PRICE BID ASK VOL
02/04/03 16:07:33 888.50 888.50 899.00 5.00
02/04/03 16:07:33 888.50 888.50 899.00 0.00
02/04/03 16:07:33 888.50 888.50 899.50 0.00
02/04/03 16:07:33 888.50 891.00 899.50 3.00
02/04/03 16:07:33 889.75 891.00 899.50 4.00
02/04/03 16:07:33 891.00 891.00 899.50 7.00
02/04/03 16:07:33 903.50 891.00 899.50 0.00
02/04/03 16:07:32 903.50 891.00 903.50 0.00
02/04/03 16:07:32 903.50 895.75 899.75 13.00
02/04/03 16:07:32 900.25 895.75 899.75 3.00
02/04/03 16:07:32 899.75 895.75 899.75 4.00
02/04/03 16:07:32 891.75 895.75 899.75 5.00
02/04/03 16:07:32 891.75 895.75 899.75 16.00
02/04/03 16:07:32 893.25 895.75 899.75 1.00
02/04/03 16:07:32 893.75 895.75 899.75 23.00
02/04/03 16:07:32 894.50 895.75 899.75 9.00
02/04/03 16:07:32 895.75 895.75 899.75 1.00
02/04/03 16:07:32 899.75 895.75 899.75 0.00
02/04/03 16:07:32 899.75 900.25 903.50 1.00
02/04/03 16:07:32 900.25 900.25 903.50 2.00
02/04/03 16:07:32 904.75 900.25 903.50 0.00
02/04/03 16:07:32 904.75 900.25 904.75 1.00
02/04/03 16:07:32 904.75 900.25 904.75 1.00
02/04/03 16:07:32 904.75 900.25 904.75 0.00
02/04/03 16:07:32 904.75 905.00 907.25 5.00
02/04/03 16:07:32 904.75 905.00 907.25 1.00
02/04/03 16:07:31 905.00 905.00 907.25 1.00
02/04/03 16:07:31 907.25 905.00 907.25 1.00
02/04/03 16:07:31 909.25 905.00 907.25 0.00
02/04/03 16:07:31 909.25 905.00 908.00 0.00
02/04/03 16:07:31 909.25 905.00 908.50 0.00
02/04/03 16:07:31 909.25 905.00 909.25 2.00
02/04/03 16:07:31 909.25 905.00 909.25 1.00
02/04/03 16:07:31 905.00 905.00 909.25 5.00
02/04/03 16:07:31 909.25 905.00 909.25 0.00
02/04/03 16:07:31 909.25 905.00 908.25 4.00
02/04/03 16:07:31 908.25 905.00 908.25 1.00
02/04/03 16:07:31 909.25 905.00 908.25 0.00
02/04/03 16:07:31 909.25 905.00 909.25 7.00
02/04/03 16:07:31 909.25 905.00 909.25 9.00
02/04/03 16:07:31 909.50 905.00 909.25 0.00
02/04/03 16:07:31 909.50 909.50 909.25 0.00
02/04/03 16:07:31 909.50 909.50 908.75 12.00
02/04/03 16:07:31 909.50 909.50 908.75 5.00
02/04/03 16:07:31 908.75 909.50 908.75 0.00
02/04/03 16:07:31 908.75 905.00 908.75 1.00
02/04/03 16:07:31 909.75 905.00 908.75 0.00
02/04/03 16:07:31 909.75 905.00 909.75 0.00
02/04/03 16:07:31 909.75 905.00 909.00 4.00
02/04/03 16:07:31 909.00 905.00 909.00 1.00
02/04/03 16:07:31 908.25 905.00 909.00 0.00
02/04/03 16:07:31 908.25 904.75 907.00 3.00
02/04/03 16:07:31 907.00 904.75 907.00 1.00
02/04/03 16:07:31 909.75 904.75 907.00 0.00
02/04/03 16:07:30 909.75 904.75 909.75 50.00
02/04/03 16:07:30 909.50 904.75 909.75 0.00
02/04/03 16:07:30 909.50 909.50 909.75 1.00
02/04/03 16:07:30 909.50 909.50 909.75 1.00
02/04/03 16:07:30 909.75 909.50 909.75 0.00
02/04/03 16:07:30 909.75 909.75 910.00 5.00
02/04/03 16:07:30 909.75 909.75 910.00 5.00
