forked from dabeaz-course/python-mastery
-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathstocklog.csv
We can't make this file beautiful and searchable because it's too large.
8338 lines (8338 loc) · 538 KB
/
stocklog.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
"AA",39.31,"6/11/2007","09:30.00",-0.35,39.67,39.31,39.31,75600
"AIG",71.26,"6/11/2007","09:30.00",-0.27,71.29,71.26,71.26,73400
"AXP",62.38,"6/11/2007","09:30.00",-0.66,62.79,62.38,62.38,834350
"BA",98.31,"6/11/2007","09:30.00",0.12,98.25,98.31,98.31,37450
"C",52.99,"6/11/2007","09:30.00",-0.34,53.20,52.99,52.99,82500
"CAT",77.99,"6/11/2007","09:30.00",-0.53,78.32,77.99,77.99,169282
"DD",50.60,"6/11/2007","09:30.00",-0.53,51.13,50.60,50.60,9750
"DIS",34.04,"6/11/2007","09:30.00",-0.16,34.28,34.04,34.04,105100
"GE",37.12,"6/11/2007","09:30.00",-0.20,37.07,37.12,37.12,175900
"GM",31.50,"6/11/2007","09:30.00",0.50,31.00,31.50,31.50,177454
"HD",37.62,"6/11/2007","09:30.00",-0.33,37.78,37.62,37.62,114969
"HON",57.02,"6/11/2007","09:30.00",-0.36,57.25,57.02,57.02,111800
"HPQ",45.59,"6/11/2007","09:30.00",-0.11,45.80,45.59,45.59,121100
"IBM",102.77,"6/11/2007","09:30.00",-0.30,102.87,102.77,102.77,73900
"INTC",21.82,"6/11/2007","09:30.00",-0.01,21.70,21.82,21.82,1796393
"JNJ",62.08,"6/11/2007","09:30.00",-0.05,62.89,62.08,62.08,253400
"JPM",50.25,"6/11/2007","09:30.00",-0.16,50.41,50.25,50.25,185650
"KO",51.63,"6/11/2007","09:30.00",-0.04,51.67,51.63,51.63,3952150
"MCD",50.80,"6/11/2007","09:30.00",-0.61,51.47,50.80,50.80,92400
"MMM",85.75,"6/11/2007","09:30.00",-0.19,85.94,85.75,85.75,156100
"MO",70.30,"6/11/2007","09:30.00",0.00,70.25,70.30,70.30,362600
"MRK",49.66,"6/11/2007","09:30.00",-0.48,50.30,49.66,49.66,1254100
"MSFT",29.95,"6/11/2007","09:30.00",-0.10,30.05,29.95,29.95,4861715
"PFE",26.31,"6/11/2007","09:30.00",-0.21,26.50,26.31,26.31,436150
"PG",62.61,"6/11/2007","09:30.00",-0.46,62.80,62.61,62.61,80754
"T",39.87,"6/11/2007","09:30.00",-0.39,40.20,39.87,39.87,508700
"UTX",69.71,"6/11/2007","09:30.00",-0.52,69.85,69.71,69.71,97050
"VZ",42.78,"6/11/2007","09:30.00",-0.29,42.95,42.78,42.78,119300
"WMT",49.87,"6/11/2007","09:30.00",-0.21,49.90,49.87,49.87,456450
"XOM",82.64,"6/11/2007","09:30.00",-0.04,82.68,82.64,82.64,144750
"AA",39.32,"6/11/2007","09:30.01",-0.34,39.67,39.32,39.31,75894
"AXP",62.39,"6/11/2007","09:30.01",-0.65,62.79,62.39,62.38,834629
"GE",37.13,"6/11/2007","09:30.01",-0.19,37.07,37.13,37.12,177339
"XOM",82.63,"6/11/2007","09:30.01",-0.05,82.68,82.64,82.63,145684
"HPQ",45.60,"6/11/2007","09:30.02",-0.10,45.80,45.60,45.59,122111
"MCD",50.81,"6/11/2007","09:30.05",-0.60,51.47,50.81,50.80,93678
"CAT",78.00,"6/11/2007","09:30.06",-0.52,78.32,78.00,77.99,170217
"MRK",49.67,"6/11/2007","09:30.07",-0.47,50.30,49.67,49.66,1257973
"JNJ",62.09,"6/11/2007","09:30.09",-0.04,62.89,62.09,62.08,256102
"MO",70.29,"6/11/2007","09:30.09",-0.01,70.25,70.30,70.29,365314
"PG",62.62,"6/11/2007","09:30.09",-0.45,62.80,62.62,62.61,86011
"DIS",34.05,"6/11/2007","09:30.10",-0.15,34.28,34.05,34.04,107963
"MMM",85.74,"6/11/2007","09:30.10",-0.20,85.94,85.75,85.74,157256
"T",39.88,"6/11/2007","09:30.10",-0.38,40.20,39.88,39.87,514789
"VZ",42.79,"6/11/2007","09:30.11",-0.28,42.95,42.79,42.78,123028
"DD",50.61,"6/11/2007","09:30.13",-0.52,51.13,50.61,50.60,12897
"MRK",49.68,"6/11/2007","09:30.13",-0.46,50.30,49.68,49.66,1261293
"MCD",50.82,"6/11/2007","09:30.15",-0.59,51.47,50.82,50.80,96234
"AIG",71.27,"6/11/2007","09:30.16",-0.26,71.29,71.27,71.26,78826
"HON",57.03,"6/11/2007","09:30.16",-0.35,57.25,57.03,57.02,112829
"IBM",102.78,"6/11/2007","09:30.17",-0.29,102.87,102.78,102.77,78308
"CAT",78.01,"6/11/2007","09:30.18",-0.51,78.32,78.01,77.99,172087
"AXP",62.40,"6/11/2007","09:30.19",-0.64,62.79,62.40,62.38,839662
"HPQ",45.61,"6/11/2007","09:30.19",-0.09,45.80,45.61,45.59,130710
"MRK",49.69,"6/11/2007","09:30.20",-0.45,50.30,49.69,49.66,1265166
"C",53.00,"6/11/2007","09:30.21",-0.33,53.20,53.00,52.99,98739
"PFE",26.32,"6/11/2007","09:30.21",-0.20,26.50,26.32,26.31,459451
"WMT",49.86,"6/11/2007","09:30.21",-0.22,49.90,49.87,49.86,469268
"AA",39.33,"6/11/2007","09:30.22",-0.33,39.67,39.33,39.31,82089
"MCD",50.83,"6/11/2007","09:30.25",-0.58,51.47,50.83,50.80,98791
"MO",70.28,"6/11/2007","09:30.26",-0.02,70.25,70.30,70.28,370443
"MRK",49.70,"6/11/2007","09:30.26",-0.44,50.30,49.70,49.66,1268486
"PG",62.63,"6/11/2007","09:30.26",-0.44,62.80,62.63,62.61,95941
"JNJ",62.10,"6/11/2007","09:30.27",-0.03,62.89,62.10,62.08,261508
"XOM",82.62,"6/11/2007","09:30.27",-0.06,82.68,82.64,82.62,169983
"DIS",34.06,"6/11/2007","09:30.29",-0.14,34.28,34.06,34.04,113403
"T",39.89,"6/11/2007","09:30.29",-0.37,40.20,39.89,39.87,526360
"CAT",78.02,"6/11/2007","09:30.30",-0.50,78.32,78.02,77.99,173958
"MMM",85.73,"6/11/2007","09:30.30",-0.21,85.94,85.75,85.73,159569
"GM",31.49,"6/11/2007","09:30.31",0.49,31.00,31.50,31.49,223779
"HD",37.63,"6/11/2007","09:30.31",-0.32,37.78,37.63,37.62,125653
"MRK",49.71,"6/11/2007","09:30.33",-0.43,50.30,49.71,49.66,1272359
"VZ",42.80,"6/11/2007","09:30.33",-0.27,42.95,42.80,42.78,130486
"MCD",50.84,"6/11/2007","09:30.34",-0.57,51.47,50.84,50.80,101092
"GE",37.14,"6/11/2007","09:30.35",-0.18,37.07,37.14,37.12,226299
"JPM",50.26,"6/11/2007","09:30.35",-0.15,50.41,50.26,50.25,201735
"UTX",69.72,"6/11/2007","09:30.35",-0.51,69.85,69.72,69.71,102577
"HPQ",45.62,"6/11/2007","09:30.36",-0.08,45.80,45.62,45.59,139309
"MSFT",29.96,"6/11/2007","09:30.36",-0.09,30.05,29.96,29.95,4932859
"AXP",62.41,"6/11/2007","09:30.37",-0.63,62.79,62.41,62.38,844694
"DD",50.62,"6/11/2007","09:30.37",-0.51,51.13,50.62,50.60,18707
"MRK",49.72,"6/11/2007","09:30.39",-0.42,50.30,49.72,49.66,1275679
"PG",62.64,"6/11/2007","09:30.42",-0.43,62.80,62.64,62.61,105288
"CAT",78.03,"6/11/2007","09:30.43",-0.49,78.32,78.03,77.99,175984
"MO",70.27,"6/11/2007","09:30.43",-0.03,70.25,70.30,70.27,375571
"AA",39.34,"6/11/2007","09:30.44",-0.32,39.67,39.34,39.31,88579
"MCD",50.85,"6/11/2007","09:30.44",-0.56,51.47,50.85,50.80,103649
"JNJ",62.11,"6/11/2007","09:30.45",-0.02,62.89,62.11,62.08,266914
"AIG",71.28,"6/11/2007","09:30.46",-0.25,71.29,71.28,71.26,89001
"HON",57.04,"6/11/2007","09:30.46",-0.34,57.25,57.04,57.02,114759
"MRK",49.73,"6/11/2007","09:30.46",-0.41,50.30,49.73,49.66,1279553
"DIS",34.07,"6/11/2007","09:30.47",-0.13,34.28,34.07,34.04,118557
"T",39.90,"6/11/2007","09:30.47",-0.36,40.20,39.90,39.87,537322
"IBM",102.79,"6/11/2007","09:30.51",-0.28,102.87,102.79,102.77,87125
"MMM",85.72,"6/11/2007","09:30.51",-0.22,85.94,85.75,85.72,161998
"HPQ",45.63,"6/11/2007","09:30.52",-0.07,45.80,45.63,45.59,147403
"MRK",49.74,"6/11/2007","09:30.52",-0.40,50.30,49.74,49.66,1282873
"MCD",50.86,"6/11/2007","09:30.54",-0.55,51.47,50.86,50.80,106205
"VZ",42.81,"6/11/2007","09:30.54",-0.26,42.95,42.81,42.78,137605
"XOM",82.61,"6/11/2007","09:30.54",-0.07,82.68,82.64,82.61,195217
"CAT",78.04,"6/11/2007","09:30.55",-0.48,78.32,78.04,77.99,177855
"AXP",62.42,"6/11/2007","09:30.56",-0.62,62.79,62.42,62.38,850006
"MRK",49.75,"6/11/2007","09:30.59",-0.39,50.30,49.75,49.66,1286746
"PG",62.65,"6/11/2007","09:30.59",-0.42,62.80,62.65,62.61,115219
"C",53.01,"6/11/2007","09:31.01",-0.32,53.20,53.01,52.99,129673
"DD",50.63,"6/11/2007","09:31.01",-0.50,51.13,50.63,50.60,24517
"INTC",21.83,"6/11/2007","09:31.01",0.00,21.70,21.83,21.82,1911365
"MO",70.26,"6/11/2007","09:31.01",-0.04,70.25,70.30,70.26,381001
"PFE",26.33,"6/11/2007","09:31.01",-0.19,26.50,26.33,26.31,503834
"WMT",49.85,"6/11/2007","09:31.01",-0.23,49.90,49.87,49.85,493685
"JNJ",62.12,"6/11/2007","09:31.02",-0.01,62.89,62.12,62.08,272020
"MCD",50.87,"6/11/2007","09:31.03",-0.54,51.47,50.87,50.80,108506
"MRK",49.76,"6/11/2007","09:31.05",-0.38,50.30,49.76,49.66,1290066
"AA",39.35,"6/11/2007","09:31.06",-0.31,39.67,39.35,39.31,95069
"DIS",34.08,"6/11/2007","09:31.06",-0.12,34.28,34.08,34.04,123997
"T",39.91,"6/11/2007","09:31.06",-0.35,40.20,39.91,39.87,548893
"CAT",78.05,"6/11/2007","09:31.07",-0.47,78.32,78.05,77.99,179726
"GE",37.15,"6/11/2007","09:31.09",-0.17,37.07,37.15,37.12,275259
"HPQ",45.64,"6/11/2007","09:31.09",-0.06,45.80,45.64,45.59,156002
"JPM",50.27,"6/11/2007","09:31.09",-0.14,50.41,50.27,50.25,217361
"UTX",69.73,"6/11/2007","09:31.09",-0.50,69.85,69.73,69.71,107946
"MMM",85.71,"6/11/2007","09:31.11",-0.23,85.94,85.75,85.71,164312
