Intraday prices...some big blocks
05/04/06 13:11:42 1.680 1.680 1.680 2,000
05/04/06 13:10:12 1.680 1.680 1.680 500
05/04/06 13:08:42 1.680 1.680 1.680 2,000
05/04/06 13:07:12 1.650 1.650 1.650 5,500
05/04/06 13:05:42 1.650 1.650 1.650 2,500
05/04/06 13:04:12 1.650 1.650 1.650 500
05/04/06 13:02:42 1.650 1.650 1.650 1,000
05/04/06 13:01:12 1.650 1.650 1.650 500
05/04/06 12:56:43 1.650 1.650 1.650 500
05/04/06 12:55:13 1.670 1.670 1.670 800
05/04/06 12:41:43 1.640 1.640 1.640 1,200
05/04/06 12:40:13 1.640 1.635 1.635 2,000
05/04/06 12:38:43 1.650 1.650 1.650 9,500
05/04/06 12:37:13 1.650 1.640 1.650 3,500
05/04/06 12:35:43 1.650 1.640 1.640 37,400
05/04/06 12:34:13 1.640 1.640 1.640 2,000
05/04/06 12:32:43 1.640 1.640 1.640 500
05/04/06 12:31:13 1.670 1.640 1.670 11,500
05/04/06 12:29:43 1.650 1.650 1.650 1,500
05/04/06 12:28:13 1.690 1.690 1.690 2,000
05/04/06 12:26:43 1.710 1.690 1.700 16,000
05/04/06 12:25:13 1.700 1.700 1.700 2,700
05/04/06 12:23:43 1.710 1.700 1.700 3,600
05/04/06 12:22:13 1.720 1.700 1.710 33,400
05/04/06 12:20:43 1.720 1.710 1.720 15,800
05/04/06 12:19:13 1.749 1.721 1.735 135,800
05/04/06 12:17:43 1.750 1.735 1.750 64,900
05/04/06 12:16:13 1.750 1.741 1.745 103,800
05/04/06 12:14:43 1.750 1.745 1.745 31,700
05/04/06 12:13:14 1.750 1.740 1.740 23,100
05/04/06 12:11:44 1.740 1.730 1.730 20,200
05/04/06 12:10:14 1.730 1.730 1.730 6,800
05/04/06 12:08:44 1.720 1.714 1.720 14,100
05/04/06 12:07:14 1.720 1.720 1.720 5,300
05/04/06 12:05:44 1.720 1.705 1.720 28,900
05/04/06 12:04:14 1.720 1.720 1.720 19,100
05/04/06 12:02:44 1.720 1.690 1.700 31,600
05/04/06 12:01:14 1.700 1.600 1.690 48,100
05/04/06 11:58:14 1.695 1.695 1.695 1,100
05/04/06 11:56:44 1.695 1.690 1.690 2,600
05/04/06 11:55:14 1.690 1.680 1.690 4,200
05/04/06 11:53:44 1.690 1.680 1.690 25,100
05/04/06 11:52:14 1.690 1.680 1.690 6,900
05/04/06 11:50:44 1.685 1.680 1.680 6,000
05/04/06 11:49:14 1.690 1.680 1.680 5,500
05/04/06 11:47:44 1.690 1.690 1.690 3,000
05/04/06 11:46:14 1.690 1.685 1.690 7,400
05/04/06 11:44:44 1.690 1.680 1.680 21,500
05/04/06 11:43:14 1.680 1.670 1.670 3,500
05/04/06 11:41:44 1.690 1.680 1.685 59,000
05/04/06 11:40:14 1.685 1.680 1.680 8,000
05/04/06 11:38:44 1.690 1.680 1.690 44,700
05/04/06 11:37:14 1.700 1.690 1.700 1,100
05/04/06 11:35:44 1.700 1.690 1.695 91,200
05/04/06 11:34:14 1.690 1.690 1.690 3,300
