13/2006,1259,77.46,77.48,77.43,77.43,13500
06/13/2006,1300,77.41,77.42,77.40,77.41,7300
06/13/2006,1301,77.41,77.41,77.35,77.36,15100
06/13/2006,1302,77.37,77.37,77.36,77.37,1200
06/13/2006,1303,77.37,77.40,77.36,77.38,13400
06/13/2006,1304,77.36,77.36,77.26,77.30,30300
06/13/2006,1305,77.30,77.32,77.26,77.26,11500
06/13/2006,1306,77.26,77.28,77.26,77.27,8500
06/13/2006,1307,77.28,77.29,77.25,77.25,17100
06/13/2006,1308,77.26,77.28,77.25,77.25,19400
06/13/2006,1309,77.26,77.29,77.26,77.28,8000
06/13/2006,1310,77.28,77.29,77.26,77.26,15200
06/13/2006,1311,77.26,77.26,77.20,77.20,18300
06/13/2006,1312,77.17,77.19,77.16,77.18,7400
06/13/2006,1313,77.18,77.19,77.14,77.14,12800
06/13/2006,1314,77.13,77.20,77.09,77.12,16600
06/13/2006,1315,77.14,77.20,77.14,77.16,18900
06/13/2006,1316,77.16,77.26,77.16,77.19,25300
06/13/2006,1317,77.18,77.20,77.13,77.13,19500
06/13/2006,1318,77.14,77.21,77.13,77.20,16900
06/13/2006,1319,77.21,77.22,77.18,77.19,7500
06/13/2006,1320,77.17,77.18,77.16,77.17,11100
06/13/2006,1321,77.17,77.19,77.16,77.17,7900
06/13/2006,1322,77.16,77.16,77.12,77.14,7600
06/13/2006,1323,77.13,77.14,77.06,77.09,26200
06/13/2006,1324,77.08,77.11,77.08,77.11,5800
06/13/2006,1325,77.11,77.15,77.05,77.05,16400
06/13/2006,1326,77.05,77.13,77.05,77.12,23500
06/13/2006,1327,77.13,77.13,77.04,77.09,7900
06/13/2006,1328,77.09,77.10,77.09,77.10,10900
06/13/2006,1329,77.10,77.14,77.10,77.14,8700
06/13/2006,1330,77.15,77.16,77.11,77.11,13900
06/13/2006,1331,77.11,77.11,77.04,77.05,10300
06/13/2006,1332,77.04,77.05,77.02,77.03,14200
06/13/2006,1333,77.02,77.03,76.98,76.99,29600
06/13/2006,1334,76.99,76.99,76.95,76.97,13300
06/13/2006,1335,76.99,77.01,76.97,77.01,20200
06/13/2006,1336,77.02,77.11,77.02,77.07,29600
06/13/2006,1337,77.07,77.08,77.07,77.08,8900
06/13/2006,1338,77.09,77.10,77.07,77.07,11900
06/13/2006,1339,77.07,77.08,77.05,77.05,5800
06/13/2006,1340,77.06,77.08,77.06,77.07,9700
06/13/2006,1341,77.06,77.13,77.06,77.12,18500
06/13/2006,1342,77.13,77.20,77.13,77.15,10900
06/13/2006,1343,77.15,77.25,77.15,77.25,18600
06/13/2006,1344,77.24,77.32,77.24,77.29,20500
06/13/2006,1345,77.30,77.31,77.28,77.30,3800
06/13/2006,1346,77.30,77.35,77.27,77.27,15100
06/13/2006,1347,77.27,77.33,77.27,77.30,11000
06/13/2006,1348,77.30,77.38,77.30,77.37,8200
06/13/2006,1349,77.38,77.39,77.33,77.34,13900
06/13/2006,1350,77.33,77.34,77.31,77.33,14600
06/13/2006,1351,77.32,77.37,77.32,77.37,5800
06/13/2006,1352,77.41,77.46,77.39,77.46,12700
06/13/2006,1353,77.46,77.47,77.45,77.46,24900
06/13/2006,1354,77.45,77.45,77.38,77.39,9000
06/13/2006,1355,77.35,77.35,77.33,77.33,3300
06/13/2006,1356,77.33,77.34,77.33,77.34,7000
06/13/2006,1357,77.33,77.34,77.32,77.34,7800
06/13/2006,1358,77.34,77.36,77.32,77.36,11300
06/13/2006,1359,77.38,77.43,77.37,77.38,14500
06/13/2006,1400,77.38,77.41,77.37,77.40,11800
06/13/2006,1401,77.40,77.40,77.36,77.36,8700
06/13/2006,1402,77.37,77.37,77.32,77.32,7700
06/13/2006,1403,77.33,77.33,77.30,77.30,1300
06/13/2006,1404,77.30,77.30,77.25,77.25,11100
06/13/2006,1405,77.23,77.24,77.22,77.24,10900
06/13/2006,1406,77.24,77.27,77.24,77.26,12100
06/13/2006,1407,77.26,77.26,77.24,77.24,13000
06/13/2006,1408,77.24,77.25,77.24,77.25,6600
06/13/2006,1409,77.24,77.25,77.24,77.25,18600
06/13/2006,1410,77.25,77.29,77.24,77.29,21300
06/13/2006,1411,77.28,77.29,77.22,77.22,10800
06/13/2006,1412,77.21,77.23,77.21,77.21,7100
06/13/2006,1413,77.22,77.22,77.20,77.20,10500
06/13/2006,1414,77.19,77.19,77.14,77.14,3800
06/13/2006,1415,77.13,77.13,77.07,77.07,20700
06/13/2006,1416,77.09,77.11,77.07,77.09,17100
06/13/2006,1417,77.11,77.13,77.07,77.13,17100
06/13/2006,1418,77.13,77.14,77.07,77.08,18900
06/13/2006,1419,77.07,77.11,77.07,77.07,13700
06/13/2006,1420,77.07,77.08,77.03,77.03,10800
06/13/2006,1421,77.03,77.07,77.03,77.05,10800
06/13/2006,1422,77.05,77.07,77.04,77.05,21000
06/13/2006,1423,77.05,77.05,77.00,77.00,16300
06/13/2006,1424,77.01,77.01,76.92,76.92,11500
06/13/2006,1425,76.91,77.02,76.91,77.02,26900
06/13/2006,1426,77.01,77.04,76.99,77.00,26800
06/13/2006,1427,77.01,77.02,76.96,76.99,13800
06/13/2006,1428,77.00,77.00,76.96,77.00,20900
06/13/2006,1429,77.02,77.14,77.02,77.13,24700
06/13/2006,1430,77.13,77.13,77.02,77.05,28900
06/13/2006,1431,77.05,77.05,76.99,76.99,16600
06/13/2006,1432,76.99,77.02,76.98,76.99,20000
06/13/2006,1433,76.99,77.04,76.99,77.04,12200
06/13/2006,1434,77.03,77.04,76.96,76.96,31800
06/13/2006,1435,76.95,77.00,76.93,76.95,17700
06/13/2006,1436,76.93,76.93,76.89,76.91,24200
06/13/2006,1437,76.90,76.91,76.87,76.90,32700
06/13/2006,1438,76.90,76.97,76.87,76.87,22300
06/13/2006,1439,76.86,76.89,76.86,76.87,12400
06/13/2006,1440,76.85,76.95,76.85,76.95,12200
06/13/2006,1441,76.92,76.98,76.86,76.98,17400
06/13/2006,1442,76.97,76.99,76.91,76.99,6700
06/13/2006,1443,76.99,77.03,76.91,76.96,27900
06/13/2006,1444,76.98,77.02,76.90,77.00,10600
06/13/2006,1445,76.99,77.03,76.96,77.00,27000
06/13/2006,1446,77.00,77.00,76.90,76.92,11200
06/13/2006,1447,76.92,76.97,76.90,76.94,15300
06/13/2006,1448,76.93,76.95,76.89,76.89,17200
06/13/2006,1449,76.88,76.90,76.82,76.90,16100
06/13/2006,1450,76.92,76.93,76.85,76.91,27300
06/13/2006,1451,76.90,76.95,76.90,76.93,35300
06/13/2006,1452,76.94,76.94,76.90,76.92,22100
06/13/2006,1453,76.92,76.93,76.86,76.90,48100
06/13/2006,1454,76.90,76.94,76.90,76.91,21500
06/13/2006,1455,76.91,76.95,76.87,76.95,26500
06/13/2006,1456,76.96,77.05,76.95,76.96,40300
06/13/2006,1457,76.95,76.99,76.95,76.98,17900
06/13/2006,1458,76.96,77.01,76.96,77.00,13900
06/13/2006,1459,77.03,77.11,77.00,77.09,30900
06/13/2006,1500,77.12,77.18,77.10,77.17,37500
06/13/2006,1501,77.17,77.18,77.12,77.13,26700
06/13/2006,1502,77.12,77.12,77.04,77.04,9000
06/13/2006,1503,77.04,77.04,77.01,77.02,28300
06/13/2006,1504,77.01,77.02,77.00,77.00,39000
06/13/2006,1505,77.00,77.03,77.00,77.02,19100
06/13/2006,1506,77.02,77.05,77.00,77.03,16000
06/13/2006,1507,77.03,77.15,77.03,77.12,15200
06/13/2006,1508,77.11,77.15,77.11,77.14,16800
06/13/2006,1509,77.14,77.14,77.07,77.08,9400
06/13/2006,1510,77.08,77.14,77.07,77.07,11200
06/13/2006,1511,77.07,77.13,77.07,77.12,12200
06/13/2006,1512,77.13,77.21,77.11,77.17,14200
06/13/2006,1513,77.15,77.22,77.14,77.20,21100
06/13/2006,1514,77.20,77.21,77.17,77.18,24700
06/13/2006,1515,77.18,77.18,77.14,77.16,18500
06/13/2006,1516,77.11,77.17,77.11,77.13,23400
06/13/2006,1517,77.11,77.13,77.10,77.13,13700
06/13/2006,1518,77.13,77.18,77.12,77.18,10900
06/13/2006,1519,77.16,77.27,77.16,77.25,13700
06/13/2006,1520,77.25,77.29,77.22,77.22,17300
06/13/2006,1521,77.23,77.29,77.22,77.28,11100
06/13/2006,1522,77.28,77.28,77.24,77.24,7400
06/13/2006,1523,77.24,77.24,77.22,77.24,10700
06/13/2006,1524,77.23,77.26,77.23,77.26,22600
06/13/2006,1525,77.25,77.35,77.25,77.34,18200
06/13/2006,1526,77.34,77.35,77.28,77.30,25700
06/13/2006,1527,77.33,77.40,77.31,77.39,23700
06/13/2006,1528,77.38,77.52,77.34,77.52,35100
06/13/2006,1529,77.49,77.72,77.49,77.68,40600
06/13/2006,1530,77.72,77.72,77.51,77.51,31200
06/13/2006,1531,77.51,77.52,77.43,77.49,34800
06/13/2006,1532,77.49,77.58,77.49,77.58,8300
06/13/2006,1533,77.59,77.66,77.58,77.61,26300
06/13/2006,1534,77.63,77.71,77.62,77.71,19000
06/13/2006,1535,77.70,77.79,77.67,77.68,40700
06/13/2006,1536,77.68,77.70,77.66,77.67,37800
06/13/2006,1537,77.65,77.65,77.45,77.49,23500
06/13/2006,1538,77.50,77.51,77.38,77.38,32800
06/13/2006,1539,77.39,77.44,77.39,77.39,9900
06/13/2006,1540,77.38,77.68,77.29,77.35,27000
06/13/2006,1541,77.34,77.49,77.34,77.49,19600
06/13/2006,1542,77.51,77.56,77.51,77.52,23500
06/13/2006,1543,77.53,77.56,77.49,77.52,33500
06/13/2006,1544,77.52,77.62,77.51,77.59,16500
06/13/2006,1545,77.59,77.60,77.49,77.53,29400
06/13/2006,1546,77.53,77.53,77.35,77.35,24900
06/13/2006,1547,77.35,77.35,77.18,77.18,33000
06/13/2006,1548,77.21,77.26,77.18,77.24,26600
06/13/2006,1549,77.24,77.26,77.22,77.26,25800
06/13/2006,1550,77.24,77.25,77.12,77.12,18400
06/13/2006,1551,77.06,77.23,77.06,77.22,12900
06/13/2006,1552,77.22,77.27,77.20,77.27,16300
06/13/2006,1553,77.28,77.30,77.16,77.16,28500
06/13/2006,1554,77.16,77.19,77.07,77.18,21700
06/13/2006,1555,77.20,77.20,77.02,77.02,46900
06/13/2006,1556,77.06,77.08,76.99,77.04,47900
06/13/2006,1557,77.05,77.11,77.05,77.11,27400
06/13/2006,1558,77.09,77.10,76.99,76.99,55700
06/13/2006,1559,76.99,77.01,76.98,76.98,41800
06/13/2006,1600,76.97,77.00,76.93,76.93,53200
06/14/2006,0931,76.93,77.12,76.93,77.09,121400
06/14/2006,0932,77.09,77.26,77.09,77.23,22800
06/14/2006,0933,77.23,77.27,77.23,77.24,36600
06/14/2006,0934,77.24,77.27,77.20,77.22,36600
06/14/2006,0935,77.20,77.22,77.19,77.19,19200
06/14/2006,0936,77.20,77.26,77.20,77.24,30900
06/14/2006,0937,77.25,77.26,77.20,77.23,35000
06/14/2006,0938,77.24,77.30,77.23,77.28,22100
06/14/2006,0939,77.30,77.43,77.27,77.38,28100
06/14/2006,0940,77.40,77.44,77.36,77.36,20300
06/14/2006,0941,77.36,77.52,77.34,77.41,33300
06/14/2006,0942,77.48,77.52,77.45,77.51,36600
06/14/2006,0943,77.51,77.55,77.38,77.38,24100
06/14/2006,0944,77.36,77.40,77.24,77.32,28800
06/14/2006,0945,77.31,77.58,77.31,77.58,27600
06/14/2006,0946,77.58,77.60,77.44,77.48,72900
06/14/2006,0947,77.43,77.58,77.42,77.53,24800
06/14/2006,0948,77.53,77.54,77.47,77.47,25600
06/14/2006,0949,77.47,77.53,77.45,77.51,24900
06/14/2006,0950,77.48,77.52,77.43,77.47,17800
06/14/2006,0951,77.49,77.57,77.49,77.57,16900
06/14/2006,0952,77.57,77.63,77.55,77.58,31800
06/14/2006,0953,77.59,77.62,77.56,77.60,15300
06/14/2006,0954,77.60,77.85,77.60,77.82,35200
06/14/2006,0955,77.82,77.82,77.62,77.67,24700
06/14/2006,0956,77.69,77.71,77.55,77.55,27400
06/14/2006,0957,77.56,77.68,77.55,77.68,16800
06/14/2006,0958,77.68,77.68,77.54,77.54,20100
06/14/2006,0959,77.54,77.69,77.54,77.66,31000
06/14/2006,1000,77.67,77.67,77.60,77.61,19200
06/14/2006,1001,77.56,77.62,77.53,77.54,24300
06/14/2006,1002,77.55,77.62,77.51,77.59,21900
06/14/2006,1003,77.55,77.62,77.54,77.56,13700
06/14/2006,1004,77.56,77.63,77.55,77.57,16300
06/14/2006,1005,77.58,77.70,77.57,77.69,14800
06/14/2006,1006,77.70,77.77,77.69,77.72,15100
06/14/2006,1007,77.72,77.80,77.72,77.73,22700
06/14/2006,1008,77.72,77.72,77.65,77.69,15800
06/14/2006,1009,77.70,77.72,77.64,77.69,24000
06/14/2006,1010,77.69,77.73,77.65,77.65,15800
06/14/2006,1011,77.65,77.71,77.60,77.66,37400
06/14/2006,1012,77.66,77.68,77.61,77.62,24700
06/14/2006,1013,77.58,77.70,77.58,77.68,20900
06/14/2006,1014,77.66,77.66,77.52,77.56,27000
06/14/2006,1015,77.57,77.60,77.51,77.56,20400
06/14/2006,1016,77.56,77.57,77.51,77.57,21500
06/14/2006,1017,77.57,77.57,77.51,77.53,13300
06/14/2006,1018,77.53,77.60,77.50,77.58,32500
06/14/2006,1019,77.58,77.58,77.52,77.58,112100
06/14/2006,1020,77.58,77.63,77.54,77.54,27400
06/14/2006,1021,77.54,77.58,77.52,77.53,21400
06/14/2006,1022,77.54,77.55,77.43,77.43,23300
06/14/2006,1023,77.43,77.43,77.36,77.39,20600
06/14/2006,1024,77.39,77.47,77.35,77.39,23800
06/14/2006,1025,77.40,77.53,77.40,77.47,18700
06/14/2006,1026,77.47,77.50,77.44,77.47,13000
06/14/2006,1027,77.49,77.53,77.42,77.53,20100
06/14/2006,1028,77.52,77.52,77.47,77.47,7200
06/14/2006,1029,77.47,77.48,77.34,77.40,18600
06/14/2006,1030,77.40,77.52,77.40,77.47,12500
06/14/2006,1031,77.48,77.59,77.48,77.54,17800
06/14/2006,1032,77.52,77.52,77.43,77.47,12200
06/14/2006,1033,77.48,77.52,77.45,77.52,5500
06/14/2006,1034,77.53,77.57,77.51,77.52,17100
06/14/2006,1035,77.52,77.59,77.52,77.58,11200
06/14/2006,1036,77.57,77.62,77.53,77.53,26500
06/14/2006,1037,77.54,77.60,77.54,77.59,8100
06/14/2006,1038,77.59,77.59,77.56,77.57,10000
06/14/2006,1039,77.56,77.57,77.48,77.50,21900
06/14/2006,1040,77.50,77.57,77.50,77.54,13300
06/14/2006,1041,77.55,77.56,77.47,77.50,14300
06/14/2006,1042,77.49,77.50,77.47,77.49,11700
06/14/2006,1043,77.48,77.50,77.48,77.50,8700
06/14/2006,1044,77.49,77.50,77.43,77.43,24200
06/14/2006,1045,77.44,77.47,77.44,77.46,10500
06/14/2006,1046,77.46,77.50,77.46,77.49,8600
06/14/2006,1047,77.49,77.50,77.48,77.48,12100
06/14/2006,1048,77.46,77.47,77.46,77.46,3700
06/14/2006,1049,77.47,77.51,77.47,77.51,10700
06/14/2006,1050,77.50,77.52,77.48,77.50,17300
06/14/2006,1051,77.50,77.50,77.47,77.48,8200
06/14/2006,1052,77.48,77.54,77.47,77.54,14600
06/14/2006,1053,77.53,77.54,77.51,77.53,13100
06/14/2006,1054,77.53,77.53,77.50,77.51,14400
06/14/2006,1055,77.50,77.53,77.50,77.53,11900
06/14/2006,1056,77.53,77.54,77.53,77.54,6200
06/14/2006,1057,77.54,77.54,77.52,77.52,17900
06/14/2006,1058,77.52,77.52,77.45,77.45,15900
06/14/2006,1059,77.45,77.49,77.42,77.48,19800
06/14/2006,1100,77.48,77.48,77.44,77.48,11500
06/14/2006,1101,77.48,77.50,77.47,77.50,5200
06/14/2006,1102,77.50,77.53,77.45,77.46,12600
06/14/2006,1103,77.46,77.46,77.41,77.41,21300
06/14/2006,1104,77.42,77.42,77.40,77.40,8800
06/14/2006,1105,77.42,77.43,77.40,77.40,15800
06/14/2006,1106,77.40,77.41,77.40,77.40,15100
06/14/2006,1107,77.41,77.43,77.40,77.40,13600
06/14/2006,1108,77.39,77.41,77.37,77.40,10200
06/14/2006,1109,77.41,77.43,77.40,77.43,3500
06/14/2006,1110,77.43,77.43,77.40,77.42,9600
06/14/2006,1111,77.41,77.51,77.41,77.51,10100
06/14/2006,1112,77.51,77.54,77.50,77.52,17400
06/14/2006,1113,77.53,77.53,77.48,77.48,21600
06/14/2006,1114,77.46,77.46,77.43,77.46,6100
06/14/2006,1115,77.48,77.52,77.45,77.45,8200
06/14/2006,1116,77.46,77.48,77.45,77.45,3900
06/14/2006,1117,77.45,77.53,77.45,77.52,8800
06/14/2006,1118,77.52,77.55,77.45,77.46,19600
06/14/2006,1119,77.46,77.55,77.46,77.51,10100
06/14/2006,1120,77.49,77.52,77.49,77.51,10300
06/14/2006,1121,77.51,77.51,77.48,77.48,13200
06/14/2006,1122,77.49,77.50,77.48,77.50,5500
06/14/2006,1123,77.50,77.50,77.46,77.48,11700
06/14/2006,1124,77.48,77.53,77.48,77.53,10800
06/14/2006,1125,77.54,77.60,77.53,77.59,31900
06/14/2006,1126,77.58,77.60,77.55,77.55,31800
06/14/2006,1127,77.55,77.58,77.55,77.55,17100
06/14/2006,1128,77.56,77.56,77.55,77.56,6900
06/14/2006,1129,77.56,77.56,77.54,77.54,28600
06/14/2006,1130,77.55,77.55,77.52,77.53,5600
06/14/2006,1131,77.52,77.52,77.47,77.48,7900
06/14/2006,1132,77.49,77.54,77.49,77.54,12400
06/14/2006,1133,77.54,77.61,77.53,77.61,16400
06/14/2006,1134,77.60,77.61,77.56,77.61,8600
06/14/2006,1135,77.60,77.61,77.55,77.59,13900
06/14/2006,1136,77.59,77.60,77.55,77.58,17900
06/14/2006,1137,77.58,77.60,77.57,77.57,12500
06/14/2006,1138,77.56,77.56,77.52,77.52,5700
06/14/2006,1139,77.52,77.53,77.47,77.51,18000
06/14/2006,1140,77.52,77.53,77.46,77.48,20400
06/14/2006,1141,77.48,77.54,77.48,77.53,14300
06/14/2006,1142,77.54,77.60,77.51,77.51,14200
06/14/2006,1143,77.50,77.53,77.49,77.49,9700
06/14/2006,1144,77.48,77.48,77.42,77.42,5200
06/14/2006,1145,77.43,77.48,77.43,77.43,10700
06/14/2006,1146,77.43,77.44,77.43,77.44,4700
06/14/2006,1147,77.44,77.50,77.43,77.44,10000
06/14/2006,1148,77.44,77.48,77.43,77.48,8200
06/14/2006,1149,77.48,77.48,77.46,77.47,8000
06/14/2006,1150,77.46,77.50,77.46,77.50,6600
06/14/2006,1151,77.48,77.48,77.45,77.48,5200
06/14/2006,1152,77.48,77.48,77.46,77.46,7000
06/14/2006,1153,77.47,77.48,77.46,77.46,6800
06/14/2006,1154,77.46,77.47,77.46,77.47,4200
06/14/2006,1155,77.48,77.50,77.44,77.46,18200
06/14/2006,1156,77.46,77.49,77.44,77.44,9800
06/14/2006,1157,77.43,77.49,77.43,77.49,14400
06/14/2006,1158,77.48,77.49,77.46,77.46,10400
06/14/2006,1159,77.46,77.47,77.45,77.46,6900
06/14/2006,1200,77.46,77.47,77.45,77.47,5100
06/14/2006,1201,77.47,77.50,77.42,77.42,16800
06/14/2006,1202,77.42,77.43,77.38,77.39,17400
06/14/2006,1203,77.39,77.39,77.38,77.38,8200
06/14/2006,1204,77.39,77.40,77.37,77.37,16000
06/14/2006,1205,77.37,77.44,77.37,77.43,18100
06/14/2006,1206,77.43,77.45,77.38,77.39,11900
06/14/2006,1207,77.38,77.40,77.37,77.40,11200
06/14/2006,1208,77.41,77.41,77.38,77.41,6900
06/14/2006,1209,77.41,77.42,77.39,77.39,7400
06/14/2006,1210,77.39,77.46,77.38,77.45,28900
06/14/2006,1211,77.44,77.46,77.42,77.44,10400
06/14/2006,1212,77.44,77.47,77.44,77.44,9200
06/14/2006,1213,77.46,77.46,77.45,77.46,7900
06/14/2006,1214,77.46,77.47,77.43,77.43,10500
06/14/2006,1215,77.43,77.44,77.41,77.42,12400
06/14/2006,1216,77.42,77.46,77.40,77.46,7300
06/14/2006,1217,77.46,77.50,77.43,77.43,34800
06/14/2006,1218,77.42,77.48,77.42,77.47,10100
06/14/2006,1219,77.48,77.49,77.44,77.49,9400
06/14/2006,1220,77.48,77.50,77.47,77.50,6300
06/14/2006,1221,77.50,77.50,77.45,77.50,5600
06/14/2006,1222,77.49,77.51,77.48,77.51,4900
06/14/2006,1223,77.51,77.51,77.49,77.49,13900
06/14/2006,1224,77.49,77.49,77.47,77.49,9200
06/14/2006,1225,77.49,77.51,77.49,77.49,15000
06/14/2006,1226,77.49,77.49,77.45,77.47,3300
06/14/2006,1227,77.47,77.48,77.46,77.47,12700
06/14/2006,1228,77.48,77.49,77.48,77.48,3000
06/14/2006,1229,77.50,77.51,77.46,77.46,10200
06/14/2006,1230,77.46,77.47,77.45,77.46,3500
06/14/2006,1231,77.46,77.50,77.45,77.46,8900
06/14/2006,1232,77.49,77.50,77.48,77.48,8800
06/14/2006,1233,77.47,77.49,77.46,77.49,10800
06/14/2006,1234,77.48,77.52,77.48,77.51,8100
06/14/2006,1235,77.51,77.52,77.48,77.48,9000
06/14/2006,1236,77.48,77.49,77.44,77.47,14300
06/14/2006,1237,77.47,77.47,77.46,77.47,1900
06/14/2006,1238,77.47,77.47,77.46,77.46,2400
06/14/2006,1239,77.47,77.47,77.46,77.47,5700
06/14/2006,1240,77.47,77.50,77.46,77.50,7200
06/14/2006,1241,77.50,77.50,77.48,77.49,6600
06/14/2006,1242,77.47,77.47,77.47,77.47,1200
06/14/2006,1243,77.46,77.47,77.42,77.43,13900
06/14/2006,1244,77.43,77.44,77.40,77.40,5400
06/14/2006,1245,77.39,77.40,77.38,77.40,6700
06/14/2006,1246,77.40,77.42,77.39,77.39,8600
06/14/2006,1247,77.38,77.42,77.38,77.42,4300
06/14/2006,1248,77.43,77.49,77.43,77.47,3400
06/14/2006,1249,77.48,77.49,77.47,77.48,2700
06/14/2006,1250,77.47,77.48,77.46,77.46,5000
06/14/2006,1251,77.46,77.47,77.45,77.47,4300
06/14/2006,1252,77.47,77.52,77.47,77.51,9600
06/14/2006,1253,77.50,77.50,77.47,77.48,4900
06/14/2006,1254,77.49,77.49,77.49,77.49,1700
06/14/2006,1255,77.49,77.49,77.46,77.46,6900
06/14/2006,1256,77.46,77.47,77.46,77.47,2800
06/14/2006,1257,77.47,77.48,77.47,77.48,9900
06/14/2006,1258,77.49,77.53,77.49,77.52,10500
06/14/2006,1259,77.52,77.53,77.51,77.51,2600
06/14/2006,1300,77.52,77.53,77.52,77.53,6900
06/14/2006,1301,77.53,77.53,77.52,77.53,15400
06/14/2006,1302,77.52,77.55,77.52,77.54,7300
06/14/2006,1303,77.55,77.56,77.54,77.54,15900
06/14/2006,1304,77.52,77.53,77.51,77.51,4500
06/14/2006,1305,77.51,77.52,77.49,77.49,16700
06/14/2006,1306,77.49,77.49,77.44,77.46,5900
06/14/2006,1307,77.46,77.48,77.44,77.45,2500
06/14/2006,1308,77.44,77.46,77.42,77.45,6600
06/14/2006,1309,77.46,77.49,77.45,77.49,3400
06/14/2006,1310,77.49,77.49,77.36,77.36,23600
06/14/2006,1311,77.36,77.43,77.36,77.42,10200
06/14/2006,1312,77.42,77.43,77.36,77.37,5200
06/14/2006,1313,77.37,77.43,77.36,77.38,16800
06/14/2006,1314,77.38,77.48,77.38,77.45,7900
06/14/2006,1315,77.47,77.47,77.39,77.43,5900
06/14/2006,1316,77.44,77.48,77.43,77.46,7400
06/14/2006,1317,77.46,77.46,77.39,77.39,7500
06/14/2006,1318,77.38,77.39,77.34,77.35,18000
06/14/2006,1319,77.33,77.33,77.25,77.26,30100