"MRK",49.77,"6/11/2007","09:31.12",-0.37,50.30,49.77,49.66,1293939
"MCD",50.88,"6/11/2007","09:31.13",-0.53,51.47,50.88,50.80,111063
"AXP",62.43,"6/11/2007","09:31.14",-0.61,62.79,62.43,62.38,855039
"AIG",71.29,"6/11/2007","09:31.16",-0.24,71.29,71.29,71.26,99176
"HON",57.05,"6/11/2007","09:31.16",-0.33,57.25,57.05,57.02,116689
"KO",51.64,"6/11/2007","09:31.16",-0.03,51.67,51.64,51.63,3959559
"PG",62.66,"6/11/2007","09:31.16",-0.41,62.80,62.66,62.61,125149
"VZ",42.82,"6/11/2007","09:31.16",-0.25,42.95,42.82,42.78,145063
"MO",70.25,"6/11/2007","09:31.18",-0.05,70.25,70.30,70.25,386129
"MRK",49.78,"6/11/2007","09:31.18",-0.36,50.30,49.78,49.66,1297259
"CAT",78.06,"6/11/2007","09:31.19",-0.46,78.32,78.06,77.99,181596
"JNJ",62.13,"6/11/2007","09:31.20",0.00,62.89,62.13,62.08,277426
"XOM",82.60,"6/11/2007","09:31.21",-0.08,82.68,82.64,82.60,220451
"MCD",50.89,"6/11/2007","09:31.23",-0.52,51.47,50.89,50.80,113620
"IBM",102.80,"6/11/2007","09:31.24",-0.27,102.87,102.80,102.77,95683
"DD",50.64,"6/11/2007","09:31.25",-0.49,51.13,50.64,50.60,30327
"DIS",34.09,"6/11/2007","09:31.25",-0.11,34.28,34.09,34.04,129438
"MRK",49.79,"6/11/2007","09:31.25",-0.35,50.30,49.79,49.66,1301133
"T",39.92,"6/11/2007","09:31.25",-0.34,40.20,39.92,39.87,560464
"HPQ",45.65,"6/11/2007","09:31.26",-0.05,45.80,45.65,45.59,164601
"MSFT",29.97,"6/11/2007","09:31.26",-0.08,30.05,29.97,29.95,5031669
"AA",39.36,"6/11/2007","09:31.28",-0.30,39.67,39.36,39.31,101559
"CAT",78.07,"6/11/2007","09:31.31",-0.45,78.32,78.07,77.99,183467
"GM",31.48,"6/11/2007","09:31.31",0.48,31.00,31.50,31.48,313442
"HD",37.64,"6/11/2007","09:31.31",-0.31,37.78,37.64,37.62,146333
"MMM",85.70,"6/11/2007","09:31.31",-0.24,85.94,85.75,85.70,166625
"MRK",49.80,"6/11/2007","09:31.31",-0.34,50.30,49.80,49.66,1304453
"MCD",50.90,"6/11/2007","09:31.32",-0.51,51.47,50.90,50.80,115921
"PG",62.67,"6/11/2007","09:31.32",-0.40,62.80,62.67,62.61,134496
"AXP",62.44,"6/11/2007","09:31.33",-0.60,62.79,62.44,62.38,860351
"MO",70.24,"6/11/2007","09:31.35",-0.06,70.25,70.30,70.24,391258
"VZ",42.83,"6/11/2007","09:31.37",-0.24,42.95,42.83,42.78,152182
"JNJ",62.14,"6/11/2007","09:31.38",0.01,62.89,62.14,62.08,282832
"MRK",49.81,"6/11/2007","09:31.38",-0.33,50.30,49.81,49.66,1308326
"C",53.02,"6/11/2007","09:31.41",-0.31,53.20,53.02,52.99,160606
"PFE",26.34,"6/11/2007","09:31.41",-0.18,26.50,26.34,26.31,548217
"WMT",49.84,"6/11/2007","09:31.41",-0.24,49.90,49.87,49.84,518102
"HPQ",45.66,"6/11/2007","09:31.42",-0.04,45.80,45.66,45.59,172694
"MCD",50.91,"6/11/2007","09:31.42",-0.50,51.47,50.91,50.80,118477
"CAT",78.08,"6/11/2007","09:31.43",-0.44,78.32,78.08,77.99,185337
"GE",37.16,"6/11/2007","09:31.43",-0.16,37.07,37.16,37.12,324219
"JPM",50.28,"6/11/2007","09:31.43",-0.13,50.41,50.28,50.25,232987
"UTX",69.74,"6/11/2007","09:31.43",-0.49,69.85,69.74,69.71,113315
"DIS",34.10,"6/11/2007","09:31.44",-0.10,34.28,34.10,34.04,134878
"MRK",49.82,"6/11/2007","09:31.44",-0.32,50.30,49.82,49.66,1311646
"T",39.93,"6/11/2007","09:31.44",-0.33,40.20,39.93,39.87,572035
"AIG",71.30,"6/11/2007","09:31.46",-0.23,71.29,71.30,71.26,109351
"HON",57.06,"6/11/2007","09:31.46",-0.32,57.25,57.06,57.02,118619
"XOM",82.59,"6/11/2007","09:31.47",-0.09,82.68,82.64,82.59,244750
"DD",50.65,"6/11/2007","09:31.49",-0.48,51.13,50.65,50.60,36137
"PG",62.68,"6/11/2007","09:31.49",-0.39,62.80,62.68,62.61,144426
"AA",39.37,"6/11/2007","09:31.50",-0.29,39.67,39.37,39.31,108049
"AXP",62.45,"6/11/2007","09:31.51",-0.59,62.79,62.45,62.38,865383
"MMM",85.69,"6/11/2007","09:31.51",-0.25,85.94,85.75,85.69,168938
"MRK",49.83,"6/11/2007","09:31.51",-0.31,50.30,49.83,49.66,1315519
"MCD",50.92,"6/11/2007","09:31.52",-0.49,51.47,50.92,50.80,121034
"MO",70.23,"6/11/2007","09:31.52",-0.07,70.25,70.30,70.23,396386
"CAT",78.09,"6/11/2007","09:31.55",-0.43,78.32,78.09,77.99,187208
"JNJ",62.15,"6/11/2007","09:31.55",0.02,62.89,62.15,62.08,287938
"IBM",102.81,"6/11/2007","09:31.57",-0.26,102.87,102.81,102.77,104241
"MRK",49.84,"6/11/2007","09:31.57",-0.30,50.30,49.84,49.66,1318839
"VZ",42.84,"6/11/2007","09:31.58",-0.23,42.95,42.84,42.78,159301
"HPQ",45.67,"6/11/2007","09:31.59",-0.03,45.80,45.67,45.59,181294
"MCD",50.93,"6/11/2007","09:32.01",-0.48,51.47,50.93,50.80,123335
"DIS",34.11,"6/11/2007","09:32.02",-0.09,34.28,34.11,34.04,140032
"T",39.94,"6/11/2007","09:32.02",-0.32,40.20,39.94,39.87,582997
"MRK",49.85,"6/11/2007","09:32.04",-0.29,50.30,49.85,49.66,1322713
"PG",62.69,"6/11/2007","09:32.06",-0.38,62.80,62.69,62.61,154357
"CAT",78.10,"6/11/2007","09:32.07",-0.42,78.32,78.10,77.99,189079
"MO",70.22,"6/11/2007","09:32.09",-0.08,70.25,70.30,70.22,401514
"AXP",62.46,"6/11/2007","09:32.10",-0.58,62.79,62.46,62.38,870695
"MRK",49.86,"6/11/2007","09:32.10",-0.28,50.30,49.86,49.66,1326033
"AA",39.38,"6/11/2007","09:32.11",-0.28,39.67,39.38,39.31,114244
"MCD",50.94,"6/11/2007","09:32.11",-0.47,51.47,50.94,50.80,125892
"MMM",85.68,"6/11/2007","09:32.11",-0.26,85.94,85.75,85.68,171252
"DD",50.66,"6/11/2007","09:32.13",-0.47,51.13,50.66,50.60,41947
"JNJ",62.16,"6/11/2007","09:32.13",0.03,62.89,62.16,62.08,293344
"XOM",82.58,"6/11/2007","09:32.14",-0.10,82.68,82.64,82.58,269984
"AIG",71.31,"6/11/2007","09:32.16",-0.22,71.29,71.31,71.26,119526
"HON",57.07,"6/11/2007","09:32.16",-0.31,57.25,57.07,57.02,120549
"HPQ",45.68,"6/11/2007","09:32.16",-0.02,45.80,45.68,45.59,189893
"MSFT",29.98,"6/11/2007","09:32.16",-0.07,30.05,29.98,29.95,5130479
"MRK",49.87,"6/11/2007","09:32.17",-0.27,50.30,49.87,49.66,1329906
"GE",37.17,"6/11/2007","09:32.18",-0.15,37.07,37.17,37.12,374619
"JPM",50.29,"6/11/2007","09:32.18",-0.12,50.41,50.29,50.25,249072
"UTX",69.75,"6/11/2007","09:32.18",-0.48,69.85,69.75,69.71,118842
"CAT",78.11,"6/11/2007","09:32.19",-0.41,78.32,78.11,77.99,190949
"VZ",42.85,"6/11/2007","09:32.20",-0.22,42.95,42.85,42.78,166759
"C",53.03,"6/11/2007","09:32.21",-0.30,53.20,53.03,52.99,191539
"DIS",34.12,"6/11/2007","09:32.21",-0.08,34.28,34.12,34.04,145472
"MCD",50.95,"6/11/2007","09:32.21",-0.46,51.47,50.95,50.80,128448
"PFE",26.35,"6/11/2007","09:32.21",-0.17,26.50,26.35,26.31,592601
"T",39.95,"6/11/2007","09:32.21",-0.31,40.20,39.95,39.87,594568
"WMT",49.83,"6/11/2007","09:32.21",-0.25,49.90,49.87,49.83,542518
"PG",62.70,"6/11/2007","09:32.22",-0.37,62.80,62.70,62.61,163703
"MRK",49.88,"6/11/2007","09:32.23",-0.26,50.30,49.88,49.66,1333226
"MO",70.21,"6/11/2007","09:32.26",-0.09,70.25,70.30,70.21,406643
"AXP",62.47,"6/11/2007","09:32.28",-0.57,62.79,62.47,62.38,875728
"MRK",49.89,"6/11/2007","09:32.30",-0.25,50.30,49.89,49.66,1337099
"CAT",78.12,"6/11/2007","09:32.31",-0.40,78.32,78.12,77.99,192820
"GM",31.47,"6/11/2007","09:32.31",0.47,31.00,31.50,31.47,403104
"HD",37.65,"6/11/2007","09:32.31",-0.30,37.78,37.65,37.62,167013
"IBM",102.82,"6/11/2007","09:32.31",-0.25,102.87,102.82,102.77,113059
"JNJ",62.17,"6/11/2007","09:32.31",0.04,62.89,62.17,62.08,298750
"MCD",50.96,"6/11/2007","09:32.31",-0.45,51.47,50.96,50.80,131005
"MMM",85.67,"6/11/2007","09:32.31",-0.27,85.94,85.75,85.67,173565
"HPQ",45.69,"6/11/2007","09:32.32",-0.01,45.80,45.69,45.59,197986
"AA",39.39,"6/11/2007","09:32.33",-0.27,39.67,39.39,39.31,120734
"MRK",49.90,"6/11/2007","09:32.36",-0.24,50.30,49.90,49.66,1340419
"DD",50.67,"6/11/2007","09:32.37",-0.46,51.13,50.67,50.60,47757
"PG",62.71,"6/11/2007","09:32.39",-0.36,62.80,62.71,62.61,173634
"DIS",34.13,"6/11/2007","09:32.40",-0.07,34.28,34.13,34.04,150913
"MCD",50.97,"6/11/2007","09:32.40",-0.44,51.47,50.97,50.80,133306
"T",39.96,"6/11/2007","09:32.40",-0.30,40.20,39.96,39.87,606139
"VZ",42.86,"6/11/2007","09:32.41",-0.21,42.95,42.86,42.78,173878
"XOM",82.57,"6/11/2007","09:32.41",-0.11,82.68,82.64,82.57,295217
"CAT",78.13,"6/11/2007","09:32.43",-0.39,78.32,78.13,77.99,194690
"MO",70.20,"6/11/2007","09:32.43",-0.10,70.25,70.30,70.20,411771
"MRK",49.91,"6/11/2007","09:32.43",-0.23,50.30,49.91,49.66,1344293
"AIG",71.32,"6/11/2007","09:32.46",-0.21,71.29,71.32,71.26,129701
"HON",57.08,"6/11/2007","09:32.46",-0.30,57.25,57.08,57.02,122479
"AXP",62.48,"6/11/2007","09:32.47",-0.56,62.79,62.48,62.38,881040
"JNJ",62.18,"6/11/2007","09:32.48",0.05,62.89,62.18,62.08,303855
"HPQ",45.70,"6/11/2007","09:32.49",0.00,45.80,45.70,45.59,206585
"MRK",49.92,"6/11/2007","09:32.49",-0.22,50.30,49.92,49.66,1347613