02/04/03 16:07:30 910.00 909.75 910.00 1.00
02/04/03 16:07:30 909.75 909.75 910.00 1.00
02/04/03 16:07:29 909.75 909.75 910.00 5.00
02/04/03 16:07:29 910.25 909.75 910.00 0.00
02/04/03 16:07:29 910.25 909.75 910.25 5.00
02/04/03 16:07:29 909.75 909.75 910.25 0.00
02/04/03 16:07:29 909.75 909.75 910.50 5.00
02/04/03 16:07:29 910.75 909.75 910.50 0.00
02/04/03 16:07:29 910.75 909.75 910.75 0.00
02/04/03 16:07:29 910.75 909.75 910.00 15.00
02/04/03 16:07:29 910.50 909.75 910.00 5.00
02/04/03 16:07:29 910.00 909.75 910.00 5.00
02/04/03 16:07:29 910.00 909.75 910.00 0.00
02/04/03 16:07:29 910.00 909.50 910.75 0.00
02/04/03 16:07:29 910.00 910.00 910.75 5.00
02/04/03 16:07:28 910.00 910.00 910.75 0.00
02/04/03 16:07:28 910.00 909.50 910.00 2.00
02/04/03 16:07:28 910.00 909.50 910.00 0.00
02/04/03 16:07:28 910.00 910.00 910.75 3.00
02/04/03 16:07:28 910.00 910.00 910.75 4.00
02/04/03 16:07:28 910.75 910.00 910.75 0.00
02/04/03 16:07:28 910.75 910.75 911.50 1.00
02/04/03 16:07:27 914.00 910.75 911.50 0.00
02/04/03 16:07:27 914.00 914.00 911.50 0.00
02/04/03 16:07:27 914.00 914.00 916.25 152.00
02/04/03 16:07:27 914.00 914.00 916.25 5.00
02/04/03 16:07:27 914.00 914.00 916.25 5.00
02/04/03 16:07:27 914.00 914.00 916.25 0.00
02/04/03 16:07:27 914.00 914.00 916.50 1.00
02/04/03 16:07:27 914.00 914.00 916.50 2.00
02/04/03 16:07:27 916.50 914.00 916.50 1.00
02/04/03 16:07:27 914.00 914.00 916.50 5.00
02/04/03 16:07:27 914.00 914.00 916.50 9.00
02/04/03 16:07:26 916.25 914.00 916.50 0.00
02/04/03 16:07:26 916.25 916.25 916.50 1.00
02/04/03 16:07:26 921.25 916.25 916.50 0.00
02/04/03 16:07:26 921.25 914.00 916.50 0.00
02/04/03 16:07:26 921.25 914.00 920.00 0.00
02/04/03 16:07:26 921.25 914.00 920.75 0.00
02/04/03 16:07:26 921.25 914.00 921.25 1.00
02/04/03 16:07:25 921.25 914.00 921.25 0.00
02/04/03 16:07:25 921.25 914.00 920.75 20.00
02/04/03 16:07:25 921.00 914.00 920.75 5.00
02/04/03 16:07:25 920.75 914.00 920.75 5.00
02/04/03 16:07:25 916.25 914.00 920.75 0.00
02/04/03 16:07:25 916.25 914.00 921.00 0.00
02/04/03 16:07:25 916.25 916.50 916.25 9.00
02/04/03 16:07:25 916.50 916.50 916.25 0.00
02/04/03 16:07:25 916.50 916.50 921.00 1.00
02/04/03 16:07:25 921.00 916.50 921.00 3.00
02/04/03 16:07:25 921.00 916.50 921.00 0.00
02/04/03 16:07:25 921.00 921.00 921.50 6.00
02/04/03 16:07:25 921.25 921.00 921.50 0.00
02/04/03 16:07:25 921.25 921.25 921.50 0.00
02/04/03 16:07:25 921.25 921.00 921.25 5.00
02/04/03 16:07:25 921.00 921.00 921.25 1.00
02/04/03 16:07:25 921.25 921.00 921.25 4.00
02/04/03 16:07:24 921.25 921.00 921.25 0.00
02/04/03 16:07:24 921.25 921.00 924.00 0.00
02/04/03 16:07:24 921.25 921.25 924.00 5.00
02/04/03 16:07:24 921.25 921.25 924.00 10.00