06/14/2006,1320,77.27,77.33,77.26,77.32,12300
06/14/2006,1321,77.33,77.35,77.31,77.35,12000
06/14/2006,1322,77.35,77.43,77.34,77.40,15600
06/14/2006,1323,77.39,77.45,77.39,77.44,9700
06/14/2006,1324,77.44,77.46,77.42,77.44,8400
06/14/2006,1325,77.44,77.44,77.36,77.37,6400
06/14/2006,1326,77.36,77.43,77.33,77.42,7900
06/14/2006,1327,77.42,77.43,77.40,77.42,7000
06/14/2006,1328,77.43,77.43,77.37,77.38,6100
06/14/2006,1329,77.39,77.43,77.39,77.41,18500
06/14/2006,1330,77.42,77.49,77.41,77.49,6100
06/14/2006,1331,77.48,77.48,77.44,77.45,5600
06/14/2006,1332,77.43,77.45,77.41,77.44,13300
06/14/2006,1333,77.44,77.44,77.43,77.43,6300
06/14/2006,1334,77.43,77.44,77.34,77.34,11200
06/14/2006,1335,77.35,77.39,77.35,77.39,4700
06/14/2006,1336,77.39,77.40,77.35,77.35,4900
06/14/2006,1337,77.35,77.36,77.32,77.36,15500
06/14/2006,1338,77.37,77.40,77.32,77.37,12100
06/14/2006,1339,77.37,77.38,77.34,77.34,6000
06/14/2006,1340,77.34,77.35,77.32,77.34,4300
06/14/2006,1341,77.34,77.38,77.33,77.38,7400
06/14/2006,1342,77.39,77.47,77.39,77.45,15200
06/14/2006,1343,77.44,77.44,77.41,77.41,4200
06/14/2006,1344,77.42,77.43,77.40,77.42,7100
06/14/2006,1345,77.43,77.43,77.39,77.43,9900
06/14/2006,1346,77.43,77.55,77.43,77.52,14000
06/14/2006,1347,77.53,77.53,77.43,77.44,13100
06/14/2006,1348,77.43,77.48,77.38,77.48,11400
06/14/2006,1349,77.47,77.50,77.44,77.50,9000
06/14/2006,1350,77.50,77.61,77.49,77.50,16800
06/14/2006,1351,77.48,77.59,77.45,77.59,20800
06/14/2006,1352,77.53,77.54,77.48,77.48,10700
06/14/2006,1353,77.47,77.52,77.47,77.49,8200
06/14/2006,1354,77.50,77.50,77.44,77.47,6900
06/14/2006,1355,77.47,77.49,77.46,77.49,6300
06/14/2006,1356,77.49,77.51,77.48,77.51,5000
06/14/2006,1357,77.51,77.51,77.48,77.48,10600
06/14/2006,1358,77.49,77.53,77.49,77.49,14800
06/14/2006,1359,77.49,77.53,77.49,77.53,6800
06/14/2006,1400,77.53,77.57,77.52,77.54,9200
06/14/2006,1401,77.54,77.57,77.43,77.46,23400
06/14/2006,1402,77.47,77.59,77.47,77.53,30000
06/14/2006,1403,77.54,77.55,77.46,77.46,27400
06/14/2006,1404,77.47,77.54,77.46,77.52,13100
06/14/2006,1405,77.52,77.55,77.51,77.54,11500
06/14/2006,1406,77.54,77.61,77.54,77.58,15900
06/14/2006,1407,77.58,77.60,77.54,77.60,10800
06/14/2006,1408,77.62,77.63,77.57,77.57,8900
06/14/2006,1409,77.57,77.57,77.49,77.57,15200
06/14/2006,1410,77.58,77.68,77.58,77.65,22100
06/14/2006,1411,77.66,77.67,77.58,77.61,20400
06/14/2006,1412,77.63,77.73,77.63,77.73,14100
06/14/2006,1413,77.73,77.73,77.60,77.60,20200
06/14/2006,1414,77.63,77.70,77.63,77.69,9500
06/14/2006,1415,77.67,77.67,77.60,77.66,9000
06/14/2006,1416,77.68,77.74,77.68,77.74,6800
06/14/2006,1417,77.74,77.74,77.71,77.72,12000
06/14/2006,1418,77.71,77.73,77.65,77.65,13000
06/14/2006,1419,77.64,77.66,77.55,77.65,21800
06/14/2006,1420,77.65,77.67,77.65,77.67,6100
06/14/2006,1421,77.66,77.69,77.65,77.68,8600
06/14/2006,1422,77.69,77.72,77.69,77.71,5300
06/14/2006,1423,77.72,77.72,77.71,77.71,7800
06/14/2006,1424,77.71,77.71,77.67,77.67,6600
06/14/2006,1425,77.67,77.68,77.67,77.68,1800
06/14/2006,1426,77.67,77.68,77.67,77.67,1700
06/14/2006,1427,77.67,77.69,77.67,77.69,10200
06/14/2006,1428,77.70,77.70,77.68,77.68,8100
06/14/2006,1429,77.69,77.74,77.67,77.74,7900
06/14/2006,1430,77.74,77.74,77.68,77.72,16700
06/14/2006,1431,77.72,77.73,77.67,77.69,15600
06/14/2006,1432,77.70,77.72,77.69,77.72,5700
06/14/2006,1433,77.72,77.74,77.71,77.73,5300
06/14/2006,1434,77.74,77.74,77.62,77.63,25200
06/14/2006,1435,77.62,77.65,77.57,77.57,21900
06/14/2006,1436,77.57,77.64,77.57,77.64,17700
06/14/2006,1437,77.65,77.66,77.58,77.58,9600
06/14/2006,1438,77.59,77.63,77.58,77.63,13200
06/14/2006,1439,77.61,77.72,77.61,77.72,15200
06/14/2006,1440,77.73,77.73,77.63,77.64,11500
06/14/2006,1441,77.65,77.65,77.55,77.55,19500
06/14/2006,1442,77.56,77.57,77.45,77.45,20600
06/14/2006,1443,77.46,77.53,77.46,77.53,13200
06/14/2006,1444,77.54,77.57,77.52,77.55,18900
06/14/2006,1445,77.56,77.60,77.52,77.53,30000
06/14/2006,1446,77.51,77.54,77.48,77.51,25100
06/14/2006,1447,77.50,77.51,77.46,77.48,17000
06/14/2006,1448,77.46,77.46,77.40,77.41,12800
06/14/2006,1449,77.41,77.50,77.41,77.44,38600
06/14/2006,1450,77.43,77.55,77.41,77.53,17500
06/14/2006,1451,77.57,77.59,77.51,77.55,20300
06/14/2006,1452,77.55,77.55,77.47,77.47,17900
06/14/2006,1453,77.45,77.52,77.41,77.50,14900
06/14/2006,1454,77.51,77.66,77.51,77.64,14500
06/14/2006,1455,77.63,77.63,77.48,77.51,14800
06/14/2006,1456,77.52,77.58,77.46,77.47,9900
06/14/2006,1457,77.50,77.56,77.50,77.53,12600
06/14/2006,1458,77.54,77.62,77.54,77.58,19800
06/14/2006,1459,77.59,77.59,77.47,77.50,11400
06/14/2006,1500,77.52,77.55,77.46,77.46,9000
06/14/2006,1501,77.46,77.48,77.43,77.48,10500
06/14/2006,1502,77.49,77.52,77.46,77.48,17000
06/14/2006,1503,77.48,77.52,77.48,77.52,5200
06/14/2006,1504,77.51,77.55,77.46,77.54,26400
06/14/2006,1505,77.53,77.54,77.53,77.53,6400
06/14/2006,1506,77.53,77.57,77.52,77.57,10900
06/14/2006,1507,77.58,77.61,77.53,77.53,17400
06/14/2006,1508,77.53,77.62,77.53,77.60,14600
06/14/2006,1509,77.60,77.61,77.58,77.58,3700
06/14/2006,1510,77.58,77.58,77.53,77.53,8700
06/14/2006,1511,77.52,77.52,77.41,77.43,18800
06/14/2006,1512,77.43,77.47,77.40,77.40,10200
06/14/2006,1513,77.43,77.47,77.43,77.45,9900
06/14/2006,1514,77.46,77.46,77.37,77.37,15800
06/14/2006,1515,77.36,77.42,77.30,77.42,16000
06/14/2006,1516,77.42,77.42,77.37,77.41,11800
06/14/2006,1517,77.41,77.45,77.40,77.45,10100
06/14/2006,1518,77.46,77.46,77.43,77.43,8700
06/14/2006,1519,77.43,77.43,77.37,77.40,12800
06/14/2006,1520,77.40,77.42,77.40,77.41,15200
06/14/2006,1521,77.42,77.47,77.42,77.45,11600
06/14/2006,1522,77.46,77.48,77.45,77.48,10500
06/14/2006,1523,77.48,77.49,77.47,77.48,10200
06/14/2006,1524,77.47,77.48,77.40,77.41,21700
06/14/2006,1525,77.42,77.42,77.34,77.34,11800
06/14/2006,1526,77.34,77.45,77.33,77.45,23800
06/14/2006,1527,77.44,77.44,77.43,77.44,7100
06/14/2006,1528,77.45,77.46,77.43,77.45,10500
06/14/2006,1529,77.45,77.45,77.41,77.41,8900
06/14/2006,1530,77.41,77.41,77.36,77.38,15200
06/14/2006,1531,77.36,77.41,77.36,77.40,12400
06/14/2006,1532,77.40,77.42,77.40,77.42,9200
06/14/2006,1533,77.42,77.50,77.41,77.48,22200
06/14/2006,1534,77.48,77.50,77.48,77.48,10800
06/14/2006,1535,77.48,77.54,77.48,77.52,22300
06/14/2006,1536,77.52,77.60,77.52,77.60,23900
06/14/2006,1537,77.58,77.59,77.55,77.57,20500
06/14/2006,1538,77.56,77.57,77.56,77.57,13000
06/14/2006,1539,77.57,77.58,77.54,77.57,22900
06/14/2006,1540,77.57,77.61,77.56,77.61,14800
06/14/2006,1541,77.62,77.62,77.58,77.58,23000
06/14/2006,1542,77.58,77.59,77.54,77.57,30000
06/14/2006,1543,77.57,77.63,77.56,77.62,24900
06/14/2006,1544,77.62,77.62,77.58,77.60,22800
06/14/2006,1545,77.59,77.62,77.59,77.61,8800
06/14/2006,1546,77.62,77.66,77.62,77.64,25400
06/14/2006,1547,77.64,77.64,77.61,77.62,13300
06/14/2006,1548,77.62,77.63,77.59,77.59,21600
06/14/2006,1549,77.60,77.69,77.60,77.69,23100
06/14/2006,1550,77.69,77.70,77.67,77.69,13000
06/14/2006,1551,77.69,77.71,77.68,77.71,17100
06/14/2006,1552,77.74,77.75,77.72,77.72,20500
06/14/2006,1553,77.73,77.73,77.71,77.72,15000
06/14/2006,1554,77.72,77.73,77.72,77.72,10400
06/14/2006,1555,77.72,77.73,77.70,77.73,23300
06/14/2006,1556,77.73,77.78,77.72,77.72,35400
06/14/2006,1557,77.72,77.73,77.68,77.69,18200
06/14/2006,1558,77.69,77.70,77.68,77.69,25000
06/14/2006,1559,77.69,77.70,77.66,77.68,37500
06/14/2006,1600,77.68,77.76,77.68,77.75,48100
06/15/2006,0931,77.85,77.85,77.75,77.78,124100
06/15/2006,0932,77.77,77.78,77.70,77.70,38800
06/15/2006,0933,77.70,77.75,77.62,77.74,23700
06/15/2006,0934,77.74,77.87,77.73,77.81,20900
06/15/2006,0935,77.81,77.81,77.76,77.77,15400
06/15/2006,0936,77.77,77.80,77.70,77.71,34000
06/15/2006,0937,77.69,77.84,77.67,77.83,19600
06/15/2006,0938,77.84,77.88,77.80,77.86,15500
06/15/2006,0939,77.85,77.92,77.84,77.91,17500
06/15/2006,0940,77.92,77.92,77.81,77.82,13300
06/15/2006,0941,77.83,77.87,77.80,77.80,25600
06/15/2006,0942,77.79,77.80,77.74,77.74,54600
06/15/2006,0943,77.73,77.78,77.70,77.71,51500
06/15/2006,0944,77.72,77.72,77.58,77.58,29200
06/15/2006,0945,77.55,77.67,77.51,77.67,25700
06/15/2006,0946,77.70,77.74,77.62,77.62,32700
06/15/2006,0947,77.62,77.68,77.58,77.60,34900
06/15/2006,0948,77.60,77.60,77.43,77.50,21200
06/15/2006,0949,77.49,77.52,77.42,77.43,20300
06/15/2006,0950,77.43,77.46,77.40,77.46,17300
06/15/2006,0951,77.44,77.55,77.42,77.53,21100
06/15/2006,0952,77.50,77.53,77.34,77.35,26800
06/15/2006,0953,77.34,77.41,77.32,77.38,19400
06/15/2006,0954,77.39,77.41,77.32,77.35,23000
06/15/2006,0955,77.33,77.45,77.33,77.43,15300
06/15/2006,0956,77.43,77.45,77.36,77.37,9600
06/15/2006,0957,77.37,77.37,77.25,77.28,18100
06/15/2006,0958,77.27,77.35,77.27,77.32,19900
06/15/2006,0959,77.33,77.34,77.22,77.22,20600
06/15/2006,1000,77.25,77.28,77.22,77.27,30400
06/15/2006,1001,77.27,77.29,77.21,77.21,44700
06/15/2006,1002,77.20,77.33,77.20,77.30,31600
06/15/2006,1003,77.30,77.31,77.21,77.26,25400
06/15/2006,1004,77.28,77.29,77.20,77.24,27100
06/15/2006,1005,77.25,77.37,77.24,77.34,13100
06/15/2006,1006,77.37,77.42,77.37,77.39,16300
06/15/2006,1007,77.37,77.38,77.34,77.35,13000
06/15/2006,1008,77.36,77.36,77.29,77.29,12100
06/15/2006,1009,77.30,77.31,77.26,77.31,23600
06/15/2006,1010,77.33,77.39,77.31,77.39,7200
06/15/2006,1011,77.38,77.38,77.29,77.32,8700
06/15/2006,1012,77.36,77.36,77.32,77.35,15900
06/15/2006,1013,77.35,77.37,77.33,77.35,21400
06/15/2006,1014,77.34,77.46,77.33,77.44,18300
06/15/2006,1015,77.45,77.49,77.34,77.34,20000
06/15/2006,1016,77.36,77.43,77.35,77.38,18000
06/15/2006,1017,77.40,77.45,77.39,77.39,20200
06/15/2006,1018,77.37,77.40,77.33,77.37,9400
06/15/2006,1019,77.37,77.37,77.28,77.28,10500
06/15/2006,1020,77.29,77.30,77.24,77.30,18600
06/15/2006,1021,77.29,77.29,77.20,77.20,13700
06/15/2006,1022,77.20,77.26,77.20,77.22,14500
06/15/2006,1023,77.22,77.26,77.18,77.26,10200
06/15/2006,1024,77.26,77.26,77.19,77.21,20700
06/15/2006,1025,77.21,77.22,77.15,77.18,15400
06/15/2006,1026,77.18,77.18,77.06,77.11,16700
06/15/2006,1027,77.10,77.12,77.02,77.03,61000
06/15/2006,1028,77.05,77.05,76.98,76.98,30400
06/15/2006,1029,76.97,77.00,76.95,77.00,42400
06/15/2006,1030,77.00,77.10,77.00,77.10,24800
06/15/2006,1031,77.10,77.15,77.08,77.11,28900
06/15/2006,1032,77.14,77.17,77.09,77.12,31600
06/15/2006,1033,77.10,77.17,77.10,77.17,8300
06/15/2006,1034,77.17,77.20,77.13,77.14,19300
06/15/2006,1035,77.14,77.19,77.13,77.13,17800
06/15/2006,1036,77.14,77.20,77.08,77.11,25600
06/15/2006,1037,77.09,77.12,77.09,77.12,4600
06/15/2006,1038,77.15,77.15,77.02,77.04,20200
06/15/2006,1039,77.05,77.12,77.04,77.11,15400
06/15/2006,1040,77.12,77.17,77.11,77.15,18000
06/15/2006,1041,77.15,77.22,77.15,77.22,14800
06/15/2006,1042,77.23,77.30,77.22,77.24,34400
06/15/2006,1043,77.22,77.25,77.18,77.19,16600
06/15/2006,1044,77.18,77.27,77.18,77.27,21700
06/15/2006,1045,77.27,77.33,77.24,77.25,21100
06/15/2006,1046,77.25,77.35,77.25,77.35,18600
06/15/2006,1047,77.35,77.37,77.30,77.30,13100
06/15/2006,1048,77.30,77.35,77.30,77.32,16400
06/15/2006,1049,77.31,77.40,77.31,77.38,14900
06/15/2006,1050,77.39,77.40,77.35,77.40,23800
06/15/2006,1051,77.40,77.48,77.39,77.46,17600
06/15/2006,1052,77.46,77.53,77.45,77.53,26600
06/15/2006,1053,77.54,77.65,77.53,77.65,28000
06/15/2006,1054,77.64,77.69,77.54,77.54,11700
06/15/2006,1055,77.53,77.53,77.46,77.53,10500
06/15/2006,1056,77.53,77.54,77.48,77.48,7000
06/15/2006,1057,77.49,77.50,77.39,77.42,7200
06/15/2006,1058,77.42,77.43,77.36,77.37,6800
06/15/2006,1059,77.37,77.38,77.30,77.30,12600
06/15/2006,1100,77.31,77.33,77.29,77.30,12600
06/15/2006,1101,77.31,77.44,77.31,77.44,17500
06/15/2006,1102,77.39,77.45,77.39,77.42,14200
06/15/2006,1103,77.42,77.50,77.38,77.38,21100
06/15/2006,1104,77.37,77.40,77.37,77.37,7200
06/15/2006,1105,77.37,77.38,77.34,77.37,24000
06/15/2006,1106,77.38,77.45,77.37,77.44,28200
06/15/2006,1107,77.45,77.51,77.40,77.51,8000
06/15/2006,1108,77.50,77.50,77.45,77.49,10200
06/15/2006,1109,77.47,77.52,77.46,77.50,8000
06/15/2006,1110,77.50,77.50,77.44,77.47,13100
06/15/2006,1111,77.46,77.51,77.45,77.50,15400
06/15/2006,1112,77.50,77.54,77.47,77.48,20900
06/15/2006,1113,77.48,77.51,77.47,77.51,4600
06/15/2006,1114,77.51,77.51,77.46,77.51,5600
06/15/2006,1115,77.50,77.51,77.48,77.50,8200
06/15/2006,1116,77.49,77.53,77.47,77.52,12800
06/15/2006,1117,77.52,77.54,77.50,77.54,18600
06/15/2006,1118,77.54,77.60,77.54,77.60,6800
06/15/2006,1119,77.59,77.62,77.53,77.61,8500
06/15/2006,1120,77.61,77.61,77.52,77.56,10200
06/15/2006,1121,77.57,77.61,77.53,77.54,4100
06/15/2006,1122,77.57,77.59,77.55,77.58,4700
06/15/2006,1123,77.59,77.61,77.58,77.59,15600
06/15/2006,1124,77.60,77.60,77.57,77.58,4600
06/15/2006,1125,77.56,77.61,77.56,77.60,6900
06/15/2006,1126,77.61,77.62,77.57,77.59,13400
06/15/2006,1127,77.58,77.58,77.51,77.53,9100
06/15/2006,1128,77.53,77.54,77.50,77.54,16200
06/15/2006,1129,77.54,77.54,77.50,77.50,7600
06/15/2006,1130,77.52,77.53,77.50,77.53,1900
06/15/2006,1131,77.53,77.55,77.53,77.55,5200
06/15/2006,1132,77.55,77.55,77.48,77.48,16100
06/15/2006,1133,77.48,77.48,77.46,77.47,5700
06/15/2006,1134,77.46,77.53,77.44,77.45,21300
06/15/2006,1135,77.44,77.51,77.44,77.50,16400
06/15/2006,1136,77.50,77.51,77.47,77.48,13200
06/15/2006,1137,77.48,77.49,77.46,77.47,17300
06/15/2006,1138,77.50,77.53,77.47,77.51,8300
06/15/2006,1139,77.51,77.53,77.50,77.53,11000
06/15/2006,1140,77.53,77.56,77.53,77.55,3700
06/15/2006,1141,77.55,77.58,77.55,77.56,8900
06/15/2006,1142,77.56,77.56,77.50,77.52,11800
06/15/2006,1143,77.52,77.52,77.49,77.49,6300
06/15/2006,1144,77.49,77.52,77.49,77.50,4900
06/15/2006,1145,77.51,77.52,77.50,77.50,1900
06/15/2006,1146,77.51,77.55,77.51,77.54,4000
06/15/2006,1147,77.55,77.57,77.54,77.57,5000
06/15/2006,1148,77.56,77.59,77.56,77.59,6500
06/15/2006,1149,77.59,77.61,77.59,77.61,6300
06/15/2006,1150,77.60,77.63,77.59,77.63,12300
06/15/2006,1151,77.63,77.69,77.63,77.68,12300
06/15/2006,1152,77.70,77.70,77.62,77.64,16400
06/15/2006,1153,77.64,77.65,77.59,77.59,18100
06/15/2006,1154,77.59,77.60,77.52,77.52,21200
06/15/2006,1155,77.52,77.53,77.48,77.50,13200
06/15/2006,1156,77.49,77.49,77.44,77.44,16700
06/15/2006,1157,77.44,77.48,77.41,77.42,18900
06/15/2006,1158,77.42,77.48,77.41,77.48,6600
06/15/2006,1159,77.48,77.48,77.46,77.46,8400
06/15/2006,1200,77.46,77.46,77.40,77.44,7900
06/15/2006,1201,77.43,77.44,77.40,77.44,12500
06/15/2006,1202,77.45,77.47,77.40,77.47,14100
06/15/2006,1203,77.45,77.48,77.40,77.43,15200
06/15/2006,1204,77.42,77.43,77.37,77.37,7200
06/15/2006,1205,77.38,77.43,77.37,77.42,10000
06/15/2006,1206,77.42,77.44,77.42,77.42,5600
06/15/2006,1207,77.43,77.46,77.43,77.44,7100
06/15/2006,1208,77.43,77.46,77.42,77.42,6200
06/15/2006,1209,77.44,77.44,77.40,77.40,8100
06/15/2006,1210,77.41,77.43,77.41,77.42,3800
06/15/2006,1211,77.43,77.45,77.43,77.44,5200
06/15/2006,1212,77.45,77.45,77.40,77.40,5500
06/15/2006,1213,77.40,77.45,77.40,77.42,8100
06/15/2006,1214,77.45,77.45,77.42,77.42,15000
06/15/2006,1215,77.42,77.46,77.41,77.46,7400
06/15/2006,1216,77.47,77.47,77.42,77.42,8000
06/15/2006,1217,77.45,77.45,77.37,77.39,5400
06/15/2006,1218,77.40,77.40,77.32,77.34,9400
06/15/2006,1219,77.33,77.38,77.33,77.38,4600
06/15/2006,1220,77.37,77.39,77.37,77.39,5400
06/15/2006,1221,77.37,77.40,77.37,77.40,7900
06/15/2006,1222,77.41,77.42,77.40,77.40,9300
06/15/2006,1223,77.39,77.39,77.35,77.35,12400
06/15/2006,1224,77.36,77.37,77.34,77.34,14200
06/15/2006,1225,77.34,77.35,77.33,77.33,9400
06/15/2006,1226,77.33,77.34,77.33,77.33,3300
06/15/2006,1227,77.33,77.35,77.30,77.31,5800
06/15/2006,1228,77.31,77.33,77.30,77.33,6700
06/15/2006,1229,77.30,77.33,77.29,77.30,12600
06/15/2006,1230,77.29,77.32,77.29,77.31,7600
06/15/2006,1231,77.33,77.34,77.32,77.33,3800
06/15/2006,1232,77.34,77.35,77.33,77.35,8700
06/15/2006,1233,77.34,77.36,77.34,77.36,5100
06/15/2006,1234,77.39,77.42,77.38,77.39,8000
06/15/2006,1235,77.39,77.39,77.35,77.37,7500
06/15/2006,1236,77.39,77.44,77.38,77.44,9500
06/15/2006,1237,77.42,77.42,77.41,77.41,4700
06/15/2006,1238,77.42,77.44,77.41,77.41,11000
06/15/2006,1239,77.35,77.40,77.35,77.39,21400
06/15/2006,1240,77.40,77.43,77.40,77.43,4100
06/15/2006,1241,77.43,77.45,77.42,77.45,9300
06/15/2006,1242,77.45,77.47,77.41,77.43,16900
06/15/2006,1243,77.42,77.47,77.42,77.47,5000
06/15/2006,1244,77.47,77.49,77.46,77.47,10000
06/15/2006,1245,77.48,77.53,77.48,77.53,3700
06/15/2006,1246,77.52,77.55,77.52,77.54,2600
06/15/2006,1247,77.55,77.59,77.55,77.58,5900
06/15/2006,1248,77.58,77.60,77.57,77.60,9200
06/15/2006,1249,77.58,77.60,77.58,77.60,5900
06/15/2006,1250,77.60,77.60,77.58,77.59,9000
06/15/2006,1251,77.58,77.59,77.55,77.56,17100
06/15/2006,1252,77.55,77.55,77.55,77.55,600
06/15/2006,1253,77.56,77.58,77.55,77.57,7100
06/15/2006,1254,77.56,77.59,77.56,77.56,8100
06/15/2006,1255,77.57,77.59,77.57,77.59,6400
06/15/2006,1256,77.59,77.60,77.58,77.60,18300
06/15/2006,1257,77.58,77.59,77.58,77.59,4100
06/15/2006,1258,77.59,77.60,77.58,77.60,8500
06/15/2006,1259,77.59,77.60,77.58,77.60,900
06/15/2006,1300,77.59,77.60,77.58,77.60,10700
06/15/2006,1301,77.60,77.61,77.59,77.59,9100
06/15/2006,1302,77.59,77.59,77.55,77.55,6400
06/15/2006,1303,77.55,77.55,77.50,77.50,5600
06/15/2006,1304,77.50,77.53,77.49,77.50,16300
06/15/2006,1305,77.49,77.50,77.49,77.50,15200
06/15/2006,1306,77.48,77.50,77.48,77.49,3800
06/15/2006,1307,77.50,77.51,77.50,77.50,7600
06/15/2006,1308,77.50,77.50,77.48,77.48,5800
06/15/2006,1309,77.47,77.50,77.47,77.49,5500
06/15/2006,1310,77.49,77.49,77.43,77.48,14500
06/15/2006,1311,77.41,77.45,77.41,77.44,20800
06/15/2006,1312,77.45,77.47,77.43,77.47,8500
06/15/2006,1313,77.44,77.51,77.44,77.50,16300
06/15/2006,1314,77.50,77.53,77.50,77.53,6800
06/15/2006,1315,77.52,77.55,77.52,77.55,6400
06/15/2006,1316,77.54,77.54,77.52,77.52,3500
06/15/2006,1317,77.52,77.53,77.50,77.50,5300
06/15/2006,1318,77.51,77.51,77.48,77.49,3200
06/15/2006,1319,77.49,77.49,77.48,77.49,4700
06/15/2006,1320,77.48,77.48,77.47,77.47,3300
06/15/2006,1321,77.48,77.50,77.47,77.50,9500
06/15/2006,1322,77.51,77.53,77.51,77.52,2800
06/15/2006,1323,77.52,77.55,77.52,77.55,4900
06/15/2006,1324,77.54,77.55,77.54,77.55,6600
06/15/2006,1325,77.55,77.55,77.55,77.55,400
06/15/2006,1326,77.55,77.55,77.53,77.53,10600
06/15/2006,1327,77.53,77.53,77.50,77.52,9200
06/15/2006,1328,77.51,77.51,77.43,77.45,9800
06/15/2006,1329,77.46,77.49,77.45,77.46,5400
06/15/2006,1330,77.47,77.47,77.45,77.46,1500
06/15/2006,1331,77.45,77.45,77.42,77.42,4500
06/15/2006,1332,77.42,77.43,77.40,77.40,1400
06/15/2006,1333,77.40,77.41,77.31,77.35,11100
06/15/2006,1334,77.34,77.34,77.33,77.33,11400
06/15/2006,1335,77.33,77.40,77.33,77.38,8900
06/15/2006,1336,77.39,77.41,77.38,77.39,9800
06/15/2006,1337,77.40,77.42,77.37,77.41,6500
06/15/2006,1338,77.42,77.43,77.42,77.42,3100
06/15/2006,1339,77.43,77.46,77.42,77.44,7700
06/15/2006,1340,77.44,77.45,77.43,77.43,4900
06/15/2006,1341,77.41,77.43,77.40,77.43,9200
06/15/2006,1342,77.42,77.45,77.42,77.45,9400