"MCD",50.98,"6/11/2007","09:32.50",-0.43,51.47,50.98,50.80,135863
"MMM",85.66,"6/11/2007","09:32.51",-0.28,85.94,85.75,85.66,175878
"GE",37.18,"6/11/2007","09:32.52",-0.14,37.07,37.18,37.12,423579
"JPM",50.30,"6/11/2007","09:32.52",-0.11,50.41,50.30,50.25,264698
"UTX",69.76,"6/11/2007","09:32.52",-0.47,69.85,69.76,69.71,124211
"AA",39.40,"6/11/2007","09:32.55",-0.26,39.67,39.40,39.31,127224
"CAT",78.14,"6/11/2007","09:32.55",-0.38,78.32,78.14,77.99,196561
"MRK",49.93,"6/11/2007","09:32.56",-0.21,50.30,49.93,49.66,1351486
"PG",62.72,"6/11/2007","09:32.56",-0.35,62.80,62.72,62.61,183564
"DIS",34.14,"6/11/2007","09:32.59",-0.06,34.28,34.14,34.04,156353
"T",39.97,"6/11/2007","09:32.59",-0.29,40.20,39.97,39.87,617710
"MCD",50.99,"6/11/2007","09:32.60",-0.42,51.47,50.99,50.80,138419
"C",53.04,"6/11/2007","09:33.01",-0.29,53.20,53.04,52.99,222473
"DD",50.68,"6/11/2007","09:33.01",-0.45,51.13,50.68,50.60,53567
"MO",70.19,"6/11/2007","09:33.01",-0.11,70.25,70.30,70.19,417201
"PFE",26.36,"6/11/2007","09:33.01",-0.16,26.50,26.36,26.31,636984
"WMT",49.82,"6/11/2007","09:33.01",-0.26,49.90,49.87,49.82,566935
"MRK",49.94,"6/11/2007","09:33.02",-0.20,50.30,49.94,49.66,1354806
"VZ",42.87,"6/11/2007","09:33.03",-0.20,42.95,42.87,42.78,181336
"IBM",102.83,"6/11/2007","09:33.04",-0.24,102.87,102.83,102.77,121617
"AXP",62.49,"6/11/2007","09:33.05",-0.55,62.79,62.49,62.38,886072
"HPQ",45.71,"6/11/2007","09:33.06",0.01,45.80,45.71,45.59,215184
"JNJ",62.19,"6/11/2007","09:33.06",0.06,62.89,62.19,62.08,309261
"MSFT",29.99,"6/11/2007","09:33.06",-0.06,30.05,29.99,29.95,5229289
"CAT",78.15,"6/11/2007","09:33.07",-0.37,78.32,78.15,77.99,198432
"XOM",82.56,"6/11/2007","09:33.07",-0.12,82.68,82.64,82.56,319517
"MCD",51.00,"6/11/2007","09:33.09",-0.41,51.47,51.00,50.80,140720
"MRK",49.95,"6/11/2007","09:33.09",-0.19,50.30,49.95,49.66,1358679
"MMM",85.65,"6/11/2007","09:33.11",-0.29,85.94,85.75,85.65,178192
"PG",62.73,"6/11/2007","09:33.12",-0.34,62.80,62.73,62.61,192911
"MRK",49.96,"6/11/2007","09:33.15",-0.18,50.30,49.96,49.66,1361999
"AIG",71.33,"6/11/2007","09:33.16",-0.20,71.29,71.33,71.26,139876
"HON",57.09,"6/11/2007","09:33.16",-0.29,57.25,57.09,57.02,124409
"AA",39.41,"6/11/2007","09:33.17",-0.25,39.67,39.41,39.31,133714
"DIS",34.15,"6/11/2007","09:33.17",-0.05,34.28,34.15,34.04,161507
"T",39.98,"6/11/2007","09:33.17",-0.28,40.20,39.98,39.87,628672
"MO",70.18,"6/11/2007","09:33.18",-0.12,70.25,70.30,70.18,422329
"CAT",78.16,"6/11/2007","09:33.19",-0.36,78.32,78.16,77.99,200302
"MCD",51.01,"6/11/2007","09:33.19",-0.40,51.47,51.01,50.80,143277
"HPQ",45.72,"6/11/2007","09:33.22",0.02,45.80,45.72,45.59,223278
"MRK",49.97,"6/11/2007","09:33.22",-0.17,50.30,49.97,49.66,1365873
"JNJ",62.20,"6/11/2007","09:33.23",0.07,62.89,62.20,62.08,314367
"AXP",62.50,"6/11/2007","09:33.24",-0.54,62.79,62.50,62.38,891384
"VZ",42.88,"6/11/2007","09:33.24",-0.19,42.95,42.88,42.78,188455
"DD",50.69,"6/11/2007","09:33.25",-0.44,51.13,50.69,50.60,59377
"GE",37.19,"6/11/2007","09:33.26",-0.13,37.07,37.19,37.12,472539
"JPM",50.31,"6/11/2007","09:33.26",-0.10,50.41,50.31,50.25,280324
"UTX",69.77,"6/11/2007","09:33.26",-0.46,69.85,69.77,69.71,129580
"MRK",49.98,"6/11/2007","09:33.28",-0.16,50.30,49.98,49.66,1369193
"MCD",51.02,"6/11/2007","09:33.29",-0.39,51.47,51.02,50.80,145834
"PG",62.74,"6/11/2007","09:33.29",-0.33,62.80,62.74,62.61,202842
"CAT",78.17,"6/11/2007","09:33.31",-0.35,78.32,78.17,77.99,202173
"GM",31.46,"6/11/2007","09:33.31",0.46,31.00,31.50,31.46,492767
"HD",37.66,"6/11/2007","09:33.31",-0.29,37.78,37.66,37.62,187693
"MMM",85.64,"6/11/2007","09:33.31",-0.30,85.94,85.75,85.64,180505
"XOM",82.55,"6/11/2007","09:33.34",-0.13,82.68,82.64,82.55,344750
"MO",70.17,"6/11/2007","09:33.35",-0.13,70.25,70.30,70.17,427458
"MRK",49.99,"6/11/2007","09:33.35",-0.15,50.30,49.99,49.66,1373066
"DIS",34.16,"6/11/2007","09:33.36",-0.04,34.28,34.16,34.04,166947
"T",39.99,"6/11/2007","09:33.36",-0.27,40.20,39.99,39.87,640243
"IBM",102.84,"6/11/2007","09:33.37",-0.23,102.87,102.84,102.77,130175
"MCD",51.03,"6/11/2007","09:33.38",-0.38,51.47,51.03,50.80,148135
"AA",39.42,"6/11/2007","09:33.39",-0.24,39.67,39.42,39.31,140204
"HPQ",45.73,"6/11/2007","09:33.39",0.03,45.80,45.73,45.59,231877
"C",53.05,"6/11/2007","09:33.41",-0.28,53.20,53.05,52.99,253406
"JNJ",62.21,"6/11/2007","09:33.41",0.08,62.89,62.21,62.08,319773
"MRK",50.00,"6/11/2007","09:33.41",-0.14,50.30,50.00,49.66,1376386
"PFE",26.37,"6/11/2007","09:33.41",-0.15,26.50,26.37,26.31,681367
"WMT",49.81,"6/11/2007","09:33.41",-0.27,49.90,49.87,49.81,591352
"AXP",62.51,"6/11/2007","09:33.42",-0.53,62.79,62.51,62.38,896417
"CAT",78.18,"6/11/2007","09:33.43",-0.34,78.32,78.18,77.99,204043
"AIG",71.34,"6/11/2007","09:33.46",-0.19,71.29,71.34,71.26,150051
"HON",57.10,"6/11/2007","09:33.46",-0.28,57.25,57.10,57.02,126339
"KO",51.65,"6/11/2007","09:33.46",-0.02,51.67,51.65,51.63,3974184
"PG",62.75,"6/11/2007","09:33.46",-0.32,62.80,62.75,62.61,212772
"VZ",42.89,"6/11/2007","09:33.46",-0.18,42.95,42.89,42.78,195913
"MCD",51.04,"6/11/2007","09:33.48",-0.37,51.47,51.04,50.80,150691
"MRK",50.01,"6/11/2007","09:33.48",-0.13,50.30,50.01,49.66,1380259
"DD",50.70,"6/11/2007","09:33.49",-0.43,51.13,50.70,50.60,65187
"MMM",85.63,"6/11/2007","09:33.51",-0.31,85.94,85.75,85.63,182818
"MO",70.16,"6/11/2007","09:33.52",-0.14,70.25,70.30,70.16,432586
"MRK",50.02,"6/11/2007","09:33.54",-0.12,50.30,50.02,49.66,1383579
"CAT",78.19,"6/11/2007","09:33.55",-0.33,78.32,78.19,77.99,205914
"DIS",34.17,"6/11/2007","09:33.55",-0.03,34.28,34.17,34.04,172388
"T",40.00,"6/11/2007","09:33.55",-0.26,40.20,40.00,39.87,651814
"HPQ",45.74,"6/11/2007","09:33.56",0.04,45.80,45.74,45.59,240476
"MSFT",30.00,"6/11/2007","09:33.56",-0.05,30.05,30.00,29.95,5328099
"MCD",51.05,"6/11/2007","09:33.58",-0.36,51.47,51.05,50.80,153248
"JNJ",62.22,"6/11/2007","09:33.59",0.09,62.89,62.22,62.08,325179
"AA",39.43,"6/11/2007","09:34.01",-0.23,39.67,39.43,39.31,146694
"AXP",62.52,"6/11/2007","09:34.01",-0.52,62.79,62.52,62.38,901729
"GE",37.20,"6/11/2007","09:34.01",-0.12,37.07,37.20,37.12,522939
"JPM",50.32,"6/11/2007","09:34.01",-0.09,50.41,50.32,50.25,296409
"MRK",50.03,"6/11/2007","09:34.01",-0.11,50.30,50.03,49.66,1387453
"UTX",69.78,"6/11/2007","09:34.01",-0.45,69.85,69.78,69.71,135107
"XOM",82.54,"6/11/2007","09:34.01",-0.14,82.68,82.64,82.54,369984
"PG",62.76,"6/11/2007","09:34.02",-0.31,62.80,62.76,62.61,222119
"CAT",78.20,"6/11/2007","09:34.07",-0.32,78.32,78.20,77.99,207785
"MCD",51.06,"6/11/2007","09:34.07",-0.35,51.47,51.06,50.80,155549
"MRK",50.04,"6/11/2007","09:34.07",-0.10,50.30,50.04,49.66,1390773
"VZ",42.90,"6/11/2007","09:34.07",-0.17,42.95,42.90,42.78,203032
"MO",70.15,"6/11/2007","09:34.09",-0.15,70.25,70.30,70.15,437714
"IBM",102.85,"6/11/2007","09:34.11",-0.22,102.87,102.85,102.77,138992
"MMM",85.62,"6/11/2007","09:34.11",-0.32,85.94,85.75,85.62,185132
"HPQ",45.75,"6/11/2007","09:34.12",0.05,45.80,45.75,45.59,248569
"DD",50.71,"6/11/2007","09:34.13",-0.42,51.13,50.71,50.60,70997
"MRK",50.05,"6/11/2007","09:34.13",-0.09,50.30,50.05,49.66,1394093
"DIS",34.18,"6/11/2007","09:34.14",-0.02,34.28,34.18,34.04,177828
"T",40.01,"6/11/2007","09:34.14",-0.25,40.20,40.01,39.87,663385
"AIG",71.35,"6/11/2007","09:34.16",-0.18,71.29,71.35,71.26,160226
"HON",57.11,"6/11/2007","09:34.16",-0.27,57.25,57.11,57.02,128269
"JNJ",62.23,"6/11/2007","09:34.16",0.10,62.89,62.23,62.08,330285
"MCD",51.07,"6/11/2007","09:34.17",-0.34,51.47,51.07,50.80,158106
"AXP",62.53,"6/11/2007","09:34.19",-0.51,62.79,62.53,62.38,906762
"CAT",78.21,"6/11/2007","09:34.19",-0.31,78.32,78.21,77.99,209655
"PG",62.77,"6/11/2007","09:34.19",-0.30,62.80,62.77,62.61,232049
"MRK",50.06,"6/11/2007","09:34.20",-0.08,50.30,50.06,49.66,1397966
"C",53.06,"6/11/2007","09:34.21",-0.27,53.20,53.06,52.99,284339
"PFE",26.38,"6/11/2007","09:34.21",-0.14,26.50,26.38,26.31,725751
"WMT",49.80,"6/11/2007","09:34.21",-0.28,49.90,49.87,49.80,615768
"AA",39.44,"6/11/2007","09:34.22",-0.22,39.67,39.44,39.31,152889
"MO",70.14,"6/11/2007","09:34.26",-0.16,70.25,70.30,70.14,442843
"MRK",50.07,"6/11/2007","09:34.26",-0.07,50.30,50.07,49.66,1401286
"MCD",51.08,"6/11/2007","09:34.27",-0.33,51.47,51.08,50.80,160662
"XOM",82.53,"6/11/2007","09:34.27",-0.15,82.68,82.64,82.53,394283