02/04/03 16:07:24 924.25 921.25 924.00 0.00
02/04/03 16:07:24 924.25 921.25 924.25 2.00
02/04/03 16:07:24 924.75 921.25 924.25 0.00
02/04/03 16:07:24 924.75 921.25 924.50 0.00
02/04/03 16:07:24 924.75 921.25 924.75 0.00
02/04/03 16:07:24 924.75 921.25 924.50 1.00
02/04/03 16:07:24 924.50 921.25 924.50 3.00
02/04/03 16:07:24 921.50 921.25 924.50 0.00
02/04/03 16:07:23 921.50 921.50 924.50 1.00
02/04/03 16:07:23 921.50 921.50 924.50 1.00
02/04/03 16:07:23 921.50 921.50 924.50 2.00
02/04/03 16:07:23 924.50 921.50 924.50 1.00
02/04/03 16:07:23 921.50 921.50 924.50 0.00
02/04/03 16:07:23 921.50 921.50 924.75 6.00
02/04/03 16:07:23 914.00 921.50 924.75 0.00
02/04/03 16:07:23 914.00 914.00 924.75 0.00
02/04/03 16:07:23 914.00 921.25 924.75 6.00
02/04/03 16:07:23 918.25 921.25 924.75 2.00
02/04/03 16:07:23 921.25 921.25 924.75 2.00
02/04/03 16:07:23 930.25 921.25 924.75 0.00
02/04/03 16:07:23 930.25 921.25 930.00 0.00
02/04/03 16:07:23 930.25 930.25 930.00 0.00
02/04/03 16:07:23 930.25 930.25 930.25 10.00
02/04/03 16:07:23 930.25 930.25 930.25 0.00
02/04/03 16:07:23 930.25 930.50 930.25 3.00
02/04/03 16:07:23 930.50 930.50 930.50 7.00
02/04/03 16:07:22 930.50 930.50 930.50 0.00
02/04/03 16:07:22 930.50 948.00 930.50 3.00
02/04/03 16:07:22 943.50 948.00 943.50 7.00
02/04/03 16:07:22 943.50 948.00 943.50 8.00
02/04/03 16:07:22 948.00 948.00 948.00 1.00
02/04/03 16:07:22 931.25 948.00 931.25 0.00
02/04/03 16:07:22 931.25 943.50 931.25 0.00
02/04/03 16:07:22 931.25 940.75 931.25 1.00
02/04/03 16:07:22 933.25 940.75 933.25 3.00
02/04/03 16:07:22 940.75 940.75 940.75 1.00
02/04/03 16:07:22 933.25 940.75 933.25 0.00
02/04/03 16:07:22 933.25 933.25 933.25 9.00
02/04/03 16:07:22 930.50 933.25 930.50 0.00
02/04/03 16:07:21 930.50 930.25 930.50 0.00
02/04/03 16:07:21 930.50 919.25 930.25 1.00
02/04/03 16:07:21 930.25 919.25 930.25 3.00
02/04/03 16:07:21 930.25 919.25 930.25 4.00
02/04/03 16:07:21 930.25 919.25 930.25 1.00
02/04/03 16:07:21 919.25 919.25 930.25 1.00
02/04/03 16:07:21 930.50 919.25 930.25 0.00
02/04/03 16:07:21 930.50 919.25 930.50 5.00
02/04/03 16:07:21 930.50 919.25 930.50 1.00
02/04/03 16:07:21 916.25 919.25 930.50 0.00
02/04/03 16:07:21 916.25 919.25 916.25 0.00
02/04/03 16:07:21 916.25 910.00 916.25 1.00
02/04/03 16:07:21 916.25 910.00 916.25 1.00
02/04/03 16:07:21 916.50 910.00 916.25 0.00
02/04/03 16:07:21 916.50 910.00 930.50 0.00
02/04/03 16:07:21 916.50 910.00 916.50 1.00
02/04/03 16:07:21 916.50 910.00 916.50 1.00
02/04/03 16:07:21 916.50 910.00 916.50 1.00
02/04/03 16:07:21 916.50 910.00 916.50 1.00
02/04/03 16:07:21 905.50 910.00 916.50 0.00
02/04/03 16:07:21 905.50 910.00 905.50 0.00
02/04/03 16:07:21 905.50 909.50 905.50 0.00
02/04/03 16:07:21 905.50 895.75 905.50 1.00