06/15/2006,1343,77.45,77.46,77.43,77.46,6700
06/15/2006,1344,77.46,77.48,77.45,77.48,1800
06/15/2006,1345,77.47,77.50,77.47,77.48,4100
06/15/2006,1346,77.48,77.48,77.36,77.48,27000
06/15/2006,1347,77.48,77.54,77.48,77.54,10700
06/15/2006,1348,77.59,77.70,77.56,77.63,21600
06/15/2006,1349,77.61,77.63,77.55,77.63,6700
06/15/2006,1350,77.63,77.72,77.63,77.69,10700
06/15/2006,1351,77.69,77.70,77.64,77.66,5300
06/15/2006,1352,77.66,77.67,77.60,77.67,16000
06/15/2006,1353,77.67,77.72,77.67,77.70,4800
06/15/2006,1354,77.71,77.72,77.68,77.69,5700
06/15/2006,1355,77.70,77.70,77.60,77.63,7400
06/15/2006,1356,77.63,77.70,77.61,77.70,5700
06/15/2006,1357,77.70,77.73,77.70,77.73,2700
06/15/2006,1358,77.72,77.74,77.72,77.73,3100
06/15/2006,1359,77.74,77.75,77.74,77.74,8300
06/15/2006,1400,77.74,77.84,77.74,77.84,7000
06/15/2006,1401,77.83,77.87,77.83,77.87,9800
06/15/2006,1402,77.86,77.90,77.83,77.90,8400
06/15/2006,1403,77.90,77.91,77.85,77.87,20200
06/15/2006,1404,77.87,77.95,77.87,77.95,21600
06/15/2006,1405,77.95,77.95,77.92,77.93,5400
06/15/2006,1406,77.94,77.95,77.93,77.95,16200
06/15/2006,1407,77.95,77.96,77.85,77.86,14000
06/15/2006,1408,77.87,77.89,77.86,77.88,9500
06/15/2006,1409,77.88,77.91,77.88,77.89,11400
06/15/2006,1410,77.91,77.91,77.86,77.87,9000
06/15/2006,1411,77.87,77.88,77.87,77.88,11300
06/15/2006,1412,77.87,77.87,77.84,77.87,6100
06/15/2006,1413,77.87,77.95,77.87,77.93,9800
06/15/2006,1414,77.93,77.94,77.92,77.92,5000
06/15/2006,1415,77.94,77.94,77.90,77.91,8600
06/15/2006,1416,77.91,77.91,77.89,77.90,13800
06/15/2006,1417,77.91,77.95,77.89,77.90,14800
06/15/2006,1418,77.89,77.93,77.89,77.93,3800
06/15/2006,1419,77.94,77.99,77.94,77.99,17700
06/15/2006,1420,77.98,77.99,77.96,77.99,11200
06/15/2006,1421,77.99,78.04,77.99,78.04,42000
06/15/2006,1422,78.04,78.04,77.97,78.01,13000
06/15/2006,1423,78.00,78.00,77.94,77.94,6300
06/15/2006,1424,77.94,77.95,77.93,77.93,7700
06/15/2006,1425,77.93,77.95,77.93,77.94,6500
06/15/2006,1426,77.93,77.94,77.93,77.93,4500
06/15/2006,1427,77.93,77.93,77.86,77.86,11300
06/15/2006,1428,77.86,77.93,77.86,77.90,16100
06/15/2006,1429,77.90,77.92,77.84,77.87,8500
06/15/2006,1430,77.87,77.89,77.87,77.89,6500
06/15/2006,1431,77.88,77.89,77.87,77.88,5000
06/15/2006,1432,77.88,77.89,77.88,77.88,6300
06/15/2006,1433,77.87,77.89,77.86,77.88,12700
06/15/2006,1434,77.88,77.90,77.86,77.90,18900
06/15/2006,1435,77.91,77.92,77.89,77.89,9100
06/15/2006,1436,77.88,77.89,77.88,77.88,4500
06/15/2006,1437,77.88,77.89,77.87,77.89,5700
06/15/2006,1438,77.89,77.90,77.88,77.89,9900
06/15/2006,1439,77.90,77.98,77.90,77.97,17900
06/15/2006,1440,77.98,78.09,77.96,78.08,18300
06/15/2006,1441,78.08,78.09,78.05,78.05,16500
06/15/2006,1442,78.06,78.14,78.05,78.14,19000
06/15/2006,1443,78.14,78.18,78.14,78.16,16600
06/15/2006,1444,78.16,78.20,78.16,78.18,14200
06/15/2006,1445,78.18,78.27,78.18,78.26,23700
06/15/2006,1446,78.25,78.31,78.24,78.27,30600
06/15/2006,1447,78.27,78.28,78.24,78.27,14900
06/15/2006,1448,78.29,78.29,78.20,78.21,16500
06/15/2006,1449,78.22,78.23,78.18,78.20,29800
06/15/2006,1450,78.21,78.29,78.20,78.29,12800
06/15/2006,1451,78.29,78.30,78.27,78.29,9300
06/15/2006,1452,78.28,78.32,78.27,78.32,8700
06/15/2006,1453,78.33,78.35,78.33,78.35,11200
06/15/2006,1454,78.35,78.45,78.35,78.41,27000
06/15/2006,1455,78.41,78.44,78.40,78.44,10700
06/15/2006,1456,78.43,78.44,78.42,78.43,5200
06/15/2006,1457,78.43,78.43,78.37,78.37,17400
06/15/2006,1458,78.38,78.38,78.36,78.37,8600
06/15/2006,1459,78.37,78.42,78.36,78.42,12300
06/15/2006,1500,78.41,78.42,78.36,78.37,8400
06/15/2006,1501,78.37,78.37,78.31,78.34,13800
06/15/2006,1502,78.34,78.36,78.34,78.34,8500
06/15/2006,1503,78.34,78.34,78.30,78.31,15100
06/15/2006,1504,78.31,78.33,78.30,78.30,9700
06/15/2006,1505,78.30,78.30,78.20,78.27,39900
06/15/2006,1506,78.28,78.38,78.28,78.30,11400
06/15/2006,1507,78.30,78.35,78.30,78.35,4600
06/15/2006,1508,78.35,78.35,78.34,78.34,3200
06/15/2006,1509,78.34,78.35,78.24,78.29,12500
06/15/2006,1510,78.29,78.30,78.20,78.25,9000
06/15/2006,1511,78.24,78.29,78.24,78.28,4200
06/15/2006,1512,78.29,78.32,78.26,78.30,9800
06/15/2006,1513,78.28,78.38,78.27,78.34,10200
06/15/2006,1514,78.35,78.35,78.33,78.33,14700
06/15/2006,1515,78.34,78.37,78.29,78.37,8800
06/15/2006,1516,78.39,78.41,78.38,78.38,10700
06/15/2006,1517,78.38,78.40,78.38,78.40,5800
06/15/2006,1518,78.40,78.47,78.40,78.45,19500
06/15/2006,1519,78.45,78.45,78.40,78.40,6700
06/15/2006,1520,78.41,78.41,78.33,78.35,12800
06/15/2006,1521,78.36,78.40,78.36,78.38,15200
06/15/2006,1522,78.38,78.45,78.37,78.40,11800
06/15/2006,1523,78.42,78.45,78.41,78.45,5700
06/15/2006,1524,78.45,78.50,78.45,78.50,26600
06/15/2006,1525,78.49,78.49,78.46,78.46,9200
06/15/2006,1526,78.46,78.53,78.46,78.52,19100
06/15/2006,1527,78.52,78.53,78.42,78.42,10000
06/15/2006,1528,78.39,78.43,78.38,78.41,9600
06/15/2006,1529,78.42,78.44,78.42,78.42,17500
06/15/2006,1530,78.43,78.43,78.38,78.41,8500
06/15/2006,1531,78.40,78.49,78.40,78.49,18700
06/15/2006,1532,78.49,78.53,78.48,78.50,15600
06/15/2006,1533,78.50,78.60,78.49,78.59,22600
06/15/2006,1534,78.60,78.64,78.58,78.64,14500
06/15/2006,1535,78.64,78.66,78.56,78.56,30800
06/15/2006,1536,78.57,78.57,78.53,78.53,19600
06/15/2006,1537,78.55,78.65,78.54,78.63,40700
06/15/2006,1538,78.63,78.68,78.62,78.62,27800
06/15/2006,1539,78.61,78.61,78.52,78.53,29300
06/15/2006,1540,78.53,78.53,78.48,78.53,24900
06/15/2006,1541,78.52,78.61,78.52,78.59,79000
06/15/2006,1542,78.60,78.69,78.59,78.66,45000
06/15/2006,1543,78.64,78.70,78.61,78.67,36100
06/15/2006,1544,78.65,78.65,78.58,78.61,36300
06/15/2006,1545,78.59,78.64,78.56,78.63,47700
06/15/2006,1546,78.63,78.64,78.61,78.64,36400
06/15/2006,1547,78.63,78.71,78.63,78.70,43500
06/15/2006,1548,78.73,78.74,78.71,78.73,38600
06/15/2006,1549,78.73,78.77,78.72,78.76,28200
06/15/2006,1550,78.77,78.78,78.69,78.69,36000
06/15/2006,1551,78.69,78.69,78.66,78.67,25000
06/15/2006,1552,78.66,78.67,78.50,78.51,22400
06/15/2006,1553,78.51,78.60,78.50,78.58,34900
06/15/2006,1554,78.58,78.59,78.54,78.55,38200
06/15/2006,1555,78.55,78.55,78.49,78.51,22200
06/15/2006,1556,78.51,78.56,78.50,78.50,17500
06/15/2006,1557,78.51,78.51,78.48,78.50,29300
06/15/2006,1558,78.50,78.56,78.50,78.55,51100
06/15/2006,1559,78.55,78.56,78.50,78.50,24300
06/15/2006,1600,78.52,78.54,78.50,78.54,28900
06/16/2006,0932,78.44,78.44,78.35,78.38,1855200
06/16/2006,0933,78.41,78.53,78.36,78.37,39400
06/16/2006,0934,78.37,78.46,78.31,78.34,38900
06/16/2006,0935,78.34,78.39,78.31,78.31,20000
06/16/2006,0936,78.25,78.27,78.16,78.17,23300
06/16/2006,0937,78.18,78.20,78.10,78.15,31100
06/16/2006,0938,78.09,78.16,78.01,78.07,37100
06/16/2006,0939,78.07,78.07,78.02,78.04,44500
06/16/2006,0940,78.05,78.05,78.00,78.00,12200
06/16/2006,0941,78.03,78.08,78.00,78.08,49500
06/16/2006,0942,78.08,78.20,78.07,78.20,11600
06/16/2006,0943,78.30,78.30,78.12,78.21,29500
06/16/2006,0944,78.21,78.24,78.14,78.22,27600
06/16/2006,0945,78.21,78.21,78.09,78.12,28100
06/16/2006,0946,78.12,78.12,78.02,78.04,26800
06/16/2006,0947,78.04,78.10,78.00,78.02,24100
06/16/2006,0948,78.07,78.08,78.00,78.00,21500
06/16/2006,0949,78.03,78.17,78.03,78.15,15700
06/16/2006,0950,78.15,78.26,78.00,78.04,39100
06/16/2006,0951,78.03,78.07,77.99,78.02,47800
06/16/2006,0952,78.00,78.03,77.96,78.01,45000
06/16/2006,0953,78.00,78.01,77.92,77.96,23800
06/16/2006,0954,77.96,77.99,77.92,77.94,21200
06/16/2006,0955,77.93,77.93,77.87,77.87,35100
06/16/2006,0956,77.87,77.87,77.73,77.73,24800
06/16/2006,0957,77.70,77.85,77.62,77.85,33700
06/16/2006,0958,77.82,77.84,77.69,77.69,27000
06/16/2006,0959,77.72,77.73,77.63,77.67,21500
06/16/2006,1000,77.70,77.70,77.59,77.60,23900
06/16/2006,1001,77.62,77.66,77.59,77.60,22800
06/16/2006,1002,77.58,77.66,77.57,77.66,16900
06/16/2006,1003,77.66,77.75,77.64,77.71,17900
06/16/2006,1004,77.73,77.74,77.66,77.71,22000
06/16/2006,1005,77.70,77.71,77.62,77.70,35400
06/16/2006,1006,77.68,77.71,77.68,77.70,35200
06/16/2006,1007,77.71,77.76,77.68,77.73,29200
06/16/2006,1008,77.73,77.80,77.73,77.77,27400
06/16/2006,1009,77.77,77.81,77.68,77.71,23100
06/16/2006,1010,77.70,77.73,77.63,77.73,14600
06/16/2006,1011,77.73,77.76,77.65,77.68,18600
06/16/2006,1012,77.75,77.77,77.65,77.68,43400
06/16/2006,1013,77.65,77.74,77.64,77.69,15500
06/16/2006,1014,77.68,77.81,77.68,77.81,10900
06/16/2006,1015,77.75,77.82,77.74,77.82,22300
06/16/2006,1016,77.82,77.84,77.80,77.83,23700
06/16/2006,1017,77.83,77.83,77.74,77.79,11500
06/16/2006,1018,77.78,77.88,77.78,77.88,18400
06/16/2006,1019,77.87,77.95,77.87,77.91,36500
06/16/2006,1020,77.92,77.98,77.92,77.95,16200
06/16/2006,1021,77.95,77.99,77.91,77.98,15800
06/16/2006,1022,77.95,77.97,77.94,77.95,14400
06/16/2006,1023,77.99,78.00,77.97,78.00,17600
06/16/2006,1024,77.98,78.10,77.97,78.05,19000
06/16/2006,1025,78.08,78.18,78.05,78.18,11900
06/16/2006,1026,78.18,78.25,78.18,78.18,20500
06/16/2006,1027,78.18,78.18,78.13,78.15,2700
06/16/2006,1028,78.10,78.12,78.07,78.12,14900
06/16/2006,1029,78.05,78.10,78.01,78.10,8200
06/16/2006,1030,78.01,78.09,77.91,77.95,18500
06/16/2006,1031,77.93,78.09,77.91,78.06,15700
06/16/2006,1032,78.08,78.08,77.97,78.05,11200
06/16/2006,1033,78.05,78.07,77.99,78.03,13600
06/16/2006,1034,78.03,78.04,78.01,78.01,9700
06/16/2006,1035,78.02,78.02,77.99,78.00,9600
06/16/2006,1036,77.99,78.01,77.96,77.98,30700
06/16/2006,1037,77.98,78.02,77.97,78.01,9900
06/16/2006,1038,78.00,78.02,78.00,78.00,10100
06/16/2006,1039,78.00,78.09,78.00,78.09,12900
06/16/2006,1040,78.13,78.13,78.05,78.05,11800
06/16/2006,1041,78.05,78.05,77.97,78.02,10200
06/16/2006,1042,78.01,78.03,77.97,77.98,14400
06/16/2006,1043,77.99,78.01,77.94,77.97,10200
06/16/2006,1044,77.98,77.98,77.93,77.97,15800
06/16/2006,1045,77.99,78.04,77.97,77.98,14200
06/16/2006,1046,77.98,78.00,77.96,77.96,15900
06/16/2006,1047,77.95,77.96,77.91,77.91,5800
06/16/2006,1048,77.92,77.98,77.92,77.94,10000
06/16/2006,1049,77.95,77.96,77.93,77.94,6000
06/16/2006,1050,77.95,77.98,77.95,77.95,4900
06/16/2006,1051,77.95,77.97,77.91,77.92,15300
06/16/2006,1052,77.95,77.98,77.91,77.96,9000
06/16/2006,1053,78.00,78.07,78.00,78.00,20800
06/16/2006,1054,78.01,78.01,77.99,77.99,10200
06/16/2006,1055,77.99,78.02,77.98,78.02,13100
06/16/2006,1056,78.03,78.08,78.00,78.01,12500
06/16/2006,1057,78.04,78.07,77.99,78.02,14000
06/16/2006,1058,78.05,78.07,78.01,78.07,9100
06/16/2006,1059,78.07,78.13,78.07,78.08,5500
06/16/2006,1100,78.08,78.10,78.07,78.08,18800
06/16/2006,1101,78.08,78.08,78.03,78.06,19700
06/16/2006,1102,78.06,78.09,78.04,78.07,15100
06/16/2006,1103,78.07,78.08,78.04,78.07,9700
06/16/2006,1104,78.07,78.09,78.05,78.08,10700
06/16/2006,1105,78.08,78.09,78.04,78.06,4400
06/16/2006,1106,78.06,78.10,78.05,78.10,21200
06/16/2006,1107,78.10,78.10,78.06,78.07,14500
06/16/2006,1108,78.07,78.09,78.06,78.07,8600
06/16/2006,1109,78.07,78.07,77.99,78.02,11800
06/16/2006,1110,78.02,78.04,78.02,78.04,26400
06/16/2006,1111,78.05,78.07,78.04,78.07,11100
06/16/2006,1112,78.08,78.09,78.08,78.09,8100
06/16/2006,1113,78.10,78.12,78.09,78.12,11000
06/16/2006,1114,78.13,78.14,78.10,78.11,16800
06/16/2006,1115,78.13,78.13,78.11,78.11,15200
06/16/2006,1116,78.12,78.12,78.07,78.09,27100
06/16/2006,1117,78.08,78.14,78.08,78.12,25600
06/16/2006,1118,78.13,78.18,78.12,78.15,17100
06/16/2006,1119,78.18,78.18,78.15,78.17,10200
06/16/2006,1120,78.17,78.17,78.14,78.14,5600
06/16/2006,1121,78.15,78.16,78.14,78.14,7900
06/16/2006,1122,78.12,78.13,78.05,78.11,18600
06/16/2006,1123,78.11,78.15,78.11,78.14,6300
06/16/2006,1124,78.15,78.16,78.14,78.15,6400
06/16/2006,1125,78.15,78.16,78.00,78.03,29800
06/16/2006,1126,78.03,78.06,78.01,78.02,14000
06/16/2006,1127,78.02,78.05,78.00,78.04,6600
06/16/2006,1128,78.03,78.05,77.98,78.00,13600
06/16/2006,1129,78.00,78.05,78.00,78.04,10500
06/16/2006,1130,78.03,78.04,77.99,77.99,5800
06/16/2006,1131,78.00,78.05,77.95,78.00,14100
06/16/2006,1132,78.01,78.09,78.01,78.09,9700
06/16/2006,1133,78.06,78.20,78.06,78.17,29800
06/16/2006,1134,78.15,78.19,78.15,78.18,14900
06/16/2006,1135,78.19,78.22,78.17,78.17,15000
06/16/2006,1136,78.17,78.19,78.15,78.16,8500
06/16/2006,1137,78.14,78.15,78.12,78.15,13100
06/16/2006,1138,78.13,78.15,78.13,78.15,5100
06/16/2006,1139,78.14,78.23,78.14,78.17,17700
06/16/2006,1140,78.18,78.19,78.15,78.17,8600
06/16/2006,1141,78.18,78.18,78.15,78.15,5800
06/16/2006,1142,78.15,78.20,78.14,78.20,7600
06/16/2006,1143,78.19,78.23,78.18,78.22,5900
06/16/2006,1144,78.22,78.24,78.22,78.24,10200
06/16/2006,1145,78.24,78.28,78.24,78.28,7500
06/16/2006,1146,78.28,78.30,78.28,78.30,8000
06/16/2006,1147,78.30,78.34,78.28,78.32,14400
06/16/2006,1148,78.32,78.33,78.30,78.30,5200
06/16/2006,1149,78.30,78.30,78.24,78.26,5300
06/16/2006,1150,78.26,78.27,78.23,78.25,6000
06/16/2006,1151,78.25,78.26,78.17,78.18,16300
06/16/2006,1152,78.19,78.19,78.17,78.18,8100
06/16/2006,1153,78.17,78.18,78.16,78.18,24800
06/16/2006,1154,78.19,78.23,78.17,78.22,12400
06/16/2006,1155,78.24,78.25,78.23,78.25,10300
06/16/2006,1156,78.26,78.27,78.23,78.25,11300
06/16/2006,1157,78.25,78.29,78.25,78.29,1900
06/16/2006,1158,78.28,78.30,78.27,78.28,5100
06/16/2006,1159,78.28,78.29,78.27,78.29,7900
06/16/2006,1200,78.29,78.29,78.24,78.24,4400
06/16/2006,1201,78.24,78.29,78.24,78.28,10400
06/16/2006,1202,78.28,78.40,78.27,78.30,28500
06/16/2006,1203,78.30,78.30,78.25,78.28,9400
06/16/2006,1204,78.27,78.28,78.24,78.25,16300
06/16/2006,1205,78.27,78.30,78.26,78.27,7600
06/16/2006,1206,78.26,78.30,78.26,78.29,8500
06/16/2006,1207,78.28,78.31,78.27,78.30,6400
06/16/2006,1208,78.30,78.34,78.29,78.34,5100
06/16/2006,1209,78.35,78.35,78.33,78.33,3200
06/16/2006,1210,78.34,78.36,78.33,78.35,5600
06/16/2006,1211,78.35,78.38,78.35,78.38,9300
06/16/2006,1212,78.38,78.38,78.34,78.34,7600
06/16/2006,1213,78.33,78.33,78.23,78.23,13200
06/16/2006,1214,78.25,78.27,78.22,78.23,33800
06/16/2006,1215,78.25,78.25,78.16,78.19,19100
06/16/2006,1216,78.19,78.25,78.19,78.24,12700
06/16/2006,1217,78.24,78.28,78.24,78.28,8000
06/16/2006,1218,78.28,78.28,78.23,78.23,2300
06/16/2006,1219,78.20,78.21,78.15,78.16,7300
06/16/2006,1220,78.15,78.25,78.15,78.25,7300
06/16/2006,1221,78.25,78.25,78.18,78.23,7100
06/16/2006,1222,78.24,78.25,78.18,78.25,4300
06/16/2006,1223,78.25,78.27,78.18,78.22,4900
06/16/2006,1224,78.22,78.23,78.19,78.20,6800
06/16/2006,1225,78.21,78.21,78.16,78.17,2900
06/16/2006,1226,78.16,78.20,78.15,78.15,6600
06/16/2006,1227,78.15,78.17,78.12,78.14,9800
06/16/2006,1228,78.15,78.15,78.11,78.15,6500
06/16/2006,1229,78.17,78.17,78.16,78.16,3200
06/16/2006,1230,78.16,78.16,78.08,78.14,11700
06/16/2006,1231,78.15,78.16,78.14,78.14,3600
06/16/2006,1232,78.12,78.12,78.02,78.02,15000
06/16/2006,1233,78.03,78.10,78.00,78.09,11900
06/16/2006,1234,78.07,78.07,78.02,78.04,4900
06/16/2006,1235,78.04,78.09,78.03,78.07,7000
06/16/2006,1236,78.07,78.07,77.93,78.00,15500
06/16/2006,1237,78.00,78.03,78.00,78.03,11000
06/16/2006,1238,78.03,78.03,77.91,77.99,45400
06/16/2006,1239,77.99,78.02,77.99,78.01,8700
06/16/2006,1240,78.00,78.00,77.93,77.99,14700
06/16/2006,1241,78.00,78.01,77.98,78.01,11200
06/16/2006,1242,78.00,78.00,77.97,77.99,8300
06/16/2006,1243,77.99,78.00,77.99,77.99,2400
06/16/2006,1244,77.98,77.99,77.89,77.90,17000
06/16/2006,1245,77.89,77.94,77.89,77.94,11700
06/16/2006,1246,77.94,77.97,77.93,77.94,7300
06/16/2006,1247,77.94,77.97,77.94,77.96,8000
06/16/2006,1248,77.96,77.98,77.92,77.93,13500
06/16/2006,1249,77.94,77.94,77.82,77.83,14200
06/16/2006,1250,77.83,77.89,77.83,77.88,6500
06/16/2006,1251,77.87,77.97,77.87,77.96,9900
06/16/2006,1252,77.96,77.97,77.88,77.90,9600
06/16/2006,1253,77.90,77.95,77.90,77.94,5600
06/16/2006,1254,77.95,77.97,77.94,77.95,4600
06/16/2006,1255,77.96,77.96,77.93,77.95,7000
06/16/2006,1256,77.96,77.96,77.90,77.94,13800
06/16/2006,1257,77.94,77.96,77.94,77.94,5300
06/16/2006,1258,77.94,77.96,77.92,77.92,9200
06/16/2006,1259,77.93,77.97,77.92,77.96,10600
06/16/2006,1300,77.96,77.98,77.96,77.98,10300
06/16/2006,1301,77.98,77.99,77.98,77.99,45600
06/16/2006,1302,77.99,77.99,77.94,77.98,8500
06/16/2006,1303,77.97,78.02,77.97,78.02,15500
06/16/2006,1304,78.00,78.06,78.00,78.05,3300
06/16/2006,1305,78.05,78.07,78.05,78.07,6100
06/16/2006,1306,78.07,78.08,78.05,78.05,6600
06/16/2006,1307,78.04,78.06,77.97,78.00,8200
06/16/2006,1308,78.00,78.00,77.99,78.00,1100
06/16/2006,1309,77.98,78.00,77.98,78.00,2300
06/16/2006,1310,78.01,78.02,78.01,78.02,3400
06/16/2006,1311,78.03,78.06,78.03,78.06,3500
06/16/2006,1312,78.05,78.06,78.05,78.06,1500
06/16/2006,1313,78.06,78.06,78.05,78.05,3800
06/16/2006,1314,78.06,78.06,78.03,78.04,4400
06/16/2006,1315,78.03,78.04,78.02,78.02,6100
06/16/2006,1316,78.02,78.02,78.00,78.00,1500
06/16/2006,1317,77.99,77.99,77.98,77.99,5200
06/16/2006,1318,77.99,78.00,77.98,78.00,3800
06/16/2006,1319,78.01,78.02,77.99,78.01,8000
06/16/2006,1320,78.01,78.02,78.01,78.02,3200
06/16/2006,1321,78.02,78.02,78.00,78.01,2100
06/16/2006,1322,78.01,78.01,78.00,78.01,5800
06/16/2006,1323,78.02,78.02,78.00,78.00,5900
06/16/2006,1324,78.00,78.02,78.00,78.01,6500
06/16/2006,1325,78.01,78.03,78.01,78.03,2900
06/16/2006,1326,78.04,78.07,78.04,78.07,14300
06/16/2006,1327,78.07,78.14,78.07,78.13,10000
06/16/2006,1328,78.14,78.15,78.13,78.14,4600
06/16/2006,1329,78.14,78.25,78.14,78.22,12600
06/16/2006,1330,78.25,78.25,78.20,78.21,21000
06/16/2006,1331,78.21,78.23,78.20,78.23,20600
06/16/2006,1332,78.21,78.22,78.20,78.20,8600
06/16/2006,1333,78.20,78.20,78.19,78.19,3300
06/16/2006,1334,78.19,78.19,78.13,78.16,11000
06/16/2006,1335,78.16,78.16,78.12,78.14,6300
06/16/2006,1336,78.15,78.16,78.14,78.15,5000
06/16/2006,1337,78.14,78.15,78.12,78.13,2000
06/16/2006,1338,78.13,78.17,78.13,78.17,6200
06/16/2006,1339,78.20,78.20,78.18,78.19,16900
06/16/2006,1340,78.16,78.16,78.15,78.16,4300
06/16/2006,1341,78.16,78.18,78.15,78.18,3300
06/16/2006,1342,78.16,78.19,78.16,78.18,11200
06/16/2006,1343,78.19,78.19,78.12,78.12,10000
06/16/2006,1344,78.13,78.13,78.06,78.06,10200
06/16/2006,1345,78.08,78.10,78.07,78.10,8800
06/16/2006,1346,78.10,78.11,78.09,78.09,3900
06/16/2006,1347,78.09,78.11,78.08,78.11,5400
06/16/2006,1348,78.10,78.13,78.09,78.13,7300
06/16/2006,1349,78.13,78.13,78.11,78.12,3100
06/16/2006,1350,78.12,78.12,78.11,78.12,6300
06/16/2006,1351,78.11,78.16,78.11,78.16,7400
06/16/2006,1352,78.17,78.19,78.16,78.19,5200
06/16/2006,1353,78.19,78.20,78.16,78.17,6900
06/16/2006,1354,78.17,78.20,78.17,78.19,11100
06/16/2006,1355,78.19,78.19,78.17,78.18,8500
06/16/2006,1356,78.17,78.17,78.15,78.15,2200
06/16/2006,1357,78.15,78.16,78.14,78.16,3900
06/16/2006,1358,78.16,78.19,78.16,78.19,9900
06/16/2006,1359,78.19,78.24,78.19,78.23,20500
06/16/2006,1400,78.23,78.24,78.23,78.24,7000
06/16/2006,1401,78.24,78.24,78.20,78.20,7200
06/16/2006,1402,78.20,78.20,78.16,78.17,6000
06/16/2006,1403,78.17,78.20,78.17,78.20,5900
06/16/2006,1404,78.20,78.21,78.15,78.15,5800
06/16/2006,1405,78.18,78.18,78.09,78.11,11300