"VZ",42.91,"6/11/2007","09:34.28",-0.16,42.95,42.91,42.78,210151
"HPQ",45.76,"6/11/2007","09:34.29",0.06,45.80,45.76,45.59,257169
"CAT",78.22,"6/11/2007","09:34.31",-0.30,78.32,78.22,77.99,211526
"GM",31.45,"6/11/2007","09:34.31",0.45,31.00,31.50,31.45,582429
"HD",37.67,"6/11/2007","09:34.31",-0.28,37.78,37.67,37.62,208373
"MMM",85.61,"6/11/2007","09:34.31",-0.33,85.94,85.75,85.61,187445
"DIS",34.19,"6/11/2007","09:34.32",-0.01,34.28,34.19,34.04,182982
"T",40.02,"6/11/2007","09:34.32",-0.24,40.20,40.02,39.87,674347
"MRK",50.08,"6/11/2007","09:34.33",-0.06,50.30,50.08,49.66,1405159
"JNJ",62.24,"6/11/2007","09:34.34",0.11,62.89,62.24,62.08,335691
"GE",37.21,"6/11/2007","09:34.35",-0.11,37.07,37.21,37.12,571899
"JPM",50.33,"6/11/2007","09:34.35",-0.08,50.41,50.33,50.25,312035
"UTX",69.79,"6/11/2007","09:34.35",-0.44,69.85,69.79,69.71,140477
"MCD",51.09,"6/11/2007","09:34.36",-0.32,51.47,51.09,50.80,162963
"PG",62.78,"6/11/2007","09:34.36",-0.29,62.80,62.78,62.61,241980
"AXP",62.54,"6/11/2007","09:34.37",-0.50,62.79,62.54,62.38,911794
"DD",50.72,"6/11/2007","09:34.37",-0.41,51.13,50.72,50.60,76807
"MRK",50.09,"6/11/2007","09:34.39",-0.05,50.30,50.09,49.66,1408479
"CAT",78.23,"6/11/2007","09:34.43",-0.29,78.32,78.23,77.99,213396
"MO",70.13,"6/11/2007","09:34.43",-0.17,70.25,70.30,70.13,447971
"AA",39.45,"6/11/2007","09:34.44",-0.21,39.67,39.45,39.31,159379
"IBM",102.86,"6/11/2007","09:34.44",-0.21,102.87,102.86,102.77,147550
"AIG",71.36,"6/11/2007","09:34.46",-0.17,71.29,71.36,71.26,170401
"HON",57.12,"6/11/2007","09:34.46",-0.26,57.25,57.12,57.02,130199
"HPQ",45.77,"6/11/2007","09:34.46",0.07,45.80,45.77,45.59,265768
"MCD",51.10,"6/11/2007","09:34.46",-0.31,51.47,51.10,50.80,165520
"MRK",50.10,"6/11/2007","09:34.46",-0.04,50.30,50.10,49.66,1412353
"MSFT",30.01,"6/11/2007","09:34.46",-0.04,30.05,30.01,29.95,5426909
"VZ",42.92,"6/11/2007","09:34.50",-0.15,42.95,42.92,42.78,217609
"DIS",34.20,"6/11/2007","09:34.51",0.00,34.28,34.20,34.04,188422
"MMM",85.60,"6/11/2007","09:34.51",-0.34,85.94,85.75,85.60,189758
"T",40.03,"6/11/2007","09:34.51",-0.23,40.20,40.03,39.87,685918
"JNJ",62.25,"6/11/2007","09:34.52",0.12,62.89,62.25,62.08,341097
"MRK",50.11,"6/11/2007","09:34.52",-0.03,50.30,50.11,49.66,1415673
"PG",62.79,"6/11/2007","09:34.52",-0.28,62.80,62.79,62.61,251326
"XOM",82.52,"6/11/2007","09:34.54",-0.16,82.68,82.64,82.52,419517
"CAT",78.24,"6/11/2007","09:34.55",-0.28,78.32,78.24,77.99,215267
"AXP",62.55,"6/11/2007","09:34.56",-0.49,62.79,62.55,62.38,917106
"MCD",51.11,"6/11/2007","09:34.56",-0.30,51.47,51.11,50.80,168077
"MRK",50.12,"6/11/2007","09:34.59",-0.02,50.30,50.12,49.66,1419546
"C",53.07,"6/11/2007","09:35.01",-0.26,53.20,53.07,52.99,315273
"DD",50.73,"6/11/2007","09:35.01",-0.40,51.13,50.73,50.60,82617
"MO",70.12,"6/11/2007","09:35.01",-0.18,70.25,70.30,70.12,453401
"PFE",26.39,"6/11/2007","09:35.01",-0.13,26.50,26.39,26.31,770134
"WMT",49.79,"6/11/2007","09:35.01",-0.29,49.90,49.87,49.79,640185
"HPQ",45.78,"6/11/2007","09:35.02",0.08,45.80,45.78,45.59,273861
"MCD",51.12,"6/11/2007","09:35.05",-0.29,51.47,51.12,50.80,170378
"MRK",50.13,"6/11/2007","09:35.05",-0.01,50.30,50.13,49.66,1422866
"AA",39.46,"6/11/2007","09:35.06",-0.20,39.67,39.46,39.31,165869
"CAT",78.25,"6/11/2007","09:35.07",-0.27,78.32,78.25,77.99,217138
"GE",37.22,"6/11/2007","09:35.09",-0.10,37.07,37.22,37.12,620859
"JNJ",62.26,"6/11/2007","09:35.09",0.13,62.89,62.26,62.08,346202
"JPM",50.34,"6/11/2007","09:35.09",-0.07,50.41,50.34,50.25,327661
"PG",62.80,"6/11/2007","09:35.09",-0.27,62.80,62.80,62.61,261257
"UTX",69.80,"6/11/2007","09:35.09",-0.43,69.85,69.80,69.71,145846
"DIS",34.21,"6/11/2007","09:35.10",0.01,34.28,34.21,34.04,193863
"T",40.04,"6/11/2007","09:35.10",-0.22,40.20,40.04,39.87,697489
"MMM",85.59,"6/11/2007","09:35.11",-0.35,85.94,85.75,85.59,192072
"VZ",42.93,"6/11/2007","09:35.11",-0.14,42.95,42.93,42.78,224728
"MRK",50.14,"6/11/2007","09:35.12",0.00,50.30,50.14,49.66,1426739
"AXP",62.56,"6/11/2007","09:35.14",-0.48,62.79,62.56,62.38,922139
"MCD",51.13,"6/11/2007","09:35.15",-0.28,51.47,51.13,50.80,172934
"AIG",71.37,"6/11/2007","09:35.16",-0.16,71.29,71.37,71.26,180576
"HON",57.13,"6/11/2007","09:35.16",-0.25,57.25,57.13,57.02,132129
"IBM",102.87,"6/11/2007","09:35.17",-0.20,102.87,102.87,102.77,156108
"MO",70.11,"6/11/2007","09:35.18",-0.19,70.25,70.30,70.11,458529
"MRK",50.15,"6/11/2007","09:35.18",0.01,50.30,50.15,49.66,1430059
"CAT",78.26,"6/11/2007","09:35.19",-0.26,78.32,78.26,77.99,219008
"HPQ",45.79,"6/11/2007","09:35.19",0.09,45.80,45.79,45.59,282460
"XOM",82.51,"6/11/2007","09:35.21",-0.17,82.68,82.64,82.51,444751
"DD",50.74,"6/11/2007","09:35.25",-0.39,51.13,50.74,50.60,88427
"MCD",51.14,"6/11/2007","09:35.25",-0.27,51.47,51.14,50.80,175491
"MRK",50.16,"6/11/2007","09:35.25",0.02,50.30,50.16,49.66,1433933
"PG",62.81,"6/11/2007","09:35.26",-0.26,62.80,62.81,62.61,271187
"JNJ",62.27,"6/11/2007","09:35.27",0.14,62.89,62.27,62.08,351608
"AA",39.47,"6/11/2007","09:35.28",-0.19,39.67,39.47,39.31,172359
"DIS",34.22,"6/11/2007","09:35.29",0.02,34.28,34.22,34.04,199303
"T",40.05,"6/11/2007","09:35.29",-0.21,40.20,40.05,39.87,709060
"CAT",78.27,"6/11/2007","09:35.31",-0.25,78.32,78.27,77.99,220879
"GM",31.44,"6/11/2007","09:35.31",0.44,31.00,31.50,31.44,672092
"HD",37.68,"6/11/2007","09:35.31",-0.27,37.78,37.68,37.62,229053
"MMM",85.58,"6/11/2007","09:35.31",-0.36,85.94,85.75,85.58,194385
"MRK",50.17,"6/11/2007","09:35.31",0.03,50.30,50.17,49.66,1437253
"AXP",62.57,"6/11/2007","09:35.33",-0.47,62.79,62.57,62.38,927451
"VZ",42.94,"6/11/2007","09:35.33",-0.13,42.95,42.94,42.78,232186
"MCD",51.15,"6/11/2007","09:35.34",-0.26,51.47,51.15,50.80,177792
"MO",70.10,"6/11/2007","09:35.35",-0.20,70.25,70.30,70.10,463658
"HPQ",45.80,"6/11/2007","09:35.36",0.10,45.80,45.80,45.59,291059
"MSFT",30.02,"6/11/2007","09:35.36",-0.03,30.05,30.02,29.95,5525720
"MRK",50.18,"6/11/2007","09:35.38",0.04,50.30,50.18,49.66,1441126
"C",53.08,"6/11/2007","09:35.41",-0.25,53.20,53.08,52.99,346206
"PFE",26.40,"6/11/2007","09:35.41",-0.12,26.50,26.40,26.31,814517
"WMT",49.78,"6/11/2007","09:35.41",-0.30,49.90,49.87,49.78,664602
"PG",62.82,"6/11/2007","09:35.42",-0.25,62.80,62.82,62.61,280534
"CAT",78.28,"6/11/2007","09:35.43",-0.24,78.32,78.28,77.99,222749
"GE",37.23,"6/11/2007","09:35.43",-0.09,37.07,37.23,37.12,669819
"JPM",50.35,"6/11/2007","09:35.43",-0.06,50.41,50.35,50.25,343287
"UTX",69.81,"6/11/2007","09:35.43",-0.42,69.85,69.81,69.71,151215
"MCD",51.16,"6/11/2007","09:35.44",-0.25,51.47,51.16,50.80,180349
"MRK",50.19,"6/11/2007","09:35.44",0.05,50.30,50.19,49.66,1444446
"JNJ",62.28,"6/11/2007","09:35.45",0.15,62.89,62.28,62.08,357014
"AIG",71.38,"6/11/2007","09:35.46",-0.15,71.29,71.38,71.26,190751
"HON",57.14,"6/11/2007","09:35.46",-0.24,57.25,57.14,57.02,134059
"DIS",34.23,"6/11/2007","09:35.47",0.03,34.28,34.23,34.04,204457
"T",40.06,"6/11/2007","09:35.47",-0.20,40.20,40.06,39.87,720022
"XOM",82.50,"6/11/2007","09:35.47",-0.18,82.68,82.64,82.50,469050
"DD",50.75,"6/11/2007","09:35.49",-0.38,51.13,50.75,50.60,94237
"AA",39.48,"6/11/2007","09:35.50",-0.18,39.67,39.48,39.31,178849
"AXP",62.58,"6/11/2007","09:35.51",-0.46,62.79,62.58,62.38,932483
"IBM",102.88,"6/11/2007","09:35.51",-0.19,102.87,102.88,102.77,164925
"MMM",85.57,"6/11/2007","09:35.51",-0.37,85.94,85.75,85.57,196698
"MRK",50.20,"6/11/2007","09:35.51",0.06,50.30,50.20,49.66,1448319
"HPQ",45.81,"6/11/2007","09:35.52",0.11,45.80,45.81,45.59,299153
"MO",70.09,"6/11/2007","09:35.52",-0.21,70.25,70.30,70.09,468786
"MCD",51.17,"6/11/2007","09:35.54",-0.24,51.47,51.17,50.80,182905
"VZ",42.95,"6/11/2007","09:35.54",-0.12,42.95,42.95,42.78,239305
"CAT",78.29,"6/11/2007","09:35.55",-0.23,78.32,78.29,77.99,224620
"MRK",50.21,"6/11/2007","09:35.57",0.07,50.30,50.21,49.66,1451639
"PG",62.83,"6/11/2007","09:35.59",-0.24,62.80,62.83,62.61,290465
"JNJ",62.29,"6/11/2007","09:36.02",0.16,62.89,62.29,62.08,362120
"MCD",51.18,"6/11/2007","09:36.03",-0.23,51.47,51.18,50.80,185206
"MRK",50.22,"6/11/2007","09:36.04",0.08,50.30,50.22,49.66,1455513
"DIS",34.24,"6/11/2007","09:36.06",0.04,34.28,34.24,34.04,209897
"T",40.07,"6/11/2007","09:36.06",-0.19,40.20,40.07,39.87,731593
"CAT",78.30,"6/11/2007","09:36.07",-0.22,78.32,78.30,77.99,226491
"HPQ",45.82,"6/11/2007","09:36.09",0.12,45.80,45.82,45.59,307752