05/04/06 11:32:44 1.700 1.690 1.690 15,900
05/04/06 11:31:14 1.700 1.690 1.690 71,800
05/04/06 11:29:44 1.698 1.685 1.690 15,600
05/04/06 11:28:14 1.690 1.690 1.690 7,100
05/04/06 11:26:45 1.695 1.690 1.690 8,000
05/04/06 11:25:15 1.700 1.690 1.690 30,700
05/04/06 11:23:45 1.700 1.690 1.700 30,600
05/04/06 11:22:15 1.700 1.690 1.690 14,300
05/04/06 11:20:45 1.700 1.680 1.690 38,000
05/04/06 11:19:15 1.690 1.670 1.670 6,800
05/04/06 11:17:45 1.670 1.670 1.670 10,000
05/04/06 11:14:45 1.650 1.640 1.640 1,000
05/04/06 11:11:45 1.640 1.620 1.620 9,000
05/04/06 11:10:15 1.620 1.620 1.620 12,500
05/04/06 11:08:45 1.610 1.590 1.600 17,100
05/04/06 11:07:15 1.600 1.590 1.595 5,100
05/04/06 11:05:45 1.600 1.590 1.590 3,000
05/04/06 11:04:15 1.590 1.590 1.590 500
05/04/06 11:02:45 1.590 1.590 1.590 500
05/04/06 10:56:45 1.620 1.580 1.590 15,300
05/04/06 10:55:15 1.610 1.600 1.600 22,400
05/04/06 10:53:45 1.600 1.580 1.580 13,400
05/04/06 10:52:15 1.580 1.580 1.580 2,600
05/04/06 10:50:45 1.560 1.550 1.550 62,500
05/04/06 10:49:15 1.550 1.550 1.550 1,200
05/04/06 10:47:45 1.550 1.550 1.550 4,000
05/04/06 10:44:45 1.550 1.550 1.550 500
05/04/06 10:43:15 1.550 1.550 1.550 2,000
05/04/06 10:40:15 1.550 1.550 1.550 5,000
05/04/06 10:38:46 1.550 1.540 1.550 16,600
05/04/06 10:37:16 1.550 1.540 1.550 7,000
05/04/06 10:35:46 1.550 1.550 1.550 500
05/04/06 10:34:16 1.540 1.540 1.540 300
05/04/06 10:32:46 1.545 1.545 1.545 2,500
05/04/06 10:29:46 1.550 1.550 1.550 6,300
05/04/06 10:23:46 1.520 1.520 1.520 500
05/04/06 10:22:16 1.530 1.530 1.530 500
05/04/06 10:20:46 1.540 1.530 1.540 5,100
05/04/06 10:19:16 1.520 1.520 1.520 400
05/04/06 10:17:46 1.520 1.520 1.520 5,300
05/04/06 10:14:46 1.540 1.520 1.540 1,100
05/04/06 10:04:16 1.540 1.520 1.540 1,500
05/04/06 10:02:46 1.540 1.530 1.530 8,000
05/04/06 10:01:16 1.530 1.520 1.520 12,500
05/04/06 09:59:46 1.530 1.530 1.530 10,000
05/04/06 09:52:17 1.500 1.490 1.500 9,300
05/04/06 09:50:47 1.490 1.490 1.490 2,500
05/04/06 09:49:17 1.500 1.490 1.500 12,000
05/04/06 09:46:17 1.490 1.490 1.490 1,000
05/04/06 09:44:47 1.490 1.490 1.490 100
05/04/06 09:37:17 1.500 1.500 1.500 3,800
05/04/06 09:35:47 1.520 1.510 1.510 10,500
05/04/06 09:34:17 1.510 1.510 1.510 3,000
05/04/06 09:32:47 1.520 1.510 1.520 1,100
05/04/06 09:29:47 1.530 1.510 1.520 20,600
Each line is the combination of trades for a 90 sec period
AI