06/16/2006,1406,78.10,78.15,78.10,78.14,12500
06/16/2006,1407,78.14,78.17,78.14,78.15,7400
06/16/2006,1408,78.15,78.16,78.14,78.15,11400
06/16/2006,1409,78.15,78.19,78.14,78.19,12000
06/16/2006,1410,78.18,78.19,78.18,78.19,3400
06/16/2006,1411,78.19,78.20,78.19,78.19,2500
06/16/2006,1412,78.19,78.22,78.19,78.22,5800
06/16/2006,1413,78.22,78.22,78.19,78.19,6400
06/16/2006,1414,78.19,78.19,78.12,78.13,17100
06/16/2006,1415,78.12,78.14,78.11,78.12,6300
06/16/2006,1416,78.12,78.20,78.12,78.16,6900
06/16/2006,1417,78.15,78.18,78.15,78.18,5000
06/16/2006,1418,78.20,78.29,78.20,78.26,20500
06/16/2006,1419,78.26,78.31,78.26,78.28,22700
06/16/2006,1420,78.25,78.25,78.17,78.20,10100
06/16/2006,1421,78.20,78.22,78.20,78.20,5600
06/16/2006,1422,78.21,78.23,78.20,78.23,6500
06/16/2006,1423,78.23,78.24,78.22,78.22,3400
06/16/2006,1424,78.23,78.23,78.21,78.23,7700
06/16/2006,1425,78.22,78.24,78.18,78.20,6500
06/16/2006,1426,78.21,78.21,78.13,78.13,21300
06/16/2006,1427,78.13,78.14,78.09,78.11,6700
06/16/2006,1428,78.11,78.14,78.10,78.11,4800
06/16/2006,1429,78.11,78.16,78.11,78.16,5600
06/16/2006,1430,78.15,78.16,78.13,78.15,7300
06/16/2006,1431,78.15,78.15,78.11,78.13,5500
06/16/2006,1432,78.13,78.18,78.13,78.15,3200
06/16/2006,1433,78.15,78.15,78.11,78.12,7200
06/16/2006,1434,78.12,78.12,78.11,78.11,5000
06/16/2006,1435,78.12,78.15,78.11,78.14,10100
06/16/2006,1436,78.14,78.16,78.09,78.11,13000
06/16/2006,1437,78.10,78.10,78.03,78.03,7700
06/16/2006,1438,78.03,78.07,78.03,78.06,10800
06/16/2006,1439,78.07,78.09,78.07,78.08,7400
06/16/2006,1440,78.08,78.09,78.03,78.03,8900
06/16/2006,1441,78.01,78.03,77.99,78.02,11700
06/16/2006,1442,78.03,78.03,78.01,78.01,5200
06/16/2006,1443,78.00,78.01,77.99,78.00,24700
06/16/2006,1444,78.01,78.02,77.99,77.99,8200
06/16/2006,1445,78.00,78.00,77.96,77.97,5600
06/16/2006,1446,77.97,77.99,77.96,77.99,20300
06/16/2006,1447,77.99,78.03,77.97,77.97,7300
06/16/2006,1448,77.95,77.96,77.93,77.96,6500
06/16/2006,1449,77.95,77.95,77.93,77.93,6800
06/16/2006,1450,77.94,77.99,77.94,77.99,15300
06/16/2006,1451,77.99,78.01,77.99,78.01,12600
06/16/2006,1452,78.00,78.02,77.99,78.00,14500
06/16/2006,1453,77.99,77.99,77.98,77.99,7300
06/16/2006,1454,77.99,78.00,77.98,78.00,7200
06/16/2006,1455,78.00,78.01,77.99,78.00,15700
06/16/2006,1456,78.00,78.00,77.98,78.00,11700
06/16/2006,1457,78.00,78.07,78.00,78.07,14900
06/16/2006,1458,78.07,78.07,78.03,78.03,17000
06/16/2006,1459,78.03,78.07,78.03,78.07,12000
06/16/2006,1500,78.07,78.08,78.06,78.06,8400
06/16/2006,1501,78.05,78.07,78.05,78.06,4800
06/16/2006,1502,78.06,78.13,78.06,78.12,18000
06/16/2006,1503,78.13,78.17,78.13,78.17,19300
06/16/2006,1504,78.17,78.20,78.17,78.20,24700
06/16/2006,1505,78.20,78.20,78.13,78.17,12200
06/16/2006,1506,78.13,78.13,78.07,78.12,8500
06/16/2006,1507,78.12,78.17,78.12,78.14,12200
06/16/2006,1508,78.13,78.14,78.09,78.11,9100
06/16/2006,1509,78.11,78.11,78.07,78.08,12700
06/16/2006,1510,78.04,78.09,78.04,78.05,10700
06/16/2006,1511,78.05,78.06,78.05,78.06,11100
06/16/2006,1512,78.06,78.06,78.02,78.03,13100
06/16/2006,1513,78.04,78.04,78.01,78.02,13200
06/16/2006,1514,78.01,78.09,78.01,78.05,17900
06/16/2006,1515,78.05,78.06,78.05,78.05,4100
06/16/2006,1516,78.05,78.06,78.01,78.02,4600
06/16/2006,1517,78.02,78.02,77.99,77.99,8800
06/16/2006,1518,77.99,78.00,77.99,77.99,9700
06/16/2006,1519,77.99,77.99,77.94,77.95,15400
06/16/2006,1520,77.96,78.02,77.95,78.01,19000
06/16/2006,1521,78.01,78.01,77.95,77.97,11200
06/16/2006,1522,77.97,77.99,77.97,77.99,7400
06/16/2006,1523,77.99,78.01,77.98,78.00,11100
06/16/2006,1524,78.00,78.02,77.99,78.01,17900
06/16/2006,1525,78.01,78.03,78.01,78.03,7600
06/16/2006,1526,78.02,78.03,77.99,77.99,14100
06/16/2006,1527,78.01,78.01,77.97,77.98,15000
06/16/2006,1528,77.97,78.00,77.96,78.00,19000
06/16/2006,1529,78.00,78.01,77.98,77.99,10100
06/16/2006,1530,77.99,78.02,77.98,78.01,23200
06/16/2006,1531,78.01,78.02,77.99,78.00,12700
06/16/2006,1532,78.01,78.04,78.00,78.04,11800
06/16/2006,1533,78.03,78.04,78.01,78.03,6900
06/16/2006,1534,78.03,78.03,78.02,78.03,14700
06/16/2006,1535,78.02,78.03,78.01,78.02,18100
06/16/2006,1536,78.03,78.05,78.02,78.02,16700
06/16/2006,1537,78.02,78.02,77.94,77.94,20700
06/16/2006,1538,77.93,77.96,77.92,77.95,30900
06/16/2006,1539,77.95,77.95,77.86,77.87,17000
06/16/2006,1540,77.87,77.90,77.86,77.89,31400
06/16/2006,1541,77.88,77.89,77.87,77.89,19500
06/16/2006,1542,77.88,77.89,77.86,77.88,19500
06/16/2006,1543,77.87,77.88,77.87,77.88,16400
06/16/2006,1544,77.89,77.92,77.88,77.91,10000
06/16/2006,1545,77.91,77.91,77.85,77.88,19300
06/16/2006,1546,77.88,77.89,77.87,77.88,30900
06/16/2006,1547,77.88,77.89,77.84,77.84,21500
06/16/2006,1548,77.84,77.84,77.81,77.84,23100
06/16/2006,1549,77.84,77.86,77.82,77.82,25000
06/16/2006,1550,77.82,77.82,77.75,77.77,24300
06/16/2006,1551,77.77,77.82,77.76,77.82,27300
06/16/2006,1552,77.81,77.87,77.80,77.87,26800
06/16/2006,1553,77.85,77.88,77.85,77.86,27400
06/16/2006,1554,77.89,77.90,77.82,77.83,26200
06/16/2006,1555,77.83,77.87,77.83,77.87,12300
06/16/2006,1556,77.87,77.88,77.83,77.84,37500
06/16/2006,1557,77.84,77.88,77.82,77.88,28800
06/16/2006,1558,77.87,77.87,77.84,77.85,34900
06/16/2006,1559,77.85,77.90,77.85,77.89,54400
06/16/2006,1600,77.90,77.95,77.88,77.88,83500
06/19/2006,0931,77.90,78.30,77.90,78.12,138800
06/19/2006,0932,78.20,78.28,78.20,78.23,20500
06/19/2006,0933,78.21,78.21,77.92,78.03,13500
06/19/2006,0934,77.95,78.05,77.94,77.99,20100
06/19/2006,0935,77.97,78.01,77.97,78.01,5000
06/19/2006,0936,78.01,78.20,77.99,78.20,11200
06/19/2006,0937,78.12,78.19,78.12,78.17,24900
06/19/2006,0938,78.17,78.21,78.15,78.18,16100
06/19/2006,0939,78.18,78.18,78.09,78.09,30300
06/19/2006,0940,78.06,78.08,77.96,77.99,22100
06/19/2006,0941,77.99,78.05,77.99,78.05,25100
06/19/2006,0942,78.05,78.10,78.05,78.10,10900
06/19/2006,0943,78.15,78.15,78.07,78.10,4900
06/19/2006,0944,78.10,78.10,78.02,78.02,7500
06/19/2006,0945,78.00,78.05,77.95,78.00,27000
06/19/2006,0946,77.95,77.96,77.93,77.95,19400
06/19/2006,0947,77.96,78.02,77.94,78.00,18300
06/19/2006,0948,78.01,78.02,77.97,77.97,15700
06/19/2006,0949,77.96,78.03,77.93,78.03,28000
06/19/2006,0950,78.02,78.14,78.01,78.14,23400
06/19/2006,0951,78.13,78.17,78.05,78.13,19700
06/19/2006,0952,78.13,78.20,78.09,78.19,19600
06/19/2006,0953,78.17,78.21,78.17,78.20,18400
06/19/2006,0954,78.20,78.28,78.20,78.21,15500
06/19/2006,0955,78.22,78.26,78.22,78.22,19200
06/19/2006,0956,78.23,78.30,78.19,78.19,9900
06/19/2006,0957,78.19,78.20,78.10,78.13,31200
06/19/2006,0958,78.15,78.22,78.10,78.19,21000
06/19/2006,0959,78.19,78.20,78.12,78.18,15800
06/19/2006,1000,78.19,78.24,78.15,78.17,10700
06/19/2006,1001,78.18,78.23,78.04,78.09,20100
06/19/2006,1002,78.10,78.14,78.08,78.10,20400
06/19/2006,1003,78.07,78.20,78.02,78.04,27200
06/19/2006,1004,78.04,78.17,78.03,78.16,8500
06/19/2006,1005,78.17,78.17,78.05,78.11,13300
06/19/2006,1006,78.12,78.19,78.09,78.13,13700
06/19/2006,1007,78.11,78.13,78.03,78.10,10800
06/19/2006,1008,78.15,78.15,78.08,78.11,8900
06/19/2006,1009,78.11,78.16,78.09,78.13,17900
06/19/2006,1010,78.14,78.20,78.03,78.03,18500
06/19/2006,1011,78.09,78.09,78.04,78.07,18200
06/19/2006,1012,78.12,78.12,77.99,78.01,25100
06/19/2006,1013,78.02,78.11,78.01,78.07,13200
06/19/2006,1014,78.08,78.10,78.05,78.08,7200
06/19/2006,1015,78.08,78.09,78.06,78.07,2800
06/19/2006,1016,78.08,78.08,78.02,78.05,7700
06/19/2006,1017,78.03,78.05,78.00,78.05,15800
06/19/2006,1018,78.04,78.05,78.02,78.03,8100
06/19/2006,1019,78.03,78.06,78.01,78.03,8000
06/19/2006,1020,78.05,78.10,78.03,78.08,9000
06/19/2006,1021,78.09,78.09,78.03,78.03,5200
06/19/2006,1022,78.03,78.07,78.01,78.05,7900
06/19/2006,1023,78.05,78.05,78.01,78.03,16300
06/19/2006,1024,78.02,78.06,78.00,78.01,10300
06/19/2006,1025,78.00,78.05,77.97,77.99,19800
06/19/2006,1026,77.98,78.06,77.91,78.05,17700
06/19/2006,1027,78.05,78.12,78.05,78.10,17300
06/19/2006,1028,78.08,78.10,77.98,78.02,16600
06/19/2006,1029,78.02,78.02,77.97,78.02,6600
06/19/2006,1030,78.02,78.02,77.98,77.98,4700
06/19/2006,1031,77.98,78.01,77.96,77.97,16400
06/19/2006,1032,77.98,78.10,77.97,77.98,28600
06/19/2006,1033,78.01,78.02,77.95,77.96,12900
06/19/2006,1034,77.95,77.96,77.94,77.95,7000
06/19/2006,1035,77.95,77.96,77.90,77.90,17300
06/19/2006,1036,77.89,77.89,77.81,77.87,27800
06/19/2006,1037,77.87,77.93,77.81,77.93,15200
06/19/2006,1038,77.92,77.92,77.85,77.88,3600
06/19/2006,1039,77.86,77.97,77.86,77.97,6000
06/19/2006,1040,77.96,77.97,77.87,77.88,13000
06/19/2006,1041,77.86,77.91,77.86,77.91,8700
06/19/2006,1042,77.91,77.94,77.89,77.89,9700
06/19/2006,1043,77.89,77.96,77.88,77.95,6600
06/19/2006,1044,77.95,77.96,77.93,77.95,3800
06/19/2006,1045,77.95,77.97,77.94,77.96,2000
06/19/2006,1046,77.97,78.00,77.97,77.98,9500
06/19/2006,1047,77.98,77.99,77.95,77.95,5700
06/19/2006,1048,77.95,77.95,77.90,77.90,2200
06/19/2006,1049,77.90,77.90,77.88,77.89,7300
06/19/2006,1050,77.90,77.94,77.90,77.94,3400
06/19/2006,1051,77.94,77.94,77.91,77.92,7300
06/19/2006,1052,77.90,77.93,77.90,77.93,8800
06/19/2006,1053,77.94,77.98,77.92,77.98,10300
06/19/2006,1054,77.99,78.03,77.98,78.01,7500
06/19/2006,1055,78.01,78.07,77.98,78.06,13200
06/19/2006,1056,78.06,78.06,77.91,77.91,18900
06/19/2006,1057,77.92,77.97,77.88,77.95,14100
06/19/2006,1058,77.95,77.99,77.95,77.99,9800
06/19/2006,1059,77.99,78.03,77.99,78.03,4100
06/19/2006,1100,78.03,78.04,77.99,77.99,11400
06/19/2006,1101,77.97,78.02,77.96,77.97,13800
06/19/2006,1102,77.98,78.02,77.98,78.01,10200
06/19/2006,1103,78.00,78.02,78.00,78.02,4100
06/19/2006,1104,78.02,78.05,77.99,77.99,10000
06/19/2006,1105,77.99,78.02,77.98,77.99,14700
06/19/2006,1106,77.99,78.00,77.89,77.89,15600
06/19/2006,1107,77.99,77.99,77.84,77.85,20400
06/19/2006,1108,77.85,77.92,77.84,77.87,19000
06/19/2006,1109,77.87,77.87,77.83,77.86,11900
06/19/2006,1110,77.86,77.86,77.82,77.86,7700
06/19/2006,1111,77.88,77.95,77.88,77.94,7800
06/19/2006,1112,77.95,77.97,77.94,77.95,3800
06/19/2006,1113,77.95,77.98,77.95,77.98,5200
06/19/2006,1114,77.97,78.00,77.94,77.94,8100
06/19/2006,1115,77.95,78.00,77.95,77.97,5600
06/19/2006,1116,77.96,77.96,77.87,77.88,8500
06/19/2006,1117,77.87,77.88,77.81,77.85,7700
06/19/2006,1118,77.86,77.89,77.86,77.89,10400
06/19/2006,1119,77.90,77.97,77.90,77.97,2300
06/19/2006,1120,77.94,78.00,77.94,77.99,8100
06/19/2006,1121,77.99,78.00,77.94,77.94,7300
06/19/2006,1122,77.94,77.95,77.92,77.92,4100
06/19/2006,1123,77.91,77.92,77.90,77.92,2700
06/19/2006,1124,77.93,77.93,77.91,77.91,6100
06/19/2006,1125,77.89,77.89,77.83,77.85,17700
06/19/2006,1126,77.84,77.89,77.82,77.84,11600
06/19/2006,1127,77.84,77.93,77.84,77.90,9200
06/19/2006,1128,77.90,77.93,77.90,77.92,4400
06/19/2006,1129,77.92,77.95,77.91,77.94,8100
06/19/2006,1130,77.94,77.95,77.89,77.89,8200
06/19/2006,1131,77.88,77.89,77.87,77.88,6500
06/19/2006,1132,77.86,77.93,77.86,77.91,13900
06/19/2006,1133,77.91,77.91,77.83,77.85,7100
06/19/2006,1134,77.86,77.86,77.81,77.85,16900
06/19/2006,1135,77.86,77.88,77.85,77.87,4900
06/19/2006,1136,77.86,77.88,77.81,77.84,9600
06/19/2006,1137,77.85,77.87,77.84,77.86,11200
06/19/2006,1138,77.86,77.86,77.84,77.85,7100
06/19/2006,1139,77.86,77.87,77.84,77.86,12200
06/19/2006,1140,77.85,77.88,77.85,77.88,5200
06/19/2006,1141,77.88,77.95,77.87,77.95,17400
06/19/2006,1142,77.94,77.98,77.93,77.98,6200
06/19/2006,1143,77.98,77.98,77.91,77.91,10600
06/19/2006,1144,77.91,78.00,77.91,77.97,21900
06/19/2006,1145,77.98,78.01,77.95,77.95,6900
06/19/2006,1146,77.95,77.99,77.95,77.99,4100
06/19/2006,1147,77.99,78.00,77.98,77.99,6300
06/19/2006,1148,77.99,78.00,77.96,77.99,9300
06/19/2006,1149,77.99,78.03,77.97,78.03,14100
06/19/2006,1150,78.03,78.03,77.98,77.98,5000
06/19/2006,1151,77.98,78.00,77.96,77.99,7100
06/19/2006,1152,78.00,78.00,77.97,77.98,4300
06/19/2006,1153,77.98,77.98,77.96,77.96,6000
06/19/2006,1154,77.94,77.95,77.89,77.91,13600
06/19/2006,1155,77.93,77.94,77.87,77.90,3400
06/19/2006,1156,77.91,77.95,77.91,77.93,17500
06/19/2006,1157,77.91,77.93,77.91,77.92,4100
06/19/2006,1158,77.92,78.01,77.92,78.01,7900
06/19/2006,1159,78.00,78.02,77.97,78.01,5500
06/19/2006,1200,78.02,78.03,78.00,78.02,4000
06/19/2006,1201,78.02,78.04,78.01,78.02,4900
06/19/2006,1202,78.02,78.09,78.01,78.08,6200
06/19/2006,1203,78.10,78.11,78.09,78.11,10500
06/19/2006,1204,78.11,78.12,78.10,78.10,11700
06/19/2006,1205,78.10,78.12,78.06,78.06,9800
06/19/2006,1206,78.06,78.06,78.04,78.05,3100
06/19/2006,1207,78.05,78.09,78.04,78.07,9500
06/19/2006,1208,78.06,78.07,78.03,78.07,4400
06/19/2006,1209,78.05,78.07,78.05,78.06,2900
06/19/2006,1210,78.07,78.07,78.01,78.01,13400
06/19/2006,1211,78.01,78.04,78.00,78.04,12700
06/19/2006,1212,78.04,78.06,78.04,78.04,6100
06/19/2006,1213,78.05,78.05,78.02,78.05,10500
06/19/2006,1214,78.04,78.05,78.03,78.05,8600
06/19/2006,1215,78.05,78.11,78.05,78.11,15400
06/19/2006,1216,78.12,78.12,78.07,78.08,15100
06/19/2006,1217,78.07,78.11,78.07,78.10,4700
06/19/2006,1218,78.11,78.15,78.11,78.13,13900
06/19/2006,1219,78.12,78.14,78.11,78.12,9100
06/19/2006,1220,78.10,78.10,78.06,78.08,7200
06/19/2006,1221,78.07,78.08,78.04,78.07,9800
06/19/2006,1222,78.05,78.07,78.05,78.05,6200
06/19/2006,1223,78.05,78.05,78.04,78.05,4200
06/19/2006,1224,78.04,78.04,78.00,78.01,4300
06/19/2006,1225,78.02,78.02,78.00,78.01,4600
06/19/2006,1226,78.01,78.05,77.99,78.05,10100
06/19/2006,1227,78.03,78.05,77.99,78.01,8900
06/19/2006,1228,78.00,78.01,78.00,78.01,1300
06/19/2006,1229,78.02,78.02,77.99,78.00,2100
06/19/2006,1230,77.98,78.02,77.98,78.02,6200
06/19/2006,1231,78.02,78.05,78.01,78.04,4900
06/19/2006,1232,78.03,78.04,78.02,78.04,2100
06/19/2006,1233,78.05,78.06,78.05,78.05,5300
06/19/2006,1234,78.05,78.05,78.01,78.01,4200
06/19/2006,1235,78.02,78.03,78.00,78.00,6500
06/19/2006,1236,78.01,78.01,78.00,78.01,3400
06/19/2006,1237,78.01,78.03,78.01,78.02,3300
06/19/2006,1238,78.02,78.02,77.95,77.97,6900
06/19/2006,1239,77.97,78.01,77.97,78.00,16900
06/19/2006,1240,78.00,78.06,78.00,78.01,11800
06/19/2006,1241,78.02,78.04,78.02,78.04,5600
06/19/2006,1242,78.04,78.05,78.04,78.05,5300
06/19/2006,1243,78.05,78.06,78.05,78.05,2300
06/19/2006,1244,78.05,78.07,78.05,78.06,5900
06/19/2006,1245,78.07,78.08,78.06,78.07,5900
06/19/2006,1246,78.07,78.07,78.02,78.02,3000
06/19/2006,1247,78.03,78.03,78.02,78.02,900
06/19/2006,1248,78.02,78.03,78.02,78.03,1600
06/19/2006,1249,78.03,78.04,78.02,78.02,2400
06/19/2006,1250,78.02,78.02,77.99,77.99,5500
06/19/2006,1251,78.00,78.02,78.00,78.02,5300
06/19/2006,1252,78.03,78.03,78.01,78.02,2200
06/19/2006,1253,78.02,78.02,77.99,78.00,7000
06/19/2006,1254,78.00,78.00,78.00,78.00,2300
06/19/2006,1255,77.98,78.01,77.95,78.00,10700
06/19/2006,1256,78.00,78.00,77.98,77.98,5200
06/19/2006,1257,77.99,78.00,77.99,78.00,3300
06/19/2006,1258,78.01,78.02,78.01,78.01,6400
06/19/2006,1259,78.02,78.03,77.99,78.02,9700
06/19/2006,1300,78.01,78.02,78.00,78.00,4600
06/19/2006,1301,77.99,78.00,77.94,78.00,7800
06/19/2006,1302,78.00,78.00,77.97,77.99,6300
06/19/2006,1303,77.99,78.00,77.99,77.99,4800
06/19/2006,1304,77.99,78.00,77.97,77.98,5400
06/19/2006,1305,77.98,77.98,77.95,77.95,8100
06/19/2006,1306,77.93,77.93,77.88,77.90,10100
06/19/2006,1307,77.89,77.89,77.82,77.84,16600
06/19/2006,1308,77.85,77.89,77.84,77.86,12000
06/19/2006,1309,77.86,77.91,77.86,77.89,6400
06/19/2006,1310,77.89,77.90,77.85,77.87,9700
06/19/2006,1311,77.84,77.85,77.81,77.85,9200
06/19/2006,1312,77.83,77.84,77.81,77.81,7800
06/19/2006,1313,77.82,77.82,77.68,77.70,21200
06/19/2006,1314,77.72,77.74,77.66,77.67,8600
06/19/2006,1315,77.67,77.73,77.67,77.72,5000
06/19/2006,1316,77.73,77.75,77.69,77.75,10200
06/19/2006,1317,77.75,77.77,77.72,77.72,8600
06/19/2006,1318,77.72,77.75,77.69,77.69,5400
06/19/2006,1319,77.70,77.70,77.64,77.64,6200
06/19/2006,1320,77.67,77.69,77.67,77.67,5900
06/19/2006,1321,77.67,77.68,77.66,77.66,6300
06/19/2006,1322,77.66,77.69,77.66,77.67,4200
06/19/2006,1323,77.68,77.70,77.68,77.68,10700
06/19/2006,1324,77.65,77.66,77.55,77.56,17200
06/19/2006,1325,77.56,77.65,77.55,77.64,21000
06/19/2006,1326,77.65,77.66,77.63,77.63,7200
06/19/2006,1327,77.61,77.63,77.61,77.61,10800
06/19/2006,1328,77.61,77.61,77.54,77.55,4700
06/19/2006,1329,77.55,77.63,77.55,77.61,12100
06/19/2006,1330,77.60,77.66,77.60,77.61,5200
06/19/2006,1331,77.63,77.66,77.60,77.62,12100
06/19/2006,1332,77.64,77.65,77.62,77.62,2900
06/19/2006,1333,77.62,77.63,77.59,77.59,5400
06/19/2006,1334,77.57,77.59,77.57,77.58,3700
06/19/2006,1335,77.56,77.57,77.51,77.55,13500
06/19/2006,1336,77.55,77.57,77.53,77.54,11600
06/19/2006,1337,77.54,77.57,77.51,77.51,8300
06/19/2006,1338,77.52,77.58,77.49,77.49,19100
06/19/2006,1339,77.50,77.54,77.48,77.53,9600
06/19/2006,1340,77.52,77.53,77.52,77.53,8500
06/19/2006,1341,77.53,77.53,77.45,77.52,23100
06/19/2006,1342,77.50,77.50,77.37,77.37,10700
06/19/2006,1343,77.37,77.44,77.35,77.44,24000
06/19/2006,1344,77.48,77.49,77.44,77.48,10000
06/19/2006,1345,77.48,77.50,77.46,77.50,16300
06/19/2006,1346,77.50,77.57,77.50,77.55,16500
06/19/2006,1347,77.52,77.60,77.49,77.57,16400
06/19/2006,1348,77.57,77.59,77.52,77.52,38900
06/19/2006,1349,77.54,77.54,77.52,77.52,1900
06/19/2006,1350,77.53,77.55,77.51,77.52,14600
06/19/2006,1351,77.52,77.52,77.47,77.51,3500
06/19/2006,1352,77.51,77.55,77.50,77.53,17200
06/19/2006,1353,77.53,77.53,77.44,77.48,8300
06/19/2006,1354,77.49,77.54,77.43,77.46,42400
06/19/2006,1355,77.46,77.50,77.46,77.47,14900
06/19/2006,1356,77.47,77.47,77.43,77.47,8100
06/19/2006,1357,77.49,77.50,77.42,77.48,10100
06/19/2006,1358,77.46,77.50,77.46,77.48,5900
06/19/2006,1359,77.48,77.48,77.47,77.48,5900
06/19/2006,1400,77.48,77.48,77.43,77.45,12100
06/19/2006,1401,77.46,77.46,77.41,77.41,11000
06/19/2006,1402,77.42,77.44,77.37,77.39,29100
06/19/2006,1403,77.39,77.45,77.39,77.43,12300
06/19/2006,1404,77.45,77.47,77.44,77.46,5100
06/19/2006,1405,77.45,77.47,77.43,77.47,8500
06/19/2006,1406,77.48,77.49,77.47,77.49,10600
06/19/2006,1407,77.47,77.50,77.47,77.49,17300
06/19/2006,1408,77.48,77.49,77.44,77.45,21200
06/19/2006,1409,77.45,77.45,77.43,77.44,1800
06/19/2006,1410,77.45,77.50,77.45,77.50,18800
06/19/2006,1411,77.50,77.53,77.50,77.52,11500
06/19/2006,1412,77.53,77.55,77.52,77.54,13500
06/19/2006,1413,77.54,77.55,77.53,77.53,10000
06/19/2006,1414,77.53,77.54,77.47,77.50,45100
06/19/2006,1415,77.50,77.55,77.49,77.51,31600
06/19/2006,1416,77.51,77.54,77.48,77.48,12200
06/19/2006,1417,77.48,77.56,77.48,77.56,13400
06/19/2006,1418,77.55,77.55,77.54,77.54,3500
06/19/2006,1419,77.55,77.57,77.55,77.57,3900
06/19/2006,1420,77.56,77.57,77.47,77.47,11900
06/19/2006,1421,77.46,77.50,77.44,77.45,9700
06/19/2006,1422,77.45,77.47,77.43,77.47,11800
06/19/2006,1423,77.47,77.47,77.40,77.44,16800
06/19/2006,1424,77.44,77.44,77.40,77.40,11500
06/19/2006,1425,77.42,77.43,77.38,77.40,10700
06/19/2006,1426,77.39,77.45,77.39,77.44,13500
06/19/2006,1427,77.45,77.46,77.45,77.45,6000
06/19/2006,1428,77.45,77.49,77.44,77.49,18700