"MO",70.08,"6/11/2007","09:36.09",-0.22,70.25,70.30,70.08,473914
"AXP",62.59,"6/11/2007","09:36.10",-0.45,62.79,62.59,62.38,937795
"MRK",50.23,"6/11/2007","09:36.10",0.09,50.30,50.23,49.66,1458833
"AA",39.49,"6/11/2007","09:36.11",-0.17,39.67,39.49,39.31,185044
"MMM",85.56,"6/11/2007","09:36.11",-0.38,85.94,85.75,85.56,199012
"DD",50.76,"6/11/2007","09:36.13",-0.37,51.13,50.76,50.60,100047
"MCD",51.19,"6/11/2007","09:36.13",-0.22,51.47,51.19,50.80,187763
"XOM",82.49,"6/11/2007","09:36.14",-0.19,82.68,82.64,82.49,494284
"AIG",71.39,"6/11/2007","09:36.16",-0.14,71.29,71.39,71.26,200926
"HON",57.15,"6/11/2007","09:36.16",-0.23,57.25,57.15,57.02,135989
"KO",51.66,"6/11/2007","09:36.16",-0.01,51.67,51.66,51.63,3988809
"PG",62.84,"6/11/2007","09:36.16",-0.23,62.80,62.84,62.61,300395
"VZ",42.96,"6/11/2007","09:36.16",-0.11,42.95,42.96,42.78,246763
"MRK",50.24,"6/11/2007","09:36.17",0.10,50.30,50.24,49.66,1462706
"GE",37.24,"6/11/2007","09:36.18",-0.08,37.07,37.24,37.12,720219
"JPM",50.36,"6/11/2007","09:36.18",-0.05,50.41,50.36,50.25,359372
"UTX",69.82,"6/11/2007","09:36.18",-0.41,69.85,69.82,69.71,156742
"CAT",78.31,"6/11/2007","09:36.19",-0.21,78.32,78.31,77.99,228361
"JNJ",62.30,"6/11/2007","09:36.20",0.17,62.89,62.30,62.08,367526
"C",53.09,"6/11/2007","09:36.21",-0.24,53.20,53.09,52.99,377139
"PFE",26.41,"6/11/2007","09:36.21",-0.11,26.50,26.41,26.31,858901
"WMT",49.77,"6/11/2007","09:36.21",-0.31,49.90,49.87,49.77,689018
"MCD",51.20,"6/11/2007","09:36.23",-0.21,51.47,51.20,50.80,190320
"MRK",50.25,"6/11/2007","09:36.23",0.11,50.30,50.25,49.66,1466026
"IBM",102.89,"6/11/2007","09:36.24",-0.18,102.87,102.89,102.77,173483
"DIS",34.25,"6/11/2007","09:36.25",0.05,34.28,34.25,34.04,215338
"T",40.08,"6/11/2007","09:36.25",-0.18,40.20,40.08,39.87,743164
"HPQ",45.83,"6/11/2007","09:36.26",0.13,45.80,45.83,45.59,316351
"MO",70.07,"6/11/2007","09:36.26",-0.23,70.25,70.30,70.07,479043
"MSFT",30.03,"6/11/2007","09:36.26",-0.02,30.05,30.03,29.95,5624530
"AXP",62.60,"6/11/2007","09:36.28",-0.44,62.79,62.60,62.38,942828
"MRK",50.26,"6/11/2007","09:36.30",0.12,50.30,50.26,49.66,1469899
"CAT",78.32,"6/11/2007","09:36.31",-0.20,78.32,78.32,77.99,230232
"GM",31.43,"6/11/2007","09:36.31",0.43,31.00,31.50,31.43,761754
"HD",37.69,"6/11/2007","09:36.31",-0.26,37.78,37.69,37.62,249733
"MMM",85.55,"6/11/2007","09:36.31",-0.39,85.94,85.75,85.55,201325
"MCD",51.21,"6/11/2007","09:36.32",-0.20,51.47,51.21,50.80,192621
"PG",62.85,"6/11/2007","09:36.32",-0.22,62.80,62.85,62.61,309742
"AA",39.50,"6/11/2007","09:36.33",-0.16,39.67,39.50,39.31,191534
"MRK",50.27,"6/11/2007","09:36.36",0.13,50.30,50.27,49.66,1473219
"DD",50.77,"6/11/2007","09:36.37",-0.36,51.13,50.77,50.60,105857
"VZ",42.97,"6/11/2007","09:36.37",-0.10,42.95,42.97,42.78,253882
"JNJ",62.31,"6/11/2007","09:36.38",0.18,62.89,62.31,62.08,372932
"XOM",82.48,"6/11/2007","09:36.41",-0.20,82.68,82.64,82.48,519517
"HPQ",45.84,"6/11/2007","09:36.42",0.14,45.80,45.84,45.59,324444
"MCD",51.22,"6/11/2007","09:36.42",-0.19,51.47,51.22,50.80,195177
"CAT",78.33,"6/11/2007","09:36.43",-0.19,78.32,78.33,77.99,232102
"MO",70.06,"6/11/2007","09:36.43",-0.24,70.25,70.30,70.06,484171
"MRK",50.28,"6/11/2007","09:36.43",0.14,50.30,50.28,49.66,1477093
"DIS",34.26,"6/11/2007","09:36.44",0.06,34.28,34.26,34.04,220778
"T",40.09,"6/11/2007","09:36.44",-0.17,40.20,40.09,39.87,754735
"AIG",71.40,"6/11/2007","09:36.46",-0.13,71.29,71.40,71.26,211101
"HON",57.16,"6/11/2007","09:36.46",-0.22,57.25,57.16,57.02,137919
"AXP",62.61,"6/11/2007","09:36.47",-0.43,62.79,62.61,62.38,948140
"MRK",50.29,"6/11/2007","09:36.49",0.15,50.30,50.29,49.66,1480413
"PG",62.86,"6/11/2007","09:36.49",-0.21,62.80,62.86,62.61,319672
"MMM",85.54,"6/11/2007","09:36.51",-0.40,85.94,85.75,85.54,203638
"GE",37.25,"6/11/2007","09:36.52",-0.07,37.07,37.25,37.12,769179
"JPM",50.37,"6/11/2007","09:36.52",-0.04,50.41,50.37,50.25,374998
"MCD",51.23,"6/11/2007","09:36.52",-0.18,51.47,51.23,50.80,197734
"UTX",69.83,"6/11/2007","09:36.52",-0.40,69.85,69.83,69.71,162111
"AA",39.51,"6/11/2007","09:36.55",-0.15,39.67,39.51,39.31,198024
"CAT",78.34,"6/11/2007","09:36.55",-0.18,78.32,78.34,77.99,233973
"JNJ",62.32,"6/11/2007","09:36.55",0.19,62.89,62.32,62.08,378038
"MRK",50.30,"6/11/2007","09:36.56",0.16,50.30,50.30,49.66,1484286
"IBM",102.90,"6/11/2007","09:36.57",-0.17,102.87,102.90,102.77,182041
"VZ",42.98,"6/11/2007","09:36.58",-0.09,42.95,42.98,42.78,261001
"HPQ",45.85,"6/11/2007","09:36.59",0.15,45.80,45.85,45.59,333044
"C",53.10,"6/11/2007","09:37.01",-0.23,53.20,53.10,52.99,408073
"DD",50.78,"6/11/2007","09:37.01",-0.35,51.13,50.78,50.60,111667
"INTC",21.84,"6/11/2007","09:37.01",0.01,21.70,21.84,21.82,2589890
"MCD",51.24,"6/11/2007","09:37.01",-0.17,51.47,51.24,50.80,200035
"MO",70.05,"6/11/2007","09:37.01",-0.25,70.25,70.30,70.05,489601
"PFE",26.42,"6/11/2007","09:37.01",-0.10,26.50,26.42,26.31,903284
"WMT",49.76,"6/11/2007","09:37.01",-0.32,49.90,49.87,49.76,713435
"DIS",34.27,"6/11/2007","09:37.02",0.07,34.28,34.27,34.04,225932
"MRK",50.31,"6/11/2007","09:37.02",0.17,50.30,50.31,49.66,1487606
"T",40.10,"6/11/2007","09:37.02",-0.16,40.20,40.10,39.87,765697
"AXP",62.62,"6/11/2007","09:37.05",-0.42,62.79,62.62,62.38,953172
"PG",62.87,"6/11/2007","09:37.06",-0.20,62.80,62.87,62.61,329603
"CAT",78.35,"6/11/2007","09:37.07",-0.17,78.32,78.35,77.99,235844
"XOM",82.47,"6/11/2007","09:37.07",-0.21,82.68,82.64,82.47,543817
"MRK",50.32,"6/11/2007","09:37.09",0.18,50.30,50.32,49.66,1491479
"MCD",51.25,"6/11/2007","09:37.11",-0.16,51.47,51.25,50.80,202592
"MMM",85.53,"6/11/2007","09:37.11",-0.41,85.94,85.75,85.53,205952
"JNJ",62.33,"6/11/2007","09:37.13",0.20,62.89,62.33,62.08,383444
"MRK",50.33,"6/11/2007","09:37.15",0.19,50.30,50.33,49.66,1494799
"AIG",71.41,"6/11/2007","09:37.16",-0.12,71.29,71.41,71.26,221276
"HON",57.17,"6/11/2007","09:37.16",-0.21,57.25,57.17,57.02,139849
"HPQ",45.86,"6/11/2007","09:37.16",0.16,45.80,45.86,45.59,341643
"MSFT",30.04,"6/11/2007","09:37.16",-0.01,30.05,30.04,29.95,5723340
"AA",39.52,"6/11/2007","09:37.17",-0.14,39.67,39.52,39.31,204514
"MO",70.04,"6/11/2007","09:37.18",-0.26,70.25,70.30,70.04,494729
"CAT",78.36,"6/11/2007","09:37.19",-0.16,78.32,78.36,77.99,237714
"VZ",42.99,"6/11/2007","09:37.20",-0.08,42.95,42.99,42.78,268459
"DIS",34.28,"6/11/2007","09:37.21",0.08,34.28,34.28,34.04,231372
"MCD",51.26,"6/11/2007","09:37.21",-0.15,51.47,51.26,50.80,205148
"T",40.11,"6/11/2007","09:37.21",-0.15,40.20,40.11,39.87,777268
"MRK",50.34,"6/11/2007","09:37.22",0.20,50.30,50.34,49.66,1498673
"PG",62.88,"6/11/2007","09:37.22",-0.19,62.80,62.88,62.61,338949
"AXP",62.63,"6/11/2007","09:37.24",-0.41,62.79,62.63,62.38,958484
"DD",50.79,"6/11/2007","09:37.25",-0.34,51.13,50.79,50.60,117477
"GE",37.26,"6/11/2007","09:37.26",-0.06,37.07,37.26,37.12,818139
"JPM",50.38,"6/11/2007","09:37.26",-0.03,50.41,50.38,50.25,390624
"UTX",69.84,"6/11/2007","09:37.26",-0.39,69.85,69.84,69.71,167480
"MRK",50.35,"6/11/2007","09:37.28",0.21,50.30,50.35,49.66,1501993
"CAT",78.37,"6/11/2007","09:37.31",-0.15,78.32,78.37,77.99,239585
"GM",31.42,"6/11/2007","09:37.31",0.42,31.00,31.50,31.42,851417
"HD",37.70,"6/11/2007","09:37.31",-0.25,37.78,37.70,37.62,270413
"IBM",102.91,"6/11/2007","09:37.31",-0.16,102.87,102.91,102.77,190859
"JNJ",62.34,"6/11/2007","09:37.31",0.21,62.89,62.34,62.08,388850
"MCD",51.27,"6/11/2007","09:37.31",-0.14,51.47,51.27,50.80,207705
"MMM",85.52,"6/11/2007","09:37.31",-0.42,85.94,85.75,85.52,208265
"HPQ",45.87,"6/11/2007","09:37.32",0.17,45.80,45.87,45.59,349736
"XOM",82.46,"6/11/2007","09:37.34",-0.22,82.68,82.64,82.46,569050
"MO",70.03,"6/11/2007","09:37.35",-0.27,70.25,70.30,70.03,499858
"MRK",50.36,"6/11/2007","09:37.35",0.22,50.30,50.36,49.66,1505866
"AA",39.53,"6/11/2007","09:37.39",-0.13,39.67,39.53,39.31,211004
"PG",62.89,"6/11/2007","09:37.39",-0.18,62.80,62.89,62.61,348880
"DIS",34.29,"6/11/2007","09:37.40",0.09,34.28,34.29,34.04,236813
"MCD",51.28,"6/11/2007","09:37.40",-0.13,51.47,51.28,50.80,210006
"T",40.12,"6/11/2007","09:37.40",-0.14,40.20,40.12,39.87,788839
"C",53.11,"6/11/2007","09:37.41",-0.22,53.20,53.11,52.99,439006
"MRK",50.37,"6/11/2007","09:37.41",0.23,50.30,50.37,49.66,1509186
"PFE",26.43,"6/11/2007","09:37.41",-0.09,26.50,26.43,26.31,947667
"VZ",43.00,"6/11/2007","09:37.41",-0.07,42.95,43.00,42.78,275578
"WMT",49.75,"6/11/2007","09:37.41",-0.33,49.90,49.87,49.75,737852
"AXP",62.64,"6/11/2007","09:37.42",-0.40,62.79,62.64,62.38,963517
"CAT",78.38,"6/11/2007","09:37.43",-0.14,78.32,78.38,77.99,241455
"AIG",71.42,"6/11/2007","09:37.46",-0.11,71.29,71.42,71.26,231451
"HON",57.18,"6/11/2007","09:37.46",-0.20,57.25,57.18,57.02,141779
"JNJ",62.35,"6/11/2007","09:37.48",0.22,62.89,62.35,62.08,393955
"MRK",50.38,"6/11/2007","09:37.48",0.24,50.30,50.38,49.66,1513059
"DD",50.80,"6/11/2007","09:37.49",-0.33,51.13,50.80,50.60,123287
"HPQ",45.88,"6/11/2007","09:37.49",0.18,45.80,45.88,45.59,358335
"MCD",51.29,"6/11/2007","09:37.50",-0.12,51.47,51.29,50.80,212563
"MMM",85.51,"6/11/2007","09:37.51",-0.43,85.94,85.75,85.51,210578
"MO",70.02,"6/11/2007","09:37.52",-0.28,70.25,70.30,70.02,504986
"MRK",50.39,"6/11/2007","09:37.54",0.25,50.30,50.39,49.66,1516379
"CAT",78.39,"6/11/2007","09:37.55",-0.13,78.32,78.39,77.99,243326
"PG",62.90,"6/11/2007","09:37.56",-0.17,62.80,62.90,62.61,358810
"DIS",34.30,"6/11/2007","09:37.59",0.10,34.28,34.30,34.04,242253
"T",40.13,"6/11/2007","09:37.59",-0.13,40.20,40.13,39.87,800410
"MCD",51.30,"6/11/2007","09:37.60",-0.11,51.47,51.30,50.80,215119
"AA",39.54,"6/11/2007","09:38.01",-0.12,39.67,39.54,39.31,217494
"AXP",62.65,"6/11/2007","09:38.01",-0.39,62.79,62.65,62.38,968829
"GE",37.27,"6/11/2007","09:38.01",-0.05,37.07,37.27,37.12,868539
"JPM",50.39,"6/11/2007","09:38.01",-0.02,50.41,50.39,50.25,406709
"MRK",50.40,"6/11/2007","09:38.01",0.26,50.30,50.40,49.66,1520253
"UTX",69.85,"6/11/2007","09:38.01",-0.38,69.85,69.85,69.71,173007
"XOM",82.45,"6/11/2007","09:38.01",-0.23,82.68,82.64,82.45,594284
"VZ",43.01,"6/11/2007","09:38.03",-0.06,42.95,43.01,42.78,283036
"IBM",102.92,"6/11/2007","09:38.04",-0.15,102.87,102.92,102.77,199417
"HPQ",45.89,"6/11/2007","09:38.06",0.19,45.80,45.89,45.59,366934
"JNJ",62.36,"6/11/2007","09:38.06",0.23,62.89,62.36,62.08,399361
"MSFT",30.05,"6/11/2007","09:38.06",0.00,30.05,30.05,29.95,5822150
"CAT",78.40,"6/11/2007","09:38.07",-0.12,78.32,78.40,77.99,245197
"MRK",50.41,"6/11/2007","09:38.07",0.27,50.30,50.41,49.66,1523573
"MCD",51.31,"6/11/2007","09:38.09",-0.10,51.47,51.31,50.80,217420
"MO",70.01,"6/11/2007","09:38.09",-0.29,70.25,70.30,70.01,510114
"MMM",85.50,"6/11/2007","09:38.11",-0.44,85.94,85.75,85.50,212892
"PG",62.91,"6/11/2007","09:38.12",-0.16,62.80,62.91,62.61,368157
"DD",50.81,"6/11/2007","09:38.13",-0.32,51.13,50.81,50.60,129097
"MRK",50.42,"6/11/2007","09:38.13",0.28,50.30,50.42,49.66,1526893
"AIG",71.43,"6/11/2007","09:38.16",-0.10,71.29,71.43,71.26,241626
"HON",57.19,"6/11/2007","09:38.16",-0.19,57.25,57.19,57.02,143709
"DIS",34.31,"6/11/2007","09:38.17",0.11,34.28,34.31,34.04,247407
"T",40.14,"6/11/2007","09:38.17",-0.12,40.20,40.14,39.87,811372
"AXP",62.66,"6/11/2007","09:38.19",-0.38,62.79,62.66,62.38,973862
"CAT",78.41,"6/11/2007","09:38.19",-0.11,78.32,78.41,77.99,247067
"MCD",51.32,"6/11/2007","09:38.19",-0.09,51.47,51.32,50.80,219977
"MRK",50.43,"6/11/2007","09:38.20",0.29,50.30,50.43,49.66,1530766
"C",53.12,"6/11/2007","09:38.21",-0.21,53.20,53.12,52.99,469939
"PFE",26.44,"6/11/2007","09:38.21",-0.08,26.50,26.44,26.31,992051
"WMT",49.74,"6/11/2007","09:38.21",-0.34,49.90,49.87,49.74,762268
"AA",39.55,"6/11/2007","09:38.22",-0.11,39.67,39.55,39.31,223689
"HPQ",45.90,"6/11/2007","09:38.22",0.20,45.80,45.90,45.59,375028
"JNJ",62.37,"6/11/2007","09:38.23",0.24,62.89,62.37,62.08,404467
"VZ",43.02,"6/11/2007","09:38.24",-0.05,42.95,43.02,42.78,290155
"MO",70.00,"6/11/2007","09:38.26",-0.30,70.25,70.30,70.00,515243
"MRK",50.44,"6/11/2007","09:38.26",0.30,50.30,50.44,49.66,1534086
"XOM",82.44,"6/11/2007","09:38.27",-0.24,82.68,82.64,82.44,618583
"MCD",51.33,"6/11/2007","09:38.29",-0.08,51.47,51.33,50.80,222534
"PG",62.92,"6/11/2007","09:38.29",-0.15,62.80,62.92,62.61,378088
"CAT",78.42,"6/11/2007","09:38.31",-0.10,78.32,78.42,77.99,248938
"GM",31.41,"6/11/2007","09:38.31",0.41,31.00,31.50,31.41,941079
"HD",37.71,"6/11/2007","09:38.31",-0.24,37.78,37.71,37.62,291093
"MMM",85.49,"6/11/2007","09:38.31",-0.45,85.94,85.75,85.49,215205
"MRK",50.45,"6/11/2007","09:38.33",0.31,50.30,50.45,49.66,1537959
"GE",37.28,"6/11/2007","09:38.35",-0.04,37.07,37.28,37.12,917499
"JPM",50.40,"6/11/2007","09:38.35",-0.01,50.41,50.40,50.25,422335
"UTX",69.86,"6/11/2007","09:38.35",-0.37,69.85,69.86,69.71,178377
"DIS",34.32,"6/11/2007","09:38.36",0.12,34.28,34.32,34.04,252847
"T",40.15,"6/11/2007","09:38.36",-0.11,40.20,40.15,39.87,822943
"AXP",62.67,"6/11/2007","09:38.37",-0.37,62.79,62.67,62.38,978894
"DD",50.82,"6/11/2007","09:38.37",-0.31,51.13,50.82,50.60,134907
"IBM",102.93,"6/11/2007","09:38.37",-0.14,102.87,102.93,102.77,207975
"MCD",51.34,"6/11/2007","09:38.38",-0.07,51.47,51.34,50.80,224835
"HPQ",45.91,"6/11/2007","09:38.39",0.21,45.80,45.91,45.59,383627
"MRK",50.46,"6/11/2007","09:38.39",0.32,50.30,50.46,49.66,1541279
"JNJ",62.38,"6/11/2007","09:38.41",0.25,62.89,62.38,62.08,409873
"CAT",78.43,"6/11/2007","09:38.43",-0.09,78.32,78.43,77.99,250808
"MO",69.99,"6/11/2007","09:38.43",-0.31,70.25,70.30,69.99,520371
"AA",39.56,"6/11/2007","09:38.44",-0.10,39.67,39.56,39.31,230179
"AIG",71.44,"6/11/2007","09:38.46",-0.09,71.29,71.44,71.26,251801
"HON",57.20,"6/11/2007","09:38.46",-0.18,57.25,57.20,57.02,145639
"KO",51.67,"6/11/2007","09:38.46",0.00,51.67,51.67,51.63,4003434
"MRK",50.47,"6/11/2007","09:38.46",0.33,50.30,50.47,49.66,1545153
"PG",62.93,"6/11/2007","09:38.46",-0.14,62.80,62.93,62.61,388018
"VZ",43.03,"6/11/2007","09:38.46",-0.04,42.95,43.03,42.78,297613
"MCD",51.35,"6/11/2007","09:38.48",-0.06,51.47,51.35,50.80,227391
"MMM",85.48,"6/11/2007","09:38.51",-0.46,85.94,85.75,85.48,217518
"MRK",50.48,"6/11/2007","09:38.52",0.34,50.30,50.48,49.66,1548473
"XOM",82.43,"6/11/2007","09:38.54",-0.25,82.68,82.64,82.43,643817
"CAT",78.44,"6/11/2007","09:38.55",-0.08,78.32,78.44,77.99,252679
"DIS",34.33,"6/11/2007","09:38.55",0.13,34.28,34.33,34.04,258288
"T",40.16,"6/11/2007","09:38.55",-0.10,40.20,40.16,39.87,834514
"AXP",62.68,"6/11/2007","09:38.56",-0.36,62.79,62.68,62.38,984206
"HPQ",45.92,"6/11/2007","09:38.56",0.22,45.80,45.92,45.59,392226
"MSFT",30.06,"6/11/2007","09:38.56",0.01,30.05,30.06,29.95,5920960
"MCD",51.36,"6/11/2007","09:38.58",-0.05,51.47,51.36,50.80,229948
"JNJ",62.39,"6/11/2007","09:38.59",0.26,62.89,62.39,62.08,415279
"MRK",50.49,"6/11/2007","09:38.59",0.35,50.30,50.49,49.66,1552346
"C",53.13,"6/11/2007","09:39.01",-0.20,53.20,53.13,52.99,500873
"DD",50.83,"6/11/2007","09:39.01",-0.30,51.13,50.83,50.60,140717
"MO",69.98,"6/11/2007","09:39.01",-0.32,70.25,70.30,69.98,525801
"PFE",26.45,"6/11/2007","09:39.01",-0.07,26.50,26.45,26.31,1036434
"WMT",49.73,"6/11/2007","09:39.01",-0.35,49.90,49.87,49.73,786685
"PG",62.94,"6/11/2007","09:39.02",-0.13,62.80,62.94,62.61,397365
"MRK",50.50,"6/11/2007","09:39.05",0.36,50.30,50.50,49.66,1555666
"AA",39.57,"6/11/2007","09:39.06",-0.09,39.67,39.57,39.31,236669
"CAT",78.45,"6/11/2007","09:39.07",-0.07,78.32,78.45,77.99,254550
"MCD",51.37,"6/11/2007","09:39.07",-0.04,51.47,51.37,50.80,232249
"VZ",43.04,"6/11/2007","09:39.07",-0.03,42.95,43.04,42.78,304732
"GE",37.29,"6/11/2007","09:39.09",-0.03,37.07,37.29,37.12,966459
"JPM",50.41,"6/11/2007","09:39.09",-0.00,50.41,50.41,50.25,437961
"UTX",69.87,"6/11/2007","09:39.09",-0.36,69.85,69.87,69.71,183746
"IBM",102.94,"6/11/2007","09:39.11",-0.13,102.87,102.94,102.77,216792
"MMM",85.47,"6/11/2007","09:39.11",-0.47,85.94,85.75,85.47,219832
"HPQ",45.93,"6/11/2007","09:39.12",0.23,45.80,45.93,45.59,400319
"MRK",50.51,"6/11/2007","09:39.12",0.37,50.30,50.51,49.66,1559539
"AXP",62.69,"6/11/2007","09:39.14",-0.35,62.79,62.69,62.38,989239
"DIS",34.34,"6/11/2007","09:39.14",0.14,34.28,34.34,34.04,263728
"T",40.17,"6/11/2007","09:39.14",-0.09,40.20,40.17,39.87,846085
"AIG",71.45,"6/11/2007","09:39.16",-0.08,71.29,71.45,71.26,261976
"HON",57.21,"6/11/2007","09:39.16",-0.17,57.25,57.21,57.02,147569
"JNJ",62.40,"6/11/2007","09:39.16",0.27,62.89,62.40,62.08,420385
"MCD",51.38,"6/11/2007","09:39.17",-0.03,51.47,51.38,50.80,234806
"MO",69.97,"6/11/2007","09:39.18",-0.33,70.25,70.30,69.97,530929
"MRK",50.52,"6/11/2007","09:39.18",0.38,50.30,50.52,49.66,1562859
"CAT",78.46,"6/11/2007","09:39.19",-0.06,78.32,78.46,77.99,256420
"PG",62.95,"6/11/2007","09:39.19",-0.12,62.80,62.95,62.61,407295