06/19/2006,1429,77.51,77.53,77.48,77.49,4100
06/19/2006,1430,77.52,77.54,77.49,77.52,14300
06/19/2006,1431,77.53,77.54,77.52,77.53,14200
06/19/2006,1432,77.54,77.57,77.52,77.57,30600
06/19/2006,1433,77.55,77.58,77.55,77.56,2600
06/19/2006,1434,77.57,77.57,77.50,77.55,15200
06/19/2006,1435,77.54,77.55,77.54,77.55,5400
06/19/2006,1436,77.54,77.56,77.52,77.55,13000
06/19/2006,1437,77.55,77.60,77.55,77.58,24700
06/19/2006,1438,77.59,77.60,77.50,77.52,14500
06/19/2006,1439,77.55,77.60,77.55,77.60,9300
06/19/2006,1440,77.60,77.61,77.57,77.60,36700
06/19/2006,1441,77.61,77.63,77.61,77.61,9100
06/19/2006,1442,77.61,77.63,77.61,77.63,4800
06/19/2006,1443,77.64,77.64,77.55,77.57,27900
06/19/2006,1444,77.57,77.60,77.55,77.55,30700
06/19/2006,1445,77.55,77.57,77.53,77.57,27500
06/19/2006,1446,77.56,77.58,77.50,77.53,24200
06/19/2006,1447,77.53,77.61,77.53,77.56,20500
06/19/2006,1448,77.58,77.60,77.58,77.60,9900
06/19/2006,1449,77.58,77.61,77.58,77.60,5700
06/19/2006,1450,77.60,77.60,77.54,77.57,19800
06/19/2006,1451,77.55,77.55,77.54,77.55,7500
06/19/2006,1452,77.54,77.57,77.51,77.51,16500
06/19/2006,1453,77.52,77.53,77.50,77.52,23000
06/19/2006,1454,77.52,77.56,77.44,77.44,27500
06/19/2006,1455,77.47,77.50,77.47,77.50,12200
06/19/2006,1456,77.50,77.53,77.49,77.53,6400
06/19/2006,1457,77.54,77.54,77.46,77.46,12800
06/19/2006,1458,77.42,77.43,77.41,77.42,11600
06/19/2006,1459,77.42,77.45,77.41,77.42,6600
06/19/2006,1500,77.41,77.41,77.34,77.38,27200
06/19/2006,1501,77.38,77.46,77.38,77.46,13200
06/19/2006,1502,77.48,77.48,77.44,77.48,8900
06/19/2006,1503,77.47,77.47,77.45,77.47,10700
06/19/2006,1504,77.49,77.49,77.48,77.48,5900
06/19/2006,1505,77.50,77.50,77.46,77.47,9200
06/19/2006,1506,77.47,77.51,77.47,77.51,12900
06/19/2006,1507,77.52,77.55,77.48,77.54,33800
06/19/2006,1508,77.54,77.55,77.52,77.54,20800
06/19/2006,1509,77.56,77.58,77.55,77.56,7100
06/19/2006,1510,77.57,77.57,77.56,77.56,7600
06/19/2006,1511,77.57,77.57,77.54,77.54,32000
06/19/2006,1512,77.53,77.58,77.53,77.57,8300
06/19/2006,1513,77.57,77.59,77.57,77.59,2900
06/19/2006,1514,77.59,77.59,77.56,77.56,14100
06/19/2006,1515,77.56,77.60,77.56,77.60,22200
06/19/2006,1516,77.60,77.60,77.57,77.57,22700
06/19/2006,1517,77.58,77.61,77.57,77.61,8500
06/19/2006,1518,77.57,77.63,77.57,77.63,9700
06/19/2006,1519,77.63,77.65,77.62,77.62,8300
06/19/2006,1520,77.62,77.65,77.62,77.65,6600
06/19/2006,1521,77.65,77.73,77.65,77.72,18100
06/19/2006,1522,77.70,77.70,77.66,77.68,19900
06/19/2006,1523,77.68,77.73,77.67,77.73,16200
06/19/2006,1524,77.73,77.73,77.69,77.71,19800
06/19/2006,1525,77.70,77.71,77.67,77.71,7000
06/19/2006,1526,77.72,77.78,77.71,77.78,7100
06/19/2006,1527,77.78,77.85,77.77,77.78,19400
06/19/2006,1528,77.80,77.88,77.80,77.88,11900
06/19/2006,1529,77.88,77.88,77.81,77.81,12500
06/19/2006,1530,77.81,77.83,77.78,77.79,6000
06/19/2006,1531,77.79,77.81,77.77,77.79,11400
06/19/2006,1532,77.79,77.82,77.78,77.82,10700
06/19/2006,1533,77.83,77.85,77.82,77.83,30200
06/19/2006,1534,77.83,77.87,77.83,77.86,37600
06/19/2006,1535,77.86,77.86,77.82,77.85,7700
06/19/2006,1536,77.83,77.86,77.82,77.83,12500
06/19/2006,1537,77.84,77.90,77.83,77.88,8100
06/19/2006,1538,77.89,77.95,77.89,77.95,12600
06/19/2006,1539,77.94,77.95,77.91,77.95,31900
06/19/2006,1540,77.95,77.95,77.78,77.80,21300
06/19/2006,1541,77.80,77.81,77.76,77.76,19200
06/19/2006,1542,77.76,77.78,77.76,77.78,4200
06/19/2006,1543,77.78,77.79,77.71,77.74,8800
06/19/2006,1544,77.75,77.75,77.71,77.71,18300
06/19/2006,1545,77.71,77.74,77.66,77.72,9500
06/19/2006,1546,77.72,77.73,77.66,77.68,37200
06/19/2006,1547,77.68,77.70,77.65,77.67,24300
06/19/2006,1548,77.67,77.76,77.67,77.73,17300
06/19/2006,1549,77.73,77.73,77.69,77.72,7400
06/19/2006,1550,77.72,77.76,77.70,77.71,12400
06/19/2006,1551,77.71,77.79,77.70,77.78,22000
06/19/2006,1552,77.78,77.80,77.78,77.79,19400
06/19/2006,1553,77.79,77.82,77.79,77.82,17600
06/19/2006,1554,77.81,77.82,77.81,77.81,11300
06/19/2006,1555,77.82,77.82,77.75,77.75,10300
06/19/2006,1556,77.74,77.79,77.74,77.79,14200
06/19/2006,1557,77.79,77.83,77.76,77.81,25900
06/19/2006,1558,77.81,77.82,77.78,77.78,27500
06/19/2006,1559,77.78,77.79,77.72,77.72,22900
06/19/2006,1600,77.72,77.74,77.68,77.69,43200
06/20/2006,0931,77.84,77.90,77.84,77.90,88800
06/20/2006,0932,77.91,77.91,77.80,77.85,8000
06/20/2006,0933,77.85,77.89,77.82,77.82,12600
06/20/2006,0934,77.81,77.84,77.73,77.76,9900
06/20/2006,0935,77.77,77.79,77.73,77.78,10100
06/20/2006,0936,77.77,77.87,77.75,77.85,26500
06/20/2006,0937,77.87,77.88,77.75,77.85,13900
06/20/2006,0938,77.85,77.86,77.80,77.82,13800
06/20/2006,0939,77.82,77.84,77.77,77.80,16100
06/20/2006,0940,77.80,77.89,77.75,77.88,24500
06/20/2006,0941,77.89,77.94,77.80,77.83,14100
06/20/2006,0942,77.84,77.86,77.78,77.82,16900
06/20/2006,0943,77.82,77.84,77.72,77.76,13000
06/20/2006,0944,77.77,77.83,77.72,77.81,10600
06/20/2006,0945,77.82,77.82,77.70,77.80,9000
06/20/2006,0946,77.80,77.81,77.74,77.80,10900
06/20/2006,0947,77.80,77.83,77.73,77.79,14000
06/20/2006,0948,77.79,77.79,77.62,77.67,13000
06/20/2006,0949,77.67,77.74,77.60,77.67,19700
06/20/2006,0950,77.67,77.75,77.66,77.70,12500
06/20/2006,0951,77.72,77.75,77.63,77.69,18100
06/20/2006,0952,77.69,77.74,77.66,77.73,8500
06/20/2006,0953,77.69,77.71,77.61,77.70,14300
06/20/2006,0954,77.68,77.70,77.63,77.65,7100
06/20/2006,0955,77.65,77.67,77.64,77.64,15600
06/20/2006,0956,77.63,77.67,77.55,77.61,13800
06/20/2006,0957,77.62,77.62,77.57,77.57,13400
06/20/2006,0958,77.57,77.57,77.52,77.55,16200
06/20/2006,0959,77.55,77.60,77.52,77.58,25900
06/20/2006,1000,77.55,77.59,77.54,77.54,9900
06/20/2006,1001,77.58,77.58,77.50,77.54,11100
06/20/2006,1002,77.56,77.60,77.52,77.55,19400
06/20/2006,1003,77.53,77.56,77.52,77.54,6800
06/20/2006,1004,77.53,77.53,77.45,77.46,19400
06/20/2006,1005,77.45,77.52,77.42,77.52,18200
06/20/2006,1006,77.53,77.60,77.53,77.57,17500
06/20/2006,1007,77.58,77.58,77.47,77.47,6500
06/20/2006,1008,77.49,77.49,77.36,77.36,14700
06/20/2006,1009,77.38,77.40,77.34,77.37,38900
06/20/2006,1010,77.37,77.38,77.33,77.33,12900
06/20/2006,1011,77.35,77.35,77.31,77.34,15600
06/20/2006,1012,77.34,77.34,77.29,77.29,15900
06/20/2006,1013,77.29,77.32,77.29,77.31,19600
06/20/2006,1014,77.30,77.31,77.25,77.29,47600
06/20/2006,1015,77.29,77.35,77.29,77.33,39800
06/20/2006,1016,77.32,77.41,77.31,77.41,31700
06/20/2006,1017,77.40,77.45,77.37,77.41,18100
06/20/2006,1018,77.41,77.50,77.38,77.47,19800
06/20/2006,1019,77.47,77.48,77.36,77.40,14800
06/20/2006,1020,77.40,77.44,77.40,77.42,14100
06/20/2006,1021,77.42,77.50,77.42,77.44,12200
06/20/2006,1022,77.46,77.46,77.40,77.44,10900
06/20/2006,1023,77.44,77.44,77.32,77.35,16900
06/20/2006,1024,77.35,77.40,77.35,77.39,21300
06/20/2006,1025,77.39,77.39,77.30,77.35,14000
06/20/2006,1026,77.35,77.38,77.35,77.38,12900
06/20/2006,1027,77.36,77.38,77.35,77.37,7500
06/20/2006,1028,77.37,77.37,77.34,77.37,8700
06/20/2006,1029,77.37,77.37,77.32,77.37,24300
06/20/2006,1030,77.40,77.43,77.33,77.36,8900
06/20/2006,1031,77.36,77.45,77.36,77.42,10300
06/20/2006,1032,77.44,77.50,77.39,77.47,50800
06/20/2006,1033,77.47,77.51,77.46,77.48,24600
06/20/2006,1034,77.46,77.49,77.43,77.48,13900
06/20/2006,1035,77.48,77.48,77.42,77.43,4600
06/20/2006,1036,77.44,77.52,77.42,77.51,24900
06/20/2006,1037,77.55,77.58,77.51,77.58,12800
06/20/2006,1038,77.60,77.61,77.53,77.55,16200
06/20/2006,1039,77.54,77.55,77.54,77.55,27100
06/20/2006,1040,77.54,77.55,77.50,77.52,19500
06/20/2006,1041,77.53,77.56,77.53,77.55,21000
06/20/2006,1042,77.56,77.58,77.52,77.53,9900
06/20/2006,1043,77.53,77.55,77.53,77.53,9800
06/20/2006,1044,77.53,77.56,77.51,77.54,5600
06/20/2006,1045,77.54,77.54,77.52,77.53,6400
06/20/2006,1046,77.53,77.54,77.53,77.54,17900
06/20/2006,1047,77.54,77.55,77.53,77.53,7000
06/20/2006,1048,77.53,77.54,77.47,77.48,7200
06/20/2006,1049,77.49,77.53,77.49,77.52,27500
06/20/2006,1050,77.55,77.55,77.53,77.55,8900
06/20/2006,1051,77.54,77.55,77.51,77.54,13500
06/20/2006,1052,77.55,77.59,77.54,77.58,17400
06/20/2006,1053,77.59,77.64,77.57,77.57,17700
06/20/2006,1054,77.57,77.58,77.56,77.57,6700
06/20/2006,1055,77.57,77.63,77.56,77.63,12000
06/20/2006,1056,77.64,77.64,77.53,77.53,10100
06/20/2006,1057,77.52,77.53,77.51,77.53,9300
06/20/2006,1058,77.54,77.58,77.53,77.58,12300
06/20/2006,1059,77.58,77.59,77.57,77.57,4600
06/20/2006,1100,77.57,77.63,77.57,77.62,13700
06/20/2006,1101,77.60,77.62,77.54,77.54,13000
06/20/2006,1102,77.54,77.66,77.51,77.64,20200
06/20/2006,1103,77.66,77.67,77.63,77.64,3900
06/20/2006,1104,77.65,77.68,77.64,77.67,13100
06/20/2006,1105,77.67,77.71,77.66,77.66,17100
06/20/2006,1106,77.67,77.68,77.61,77.64,7900
06/20/2006,1107,77.64,77.64,77.62,77.63,6500
06/20/2006,1108,77.63,77.67,77.62,77.67,12200
06/20/2006,1109,77.67,77.74,77.66,77.68,16800
06/20/2006,1110,77.69,77.70,77.63,77.64,9800
06/20/2006,1111,77.63,77.67,77.61,77.67,20300
06/20/2006,1112,77.65,77.68,77.65,77.67,11700
06/20/2006,1113,77.68,77.68,77.61,77.63,15700
06/20/2006,1114,77.64,77.65,77.61,77.63,13700
06/20/2006,1115,77.62,77.65,77.59,77.63,7200
06/20/2006,1116,77.63,77.64,77.61,77.61,6900
06/20/2006,1117,77.61,77.61,77.60,77.60,2300
06/20/2006,1118,77.60,77.60,77.59,77.60,1600
06/20/2006,1119,77.61,77.62,77.59,77.60,15300
06/20/2006,1120,77.61,77.65,77.61,77.65,19500
06/20/2006,1121,77.65,77.69,77.64,77.67,13000
06/20/2006,1122,77.68,77.72,77.66,77.72,25900
06/20/2006,1123,77.75,77.82,77.74,77.81,29700
06/20/2006,1124,77.80,77.81,77.76,77.78,12200
06/20/2006,1125,77.79,77.79,77.76,77.78,3300
06/20/2006,1126,77.79,77.79,77.78,77.78,12100
06/20/2006,1127,77.79,77.82,77.79,77.81,14300
06/20/2006,1128,77.81,77.89,77.81,77.89,22800
06/20/2006,1129,77.88,77.95,77.88,77.93,4400
06/20/2006,1130,77.93,78.02,77.92,78.00,25900
06/20/2006,1131,78.00,78.03,77.99,78.03,13500
06/20/2006,1132,78.04,78.05,78.02,78.03,12900
06/20/2006,1133,78.03,78.05,78.02,78.05,15400
06/20/2006,1134,78.03,78.04,78.02,78.04,12300
06/20/2006,1135,78.04,78.07,78.04,78.07,20500
06/20/2006,1136,78.06,78.11,78.06,78.10,27900
06/20/2006,1137,78.11,78.17,78.11,78.16,18000
06/20/2006,1138,78.16,78.25,78.16,78.23,20100
06/20/2006,1139,78.25,78.25,78.15,78.18,13700
06/20/2006,1140,78.18,78.25,78.18,78.21,20400
06/20/2006,1141,78.21,78.24,78.21,78.23,10900
06/20/2006,1142,78.21,78.27,78.21,78.24,20300
06/20/2006,1143,78.25,78.25,78.21,78.25,12000
06/20/2006,1144,78.25,78.25,78.18,78.22,30700
06/20/2006,1145,78.21,78.24,78.19,78.24,19600
06/20/2006,1146,78.24,78.25,78.18,78.18,6400
06/20/2006,1147,78.18,78.20,78.16,78.16,9900
06/20/2006,1148,78.16,78.18,78.14,78.15,9100
06/20/2006,1149,78.13,78.15,78.12,78.15,8200
06/20/2006,1150,78.15,78.16,78.12,78.13,3900
06/20/2006,1151,78.12,78.23,78.12,78.22,15700
06/20/2006,1152,78.23,78.24,78.20,78.22,13100
06/20/2006,1153,78.20,78.22,78.19,78.20,2900
06/20/2006,1154,78.20,78.22,78.20,78.21,20900
06/20/2006,1155,78.22,78.22,78.18,78.21,17900
06/20/2006,1156,78.18,78.21,78.17,78.20,22200
06/20/2006,1157,78.21,78.22,78.16,78.21,15600
06/20/2006,1158,78.22,78.24,78.20,78.24,13700
06/20/2006,1159,78.24,78.29,78.24,78.29,23700
06/20/2006,1200,78.29,78.30,78.25,78.25,8500
06/20/2006,1201,78.26,78.30,78.25,78.25,19800
06/20/2006,1202,78.25,78.26,78.21,78.23,8000
06/20/2006,1203,78.26,78.27,78.23,78.27,26500
06/20/2006,1204,78.26,78.28,78.24,78.28,14100
06/20/2006,1205,78.26,78.28,78.20,78.28,15400
06/20/2006,1206,78.28,78.29,78.24,78.27,9400
06/20/2006,1207,78.27,78.28,78.24,78.27,8700
06/20/2006,1208,78.24,78.26,78.24,78.26,7700
06/20/2006,1209,78.24,78.25,78.24,78.24,2200
06/20/2006,1210,78.25,78.25,78.20,78.24,6900
06/20/2006,1211,78.22,78.22,78.17,78.20,16700
06/20/2006,1212,78.22,78.23,78.20,78.20,5100
06/20/2006,1213,78.21,78.22,78.17,78.22,13200
06/20/2006,1214,78.22,78.25,78.20,78.24,7400
06/20/2006,1215,78.20,78.24,78.20,78.24,6800
06/20/2006,1216,78.25,78.25,78.24,78.24,2500
06/20/2006,1217,78.23,78.25,78.23,78.24,3300
06/20/2006,1218,78.25,78.26,78.23,78.25,7400
06/20/2006,1219,78.25,78.26,78.22,78.22,5600
06/20/2006,1220,78.22,78.23,78.21,78.22,8200
06/20/2006,1221,78.21,78.25,78.20,78.23,16200
06/20/2006,1222,78.22,78.23,78.19,78.19,9000
06/20/2006,1223,78.21,78.23,78.21,78.22,16600
06/20/2006,1224,78.22,78.25,78.22,78.24,6000
06/20/2006,1225,78.26,78.29,78.25,78.25,10300
06/20/2006,1226,78.26,78.28,78.26,78.26,3600
06/20/2006,1227,78.26,78.27,78.26,78.27,4900
06/20/2006,1228,78.26,78.26,78.22,78.22,8200
06/20/2006,1229,78.22,78.24,78.22,78.23,1900
06/20/2006,1230,78.22,78.23,78.17,78.17,3900
06/20/2006,1231,78.20,78.20,78.14,78.16,11600
06/20/2006,1232,78.16,78.16,78.13,78.13,11000
06/20/2006,1233,78.14,78.17,78.14,78.16,11900
06/20/2006,1234,78.15,78.17,78.15,78.17,3500
06/20/2006,1235,78.19,78.19,78.15,78.15,4300
06/20/2006,1236,78.15,78.16,78.15,78.15,3300
06/20/2006,1237,78.16,78.19,78.16,78.18,6600
06/20/2006,1238,78.19,78.19,78.19,78.19,6300
06/20/2006,1239,78.19,78.19,78.15,78.16,9200
06/20/2006,1240,78.17,78.17,78.13,78.14,7100
06/20/2006,1241,78.15,78.20,78.15,78.19,11400
06/20/2006,1242,78.19,78.21,78.19,78.20,3400
06/20/2006,1243,78.19,78.19,78.16,78.16,6000
06/20/2006,1244,78.18,78.18,78.17,78.18,1700
06/20/2006,1245,78.17,78.17,78.14,78.16,8400
06/20/2006,1246,78.14,78.16,78.14,78.16,10100
06/20/2006,1247,78.15,78.15,78.11,78.12,10400
06/20/2006,1248,78.12,78.16,78.10,78.16,13500
06/20/2006,1249,78.15,78.17,78.15,78.17,7500
06/20/2006,1250,78.17,78.17,78.17,78.17,500
06/20/2006,1251,78.17,78.19,78.16,78.19,10000
06/20/2006,1252,78.19,78.19,78.17,78.19,5300
06/20/2006,1253,78.19,78.19,78.07,78.08,23500
06/20/2006,1254,78.10,78.12,78.06,78.12,18900
06/20/2006,1255,78.12,78.13,78.12,78.13,15000
06/20/2006,1256,78.14,78.15,78.12,78.12,10000
06/20/2006,1257,78.12,78.14,78.08,78.13,3600
06/20/2006,1258,78.15,78.19,78.15,78.19,4300
06/20/2006,1259,78.19,78.19,78.18,78.18,8900
06/20/2006,1300,78.17,78.20,78.14,78.20,8900
06/20/2006,1301,78.19,78.19,78.16,78.16,5500
06/20/2006,1302,78.18,78.18,78.17,78.17,6400
06/20/2006,1303,78.17,78.21,78.17,78.21,10800
06/20/2006,1304,78.19,78.21,78.19,78.21,3200
06/20/2006,1305,78.21,78.21,78.15,78.15,13300
06/20/2006,1306,78.17,78.17,78.14,78.16,8300
06/20/2006,1307,78.16,78.20,78.15,78.19,23600
06/20/2006,1308,78.19,78.19,78.18,78.18,7300
06/20/2006,1309,78.18,78.20,78.16,78.20,21800
06/20/2006,1310,78.20,78.20,78.16,78.18,7000
06/20/2006,1311,78.18,78.20,78.18,78.20,8300
06/20/2006,1312,78.20,78.20,78.19,78.19,2500
06/20/2006,1313,78.19,78.19,78.15,78.15,7700
06/20/2006,1314,78.16,78.17,78.15,78.16,4000
06/20/2006,1315,78.16,78.18,78.14,78.18,12900
06/20/2006,1316,78.17,78.19,78.17,78.19,4600
06/20/2006,1317,78.20,78.21,78.18,78.18,14700
06/20/2006,1318,78.17,78.19,78.17,78.18,2000
06/20/2006,1319,78.17,78.19,78.16,78.16,6400
06/20/2006,1320,78.14,78.16,78.14,78.16,11700
06/20/2006,1321,78.16,78.17,78.16,78.17,3000
06/20/2006,1322,78.17,78.18,78.17,78.18,800
06/20/2006,1323,78.17,78.18,78.15,78.15,19800
06/20/2006,1324,78.16,78.17,78.14,78.17,13400
06/20/2006,1325,78.16,78.16,78.14,78.14,3700
06/20/2006,1326,78.14,78.14,78.13,78.13,2400
06/20/2006,1327,78.13,78.13,78.10,78.11,7300
06/20/2006,1328,78.11,78.12,78.11,78.12,7200
06/20/2006,1329,78.11,78.11,78.09,78.10,5500
06/20/2006,1330,78.08,78.10,78.08,78.10,3000
06/20/2006,1331,78.08,78.10,78.04,78.04,5400
06/20/2006,1332,78.03,78.05,78.00,78.03,17100
06/20/2006,1333,78.03,78.03,77.96,78.00,25000
06/20/2006,1334,77.99,78.04,77.98,78.04,22200
06/20/2006,1335,78.03,78.05,78.00,78.05,11300
06/20/2006,1336,78.03,78.03,77.95,77.98,17900
06/20/2006,1337,77.98,78.00,77.97,77.99,7400
06/20/2006,1338,77.99,78.01,77.97,77.98,6800
06/20/2006,1339,77.98,77.98,77.95,77.97,3300
06/20/2006,1340,77.97,77.98,77.94,77.98,6200
06/20/2006,1341,77.97,78.00,77.96,77.96,27500
06/20/2006,1342,77.97,78.02,77.97,78.02,9900
06/20/2006,1343,78.02,78.09,78.02,78.04,11700
06/20/2006,1344,78.03,78.07,78.00,78.07,7100
06/20/2006,1345,78.07,78.15,78.07,78.12,12400
06/20/2006,1346,78.14,78.16,78.11,78.11,9700
06/20/2006,1347,78.11,78.16,78.11,78.16,7500
06/20/2006,1348,78.16,78.19,78.11,78.15,8900
06/20/2006,1349,78.16,78.16,78.13,78.13,7800
06/20/2006,1350,78.13,78.15,78.13,78.13,14400
06/20/2006,1351,78.15,78.19,78.14,78.17,15400
06/20/2006,1352,78.17,78.20,78.17,78.20,9300
06/20/2006,1353,78.20,78.20,78.17,78.17,14200
06/20/2006,1354,78.18,78.20,78.16,78.20,8300
06/20/2006,1355,78.20,78.20,78.19,78.20,2300
06/20/2006,1356,78.20,78.20,78.19,78.19,2800
06/20/2006,1357,78.19,78.20,78.19,78.20,500
06/20/2006,1358,78.19,78.19,78.09,78.15,18900
06/20/2006,1359,78.13,78.20,78.13,78.19,19700
06/20/2006,1400,78.19,78.19,78.16,78.18,16600
06/20/2006,1401,78.18,78.18,78.10,78.16,15000
06/20/2006,1402,78.18,78.18,78.16,78.18,15400
06/20/2006,1403,78.18,78.18,78.11,78.18,19600
06/20/2006,1404,78.17,78.18,78.14,78.18,8200
06/20/2006,1405,78.17,78.22,78.17,78.18,15900
06/20/2006,1406,78.17,78.17,78.13,78.16,4000
06/20/2006,1407,78.15,78.15,78.12,78.14,4200
06/20/2006,1408,78.14,78.23,78.12,78.23,17200
06/20/2006,1409,78.23,78.24,78.18,78.20,5400
06/20/2006,1410,78.19,78.22,78.18,78.22,15000
06/20/2006,1411,78.22,78.28,78.20,78.23,15000
06/20/2006,1412,78.23,78.23,78.21,78.22,2400
06/20/2006,1413,78.22,78.22,78.14,78.16,3300
06/20/2006,1414,78.15,78.18,78.12,78.16,15300
06/20/2006,1415,78.15,78.15,78.13,78.15,3100
06/20/2006,1416,78.13,78.19,78.13,78.16,11500
06/20/2006,1417,78.16,78.17,78.14,78.15,4400
06/20/2006,1418,78.15,78.15,78.10,78.10,10800
06/20/2006,1419,78.10,78.19,78.09,78.18,13100
06/20/2006,1420,78.18,78.18,78.13,78.15,7200
06/20/2006,1421,78.16,78.20,78.15,78.20,8600
06/20/2006,1422,78.20,78.22,78.16,78.18,12300
06/20/2006,1423,78.18,78.18,77.98,77.99,17200
06/20/2006,1424,77.99,78.04,77.98,78.04,13700
06/20/2006,1425,78.02,78.12,78.02,78.05,12200
06/20/2006,1426,78.06,78.08,78.04,78.08,7900
06/20/2006,1427,78.10,78.12,78.07,78.12,4000
06/20/2006,1428,78.13,78.15,78.12,78.13,8400
06/20/2006,1429,78.14,78.16,78.12,78.13,6800
06/20/2006,1430,78.11,78.15,78.11,78.12,13400
06/20/2006,1431,78.11,78.14,78.11,78.14,3400
06/20/2006,1432,78.14,78.14,78.07,78.11,13200
06/20/2006,1433,78.09,78.14,78.09,78.13,9700
06/20/2006,1434,78.14,78.15,78.11,78.15,7300
06/20/2006,1435,78.12,78.15,78.11,78.11,6800
06/20/2006,1436,78.11,78.14,78.11,78.14,11200
06/20/2006,1437,78.14,78.18,78.14,78.18,5000
06/20/2006,1438,78.17,78.20,78.17,78.19,10400
06/20/2006,1439,78.19,78.20,78.18,78.19,5600
06/20/2006,1440,78.18,78.27,78.17,78.20,13800
06/20/2006,1441,78.21,78.22,78.21,78.21,1800
06/20/2006,1442,78.22,78.26,78.22,78.25,10200
06/20/2006,1443,78.22,78.24,78.22,78.24,3100
06/20/2006,1444,78.24,78.25,78.23,78.24,6100
06/20/2006,1445,78.25,78.25,78.20,78.21,13000
06/20/2006,1446,78.21,78.22,78.20,78.22,6400
06/20/2006,1447,78.22,78.22,78.21,78.21,10200
06/20/2006,1448,78.20,78.21,78.17,78.17,5500
06/20/2006,1449,78.16,78.18,78.15,78.18,6000
06/20/2006,1450,78.17,78.20,78.17,78.19,7000
06/20/2006,1451,78.21,78.23,78.21,78.23,3000