"XOM",82.42,"6/11/2007","09:39.21",-0.26,82.68,82.64,82.42,669051
"DD",50.84,"6/11/2007","09:39.25",-0.29,51.13,50.84,50.60,146527
"MRK",50.53,"6/11/2007","09:39.25",0.39,50.30,50.53,49.66,1566733
"MCD",51.39,"6/11/2007","09:39.27",-0.02,51.47,51.39,50.80,237362
"AA",39.58,"6/11/2007","09:39.28",-0.08,39.67,39.58,39.31,243159
"VZ",43.05,"6/11/2007","09:39.28",-0.02,42.95,43.05,42.78,311851
"HPQ",45.94,"6/11/2007","09:39.29",0.24,45.80,45.94,45.59,408919
"CAT",78.47,"6/11/2007","09:39.31",-0.05,78.32,78.47,77.99,258291
"GM",31.40,"6/11/2007","09:39.31",0.40,31.00,31.50,31.40,1030742
"HD",37.72,"6/11/2007","09:39.31",-0.23,37.78,37.72,37.62,311773
"MMM",85.46,"6/11/2007","09:39.31",-0.48,85.94,85.75,85.46,222145
"MRK",50.54,"6/11/2007","09:39.31",0.40,50.30,50.54,49.66,1570053
"DIS",34.35,"6/11/2007","09:39.32",0.15,34.28,34.35,34.04,268882
"T",40.18,"6/11/2007","09:39.32",-0.08,40.20,40.18,39.87,857047
"AXP",62.70,"6/11/2007","09:39.33",-0.34,62.79,62.70,62.38,994551
"JNJ",62.41,"6/11/2007","09:39.34",0.28,62.89,62.41,62.08,425791
"MO",69.96,"6/11/2007","09:39.35",-0.34,70.25,70.30,69.96,536058
"MCD",51.40,"6/11/2007","09:39.36",-0.01,51.47,51.40,50.80,239663
"PG",62.96,"6/11/2007","09:39.36",-0.11,62.80,62.96,62.61,417226
"MRK",50.55,"6/11/2007","09:39.38",0.41,50.30,50.55,49.66,1573926
"C",53.14,"6/11/2007","09:39.41",-0.19,53.20,53.14,52.99,531806
"PFE",26.46,"6/11/2007","09:39.41",-0.06,26.50,26.46,26.31,1080817
"WMT",49.72,"6/11/2007","09:39.41",-0.36,49.90,49.87,49.72,811102
"CAT",78.48,"6/11/2007","09:39.43",-0.04,78.32,78.48,77.99,260161
"GE",37.30,"6/11/2007","09:39.43",-0.02,37.07,37.30,37.12,1015419
"JPM",50.42,"6/11/2007","09:39.43",0.01,50.41,50.42,50.25,453587
"UTX",69.88,"6/11/2007","09:39.43",-0.35,69.85,69.88,69.71,189115
"IBM",102.95,"6/11/2007","09:39.44",-0.12,102.87,102.95,102.77,225350
"MRK",50.56,"6/11/2007","09:39.44",0.42,50.30,50.56,49.66,1577246
"AIG",71.46,"6/11/2007","09:39.46",-0.07,71.29,71.46,71.26,272151
"HON",57.22,"6/11/2007","09:39.46",-0.16,57.25,57.22,57.02,149499
"HPQ",45.95,"6/11/2007","09:39.46",0.25,45.80,45.95,45.59,417518
"MCD",51.41,"6/11/2007","09:39.46",0.00,51.47,51.41,50.80,242220
"MSFT",30.07,"6/11/2007","09:39.46",0.02,30.05,30.07,29.95,6019770
"XOM",82.41,"6/11/2007","09:39.47",-0.27,82.68,82.64,82.41,693350
"DD",50.85,"6/11/2007","09:39.49",-0.28,51.13,50.85,50.60,152337
"AA",39.59,"6/11/2007","09:39.50",-0.07,39.67,39.59,39.31,249649
"VZ",43.06,"6/11/2007","09:39.50",-0.01,42.95,43.06,42.78,319309
"AXP",62.71,"6/11/2007","09:39.51",-0.33,62.79,62.71,62.38,999583
"DIS",34.36,"6/11/2007","09:39.51",0.16,34.28,34.36,34.04,274322
"MMM",85.45,"6/11/2007","09:39.51",-0.49,85.94,85.75,85.45,224458
"MRK",50.57,"6/11/2007","09:39.51",0.43,50.30,50.57,49.66,1581119
"T",40.19,"6/11/2007","09:39.51",-0.07,40.20,40.19,39.87,868618
"JNJ",62.42,"6/11/2007","09:39.52",0.29,62.89,62.42,62.08,431197
"MO",69.95,"6/11/2007","09:39.52",-0.35,70.25,70.30,69.95,541186
"PG",62.97,"6/11/2007","09:39.52",-0.10,62.80,62.97,62.61,426572
"CAT",78.49,"6/11/2007","09:39.55",-0.03,78.32,78.49,77.99,262032
"MCD",51.42,"6/11/2007","09:39.56",0.01,51.47,51.42,50.80,244777
"MRK",50.58,"6/11/2007","09:39.57",0.44,50.30,50.58,49.66,1584439
"HPQ",45.96,"6/11/2007","09:40.02",0.26,45.80,45.96,45.59,426673
"IBM",102.96,"6/11/2007","09:40.05",-0.11,102.87,102.96,102.77,232059
"CAT",78.50,"6/11/2007","09:40.07",-0.02,78.32,78.50,77.99,264112
"AA",39.60,"6/11/2007","09:40.10",-0.06,39.67,39.60,39.31,255230
"BA",98.32,"6/11/2007","09:40.10",0.13,98.25,98.32,98.31,150961
"XOM",82.42,"6/11/2007","09:40.10",-0.26,82.68,82.64,82.41,711852
"AXP",62.72,"6/11/2007","09:40.12",-0.32,62.79,62.72,62.38,1003146
"IBM",102.97,"6/11/2007","09:40.13",-0.10,102.87,102.97,102.77,236155
"JNJ",62.43,"6/11/2007","09:40.19",0.30,62.89,62.43,62.08,439648
"CAT",78.51,"6/11/2007","09:40.20",-0.01,78.32,78.51,77.99,266528
"IBM",102.98,"6/11/2007","09:40.21",-0.09,102.87,102.98,102.77,240250
"HPQ",45.97,"6/11/2007","09:40.22",0.27,45.80,45.97,45.59,447406
"MRK",50.57,"6/11/2007","09:40.23",0.43,50.30,50.58,49.66,1592680
"PG",62.96,"6/11/2007","09:40.23",-0.11,62.80,62.97,62.61,439053
"T",40.18,"6/11/2007","09:40.26",-0.08,40.20,40.19,39.87,888493
"AA",39.61,"6/11/2007","09:40.29",-0.05,39.67,39.61,39.31,260228
"BA",98.33,"6/11/2007","09:40.29",0.14,98.25,98.33,98.31,153357
"IBM",102.99,"6/11/2007","09:40.29",-0.08,102.87,102.99,102.77,244346
"XOM",82.43,"6/11/2007","09:40.29",-0.25,82.68,82.64,82.41,723923
"JPM",50.43,"6/11/2007","09:40.31",0.02,50.41,50.43,50.25,478294
"MCD",51.41,"6/11/2007","09:40.31",0.00,51.47,51.42,50.80,254231
"WMT",49.73,"6/11/2007","09:40.31",-0.35,49.90,49.87,49.72,833575
"CAT",78.52,"6/11/2007","09:40.33",-0.00,78.32,78.52,77.99,268944
"AXP",62.73,"6/11/2007","09:40.34",-0.31,62.79,62.73,62.38,1005065
"MSFT",30.08,"6/11/2007","09:40.36",0.03,30.05,30.08,29.95,6118581
"AIG",71.45,"6/11/2007","09:40.37",-0.08,71.29,71.46,71.26,287290
"IBM",103.00,"6/11/2007","09:40.37",-0.07,102.87,103.00,102.77,248441
"MO",69.96,"6/11/2007","09:40.37",-0.34,70.25,70.30,69.95,562048
"HPQ",45.98,"6/11/2007","09:40.41",0.28,45.80,45.98,45.59,467103
"CAT",78.53,"6/11/2007","09:40.46",0.01,78.32,78.53,77.99,271360
"DD",50.84,"6/11/2007","09:40.46",-0.29,51.13,50.85,50.60,160532
"IBM",103.01,"6/11/2007","09:40.46",-0.06,102.87,103.01,102.77,253049
"UTX",69.89,"6/11/2007","09:40.46",-0.34,69.85,69.89,69.71,198546
"AA",39.62,"6/11/2007","09:40.48",-0.04,39.67,39.62,39.31,265226
"BA",98.34,"6/11/2007","09:40.48",0.15,98.25,98.34,98.31,155753
"XOM",82.44,"6/11/2007","09:40.48",-0.24,82.68,82.64,82.41,735993
"IBM",103.02,"6/11/2007","09:40.54",-0.05,102.87,103.02,102.77,257144
"JNJ",62.44,"6/11/2007","09:40.55",0.31,62.89,62.44,62.08,451108
"AXP",62.74,"6/11/2007","09:40.57",-0.30,62.79,62.74,62.38,1007071
"CAT",78.54,"6/11/2007","09:40.58",0.02,78.32,78.54,77.99,273590
"GE",37.29,"6/11/2007","09:41.01",-0.03,37.07,37.30,37.12,1085988
"HD",37.73,"6/11/2007","09:41.01",-0.22,37.78,37.73,37.62,345152
"HPQ",45.99,"6/11/2007","09:41.01",0.29,45.80,45.99,45.59,487836
"MMM",85.46,"6/11/2007","09:41.01",-0.48,85.94,85.75,85.45,233192
"VZ",43.07,"6/11/2007","09:41.01",0.00,42.95,43.07,42.78,355302
"IBM",103.03,"6/11/2007","09:41.02",-0.04,102.87,103.03,102.77,261240
"AA",39.63,"6/11/2007","09:41.07",-0.03,39.67,39.63,39.31,270224
"BA",98.35,"6/11/2007","09:41.07",0.16,98.25,98.35,98.31,158149
"XOM",82.45,"6/11/2007","09:41.07",-0.23,82.68,82.64,82.41,748063
"MRK",50.56,"6/11/2007","09:41.08",0.42,50.30,50.58,49.66,1605555
"PG",62.95,"6/11/2007","09:41.08",-0.12,62.80,62.97,62.61,454328
"IBM",103.04,"6/11/2007","09:41.10",-0.03,102.87,103.04,102.77,265336
"CAT",78.55,"6/11/2007","09:41.11",0.03,78.32,78.55,77.99,276006
"PFE",26.47,"6/11/2007","09:41.16",-0.05,26.50,26.47,26.31,1168121
"IBM",103.05,"6/11/2007","09:41.18",-0.02,102.87,103.05,102.77,269431
"T",40.17,"6/11/2007","09:41.18",-0.09,40.20,40.19,39.87,917281
"AXP",62.75,"6/11/2007","09:41.19",-0.29,62.79,62.75,62.38,1008990
"HPQ",46.00,"6/11/2007","09:41.20",0.30,45.80,46.00,45.59,507533
"CAT",78.56,"6/11/2007","09:41.24",0.04,78.32,78.56,77.99,278421
"AA",39.64,"6/11/2007","09:41.26",-0.02,39.67,39.64,39.31,275222
"BA",98.36,"6/11/2007","09:41.26",0.17,98.25,98.36,98.31,160545
"IBM",103.06,"6/11/2007","09:41.26",-0.01,102.87,103.06,102.77,273527
"MSFT",30.09,"6/11/2007","09:41.26",0.04,30.05,30.09,29.95,6217391
"XOM",82.46,"6/11/2007","09:41.26",-0.22,82.68,82.64,82.41,760133
"DIS",34.35,"6/11/2007","09:41.31",0.15,34.28,34.36,34.04,306121
"GM",31.41,"6/11/2007","09:41.31",0.41,31.00,31.50,31.40,1141368
"HON",57.21,"6/11/2007","09:41.31",-0.17,57.25,57.22,57.02,159323
"JNJ",62.45,"6/11/2007","09:41.31",0.32,62.89,62.45,62.08,462568
"JPM",50.44,"6/11/2007","09:41.31",0.03,50.41,50.44,50.25,510994
"MCD",51.40,"6/11/2007","09:41.31",-0.01,51.47,51.42,50.80,270551
"WMT",49.74,"6/11/2007","09:41.31",-0.34,49.90,49.87,49.72,854625
"IBM",103.07,"6/11/2007","09:41.35",0.00,102.87,103.07,102.77,278134
"CAT",78.57,"6/11/2007","09:41.37",0.05,78.32,78.57,77.99,280837
"HPQ",46.01,"6/11/2007","09:41.39",0.31,45.80,46.01,45.59,527229
"AXP",62.76,"6/11/2007","09:41.42",-0.28,62.79,62.76,62.38,1010996
"IBM",103.08,"6/11/2007","09:41.43",0.01,102.87,103.08,102.77,282230