06/20/2006,1452,78.23,78.30,78.23,78.27,22700
06/20/2006,1453,78.28,78.29,78.27,78.28,11800
06/20/2006,1454,78.27,78.28,78.25,78.26,5700
06/20/2006,1455,78.27,78.27,78.26,78.27,4700
06/20/2006,1456,78.27,78.28,78.26,78.28,27100
06/20/2006,1457,78.28,78.28,78.22,78.22,14200
06/20/2006,1458,78.21,78.21,78.17,78.18,6100
06/20/2006,1459,78.16,78.17,78.13,78.14,7100
06/20/2006,1500,78.13,78.15,78.11,78.14,18300
06/20/2006,1501,78.13,78.13,78.07,78.07,5700
06/20/2006,1502,78.07,78.07,78.01,78.04,8400
06/20/2006,1503,78.06,78.06,77.99,77.99,14700
06/20/2006,1504,78.00,78.04,77.97,78.04,16800
06/20/2006,1505,78.04,78.05,78.02,78.02,15300
06/20/2006,1506,78.03,78.04,78.02,78.04,22500
06/20/2006,1507,78.04,78.05,78.03,78.04,8900
06/20/2006,1508,78.04,78.10,78.03,78.07,21600
06/20/2006,1509,78.07,78.07,78.00,78.00,14300
06/20/2006,1510,77.99,77.99,77.96,77.99,8300
06/20/2006,1511,77.99,78.07,77.99,78.07,14700
06/20/2006,1512,78.06,78.07,78.04,78.05,9600
06/20/2006,1513,78.05,78.14,78.04,78.09,32300
06/20/2006,1514,78.10,78.17,78.09,78.14,18000
06/20/2006,1515,78.13,78.14,78.11,78.11,7600
06/20/2006,1516,78.11,78.12,78.06,78.07,6900
06/20/2006,1517,78.06,78.07,78.03,78.03,12200
06/20/2006,1518,78.03,78.04,77.99,78.04,23400
06/20/2006,1519,78.03,78.11,78.03,78.09,10300
06/20/2006,1520,78.09,78.15,78.08,78.15,17600
06/20/2006,1521,78.15,78.15,78.14,78.14,12500
06/20/2006,1522,78.15,78.21,78.14,78.18,17700
06/20/2006,1523,78.18,78.18,78.07,78.10,18600
06/20/2006,1524,78.11,78.14,78.10,78.12,15600
06/20/2006,1525,78.12,78.14,78.12,78.14,3200
06/20/2006,1526,78.15,78.22,78.15,78.21,12100
06/20/2006,1527,78.21,78.23,78.18,78.19,15500
06/20/2006,1528,78.17,78.18,78.16,78.17,5900
06/20/2006,1529,78.18,78.24,78.18,78.24,18400
06/20/2006,1530,78.24,78.25,78.16,78.16,25100
06/20/2006,1531,78.17,78.17,78.11,78.15,8900
06/20/2006,1532,78.16,78.20,78.16,78.19,11000
06/20/2006,1533,78.18,78.20,78.11,78.13,9800
06/20/2006,1534,78.11,78.11,78.03,78.07,17900
06/20/2006,1535,78.08,78.11,78.08,78.11,12700
06/20/2006,1536,78.12,78.13,77.97,77.97,23600
06/20/2006,1537,77.95,78.00,77.93,78.00,34700
06/20/2006,1538,78.00,78.00,77.93,77.95,11400
06/20/2006,1539,77.95,77.98,77.95,77.98,16600
06/20/2006,1540,77.99,78.08,77.98,78.02,26600
06/20/2006,1541,78.00,78.04,78.00,78.02,19700
06/20/2006,1542,78.02,78.03,78.00,78.01,9800
06/20/2006,1543,78.01,78.01,77.97,78.01,16000
06/20/2006,1544,78.02,78.05,78.01,78.05,12500
06/20/2006,1545,78.04,78.07,78.04,78.07,5700
06/20/2006,1546,78.07,78.09,78.02,78.04,13800
06/20/2006,1547,78.04,78.04,78.03,78.04,10200
06/20/2006,1548,78.03,78.04,78.00,78.01,14600
06/20/2006,1549,78.01,78.03,77.99,78.02,24600
06/20/2006,1550,78.01,78.06,78.01,78.05,15000
06/20/2006,1551,78.05,78.05,77.98,77.99,17700
06/20/2006,1552,77.99,78.03,77.99,78.02,12400
06/20/2006,1553,78.06,78.07,77.99,77.99,16500
06/20/2006,1554,77.98,77.99,77.93,77.93,13200
06/20/2006,1555,77.93,78.00,77.93,77.98,25800
06/20/2006,1556,77.96,78.00,77.96,77.99,17200
06/20/2006,1557,78.00,78.00,77.94,77.95,19300
06/20/2006,1558,77.95,77.98,77.93,77.94,25500
06/20/2006,1559,77.95,77.96,77.93,77.96,16200
06/20/2006,1600,77.97,77.97,77.95,77.96,28800
06/21/2006,0931,77.99,78.27,77.99,78.25,110000
06/21/2006,0932,78.25,78.33,78.23,78.33,10500
06/21/2006,0933,78.35,78.49,78.35,78.49,13200
06/21/2006,0934,78.48,78.49,78.46,78.47,9400
06/21/2006,0935,78.47,78.47,78.31,78.31,16600
06/21/2006,0936,78.30,78.35,78.29,78.33,5600
06/21/2006,0937,78.33,78.36,78.10,78.31,11700
06/21/2006,0938,78.32,78.47,78.32,78.44,18500
06/21/2006,0939,78.44,78.45,78.36,78.40,47000
06/21/2006,0940,78.43,78.46,78.40,78.41,33500
06/21/2006,0941,78.42,78.43,78.36,78.39,49200
06/21/2006,0942,78.41,78.41,78.23,78.23,32600
06/21/2006,0943,78.20,78.30,78.20,78.28,20300
06/21/2006,0944,78.25,78.27,78.20,78.25,14100
06/21/2006,0945,78.25,78.34,78.21,78.27,19800
06/21/2006,0946,78.29,78.35,78.28,78.33,19400
06/21/2006,0947,78.34,78.42,78.33,78.42,82700
06/21/2006,0948,78.42,78.42,78.34,78.34,17800
06/21/2006,0949,78.35,78.38,78.33,78.37,21500
06/21/2006,0950,78.37,78.38,78.34,78.38,22000
06/21/2006,0951,78.39,78.48,78.37,78.38,62400
06/21/2006,0952,78.38,78.40,78.35,78.39,18200
06/21/2006,0953,78.39,78.39,78.31,78.31,27700
06/21/2006,0954,78.34,78.34,78.26,78.26,35000
06/21/2006,0955,78.27,78.30,78.23,78.30,19700
06/21/2006,0956,78.30,78.30,78.17,78.21,26900
06/21/2006,0957,78.18,78.25,78.17,78.24,22100
06/21/2006,0958,78.26,78.35,78.25,78.35,12500
06/21/2006,0959,78.35,78.35,78.25,78.30,18500
06/21/2006,1000,78.31,78.36,78.28,78.30,12800
06/21/2006,1001,78.26,78.31,78.25,78.31,13200
06/21/2006,1002,78.31,78.34,78.30,78.31,12400
06/21/2006,1003,78.31,78.35,78.25,78.31,29800
06/21/2006,1004,78.33,78.41,78.30,78.36,42000
06/21/2006,1005,78.34,78.38,78.19,78.31,19800
06/21/2006,1006,78.33,78.36,78.29,78.30,40500
06/21/2006,1007,78.34,78.40,78.26,78.38,22400
06/21/2006,1008,78.37,78.37,78.23,78.27,16000
06/21/2006,1009,78.27,78.28,78.22,78.22,9800
06/21/2006,1010,78.21,78.25,78.17,78.22,10000
06/21/2006,1011,78.21,78.25,78.20,78.20,6100
06/21/2006,1012,78.20,78.26,78.16,78.23,26300
06/21/2006,1013,78.24,78.28,78.21,78.24,17200
06/21/2006,1014,78.20,78.20,78.06,78.10,19000
06/21/2006,1015,78.07,78.16,78.06,78.06,20900
06/21/2006,1016,78.06,78.17,78.06,78.17,22600
06/21/2006,1017,78.16,78.20,78.06,78.07,18800
06/21/2006,1018,78.07,78.14,78.06,78.10,37600
06/21/2006,1019,78.09,78.09,78.06,78.06,13000
06/21/2006,1020,78.06,78.08,78.05,78.06,11400
06/21/2006,1021,78.05,78.08,78.02,78.04,9000
06/21/2006,1022,78.05,78.05,77.98,78.01,26800
06/21/2006,1023,78.03,78.10,78.00,78.09,8900
06/21/2006,1024,78.09,78.09,78.03,78.09,8000
06/21/2006,1025,78.09,78.11,78.05,78.09,4300
06/21/2006,1026,78.09,78.09,78.04,78.09,7400
06/21/2006,1027,78.10,78.16,78.10,78.15,11400
06/21/2006,1028,78.16,78.23,78.15,78.18,18000
06/21/2006,1029,78.15,78.20,78.11,78.11,11500
06/21/2006,1030,78.10,78.12,78.10,78.10,1800
06/21/2006,1031,78.09,78.12,78.07,78.11,16000
06/21/2006,1032,78.11,78.16,78.07,78.16,24200
06/21/2006,1033,78.15,78.16,78.05,78.07,21800
06/21/2006,1034,78.08,78.13,78.07,78.10,17600
06/21/2006,1035,78.12,78.13,78.07,78.09,18600
06/21/2006,1036,78.09,78.13,78.07,78.08,11100
06/21/2006,1037,78.07,78.11,78.06,78.06,4700
06/21/2006,1038,78.07,78.07,78.03,78.05,9000
06/21/2006,1039,78.05,78.09,78.02,78.08,13800
06/21/2006,1040,78.08,78.13,78.08,78.11,40100
06/21/2006,1041,78.13,78.17,78.13,78.15,7500
06/21/2006,1042,78.13,78.17,78.12,78.14,8300
06/21/2006,1043,78.14,78.16,78.13,78.14,7100
06/21/2006,1044,78.10,78.10,78.07,78.08,8000
06/21/2006,1045,78.09,78.13,78.09,78.13,10800
06/21/2006,1046,78.14,78.14,78.11,78.13,8700
06/21/2006,1047,78.12,78.13,78.11,78.11,3800
06/21/2006,1048,78.11,78.12,78.03,78.03,8900
06/21/2006,1049,78.08,78.09,78.03,78.08,11000
06/21/2006,1050,78.09,78.10,78.06,78.06,8800
06/21/2006,1051,78.04,78.07,78.04,78.07,5900
06/21/2006,1052,78.06,78.09,78.06,78.08,3900
06/21/2006,1053,78.08,78.08,78.04,78.07,3700
06/21/2006,1054,78.08,78.11,78.05,78.11,11100
06/21/2006,1055,78.11,78.11,78.07,78.09,10700
06/21/2006,1056,78.07,78.10,78.04,78.06,13400
06/21/2006,1057,78.08,78.09,78.03,78.09,7800
06/21/2006,1058,78.06,78.11,78.03,78.10,9000
06/21/2006,1059,78.08,78.09,78.02,78.03,10600
06/21/2006,1100,78.02,78.06,78.01,78.05,11300
06/21/2006,1101,78.02,78.07,78.00,78.07,12700
06/21/2006,1102,78.06,78.16,78.05,78.13,13800
06/21/2006,1103,78.13,78.14,78.08,78.11,5900
06/21/2006,1104,78.08,78.22,78.08,78.22,11900
06/21/2006,1105,78.21,78.23,78.14,78.18,7400
06/21/2006,1106,78.19,78.24,78.18,78.18,17300
06/21/2006,1107,78.19,78.27,78.19,78.23,10700
06/21/2006,1108,78.23,78.23,78.19,78.21,4000
06/21/2006,1109,78.19,78.21,78.19,78.20,1800
06/21/2006,1110,78.22,78.22,78.18,78.21,10400
06/21/2006,1111,78.24,78.25,78.18,78.19,18400
06/21/2006,1112,78.19,78.21,78.19,78.21,7600
06/21/2006,1113,78.21,78.21,78.15,78.16,8100
06/21/2006,1114,78.16,78.20,78.16,78.19,13300
06/21/2006,1115,78.25,78.26,78.20,78.24,38400
06/21/2006,1116,78.24,78.26,78.23,78.25,4900
06/21/2006,1117,78.26,78.26,78.24,78.26,7400
06/21/2006,1118,78.26,78.29,78.26,78.29,5600
06/21/2006,1119,78.29,78.29,78.28,78.29,5400
06/21/2006,1120,78.29,78.31,78.28,78.28,18200
06/21/2006,1121,78.26,78.27,78.22,78.25,3100
06/21/2006,1122,78.24,78.24,78.21,78.22,6100
06/21/2006,1123,78.21,78.24,78.21,78.22,5100
06/21/2006,1124,78.22,78.23,78.18,78.19,10700
06/21/2006,1125,78.18,78.18,78.16,78.17,4300
06/21/2006,1126,78.18,78.19,78.17,78.19,9700
06/21/2006,1127,78.20,78.26,78.16,78.22,37200
06/21/2006,1128,78.22,78.28,78.18,78.18,17000
06/21/2006,1129,78.18,78.23,78.15,78.19,14500
06/21/2006,1130,78.17,78.25,78.17,78.21,13800
06/21/2006,1131,78.23,78.29,78.17,78.17,15600
06/21/2006,1132,78.18,78.20,78.14,78.17,17900
06/21/2006,1133,78.15,78.16,78.11,78.11,8200
06/21/2006,1134,78.15,78.16,78.11,78.14,4900
06/21/2006,1135,78.16,78.16,78.10,78.12,5900
06/21/2006,1136,78.11,78.17,78.11,78.16,5500
06/21/2006,1137,78.16,78.20,78.15,78.19,7100
06/21/2006,1138,78.19,78.19,78.13,78.13,11200
06/21/2006,1139,78.14,78.16,78.11,78.11,5400
06/21/2006,1140,78.10,78.14,78.06,78.14,11900
06/21/2006,1141,78.14,78.15,78.11,78.12,24200
06/21/2006,1142,78.13,78.15,78.12,78.12,29000
06/21/2006,1143,78.12,78.13,78.10,78.12,8200
06/21/2006,1144,78.12,78.18,78.12,78.15,15700
06/21/2006,1145,78.15,78.23,78.13,78.23,33700
06/21/2006,1146,78.21,78.25,78.19,78.22,18700
06/21/2006,1147,78.23,78.26,78.23,78.24,22300
06/21/2006,1148,78.25,78.26,78.23,78.24,3200
06/21/2006,1149,78.24,78.25,78.22,78.23,11300
06/21/2006,1150,78.24,78.27,78.22,78.22,15900
06/21/2006,1151,78.23,78.26,78.23,78.26,19800
06/21/2006,1152,78.26,78.33,78.26,78.31,15900
06/21/2006,1153,78.31,78.34,78.31,78.34,8000
06/21/2006,1154,78.34,78.42,78.34,78.38,37100
06/21/2006,1155,78.41,78.41,78.37,78.39,13300
06/21/2006,1156,78.38,78.42,78.38,78.41,12300
06/21/2006,1157,78.41,78.44,78.39,78.41,24400
06/21/2006,1158,78.42,78.45,78.42,78.45,17100
06/21/2006,1159,78.43,78.46,78.40,78.44,22700
06/21/2006,1200,78.44,78.44,78.39,78.40,7700
06/21/2006,1201,78.38,78.47,78.38,78.45,12800
06/21/2006,1202,78.43,78.44,78.37,78.39,25900
06/21/2006,1203,78.39,78.42,78.35,78.42,22300
06/21/2006,1204,78.41,78.46,78.38,78.38,10900
06/21/2006,1205,78.38,78.44,78.38,78.41,17300
06/21/2006,1206,78.42,78.42,78.38,78.42,11100
06/21/2006,1207,78.42,78.42,78.40,78.40,9200
06/21/2006,1208,78.41,78.45,78.38,78.40,12800
06/21/2006,1209,78.40,78.46,78.40,78.45,10300
06/21/2006,1210,78.45,78.45,78.42,78.45,11600
06/21/2006,1211,78.43,78.45,78.43,78.44,9000
06/21/2006,1212,78.43,78.43,78.42,78.43,2100
06/21/2006,1213,78.43,78.47,78.42,78.46,9200
06/21/2006,1214,78.46,78.46,78.43,78.45,3100
06/21/2006,1215,78.44,78.46,78.43,78.45,10300
06/21/2006,1216,78.43,78.45,78.43,78.45,300
06/21/2006,1217,78.43,78.45,78.40,78.43,9500
06/21/2006,1218,78.43,78.49,78.41,78.48,24200
06/21/2006,1219,78.48,78.48,78.45,78.45,4600
06/21/2006,1220,78.47,78.48,78.47,78.48,8400
06/21/2006,1221,78.48,78.56,78.48,78.56,23000
06/21/2006,1222,78.55,78.56,78.49,78.50,5400
06/21/2006,1223,78.51,78.51,78.37,78.37,15900
06/21/2006,1224,78.37,78.42,78.37,78.40,16600
06/21/2006,1225,78.40,78.43,78.39,78.42,8900
06/21/2006,1226,78.45,78.45,78.43,78.45,6900
06/21/2006,1227,78.43,78.50,78.43,78.50,9900
06/21/2006,1228,78.49,78.49,78.46,78.47,11800
06/21/2006,1229,78.45,78.45,78.41,78.42,3100
06/21/2006,1230,78.43,78.47,78.42,78.46,2100
06/21/2006,1231,78.47,78.50,78.47,78.49,4000
06/21/2006,1232,78.50,78.50,78.49,78.49,5800
06/21/2006,1233,78.50,78.50,78.44,78.46,4700
06/21/2006,1234,78.45,78.45,78.40,78.44,3300
06/21/2006,1235,78.42,78.48,78.40,78.44,20900
06/21/2006,1236,78.46,78.46,78.40,78.42,8500
06/21/2006,1237,78.40,78.42,78.39,78.41,9000
06/21/2006,1238,78.42,78.42,78.39,78.39,2300
06/21/2006,1239,78.38,78.40,78.36,78.38,5700
06/21/2006,1240,78.35,78.38,78.33,78.35,3600
06/21/2006,1241,78.37,78.40,78.34,78.36,7000
06/21/2006,1242,78.38,78.39,78.32,78.39,6400
06/21/2006,1243,78.40,78.40,78.37,78.37,1800
06/21/2006,1244,78.35,78.40,78.33,78.35,9600
06/21/2006,1245,78.38,78.38,78.35,78.36,1900
06/21/2006,1246,78.37,78.40,78.36,78.40,3300
06/21/2006,1247,78.40,78.41,78.39,78.39,4500
06/21/2006,1248,78.40,78.44,78.39,78.40,14000
06/21/2006,1249,78.41,78.41,78.32,78.32,10700
06/21/2006,1250,78.37,78.37,78.36,78.37,400
06/21/2006,1251,78.38,78.38,78.35,78.35,9900
06/21/2006,1252,78.31,78.35,78.31,78.32,5300
06/21/2006,1253,78.34,78.34,78.32,78.34,1400
06/21/2006,1254,78.33,78.34,78.33,78.33,6000
06/21/2006,1255,78.33,78.34,78.31,78.31,6600
06/21/2006,1256,78.30,78.30,78.28,78.29,3000
06/21/2006,1257,78.30,78.32,78.28,78.30,2400
06/21/2006,1258,78.29,78.29,78.25,78.28,7600
06/21/2006,1259,78.30,78.30,78.30,78.30,2500
06/21/2006,1300,78.30,78.31,78.29,78.31,4800
06/21/2006,1301,78.30,78.32,78.30,78.31,5300
06/21/2006,1302,78.31,78.38,78.31,78.38,12100
06/21/2006,1303,78.37,78.40,78.35,78.36,7100
06/21/2006,1304,78.36,78.40,78.36,78.37,5200
06/21/2006,1305,78.37,78.38,78.37,78.38,1500
06/21/2006,1306,78.39,78.40,78.34,78.34,5500
06/21/2006,1307,78.35,78.39,78.35,78.35,4900
06/21/2006,1308,78.35,78.35,78.28,78.33,4200
06/21/2006,1309,78.35,78.35,78.29,78.30,5300
06/21/2006,1310,78.31,78.37,78.31,78.35,2400
06/21/2006,1311,78.35,78.35,78.32,78.32,2500
06/21/2006,1312,78.31,78.35,78.30,78.35,7100
06/21/2006,1313,78.34,78.36,78.33,78.33,2900
06/21/2006,1314,78.33,78.33,78.28,78.28,8800
06/21/2006,1315,78.29,78.33,78.29,78.33,5700
06/21/2006,1316,78.35,78.35,78.34,78.35,2000
06/21/2006,1317,78.35,78.35,78.33,78.33,1800
06/21/2006,1318,78.34,78.34,78.32,78.32,1400
06/21/2006,1319,78.30,78.31,78.27,78.27,3100
06/21/2006,1320,78.28,78.28,78.27,78.27,2000
06/21/2006,1321,78.27,78.32,78.26,78.30,4500
06/21/2006,1322,78.26,78.27,78.23,78.23,3700
06/21/2006,1323,78.25,78.25,78.22,78.22,5300
06/21/2006,1324,78.21,78.23,78.19,78.22,18300
06/21/2006,1325,78.23,78.26,78.22,78.23,22400
06/21/2006,1326,78.19,78.23,78.19,78.21,6300
06/21/2006,1327,78.21,78.24,78.18,78.24,35800
06/21/2006,1328,78.23,78.28,78.23,78.26,9900
06/21/2006,1329,78.25,78.28,78.25,78.27,9600
06/21/2006,1330,78.27,78.28,78.27,78.27,3200
06/21/2006,1331,78.28,78.31,78.28,78.31,3000
06/21/2006,1332,78.28,78.29,78.28,78.29,2800
06/21/2006,1333,78.29,78.29,78.24,78.27,42100
06/21/2006,1334,78.23,78.24,78.20,78.24,5700
06/21/2006,1335,78.23,78.28,78.23,78.26,10800
06/21/2006,1336,78.26,78.28,78.22,78.24,8400
06/21/2006,1337,78.24,78.24,78.22,78.23,2800
06/21/2006,1338,78.23,78.27,78.23,78.27,6000
06/21/2006,1339,78.27,78.30,78.26,78.30,13600
06/21/2006,1340,78.29,78.29,78.29,78.29,6300
06/21/2006,1341,78.29,78.33,78.29,78.33,4300
06/21/2006,1342,78.32,78.32,78.28,78.29,13400
06/21/2006,1343,78.29,78.29,78.28,78.29,4400
06/21/2006,1344,78.29,78.35,78.28,78.32,20400
06/21/2006,1345,78.31,78.34,78.28,78.29,6100
06/21/2006,1346,78.29,78.30,78.28,78.29,6800
06/21/2006,1347,78.30,78.35,78.29,78.35,9300
06/21/2006,1348,78.35,78.35,78.30,78.30,6400
06/21/2006,1349,78.30,78.30,78.29,78.30,7800
06/21/2006,1350,78.30,78.31,78.29,78.30,5000
06/21/2006,1351,78.30,78.30,78.28,78.29,5500
06/21/2006,1352,78.29,78.30,78.29,78.30,5900
06/21/2006,1353,78.29,78.30,78.29,78.29,2100
06/21/2006,1354,78.30,78.35,78.30,78.35,3800
06/21/2006,1355,78.35,78.35,78.34,78.35,7300
06/21/2006,1356,78.34,78.39,78.34,78.38,6100
06/21/2006,1357,78.38,78.40,78.37,78.38,14200
06/21/2006,1358,78.39,78.47,78.37,78.37,11100
06/21/2006,1359,78.38,78.39,78.36,78.39,8100
06/21/2006,1400,78.39,78.39,78.35,78.35,7400
06/21/2006,1401,78.36,78.41,78.33,78.33,5600
06/21/2006,1402,78.33,78.35,78.31,78.35,8500
06/21/2006,1403,78.36,78.38,78.33,78.33,7300
06/21/2006,1404,78.33,78.40,78.33,78.39,10700
06/21/2006,1405,78.39,78.43,78.39,78.43,6200
06/21/2006,1406,78.42,78.42,78.38,78.42,8700
06/21/2006,1407,78.41,78.43,78.40,78.40,9700
06/21/2006,1408,78.40,78.41,78.38,78.39,6000
06/21/2006,1409,78.40,78.41,78.40,78.41,1300
06/21/2006,1410,78.41,78.41,78.38,78.38,4900
06/21/2006,1411,78.35,78.37,78.35,78.36,12000
06/21/2006,1412,78.35,78.38,78.35,78.37,5600
06/21/2006,1413,78.37,78.37,78.35,78.37,5900
06/21/2006,1414,78.37,78.37,78.32,78.33,14600
06/21/2006,1415,78.33,78.36,78.31,78.36,27400
06/21/2006,1416,78.36,78.42,78.36,78.39,8400
06/21/2006,1417,78.40,78.40,78.38,78.38,6700
06/21/2006,1418,78.39,78.40,78.37,78.39,6600
06/21/2006,1419,78.39,78.40,78.37,78.38,6800
06/21/2006,1420,78.38,78.39,78.35,78.37,10800
06/21/2006,1421,78.39,78.40,78.37,78.38,3100
06/21/2006,1422,78.39,78.39,78.38,78.39,2900
06/21/2006,1423,78.38,78.41,78.35,78.35,11500
06/21/2006,1424,78.36,78.40,78.34,78.39,5000
06/21/2006,1425,78.39,78.46,78.39,78.41,13200
06/21/2006,1426,78.41,78.43,78.37,78.40,7100
06/21/2006,1427,78.42,78.46,78.40,78.42,16100
06/21/2006,1428,78.42,78.45,78.40,78.45,18200
06/21/2006,1429,78.45,78.45,78.37,78.41,9300
06/21/2006,1430,78.39,78.45,78.38,78.44,22700
06/21/2006,1431,78.44,78.44,78.39,78.42,3500
06/21/2006,1432,78.42,78.44,78.42,78.43,2000
06/21/2006,1433,78.42,78.42,78.39,78.39,4200
06/21/2006,1434,78.39,78.44,78.39,78.44,22200
06/21/2006,1435,78.43,78.48,78.43,78.46,5900
06/21/2006,1436,78.44,78.46,78.41,78.43,7700
06/21/2006,1437,78.42,78.43,78.36,78.37,13800
06/21/2006,1438,78.37,78.39,78.34,78.35,13300
06/21/2006,1439,78.34,78.37,78.34,78.36,9100
06/21/2006,1440,78.36,78.47,78.35,78.46,18000
06/21/2006,1441,78.46,78.48,78.41,78.48,15700
06/21/2006,1442,78.47,78.50,78.47,78.50,23800
06/21/2006,1443,78.50,78.50,78.45,78.50,22600
06/21/2006,1444,78.52,78.52,78.50,78.50,11900
06/21/2006,1445,78.50,78.50,78.48,78.50,14400
06/21/2006,1446,78.48,78.54,78.48,78.53,17800
06/21/2006,1447,78.52,78.54,78.51,78.53,13600
06/21/2006,1448,78.51,78.53,78.50,78.51,13400
06/21/2006,1449,78.50,78.51,78.47,78.47,45000
06/21/2006,1450,78.47,78.49,78.40,78.49,24000
06/21/2006,1451,78.50,78.50,78.43,78.46,39100
06/21/2006,1452,78.46,78.49,78.44,78.48,19000
06/21/2006,1453,78.49,78.49,78.47,78.47,17600
06/21/2006,1454,78.48,78.48,78.46,78.48,8300
06/21/2006,1455,78.49,78.53,78.48,78.53,17300
06/21/2006,1456,78.54,78.54,78.50,78.54,11000
06/21/2006,1457,78.53,78.53,78.49,78.49,12600
06/21/2006,1458,78.49,78.51,78.49,78.50,12300
06/21/2006,1459,78.51,78.52,78.50,78.50,12500
06/21/2006,1500,78.50,78.52,78.47,78.48,26900
06/21/2006,1501,78.48,78.49,78.43,78.43,16600
06/21/2006,1502,78.44,78.47,78.44,78.44,8700
06/21/2006,1503,78.45,78.46,78.43,78.45,10200
06/21/2006,1504,78.45,78.47,78.39,78.47,43900
06/21/2006,1505,78.47,78.49,78.44,78.44,9600
06/21/2006,1506,78.44,78.48,78.43,78.44,11300
06/21/2006,1507,78.45,78.45,78.42,78.44,4000
06/21/2006,1508,78.43,78.44,78.39,78.41,10600
06/21/2006,1509,78.38,78.49,78.38,78.49,23500
06/21/2006,1510,78.50,78.50,78.46,78.47,14100
06/21/2006,1511,78.44,78.45,78.43,78.45,4000
06/21/2006,1512,78.45,78.45,78.40,78.40,9800
06/21/2006,1513,78.40,78.46,78.40,78.46,19700
06/21/2006,1514,78.45,78.46,78.45,78.45,5100