"AA",39.65,"6/11/2007","09:41.45",-0.01,39.67,39.65,39.31,280220
"BA",98.37,"6/11/2007","09:41.45",0.18,98.25,98.37,98.31,162941
"XOM",82.47,"6/11/2007","09:41.45",-0.21,82.68,82.64,82.41,772204
"AIG",71.44,"6/11/2007","09:41.49",-0.09,71.29,71.46,71.26,307510
"MO",69.97,"6/11/2007","09:41.49",-0.33,70.25,70.30,69.95,597948
"CAT",78.58,"6/11/2007","09:41.50",0.06,78.32,78.58,77.99,283253
"IBM",103.09,"6/11/2007","09:41.51",0.02,102.87,103.09,102.77,286325
"MRK",50.55,"6/11/2007","09:41.53",0.41,50.30,50.58,49.66,1618430
"PG",62.94,"6/11/2007","09:41.53",-0.13,62.80,62.97,62.61,469603
"HPQ",46.02,"6/11/2007","09:41.59",0.32,45.80,46.02,45.59,547963
"IBM",103.10,"6/11/2007","09:41.59",0.03,102.87,103.10,102.77,290421
"CAT",78.59,"6/11/2007","09:42.03",0.07,78.32,78.59,77.99,285669
"AA",39.66,"6/11/2007","09:42.04",0.00,39.67,39.66,39.31,285218
"AXP",62.77,"6/11/2007","09:42.04",-0.27,62.79,62.77,62.38,1012915
"BA",98.38,"6/11/2007","09:42.04",0.19,98.25,98.38,98.31,165337
"XOM",82.48,"6/11/2007","09:42.04",-0.20,82.68,82.64,82.41,784274
"IBM",103.11,"6/11/2007","09:42.07",0.04,102.87,103.11,102.77,294516
"JNJ",62.46,"6/11/2007","09:42.07",0.33,62.89,62.46,62.08,474028
"T",40.16,"6/11/2007","09:42.09",-0.10,40.20,40.19,39.87,945515
"CAT",78.60,"6/11/2007","09:42.16",0.08,78.32,78.60,77.99,288085
"DD",50.83,"6/11/2007","09:42.16",-0.30,51.13,50.85,50.60,171357
"IBM",103.12,"6/11/2007","09:42.16",0.05,102.87,103.12,102.77,299124
"MSFT",30.10,"6/11/2007","09:42.16",0.05,30.05,30.10,29.95,6316201
"UTX",69.90,"6/11/2007","09:42.16",-0.33,69.85,69.90,69.71,211746
"HPQ",46.03,"6/11/2007","09:42.18",0.33,45.80,46.03,45.59,567659
"AA",39.67,"6/11/2007","09:42.23",0.01,39.67,39.67,39.31,290216
"BA",98.39,"6/11/2007","09:42.23",0.20,98.25,98.39,98.31,167733
"XOM",82.49,"6/11/2007","09:42.23",-0.19,82.68,82.64,82.41,796344
"IBM",103.13,"6/11/2007","09:42.24",0.06,102.87,103.13,102.77,303219
"AXP",62.78,"6/11/2007","09:42.27",-0.26,62.79,62.78,62.38,1014921
"CAT",78.61,"6/11/2007","09:42.28",0.09,78.32,78.61,77.99,290315
"JPM",50.45,"6/11/2007","09:42.31",0.04,50.41,50.45,50.25,543694
"MCD",51.39,"6/11/2007","09:42.31",-0.02,51.47,51.42,50.80,286871
"WMT",49.75,"6/11/2007","09:42.31",-0.33,49.90,49.87,49.72,875675
"IBM",103.14,"6/11/2007","09:42.32",0.07,102.87,103.14,102.77,307315
"HPQ",46.04,"6/11/2007","09:42.37",0.34,45.80,46.04,45.59,587356
"MRK",50.54,"6/11/2007","09:42.38",0.40,50.30,50.58,49.66,1631305
"PG",62.93,"6/11/2007","09:42.38",-0.14,62.80,62.97,62.61,484878
"IBM",103.15,"6/11/2007","09:42.40",0.08,102.87,103.15,102.77,311411
"CAT",78.62,"6/11/2007","09:42.41",0.10,78.32,78.62,77.99,292731
"AA",39.68,"6/11/2007","09:42.42",0.02,39.67,39.68,39.31,295214
"BA",98.40,"6/11/2007","09:42.42",0.21,98.25,98.40,98.31,170129
"XOM",82.50,"6/11/2007","09:42.42",-0.18,82.68,82.64,82.41,808414
"JNJ",62.47,"6/11/2007","09:42.43",0.34,62.89,62.47,62.08,485488
"IBM",103.16,"6/11/2007","09:42.48",0.09,102.87,103.16,102.77,315506
"AXP",62.79,"6/11/2007","09:42.49",-0.25,62.79,62.79,62.38,1016840
"CAT",78.63,"6/11/2007","09:42.54",0.11,78.32,78.63,77.99,295146
"IBM",103.17,"6/11/2007","09:42.56",0.10,102.87,103.17,102.77,319602
"HPQ",46.05,"6/11/2007","09:42.57",0.35,45.80,46.05,45.59,608089
"AA",39.69,"6/11/2007","09:43.01",0.03,39.67,39.69,39.31,300213
"AIG",71.43,"6/11/2007","09:43.01",-0.10,71.29,71.46,71.26,327730
"BA",98.41,"6/11/2007","09:43.01",0.22,98.25,98.41,98.31,172526
"C",53.13,"6/11/2007","09:43.01",-0.20,53.20,53.14,52.99,631476
"GE",37.28,"6/11/2007","09:43.01",-0.04,37.07,37.30,37.12,1176655
"HD",37.74,"6/11/2007","09:43.01",-0.21,37.78,37.74,37.62,391152
"INTC",21.85,"6/11/2007","09:43.01",0.02,21.70,21.85,21.82,3268415
"MMM",85.47,"6/11/2007","09:43.01",-0.47,85.94,85.75,85.45,248326
"MO",69.98,"6/11/2007","09:43.01",-0.32,70.25,70.30,69.95,633848
"T",40.15,"6/11/2007","09:43.01",-0.11,40.20,40.19,39.87,974303
"VZ",43.08,"6/11/2007","09:43.01",0.01,42.95,43.08,42.78,419439
"XOM",82.51,"6/11/2007","09:43.01",-0.17,82.68,82.64,82.41,820485
"IBM",103.18,"6/11/2007","09:43.05",0.11,102.87,103.18,102.77,324209
"MSFT",30.11,"6/11/2007","09:43.06",0.06,30.05,30.11,29.95,6415011
"CAT",78.64,"6/11/2007","09:43.07",0.12,78.32,78.64,77.99,297562
"AXP",62.80,"6/11/2007","09:43.12",-0.24,62.79,62.80,62.38,1018846
"IBM",103.19,"6/11/2007","09:43.13",0.12,102.87,103.19,102.77,328305
"HPQ",46.06,"6/11/2007","09:43.16",0.36,45.80,46.06,45.59,627786
"AA",39.70,"6/11/2007","09:43.19",0.04,39.67,39.70,39.31,304948
"BA",98.42,"6/11/2007","09:43.19",0.23,98.25,98.42,98.31,174796
"JNJ",62.48,"6/11/2007","09:43.19",0.35,62.89,62.48,62.08,496948
"XOM",82.52,"6/11/2007","09:43.19",-0.16,82.68,82.64,82.41,831920
"CAT",78.65,"6/11/2007","09:43.20",0.13,78.32,78.65,77.99,299978
"IBM",103.20,"6/11/2007","09:43.21",0.13,102.87,103.20,102.77,332400
"MRK",50.53,"6/11/2007","09:43.23",0.39,50.30,50.58,49.66,1644180
"PG",62.92,"6/11/2007","09:43.23",-0.15,62.80,62.97,62.61,500153
"IBM",103.21,"6/11/2007","09:43.29",0.14,102.87,103.21,102.77,336496
"JPM",50.46,"6/11/2007","09:43.31",0.05,50.41,50.46,50.25,576394
"MCD",51.38,"6/11/2007","09:43.31",-0.03,51.47,51.42,50.80,303191
"WMT",49.76,"6/11/2007","09:43.31",-0.32,49.90,49.87,49.72,896725
"CAT",78.66,"6/11/2007","09:43.33",0.14,78.32,78.66,77.99,302394
"AXP",62.81,"6/11/2007","09:43.34",-0.23,62.79,62.81,62.38,1020765
"HPQ",46.07,"6/11/2007","09:43.35",0.37,45.80,46.07,45.59,647483
"IBM",103.22,"6/11/2007","09:43.37",0.15,102.87,103.22,102.77,340591
"AA",39.71,"6/11/2007","09:43.38",0.05,39.67,39.71,39.31,309946
"BA",98.43,"6/11/2007","09:43.38",0.24,98.25,98.43,98.31,177192
"XOM",82.53,"6/11/2007","09:43.38",-0.15,82.68,82.64,82.41,843990
"CAT",78.67,"6/11/2007","09:43.46",0.15,78.32,78.67,77.99,304810
"DD",50.82,"6/11/2007","09:43.46",-0.31,51.13,50.85,50.60,182182
"IBM",103.23,"6/11/2007","09:43.46",0.16,102.87,103.23,102.77,345199
"PFE",26.48,"6/11/2007","09:43.46",-0.04,26.50,26.48,26.31,1298821
"UTX",69.91,"6/11/2007","09:43.46",-0.32,69.85,69.91,69.71,224946
"T",40.14,"6/11/2007","09:43.52",-0.12,40.20,40.19,39.87,1002537
"IBM",103.24,"6/11/2007","09:43.54",0.17,102.87,103.24,102.77,349294
"HPQ",46.08,"6/11/2007","09:43.55",0.38,45.80,46.08,45.59,668216
"JNJ",62.49,"6/11/2007","09:43.55",0.36,62.89,62.49,62.08,508408
"MSFT",30.12,"6/11/2007","09:43.56",0.07,30.05,30.12,29.95,6513821
"AA",39.72,"6/11/2007","09:43.57",0.06,39.67,39.72,39.31,314944
"AXP",62.82,"6/11/2007","09:43.57",-0.22,62.79,62.82,62.38,1022771
"BA",98.44,"6/11/2007","09:43.57",0.25,98.25,98.44,98.31,179588
"XOM",82.54,"6/11/2007","09:43.57",-0.14,82.68,82.64,82.41,856060
"CAT",78.68,"6/11/2007","09:43.58",0.16,78.32,78.68,77.99,307040
"IBM",103.25,"6/11/2007","09:44.02",0.18,102.87,103.25,102.77,353390
"MRK",50.52,"6/11/2007","09:44.08",0.38,50.30,50.58,49.66,1657055
"PG",62.91,"6/11/2007","09:44.08",-0.16,62.80,62.97,62.61,515428
"IBM",103.26,"6/11/2007","09:44.10",0.19,102.87,103.26,102.77,357486
"CAT",78.69,"6/11/2007","09:44.11",0.17,78.32,78.69,77.99,309456
"AIG",71.42,"6/11/2007","09:44.13",-0.11,71.29,71.46,71.26,347950
"MO",69.99,"6/11/2007","09:44.13",-0.31,70.25,70.30,69.95,669748
"HPQ",46.09,"6/11/2007","09:44.14",0.39,45.80,46.09,45.59,687913
"AA",39.73,"6/11/2007","09:44.16",0.07,39.67,39.73,39.31,319942
"BA",98.45,"6/11/2007","09:44.16",0.26,98.25,98.45,98.31,181984
"XOM",82.55,"6/11/2007","09:44.16",-0.13,82.68,82.64,82.41,868131
"IBM",103.27,"6/11/2007","09:44.18",0.20,102.87,103.27,102.77,361581
"AXP",62.83,"6/11/2007","09:44.19",-0.21,62.79,62.83,62.38,1024690
"CAT",78.70,"6/11/2007","09:44.24",0.18,78.32,78.70,77.99,311871
"IBM",103.28,"6/11/2007","09:44.26",0.21,102.87,103.28,102.77,365677
"DIS",34.34,"6/11/2007","09:44.31",0.14,34.28,34.36,34.04,363921
"GM",31.42,"6/11/2007","09:44.31",0.42,31.00,31.50,31.40,1274468
"HON",57.20,"6/11/2007","09:44.31",-0.18,57.25,57.22,57.02,176973
"JNJ",62.50,"6/11/2007","09:44.31",0.37,62.89,62.50,62.08,519868
"JPM",50.47,"6/11/2007","09:44.31",0.06,50.41,50.47,50.25,609094
"MCD",51.37,"6/11/2007","09:44.31",-0.04,51.47,51.42,50.80,319511
"WMT",49.77,"6/11/2007","09:44.31",-0.31,49.90,49.87,49.72,917775
"HPQ",46.10,"6/11/2007","09:44.33",0.40,45.80,46.10,45.59,707609
"AA",39.74,"6/11/2007","09:44.35",0.08,39.67,39.74,39.31,324940