06/21/2006,1515,78.44,78.44,78.42,78.44,3300
06/21/2006,1516,78.44,78.47,78.42,78.42,12100
06/21/2006,1517,78.42,78.42,78.40,78.42,14100
06/21/2006,1518,78.41,78.42,78.37,78.40,19300
06/21/2006,1519,78.40,78.41,78.38,78.40,25000
06/21/2006,1520,78.40,78.41,78.40,78.41,16800
06/21/2006,1521,78.41,78.41,78.40,78.41,10900
06/21/2006,1522,78.39,78.43,78.39,78.41,19200
06/21/2006,1523,78.42,78.44,78.40,78.43,44700
06/21/2006,1524,78.43,78.45,78.41,78.43,22100
06/21/2006,1525,78.43,78.43,78.41,78.42,8400
06/21/2006,1526,78.42,78.45,78.40,78.42,70400
06/21/2006,1527,78.42,78.44,78.42,78.43,14900
06/21/2006,1528,78.42,78.43,78.41,78.41,6400
06/21/2006,1529,78.41,78.42,78.40,78.41,6500
06/21/2006,1530,78.41,78.41,78.39,78.40,12000
06/21/2006,1531,78.39,78.41,78.35,78.37,34700
06/21/2006,1532,78.39,78.45,78.37,78.43,27800
06/21/2006,1533,78.43,78.45,78.41,78.42,23600
06/21/2006,1534,78.43,78.44,78.41,78.41,15300
06/21/2006,1535,78.42,78.43,78.39,78.40,7700
06/21/2006,1536,78.39,78.41,78.36,78.38,20800
06/21/2006,1537,78.36,78.38,78.35,78.35,7400
06/21/2006,1538,78.36,78.37,78.35,78.35,12700
06/21/2006,1539,78.37,78.42,78.36,78.42,17600
06/21/2006,1540,78.43,78.45,78.43,78.43,10400
06/21/2006,1541,78.42,78.47,78.40,78.43,13800
06/21/2006,1542,78.44,78.45,78.40,78.45,32200
06/21/2006,1543,78.43,78.44,78.38,78.38,16700
06/21/2006,1544,78.38,78.41,78.37,78.38,10800
06/21/2006,1545,78.38,78.39,78.34,78.35,17900
06/21/2006,1546,78.35,78.36,78.30,78.31,17300
06/21/2006,1547,78.31,78.32,78.25,78.32,36500
06/21/2006,1548,78.32,78.33,78.30,78.33,9100
06/21/2006,1549,78.33,78.34,78.32,78.34,18700
06/21/2006,1550,78.34,78.34,78.30,78.31,21100
06/21/2006,1551,78.32,78.39,78.32,78.34,16800
06/21/2006,1552,78.33,78.33,78.25,78.26,21900
06/21/2006,1553,78.25,78.29,78.24,78.29,17100
06/21/2006,1554,78.30,78.30,78.27,78.29,13100
06/21/2006,1555,78.28,78.32,78.27,78.31,14300
06/21/2006,1556,78.31,78.33,78.30,78.32,15100
06/21/2006,1557,78.31,78.31,78.27,78.29,24200
06/21/2006,1558,78.29,78.29,78.22,78.26,42700
06/21/2006,1559,78.23,78.24,78.19,78.19,40500
06/21/2006,1600,78.19,78.21,78.17,78.20,31300
06/22/2006,0931,78.16,78.34,78.03,78.03,75900
06/22/2006,0932,78.00,78.00,77.85,77.98,15300
06/22/2006,0933,77.95,78.06,77.95,77.99,15100
06/22/2006,0934,78.06,78.12,78.01,78.12,7000
06/22/2006,0935,78.13,78.15,78.10,78.15,8500
06/22/2006,0936,78.20,78.21,78.16,78.20,2400
06/22/2006,0937,78.19,78.21,78.18,78.21,10200
06/22/2006,0938,78.19,78.28,78.19,78.28,12300
06/22/2006,0939,78.28,78.28,78.20,78.22,11900
06/22/2006,0940,78.24,78.28,78.23,78.23,4300
06/22/2006,0941,78.22,78.25,78.20,78.25,11500
06/22/2006,0942,78.26,78.32,78.25,78.31,29900
06/22/2006,0943,78.31,78.37,78.22,78.26,16200
06/22/2006,0944,78.30,78.30,78.20,78.25,9400
06/22/2006,0945,78.26,78.26,78.17,78.20,7200
06/22/2006,0946,78.20,78.26,78.20,78.21,6200
06/22/2006,0947,78.22,78.22,78.13,78.13,6900
06/22/2006,0948,78.12,78.14,78.05,78.10,14300
06/22/2006,0949,78.09,78.18,78.09,78.16,64500
06/22/2006,0950,78.16,78.21,78.12,78.12,15400
06/22/2006,0951,78.11,78.12,78.00,78.00,12700
06/22/2006,0952,78.00,78.06,77.93,78.01,39500
06/22/2006,0953,78.02,78.02,77.92,77.94,16700
06/22/2006,0954,77.94,78.07,77.92,78.05,17300
06/22/2006,0955,78.04,78.09,78.04,78.07,11100
06/22/2006,0956,78.05,78.08,78.02,78.08,15600
06/22/2006,0957,78.09,78.10,78.08,78.09,12000
06/22/2006,0958,78.08,78.08,78.02,78.06,11300
06/22/2006,0959,78.06,78.06,78.02,78.04,13400
06/22/2006,1000,78.02,78.05,78.01,78.02,10400
06/22/2006,1001,78.01,78.08,78.01,78.08,8500
06/22/2006,1002,78.10,78.10,78.00,78.01,24800
06/22/2006,1003,78.01,78.04,78.01,78.04,14900
06/22/2006,1004,78.04,78.07,78.03,78.06,11400
06/22/2006,1005,78.05,78.10,78.05,78.08,24100
06/22/2006,1006,78.09,78.10,78.08,78.08,20300
06/22/2006,1007,78.07,78.07,78.05,78.05,8000
06/22/2006,1008,78.05,78.07,78.01,78.03,14600
06/22/2006,1009,78.03,78.09,77.98,78.00,12200
06/22/2006,1010,77.97,78.09,77.97,78.03,16100
06/22/2006,1011,78.04,78.07,78.04,78.05,5900
06/22/2006,1012,78.05,78.05,78.00,78.02,20700
06/22/2006,1013,78.04,78.06,77.96,77.96,6700
06/22/2006,1014,77.96,78.02,77.95,78.00,15200
06/22/2006,1015,78.01,78.05,78.00,78.00,30300
06/22/2006,1016,77.99,78.01,77.96,77.99,25800
06/22/2006,1017,78.02,78.06,77.97,77.99,4400
06/22/2006,1018,77.99,78.04,77.97,78.04,4800
06/22/2006,1019,78.02,78.06,78.02,78.05,6500
06/22/2006,1020,78.05,78.05,78.00,78.01,11700
06/22/2006,1021,78.01,78.04,78.01,78.04,3800
06/22/2006,1022,78.02,78.03,78.00,78.01,10600
06/22/2006,1023,78.01,78.08,78.01,78.06,12000
06/22/2006,1024,78.07,78.07,78.00,78.00,8300
06/22/2006,1025,78.00,78.05,78.00,78.05,9000
06/22/2006,1026,78.05,78.07,78.01,78.02,6900
06/22/2006,1027,78.02,78.08,78.02,78.08,6600
06/22/2006,1028,78.07,78.08,78.00,78.01,14800
06/22/2006,1029,78.04,78.07,78.01,78.01,13000
06/22/2006,1030,77.99,78.06,77.96,78.06,16100
06/22/2006,1031,78.04,78.04,78.00,78.02,13500
06/22/2006,1032,78.04,78.05,78.00,78.01,12600
06/22/2006,1033,78.01,78.03,78.00,78.01,18200
06/22/2006,1034,78.00,78.01,77.96,77.99,19900
06/22/2006,1035,77.99,78.02,77.98,78.01,13700
06/22/2006,1036,78.01,78.01,77.96,77.97,8400
06/22/2006,1037,77.97,78.04,77.97,77.97,19000
06/22/2006,1038,77.95,78.01,77.95,77.98,18100
06/22/2006,1039,77.98,78.00,77.97,77.97,7100
06/22/2006,1040,77.97,78.00,77.93,77.95,6100
06/22/2006,1041,77.95,78.02,77.95,78.02,8600
06/22/2006,1042,78.04,78.04,78.00,78.01,7200
06/22/2006,1043,78.02,78.04,77.98,77.99,7700
06/22/2006,1044,77.99,78.02,77.98,77.98,9400
06/22/2006,1045,77.97,78.01,77.97,77.98,9800
06/22/2006,1046,78.00,78.00,77.93,77.96,20900
06/22/2006,1047,77.96,77.98,77.94,77.96,8500
06/22/2006,1048,77.97,78.04,77.97,78.04,15500
06/22/2006,1049,78.02,78.03,78.02,78.02,5700
06/22/2006,1050,78.02,78.02,77.97,77.97,64900
06/22/2006,1051,77.98,78.00,77.97,78.00,72500
06/22/2006,1052,77.97,77.98,77.97,77.97,3500
06/22/2006,1053,77.97,77.98,77.97,77.97,9400
06/22/2006,1054,77.98,78.00,77.96,77.98,107200
06/22/2006,1055,77.98,77.99,77.94,77.94,11600
06/22/2006,1056,77.94,77.95,77.89,77.92,12600
06/22/2006,1057,77.91,77.92,77.90,77.92,5700
06/22/2006,1058,77.96,77.96,77.90,77.90,12900
06/22/2006,1059,77.93,77.96,77.89,77.90,8900
06/22/2006,1100,77.90,77.91,77.88,77.90,9000
06/22/2006,1101,77.90,77.90,77.84,77.85,16900
06/22/2006,1102,77.85,77.87,77.83,77.87,6100
06/22/2006,1103,77.88,77.91,77.88,77.91,4600
06/22/2006,1104,77.89,77.90,77.87,77.88,6900
06/22/2006,1105,77.87,77.90,77.78,77.81,10100
06/22/2006,1106,77.80,77.80,77.78,77.80,6800
06/22/2006,1107,77.80,77.82,77.77,77.77,10400
06/22/2006,1108,77.77,77.79,77.77,77.77,4500
06/22/2006,1109,77.78,77.78,77.78,77.78,1800
06/22/2006,1110,77.78,77.82,77.78,77.82,22800
06/22/2006,1111,77.82,77.84,77.77,77.80,14600
06/22/2006,1112,77.80,77.81,77.80,77.81,7000
06/22/2006,1113,77.81,77.81,77.73,77.79,12700
06/22/2006,1114,77.79,77.83,77.79,77.83,5100
06/22/2006,1115,77.83,77.84,77.77,77.84,20500
06/22/2006,1116,77.80,77.80,77.77,77.77,5100
06/22/2006,1117,77.77,77.82,77.77,77.82,9700
06/22/2006,1118,77.82,77.82,77.80,77.81,7200
06/22/2006,1119,77.81,77.81,77.80,77.80,4400
06/22/2006,1120,77.81,77.87,77.81,77.83,17200
06/22/2006,1121,77.79,77.87,77.79,77.86,10200
06/22/2006,1122,77.86,77.86,77.83,77.84,5000
06/22/2006,1123,77.84,77.85,77.77,77.77,19700
06/22/2006,1124,77.77,77.80,77.77,77.77,5400
06/22/2006,1125,77.78,77.82,77.77,77.81,12400
06/22/2006,1126,77.82,77.87,77.82,77.85,15100
06/22/2006,1127,77.85,77.86,77.81,77.81,1900
06/22/2006,1128,77.81,77.82,77.78,77.78,6500
06/22/2006,1129,77.79,77.79,77.75,77.75,10800
06/22/2006,1130,77.74,77.79,77.73,77.76,9100
06/22/2006,1131,77.78,77.78,77.75,77.76,6100
06/22/2006,1132,77.72,77.78,77.72,77.73,31100
06/22/2006,1133,77.70,77.71,77.68,77.70,12000
06/22/2006,1134,77.69,77.69,77.65,77.68,15200
06/22/2006,1135,77.68,77.68,77.63,77.68,16100
06/22/2006,1136,77.67,77.75,77.67,77.75,15200
06/22/2006,1137,77.75,77.77,77.73,77.77,13000
06/22/2006,1138,77.80,77.82,77.80,77.82,11900
06/22/2006,1139,77.84,77.90,77.84,77.89,9300
06/22/2006,1140,77.88,77.89,77.86,77.86,14400
06/22/2006,1141,77.87,77.90,77.86,77.90,12500
06/22/2006,1142,77.90,77.92,77.90,77.92,12500
06/22/2006,1143,77.92,77.93,77.82,77.82,24300
06/22/2006,1144,77.82,77.87,77.80,77.84,11100
06/22/2006,1145,77.84,77.85,77.80,77.82,5300
06/22/2006,1146,77.78,77.85,77.78,77.85,19500
06/22/2006,1147,77.89,77.91,77.63,77.85,17400
06/22/2006,1148,77.84,77.85,77.82,77.82,7100
06/22/2006,1149,77.83,77.84,77.71,77.73,12800
06/22/2006,1150,77.72,77.79,77.72,77.73,4700
06/22/2006,1151,77.75,77.78,77.70,77.70,7800
06/22/2006,1152,77.71,77.72,77.65,77.68,5200
06/22/2006,1153,77.69,77.74,77.68,77.74,18300
06/22/2006,1154,77.74,77.78,77.70,77.70,11100
06/22/2006,1155,77.69,77.73,77.69,77.72,3800
06/22/2006,1156,77.72,77.75,77.72,77.74,6200
06/22/2006,1157,77.75,77.75,77.73,77.73,4800
06/22/2006,1158,77.67,77.67,77.63,77.63,26400
06/22/2006,1159,77.63,77.65,77.62,77.62,17100
06/22/2006,1200,77.66,77.66,77.60,77.60,9000
06/22/2006,1201,77.61,77.65,77.61,77.63,13100
06/22/2006,1202,77.63,77.64,77.61,77.61,12200
06/22/2006,1203,77.60,77.60,77.58,77.59,11600
06/22/2006,1204,77.59,77.60,77.58,77.59,11200
06/22/2006,1205,77.61,77.68,77.59,77.67,13600
06/22/2006,1206,77.67,77.68,77.62,77.68,8400
06/22/2006,1207,77.67,77.67,77.61,77.63,3500
06/22/2006,1208,77.64,77.68,77.64,77.66,3300
06/22/2006,1209,77.67,77.69,77.64,77.64,7200
06/22/2006,1210,77.62,77.64,77.57,77.57,7200
06/22/2006,1211,77.57,77.63,77.57,77.63,6000
06/22/2006,1212,77.63,77.63,77.60,77.62,8100
06/22/2006,1213,77.61,77.62,77.58,77.59,4700
06/22/2006,1214,77.58,77.59,77.55,77.57,8500
06/22/2006,1215,77.57,77.58,77.57,77.57,3100
06/22/2006,1216,77.54,77.65,77.54,77.56,16000
06/22/2006,1217,77.56,77.56,77.54,77.56,7900
06/22/2006,1218,77.54,77.56,77.54,77.54,4300
06/22/2006,1219,77.55,77.60,77.53,77.54,2700
06/22/2006,1220,77.54,77.58,77.53,77.54,9700
06/22/2006,1221,77.54,77.54,77.43,77.44,31100
06/22/2006,1222,77.44,77.52,77.44,77.49,18300
06/22/2006,1223,77.48,77.50,77.45,77.45,9000
06/22/2006,1224,77.46,77.46,77.44,77.45,1300
06/22/2006,1225,77.46,77.47,77.45,77.45,2800
06/22/2006,1226,77.45,77.50,77.45,77.46,39900
06/22/2006,1227,77.46,77.46,77.39,77.39,15500
06/22/2006,1228,77.39,77.39,77.34,77.36,30700
06/22/2006,1229,77.35,77.35,77.29,77.31,18700
06/22/2006,1230,77.30,77.32,77.27,77.30,25100
06/22/2006,1231,77.33,77.33,77.25,77.25,18300
06/22/2006,1232,77.25,77.31,77.25,77.27,22800
06/22/2006,1233,77.26,77.33,77.26,77.31,11000
06/22/2006,1234,77.33,77.35,77.32,77.33,6900
06/22/2006,1235,77.33,77.34,77.29,77.33,9400
06/22/2006,1236,77.33,77.35,77.33,77.35,7900
06/22/2006,1237,77.36,77.40,77.35,77.35,6800
06/22/2006,1238,77.34,77.35,77.29,77.33,14100
06/22/2006,1239,77.31,77.31,77.29,77.29,1000
06/22/2006,1240,77.30,77.32,77.28,77.30,9500
06/22/2006,1241,77.33,77.33,77.31,77.31,11200
06/22/2006,1242,77.32,77.33,77.32,77.32,4200
06/22/2006,1243,77.33,77.33,77.24,77.24,16700
06/22/2006,1244,77.26,77.27,77.20,77.22,16400
06/22/2006,1245,77.23,77.24,77.18,77.22,3800
06/22/2006,1246,77.19,77.21,77.19,77.19,5900
06/22/2006,1247,77.20,77.20,77.16,77.16,12200
06/22/2006,1248,77.16,77.16,77.16,77.16,3900
06/22/2006,1249,77.15,77.15,77.10,77.11,20000
06/22/2006,1250,77.13,77.13,77.08,77.08,14300
06/22/2006,1251,77.09,77.14,77.08,77.14,17700
06/22/2006,1252,77.13,77.15,77.10,77.12,4100
06/22/2006,1253,77.13,77.14,77.12,77.13,14400
06/22/2006,1254,77.13,77.14,77.07,77.07,11100
06/22/2006,1255,77.10,77.10,77.08,77.10,12500
06/22/2006,1256,77.10,77.14,77.10,77.13,3300
06/22/2006,1257,77.14,77.17,77.14,77.17,4500
06/22/2006,1258,77.17,77.21,77.17,77.19,19000
06/22/2006,1259,77.19,77.22,77.19,77.22,2600
06/22/2006,1300,77.22,77.28,77.22,77.27,10200
06/22/2006,1301,77.24,77.25,77.23,77.25,6600
06/22/2006,1302,77.25,77.25,77.24,77.24,1100
06/22/2006,1303,77.24,77.26,77.24,77.26,13600
06/22/2006,1304,77.25,77.28,77.25,77.26,15500
06/22/2006,1305,77.27,77.29,77.26,77.29,2800
06/22/2006,1306,77.28,77.30,77.27,77.30,5800
06/22/2006,1307,77.30,77.32,77.29,77.29,9400
06/22/2006,1308,77.28,77.30,77.28,77.29,3600
06/22/2006,1309,77.28,77.34,77.28,77.31,4500
06/22/2006,1310,77.35,77.38,77.34,77.38,8300
06/22/2006,1311,77.38,77.38,77.38,77.38,200
06/22/2006,1312,77.37,77.38,77.37,77.37,5700
06/22/2006,1313,77.37,77.37,77.33,77.33,5400
06/22/2006,1314,77.34,77.36,77.34,77.36,3300
06/22/2006,1315,77.38,77.38,77.33,77.33,6100
06/22/2006,1316,77.29,77.33,77.29,77.29,9400
06/22/2006,1317,77.31,77.32,77.31,77.31,4900
06/22/2006,1318,77.34,77.34,77.32,77.33,2300
06/22/2006,1319,77.33,77.33,77.30,77.31,4400
06/22/2006,1320,77.30,77.31,77.30,77.31,2200
06/22/2006,1321,77.31,77.32,77.30,77.32,4900
06/22/2006,1322,77.32,77.34,77.32,77.34,1900
06/22/2006,1323,77.34,77.35,77.34,77.35,7500
06/22/2006,1324,77.35,77.36,77.35,77.36,4400
06/22/2006,1325,77.36,77.39,77.35,77.39,12500
06/22/2006,1326,77.39,77.40,77.38,77.39,4600
06/22/2006,1327,77.37,77.40,77.37,77.39,4400
06/22/2006,1328,77.37,77.37,77.35,77.35,3700
06/22/2006,1329,77.36,77.41,77.36,77.41,12200
06/22/2006,1330,77.41,77.43,77.40,77.43,8300
06/22/2006,1331,77.44,77.46,77.41,77.43,6100
06/22/2006,1332,77.43,77.43,77.30,77.31,10100
06/22/2006,1333,77.33,77.33,77.26,77.27,12200
06/22/2006,1334,77.28,77.30,77.27,77.28,18800
06/22/2006,1335,77.28,77.32,77.27,77.31,32900
06/22/2006,1336,77.32,77.34,77.31,77.33,5000
06/22/2006,1337,77.33,77.34,77.32,77.33,8600
06/22/2006,1338,77.33,77.35,77.33,77.34,6400
06/22/2006,1339,77.34,77.37,77.34,77.36,15400
06/22/2006,1340,77.37,77.38,77.33,77.33,11400
06/22/2006,1341,77.33,77.37,77.33,77.36,12900
06/22/2006,1342,77.37,77.37,77.36,77.37,7900
06/22/2006,1343,77.37,77.41,77.28,77.33,20100
06/22/2006,1344,77.29,77.33,77.26,77.26,25900
06/22/2006,1345,77.26,77.33,77.25,77.33,13800
06/22/2006,1346,77.32,77.33,77.23,77.23,9100
06/22/2006,1347,77.25,77.29,77.25,77.27,6500
06/22/2006,1348,77.29,77.31,77.24,77.25,6000
06/22/2006,1349,77.25,77.29,77.25,77.29,2000
06/22/2006,1350,77.29,77.30,77.29,77.29,4300
06/22/2006,1351,77.30,77.31,77.30,77.30,7300
06/22/2006,1352,77.30,77.31,77.28,77.30,5400
06/22/2006,1353,77.30,77.31,77.26,77.28,10200
06/22/2006,1354,77.30,77.30,77.25,77.26,3100
06/22/2006,1355,77.28,77.29,77.27,77.27,3400
06/22/2006,1356,77.30,77.30,77.28,77.28,400
06/22/2006,1357,77.29,77.31,77.28,77.28,8000
06/22/2006,1358,77.28,77.34,77.28,77.33,10100
06/22/2006,1359,77.32,77.34,77.32,77.34,3600
06/22/2006,1400,77.39,77.39,77.30,77.35,7700
06/22/2006,1401,77.34,77.38,77.34,77.38,4900
06/22/2006,1402,77.40,77.43,77.36,77.37,23500
06/22/2006,1403,77.37,77.37,77.36,77.36,5700
06/22/2006,1404,77.37,77.38,77.36,77.37,9100
06/22/2006,1405,77.37,77.37,77.34,77.34,11400
06/22/2006,1406,77.33,77.35,77.31,77.31,6100
06/22/2006,1407,77.31,77.32,77.30,77.30,7000
06/22/2006,1408,77.31,77.32,77.25,77.25,20400
06/22/2006,1409,77.24,77.27,77.22,77.25,11000
06/22/2006,1410,77.25,77.25,77.19,77.19,32300
06/22/2006,1411,77.18,77.23,77.18,77.20,9100
06/22/2006,1412,77.21,77.21,77.17,77.17,5700
06/22/2006,1413,77.18,77.24,77.18,77.22,3000
06/22/2006,1414,77.22,77.24,77.22,77.24,7100
06/22/2006,1415,77.25,77.27,77.25,77.27,9600
06/22/2006,1416,77.23,77.27,77.19,77.21,17700
06/22/2006,1417,77.22,77.22,77.18,77.18,5700
06/22/2006,1418,77.18,77.18,77.13,77.16,15900
06/22/2006,1419,77.16,77.16,77.08,77.08,9100
06/22/2006,1420,77.10,77.10,77.08,77.08,13400
06/22/2006,1421,77.09,77.14,77.08,77.14,15400
06/22/2006,1422,77.13,77.14,77.11,77.14,10600
06/22/2006,1423,77.14,77.14,77.13,77.13,6900
06/22/2006,1424,77.13,77.14,77.07,77.10,14600
06/22/2006,1425,77.11,77.12,77.10,77.10,10800
06/22/2006,1426,77.10,77.11,77.09,77.11,14400
06/22/2006,1427,77.11,77.12,77.06,77.08,37100
06/22/2006,1428,77.07,77.08,77.06,77.07,14000
06/22/2006,1429,77.07,77.07,77.06,77.06,6600
06/22/2006,1430,77.06,77.07,77.01,77.03,27200
06/22/2006,1431,77.02,77.03,77.01,77.02,16800
06/22/2006,1432,77.02,77.04,77.01,77.03,21000
06/22/2006,1433,77.04,77.14,77.04,77.09,14200
06/22/2006,1434,77.07,77.08,77.07,77.07,12000
06/22/2006,1435,77.07,77.07,77.02,77.03,6500
06/22/2006,1436,77.04,77.04,77.03,77.04,13200
06/22/2006,1437,77.03,77.07,77.01,77.02,70000
06/22/2006,1438,77.02,77.03,77.01,77.01,13700
06/22/2006,1439,77.02,77.04,77.01,77.02,10100
06/22/2006,1440,77.03,77.06,77.03,77.06,44500
06/22/2006,1441,77.06,77.10,77.06,77.08,10200
06/22/2006,1442,77.10,77.10,77.06,77.07,12800
06/22/2006,1443,77.07,77.08,77.05,77.08,16500
06/22/2006,1444,77.08,77.09,77.03,77.04,9600
06/22/2006,1445,77.04,77.07,77.02,77.04,10400
06/22/2006,1446,77.04,77.06,77.00,77.02,21100
06/22/2006,1447,77.04,77.10,77.01,77.01,7900
06/22/2006,1448,77.01,77.05,77.01,77.04,3300
06/22/2006,1449,77.04,77.04,77.01,77.04,6900
06/22/2006,1450,77.07,77.14,77.07,77.07,8800
06/22/2006,1451,77.07,77.09,77.02,77.09,14100
06/22/2006,1452,77.07,77.16,77.07,77.16,6800
06/22/2006,1453,77.15,77.15,77.14,77.15,7600
06/22/2006,1454,77.15,77.17,77.13,77.15,12200
06/22/2006,1455,77.14,77.15,77.12,77.15,5500
06/22/2006,1456,77.15,77.16,77.14,77.15,7500
06/22/2006,1457,77.15,77.22,77.15,77.17,10200
06/22/2006,1458,77.17,77.19,77.14,77.19,14600
06/22/2006,1459,77.17,77.19,77.16,77.18,10000
06/22/2006,1500,77.18,77.19,77.17,77.17,6000
06/22/2006,1501,77.17,77.18,77.15,77.18,12600
06/22/2006,1502,77.18,77.18,77.13,77.13,9500
06/22/2006,1503,77.14,77.15,77.13,77.15,9000
06/22/2006,1504,77.14,77.19,77.13,77.19,18800
06/22/2006,1505,77.15,77.15,77.11,77.12,7800
06/22/2006,1506,77.12,77.15,77.11,77.13,13000
06/22/2006,1507,77.12,77.13,77.11,77.13,11600
06/22/2006,1508,77.13,77.19,77.13,77.19,7100
06/22/2006,1509,77.18,77.18,77.16,77.17,4200
06/22/2006,1510,77.17,77.18,77.16,77.17,7900
06/22/2006,1511,77.20,77.21,77.18,77.21,20900
06/22/2006,1512,77.21,77.30,77.21,77.30,26200
06/22/2006,1513,77.30,77.30,77.24,77.24,17800
06/22/2006,1514,77.24,77.24,77.23,77.24,15400
06/22/2006,1515,77.24,77.26,77.23,77.25,9700
06/22/2006,1516,77.23,77.23,77.19,77.21,15200
06/22/2006,1517,77.21,77.24,77.21,77.24,14900
06/22/2006,1518,77.24,77.24,77.21,77.22,21700
06/22/2006,1519,77.23,77.24,77.20,77.22,15800
06/22/2006,1520,77.21,77.23,77.20,77.23,7500
06/22/2006,1521,77.23,77.24,77.22,77.23,15400
06/22/2006,1522,77.23,77.29,77.23,77.27,17300
06/22/2006,1523,77.27,77.27,77.26,77.27,15800
06/22/2006,1524,77.28,77.33,77.27,77.33,8200
06/22/2006,1525,77.32,77.36,77.32,77.36,8900
06/22/2006,1526,77.36,77.42,77.36,77.42,29000
06/22/2006,1527,77.39,77.48,77.39,77.41,13500
06/22/2006,1528,77.41,77.44,77.41,77.42,14700
06/22/2006,1529,77.42,77.46,77.41,77.43,23600
06/22/2006,1530,77.42,77.43,77.42,77.42,13200
06/22/2006,1531,77.43,77.50,77.42,77.50,24500
06/22/2006,1532,77.50,77.50,77.44,77.44,14800
06/22/2006,1533,77.44,77.44,77.40,77.41,14000
06/22/2006,1534,77.41,77.43,77.40,77.41,15500
06/22/2006,1535,77.40,77.40,77.32,77.32,11000
06/22/2006,1536,77.33,77.35,77.32,77.35,18200
06/22/2006,1537,77.35,77.38,77.30,77.34,25300
06/22/2006,1538,77.34,77.35,77.33,77.33,8200
06/22/2006,1539,77.34,77.38,77.34,77.37,11500
06/22/2006,1540,77.37,77.38,77.34,77.34,13700
06/22/2006,1541,77.32,77.32,77.12,77.12,36400
06/22/2006,1542,77.13,77.22,77.12,77.21,14500
06/22/2006,1543,77.20,77.23,77.20,77.23,15100
06/22/2006,1544,77.24,77.28,77.24,77.27,13300
06/22/2006,1545,77.27,77.34,77.26,77.29,41300
06/22/2006,1546,77.31,77.31,77.29,77.31,20600
06/22/2006,1547,77.31,77.33,77.31,77.33,10400
06/22/2006,1548,77.33,77.35,77.33,77.33,7800
06/22/2006,1549,77.33,77.35,77.33,77.34,5800
06/22/2006,1550,77.34,77.35,77.34,77.35,26800
06/22/2006,1551,77.35,77.39,77.34,77.36,11800
06/22/2006,1552,77.36,77.36,77.33,77.33,11200
06/22/2006,1553,77.33,77.34,77.29,77.30,69200
06/22/2006,1554,77.30,77.30,77.22,77.22,49400
06/22/2006,1555,77.22,77.22,77.19,77.21,27300
06/22/2006,1556,77.21,77.22,77.20,77.20,11600
06/22/2006,1557,77.21,77.23,77.20,77.23,20100
06/22/2006,1558,77.24,77.25,77.24,77.25,21100
06/22/2006,1559,77.25,77.25,77.23,77.24,30700
06/22/2006,1600,77.25,77.25,77.19,77.20,60800
06/23/2006,0931,77.15,77.15,77.05,77.05,86900
06/23/2006,0932,77.08,77.09,77.00,77.02,15900
06/23/2006,0933,77.04,77.04,77.01,77.04,24000
06/23/2006,0934,77.04,77.15,77.01,77.15,9800
06/23/2006,0935,77.17,77.21,77.17,77.21,13100
06/23/2006,0936,77.21,77.33,77.21,77.33,26400
06/23/2006,0937,77.33,77.39,77.25,77.37,12400
06/23/2006,0938,77.37,77.47,77.35,77.45,32000
06/23/2006,0939,77.45,77.46,77.26,77.33,26800
06/23/2006,0940,77.33,77.39,77.27,77.39,20700
06/23/2006,0941,77.44,77.44,77.38,77.39,14800
06/23/2006,0942,77.39,77.41,77.36,77.38,10700
06/23/2006,0943,77.37,77.40,77.37,77.39,8300
06/23/2006,0944,77.39,77.40,77.39,77.40,6000
06/23/2006,0945,77.40,77.40,77.33,77.39,38900
06/23/2006,0946,77.39,77.39,77.21,77.29,17100
06/23/2006,0947,77.23,77.24,77.13,77.15,8300
06/23/2006,0948,77.12,77.23,77.05,77.23,20100
06/23/2006,0949,77.24,77.25,77.09,77.20,20500
06/23/2006,0950,77.20,77.25,77.20,77.24,22500
06/23/2006,0951,77.25,77.28,77.23,77.26,20000
06/23/2006,0952,77.25,77.29,77.25,77.26,30200
06/23/2006,0953,77.26,77.39,77.26,77.36,19600
06/23/2006,0954,77.35,77.40,77.35,77.38,32800
06/23/2006,0955,77.37,77.37,77.32,77.33,6200
06/23/2006,0956,77.32,77.37,77.30,77.37,28200
06/23/2006,0957,77.37,77.37,77.36,77.37,29300
06/23/2006,0958,77.37,77.37,77.32,77.36,18000
06/23/2006,0959,77.33,77.38,77.33,77.38,25000
06/23/2006,1000,77.38,77.40,77.36,77.40,14300
06/23/2006,1001,77.39,77.40,77.33,77.38,17500
06/23/2006,1002,77.38,77.39,77.36,77.36,20500
06/23/2006,1003,77.36,77.41,77.35,77.41,13500
06/23/2006,1004,77.41,77.44,77.41,77.44,14000
06/23/2006,1005,77.45,77.47,77.44,77.45,5900
06/23/2006,1006,77.45,77.46,77.37,77.40,10300
06/23/2006,1007,77.40,77.40,77.37,77.38,9900
06/23/2006,1008,77.37,77.38,77.27,77.32,14600
06/23/2006,1009,77.29,77.34,77.29,77.33,8800
06/23/2006,1010,77.33,77.38,77.33,77.37,11300
06/23/2006,1011,77.37,77.38,77.36,77.38,10500
06/23/2006,1012,77.38,77.49,77.38,77.43,20300
06/23/2006,1013,77.44,77.49,77.43,77.43,20100
06/23/2006,1014,77.38,77.43,77.28,77.42,17300
06/23/2006,1015,77.43,77.48,77.43,77.48,9200
06/23/2006,1016,77.48,77.48,77.47,77.47,13300
06/23/2006,1017,77.47,77.47,77.45,77.47,5600
06/23/2006,1018,77.47,77.47,77.46,77.47,7400
06/23/2006,1019,77.47,77.47,77.46,77.47,9000
06/23/2006,1020,77.48,77.52,77.47,77.50,15000
06/23/2006,1021,77.50,77.51,77.48,77.49,39800
06/23/2006,1022,77.48,77.50,77.44,77.44,14200
06/23/2006,1023,77.45,77.51,77.45,77.51,13100
06/23/2006,1024,77.51,77.51,77.42,77.42,17700
06/23/2006,1025,77.45,77.45,77.41,77.42,7000
06/23/2006,1026,77.43,77.45,77.42,77.42,13700
06/23/2006,1027,77.39,77.41,77.37,77.39,3600
06/23/2006,1028,77.39,77.40,77.39,77.40,10000
06/23/2006,1029,77.40,77.40,77.38,77.39,9000
06/23/2006,1030,77.39,77.41,77.39,77.41,14100
06/23/2006,1031,77.41,77.46,77.41,77.45,10200
06/23/2006,1032,77.48,77.48,77.45,77.45,13200
06/23/2006,1033,77.45,77.47,77.45,77.47,8100
06/23/2006,1034,77.47,77.49,77.46,77.47,10700
06/23/2006,1035,77.47,77.48,77.45,77.45,8300
06/23/2006,1036,77.45,77.47,77.45,77.45,13000
06/23/2006,1037,77.45,77.45,77.39,77.39,12600
06/23/2006,1038,77.39,77.40,77.37,77.39,11700
06/23/2006,1039,77.39,77.41,77.38,77.39,13800
06/23/2006,1040,77.39,77.39,77.36,77.37,12200
06/23/2006,1041,77.37,77.37,77.35,77.37,11600
06/23/2006,1042,77.36,77.36,77.27,77.34,10200
06/23/2006,1043,77.34,77.39,77.34,77.38,25100
06/23/2006,1044,77.38,77.39,77.37,77.38,10300
06/23/2006,1045,77.38,77.42,77.38,77.42,12900
06/23/2006,1046,77.42,77.45,77.41,77.44,5600
06/23/2006,1047,77.45,77.45,77.42,77.42,9100
06/23/2006,1048,77.40,77.40,77.35,77.36,6200
06/23/2006,1049,77.36,77.39,77.36,77.38,8600
06/23/2006,1050,77.38,77.38,77.32,77.36,6200
06/23/2006,1051,77.36,77.43,77.36,77.43,16900
06/23/2006,1052,77.41,77.45,77.41,77.43,13900
06/23/2006,1053,77.42,77.44,77.40,77.40,14600
06/23/2006,1054,77.41,77.49,77.40,77.40,15200
06/23/2006,1055,77.40,77.44,77.40,77.43,2300
06/23/2006,1056,77.43,77.44,77.42,77.42,9200
06/23/2006,1057,77.40,77.42,77.40,77.41,3200
06/23/2006,1058,77.42,77.43,77.41,77.43,4600
06/23/2006,1059,77.43,77.46,77.43,77.46,11900
06/23/2006,1100,77.47,77.50,77.47,77.49,21600
06/23/2006,1101,77.50,77.50,77.48,77.49,23800
06/23/2006,1102,77.49,77.49,77.38,77.39,14700
06/23/2006,1103,77.40,77.43,77.39,77.40,18000
06/23/2006,1104,77.40,77.41,77.37,77.37,4600
06/23/2006,1105,77.40,77.42,77.40,77.42,2800
06/23/2006,1106,77.42,77.45,77.42,77.45,11500
06/23/2006,1107,77.45,77.45,77.31,77.31,21900
06/23/2006,1108,77.32,77.34,77.29,77.33,7300
06/23/2006,1109,77.33,77.37,77.28,77.37,7000
06/23/2006,1110,77.35,77.37,77.35,77.37,4600
06/23/2006,1111,77.37,77.37,77.31,77.31,10600
06/23/2006,1112,77.31,77.31,77.30,77.30,5100
06/23/2006,1113,77.30,77.32,77.30,77.32,4500
06/23/2006,1114,77.32,77.36,77.31,77.34,31700
06/23/2006,1115,77.34,77.34,77.31,77.34,7200
06/23/2006,1116,77.34,77.34,77.33,77.33,7200
06/23/2006,1117,77.33,77.33,77.30,77.30,6100
06/23/2006,1118,77.32,77.32,77.28,77.28,7700
06/23/2006,1119,77.29,77.30,77.26,77.30,7300
06/23/2006,1120,77.31,77.33,77.30,77.33,17200
06/23/2006,1121,77.32,77.34,77.32,77.33,16200
06/23/2006,1122,77.33,77.35,77.33,77.34,16600
06/23/2006,1123,77.34,77.35,77.34,77.34,7500
06/23/2006,1124,77.35,77.36,77.35,77.36,13700
06/23/2006,1125,77.35,77.37,77.35,77.36,8500
06/23/2006,1126,77.37,77.37,77.32,77.32,13200
06/23/2006,1127,77.33,77.34,77.32,77.34,8200
06/23/2006,1128,77.34,77.34,77.25,77.25,7300
06/23/2006,1129,77.25,77.28,77.25,77.27,9700
06/23/2006,1130,77.27,77.28,77.24,77.24,10300
06/23/2006,1131,77.24,77.25,77.20,77.21,14200
06/23/2006,1132,77.20,77.20,77.11,77.14,17700
06/23/2006,1133,77.14,77.15,77.13,77.13,10700
06/23/2006,1134,77.11,77.15,77.11,77.13,9600
06/23/2006,1135,77.14,77.14,77.12,77.13,8700
06/23/2006,1136,77.12,77.15,77.12,77.14,17400
06/23/2006,1137,77.15,77.20,77.14,77.17,11700
06/23/2006,1138,77.17,77.20,77.16,77.18,12700
06/23/2006,1139,77.18,77.18,77.11,77.11,12100
06/23/2006,1140,77.11,77.12,77.11,77.12,10700
06/23/2006,1141,77.12,77.14,77.10,77.13,18900
06/23/2006,1142,77.15,77.15,77.12,77.12,5700
06/23/2006,1143,77.12,77.15,77.12,77.14,4400
06/23/2006,1144,77.15,77.16,77.13,77.15,4900
06/23/2006,1145,77.15,77.21,77.15,77.21,10300
06/23/2006,1146,77.26,77.26,77.21,77.22,4000
06/23/2006,1147,77.21,77.23,77.20,77.20,10000
06/23/2006,1148,77.20,77.20,77.17,77.18,4300
06/23/2006,1149,77.18,77.18,77.17,77.17,5700
06/23/2006,1150,77.21,77.21,77.17,77.19,2100
06/23/2006,1151,77.19,77.24,77.19,77.19,9400
06/23/2006,1152,77.20,77.28,77.20,77.23,5400
06/23/2006,1153,77.22,77.28,77.22,77.28,10600
06/23/2006,1154,77.28,77.29,77.27,77.28,3300
06/23/2006,1155,77.29,77.32,77.28,77.30,4000
06/23/2006,1156,77.30,77.33,77.29,77.30,8600
06/23/2006,1157,77.30,77.30,77.27,77.29,8800
06/23/2006,1158,77.27,77.28,77.25,77.25,4100
06/23/2006,1159,77.25,77.26,77.20,77.21,5300
06/23/2006,1200,77.21,77.26,77.18,77.19,11500
06/23/2006,1201,77.18,77.21,77.18,77.18,6600
06/23/2006,1202,77.19,77.20,77.18,77.19,4900
06/23/2006,1203,77.20,77.21,77.19,77.20,5000
06/23/2006,1204,77.19,77.20,77.19,77.20,3300
06/23/2006,1205,77.20,77.33,77.20,77.32,14300
06/23/2006,1206,77.32,77.34,77.32,77.33,5900
06/23/2006,1207,77.33,77.33,77.30,77.30,11100
06/23/2006,1208,77.30,77.31,77.28,77.28,4100
06/23/2006,1209,77.26,77.31,77.25,77.30,5200
06/23/2006,1210,77.30,77.32,77.30,77.32,5100
06/23/2006,1211,77.32,77.37,77.32,77.36,18300
06/23/2006,1212,77.36,77.38,77.35,77.36,6300
06/23/2006,1213,77.37,77.38,77.35,77.36,7400
06/23/2006,1214,77.36,77.38,77.34,77.38,4700
06/23/2006,1215,77.38,77.42,77.38,77.42,9500
06/23/2006,1216,77.42,77.44,77.42,77.44,3900
06/23/2006,1217,77.45,77.45,77.43,77.43,11300
06/23/2006,1218,77.45,77.50,77.44,77.50,16800
06/23/2006,1219,77.50,77.52,77.49,77.50,12000
06/23/2006,1220,77.50,77.51,77.48,77.48,5300
06/23/2006,1221,77.48,77.48,77.43,77.48,8200
06/23/2006,1222,77.47,77.49,77.46,77.49,3900
06/23/2006,1223,77.49,77.50,77.43,77.43,4000
06/23/2006,1224,77.47,77.50,77.47,77.50,6800
06/23/2006,1225,77.51,77.52,77.50,77.52,3800
06/23/2006,1226,77.52,77.58,77.50,77.50,22000
06/23/2006,1227,77.52,77.54,77.47,77.54,9700
06/23/2006,1228,77.55,77.71,77.54,77.71,27300
06/23/2006,1229,77.71,77.76,77.66,77.66,32600
06/23/2006,1230,77.67,77.72,77.66,77.72,14800
06/23/2006,1231,77.73,77.75,77.70,77.74,9200
06/23/2006,1232,77.74,77.76,77.74,77.75,4400
06/23/2006,1233,77.75,77.76,77.75,77.75,3400
06/23/2006,1234,77.75,77.76,77.75,77.75,4400
06/23/2006,1235,77.75,77.75,77.71,77.72,12700
06/23/2006,1236,77.72,77.75,77.72,77.75,9400
06/23/2006,1237,77.75,77.79,77.75,77.77,12600
06/23/2006,1238,77.76,77.79,77.76,77.78,12200
06/23/2006,1239,77.78,77.80,77.74,77.80,15500
06/23/2006,1240,77.79,77.80,77.75,77.75,6600
06/23/2006,1241,77.74,77.75,77.69,77.74,4100
06/23/2006,1242,77.69,77.74,77.69,77.72,10100
06/23/2006,1243,77.72,77.76,77.72,77.76,7900
06/23/2006,1244,77.76,77.77,77.75,77.75,2400
06/23/2006,1245,77.76,77.76,77.75,77.75,6000
06/23/2006,1246,77.75,77.77,77.70,77.75,10000
06/23/2006,1247,77.74,77.77,77.74,77.74,4000
06/23/2006,1248,77.75,77.75,77.68,77.72,3900
06/23/2006,1249,77.65,77.71,77.65,77.66,4900
06/23/2006,1250,77.67,77.72,77.66,77.72,4100
06/23/2006,1251,77.69,77.80,77.69,77.80,16400
06/23/2006,1252,77.82,77.84,77.73,77.73,12500
06/23/2006,1253,77.73,77.75,77.73,77.75,1100
06/23/2006,1254,77.74,77.74,77.74,77.74,200
06/23/2006,1255,77.74,77.74,77.70,77.70,8700
06/23/2006,1256,77.70,77.70,77.62,77.68,6000
06/23/2006,1257,77.70,77.70,77.62,77.65,6900
06/23/2006,1258,77.64,77.64,77.55,77.58,13300
06/23/2006,1259,77.60,77.70,77.60,77.68,12100
06/23/2006,1300,77.66,77.67,77.62,77.65,8100
06/23/2006,1301,77.65,77.65,77.59,77.62,9500
06/23/2006,1302,77.60,77.65,77.60,77.63,8500
06/23/2006,1303,77.63,77.65,77.61,77.63,7300
06/23/2006,1304,77.65,77.69,77.65,77.68,7700
06/23/2006,1305,77.69,77.70,77.65,77.65,4600
06/23/2006,1306,77.65,77.66,77.63,77.63,3300
06/23/2006,1307,77.64,77.65,77.64,77.64,500
06/23/2006,1308,77.64,77.66,77.64,77.66,4000
06/23/2006,1309,77.66,77.70,77.66,77.69,4800
06/23/2006,1310,77.69,77.73,77.69,77.73,4400
06/23/2006,1311,77.74,77.74,77.73,77.73,6600
06/23/2006,1312,77.73,77.78,77.73,77.77,6400
06/23/2006,1313,77.77,77.78,77.76,77.77,7800
06/23/2006,1314,77.78,77.78,77.77,77.77,7100
06/23/2006,1315,77.76,77.76,77.67,77.67,4900
06/23/2006,1316,77.67,77.67,77.62,77.62,14600
06/23/2006,1317,77.63,77.65,77.61,77.61,7600
06/23/2006,1318,77.64,77.65,77.62,77.64,5300
06/23/2006,1319,77.64,77.68,77.63,77.66,13700
06/23/2006,1320,77.63,77.63,77.60,77.63,7700
06/23/2006,1321,77.62,77.63,77.62,77.63,3800
06/23/2006,1322,77.63,77.68,77.63,77.68,9500
06/23/2006,1323,77.68,77.68,77.66,77.67,3700
06/23/2006,1324,77.67,77.68,77.65,77.65,11100
06/23/2006,1325,77.64,77.64,77.59,77.60,8100
06/23/2006,1326,77.60,77.68,77.60,77.68,9700
06/23/2006,1327,77.68,77.68,77.62,77.62,7100
06/23/2006,1328,77.62,77.65,77.62,77.65,5900
06/23/2006,1329,77.63,77.66,77.63,77.65,6500
06/23/2006,1330,77.66,77.68,77.65,77.67,11900
06/23/2006,1331,77.68,77.68,77.66,77.68,6800
06/23/2006,1332,77.70,77.76,77.70,77.75,7800
06/23/2006,1333,77.76,77.80,77.76,77.78,24600
06/23/2006,1334,77.76,77.78,77.73,77.73,9900
06/23/2006,1335,77.75,77.78,77.75,77.75,4200
06/23/2006,1336,77.77,77.79,77.71,77.78,5200
06/23/2006,1337,77.78,77.81,77.78,77.81,8700
06/23/2006,1338,77.82,77.83,77.81,77.83,5100
06/23/2006,1339,77.83,77.84,77.76,77.80,14300
06/23/2006,1340,77.77,77.78,77.75,77.75,6400
06/23/2006,1341,77.75,77.77,77.75,77.76,12600
06/23/2006,1342,77.76,77.80,77.74,77.79,7200
06/23/2006,1343,77.79,77.79,77.76,77.76,5200
06/23/2006,1344,77.77,77.79,77.77,77.79,5400
06/23/2006,1345,77.80,77.80,77.79,77.80,5900
06/23/2006,1346,77.79,77.82,77.79,77.81,27900
06/23/2006,1347,77.79,77.79,77.74,77.74,6700
06/23/2006,1348,77.73,77.73,77.60,77.61,18100
06/23/2006,1349,77.61,77.70,77.61,77.66,11800
06/23/2006,1350,77.66,77.66,77.63,77.64,4100
06/23/2006,1351,77.64,77.64,77.59,77.60,2400
06/23/2006,1352,77.63,77.64,77.57,77.60,5800
06/23/2006,1353,77.59,77.61,77.56,77.59,2500
06/23/2006,1354,77.59,77.63,77.59,77.61,10500
06/23/2006,1355,77.60,77.60,77.59,77.59,3100
06/23/2006,1356,77.59,77.60,77.56,77.56,5300
06/23/2006,1357,77.58,77.58,77.57,77.57,4600
06/23/2006,1358,77.57,77.58,77.57,77.58,6700
06/23/2006,1359,77.58,77.58,77.56,77.58,22200
06/23/2006,1400,77.62,77.62,77.60,77.61,3500
06/23/2006,1401,77.60,77.60,77.55,77.58,6800
06/23/2006,1402,77.56,77.56,77.55,77.55,4300
06/23/2006,1403,77.55,77.55,77.45,77.45,20600
06/23/2006,1404,77.45,77.48,77.43,77.47,11000
06/23/2006,1405,77.46,77.48,77.38,77.39,20500
06/23/2006,1406,77.39,77.42,77.38,77.42,8000
06/23/2006,1407,77.42,77.45,77.42,77.45,3600
06/23/2006,1408,77.45,77.49,77.44,77.49,6700
06/23/2006,1409,77.46,77.48,77.46,77.48,2700
06/23/2006,1410,77.49,77.49,77.43,77.43,4200
06/23/2006,1411,77.44,77.45,77.44,77.44,3500
06/23/2006,1412,77.44,77.45,77.43,77.43,8000
06/23/2006,1413,77.42,77.45,77.42,77.45,7500
06/23/2006,1414,77.44,77.45,77.44,77.44,2400
06/23/2006,1415,77.44,77.45,77.42,77.42,8000
06/23/2006,1416,77.42,77.44,77.42,77.44,3800
06/23/2006,1417,77.44,77.44,77.43,77.43,4300
06/23/2006,1418,77.45,77.45,77.42,77.42,9500
06/23/2006,1419,77.41,77.42,77.41,77.41,4600
06/23/2006,1420,77.41,77.45,77.41,77.43,8200
06/23/2006,1421,77.43,77.44,77.43,77.44,3800
06/23/2006,1422,77.44,77.44,77.43,77.43,6900
06/23/2006,1423,77.43,77.43,77.40,77.40,4400
06/23/2006,1424,77.39,77.39,77.36,77.36,6400
06/23/2006,1425,77.36,77.39,77.36,77.36,10000
06/23/2006,1426,77.38,77.39,77.37,77.39,5500
06/23/2006,1427,77.39,77.47,77.38,77.42,9900
06/23/2006,1428,77.42,77.48,77.42,77.45,4500
06/23/2006,1429,77.45,77.47,77.45,77.47,6100
06/23/2006,1430,77.47,77.47,77.45,77.47,2700
06/23/2006,1431,77.48,77.50,77.46,77.50,6000
06/23/2006,1432,77.53,77.56,77.49,77.51,5700
06/23/2006,1433,77.51,77.52,77.49,77.50,7400
06/23/2006,1434,77.50,77.50,77.48,77.49,4600
06/23/2006,1435,77.49,77.49,77.48,77.49,1900
06/23/2006,1436,77.48,77.49,77.47,77.47,12900
06/23/2006,1437,77.47,77.47,77.46,77.47,11300
06/23/2006,1438,77.47,77.50,77.46,77.49,9200
06/23/2006,1439,77.48,77.49,77.48,77.48,3200
06/23/2006,1440,77.48,77.48,77.46,77.47,7900
06/23/2006,1441,77.47,77.47,77.44,77.45,7100
06/23/2006,1442,77.44,77.44,77.37,77.37,13000
06/23/2006,1443,77.36,77.38,77.33,77.35,6800
06/23/2006,1444,77.33,77.37,77.33,77.36,9500
06/23/2006,1445,77.37,77.37,77.37,77.37,2200
06/23/2006,1446,77.36,77.36,77.33,77.33,2500
06/23/2006,1447,77.33,77.34,77.33,77.33,5300
06/23/2006,1448,77.33,77.33,77.25,77.26,15000
06/23/2006,1449,77.26,77.30,77.22,77.22,17700
06/23/2006,1450,77.21,77.21,77.18,77.20,5000
06/23/2006,1451,77.18,77.18,77.15,77.15,15300
06/23/2006,1452,77.14,77.16,77.14,77.15,7900
06/23/2006,1453,77.15,77.16,77.14,77.14,7600
06/23/2006,1454,77.14,77.15,77.12,77.12,12300
06/23/2006,1455,77.13,77.32,77.12,77.13,8500
06/23/2006,1456,77.13,77.13,77.12,77.12,14800
06/23/2006,1457,77.12,77.13,77.07,77.07,21700
06/23/2006,1458,77.07,77.09,77.06,77.07,13500
06/23/2006,1459,77.06,77.09,77.06,77.08,8600
06/23/2006,1500,77.08,77.12,77.07,77.09,9600
06/23/2006,1501,77.10,77.10,77.07,77.08,8000
06/23/2006,1502,77.08,77.08,77.06,77.07,10400
06/23/2006,1503,77.06,77.06,77.02,77.06,17400
06/23/2006,1504,77.06,77.09,77.06,77.08,11700
06/23/2006,1505,77.07,77.07,77.05,77.07,5000
06/23/2006,1506,77.05,77.06,77.05,77.05,4200
06/23/2006,1507,77.05,77.05,77.04,77.05,9300
06/23/2006,1508,77.05,77.05,77.02,77.02,11600
06/23/2006,1509,77.02,77.03,77.01,77.03,20300
06/23/2006,1510,77.02,77.04,77.02,77.02,21700
06/23/2006,1511,77.02,77.03,77.02,77.02,17200
06/23/2006,1512,77.02,77.03,77.01,77.02,19500
06/23/2006,1513,77.00,77.02,77.00,77.02,8800
06/23/2006,1514,77.01,77.02,76.99,76.99,16500
06/23/2006,1515,76.99,76.99,76.94,76.96,17900
06/23/2006,1516,76.94,76.96,76.94,76.95,10000
06/23/2006,1517,76.95,76.96,76.95,76.95,2600
06/23/2006,1518,76.96,77.00,76.96,76.99,28100
06/23/2006,1519,77.00,77.07,77.00,77.00,7700
06/23/2006,1520,76.99,77.05,76.99,77.04,10400
06/23/2006,1521,77.04,77.13,77.04,77.08,13000
06/23/2006,1522,77.07,77.08,77.01,77.01,15700
06/23/2006,1523,77.02,77.04,77.01,77.04,6100
06/23/2006,1524,77.05,77.10,77.05,77.08,5900
06/23/2006,1525,77.08,77.11,77.05,77.05,8000
06/23/2006,1526,77.05,77.17,77.05,77.17,16600
06/23/2006,1527,77.11,77.20,77.07,77.18,14000
06/23/2006,1528,77.18,77.21,77.18,77.19,12100
06/23/2006,1529,77.20,77.24,77.20,77.23,9800
06/23/2006,1530,77.24,77.24,77.19,77.22,13700
06/23/2006,1531,77.23,77.23,77.18,77.19,15800
06/23/2006,1532,77.23,77.24,77.19,77.19,6000
06/23/2006,1533,77.23,77.23,77.17,77.19,11300
06/23/2006,1534,77.17,77.18,77.17,77.18,5800
06/23/2006,1535,77.18,77.24,77.17,77.24,10200
06/23/2006,1536,77.28,77.33,77.23,77.32,11500
06/23/2006,1537,77.28,77.35,77.28,77.30,6600
06/23/2006,1538,77.35,77.35,77.30,77.32,8700
06/23/2006,1539,77.31,77.35,77.31,77.31,8600
06/23/2006,1540,77.30,77.31,77.28,77.30,7300
06/23/2006,1541,77.29,77.29,77.18,77.19,19500
06/23/2006,1542,77.20,77.23,77.19,77.23,12900
06/23/2006,1543,77.23,77.25,77.22,77.23,18700
06/23/2006,1544,77.22,77.32,77.22,77.32,17200
06/23/2006,1545,77.33,77.37,77.32,77.34,15700
06/23/2006,1546,77.34,77.34,77.33,77.33,16400
06/23/2006,1547,77.34,77.34,77.27,77.27,8000
06/23/2006,1548,77.28,77.31,77.27,77.28,4800
06/23/2006,1549,77.28,77.35,77.28,77.31,12600
06/23/2006,1550,77.31,77.31,77.28,77.29,4300
06/23/2006,1551,77.29,77.29,77.25,77.25,9800
06/23/2006,1552,77.25,77.25,77.23,77.24,11900
06/23/2006,1553,77.23,77.25,77.22,77.24,15600
06/23/2006,1554,77.25,77.32,77.25,77.26,11500
06/23/2006,1555,77.24,77.25,77.22,77.23,16600
06/23/2006,1556,77.24,77.26,77.23,77.25,13500
06/23/2006,1557,77.25,77.25,77.22,77.23,25700
06/23/2006,1558,77.23,77.23,77.16,77.16,19300
06/23/2006,1559,77.16,77.17,77.15,77.17,12600
06/23/2006,1600,77.17,77.17,77.13,77.13,51300