Intraday PricesDate Time High Low Close Volume
05/17/06 16:01:09 1.529 1.529 1.529 33,500
05/17/06 15:55:09 1.580 1.580 1.580 7,000
05/17/06 15:53:39 1.620 1.620 1.620 5,400
05/17/06 15:52:09 1.620 1.620 1.620 2,600
05/17/06 15:46:09 1.630 1.630 1.630 1,500
05/17/06 15:37:09 1.620 1.620 1.620 1,500
05/17/06 15:34:09 1.620 1.620 1.620 1,000
05/17/06 15:32:39 1.620 1.620 1.620 5,000
05/17/06 15:31:09 1.620 1.620 1.620 1,000
05/17/06 15:26:39 1.600 1.580 1.580 3,700
05/17/06 15:16:10 1.600 1.600 1.600 5,000
05/17/06 15:11:40 1.550 1.550 1.550 1,300
05/17/06 14:58:10 1.550 1.540 1.540 1,500
05/17/06 14:55:10 1.530 1.530 1.530 200
05/17/06 14:17:41 1.530 1.530 1.530 200
05/17/06 14:05:41 1.530 1.530 1.530 300
05/17/06 13:52:11 1.530 1.530 1.530 4,000
05/17/06 13:47:41 1.530 1.530 1.530 1,800
05/17/06 13:25:12 1.530 1.530 1.530 600
05/17/06 13:22:12 1.550 1.530 1.550 9,500
05/17/06 13:07:12 1.530 1.530 1.530 500
05/17/06 13:02:42 1.530 1.530 1.530 2,000
05/17/06 12:59:43 1.530 1.530 1.530 4,500
05/17/06 12:56:43 1.520 1.520 1.520 500
05/17/06 12:55:13 1.530 1.530 1.530 1,000
05/17/06 12:53:43 1.540 1.540 1.540 1,200
05/17/06 12:52:13 1.540 1.530 1.540 5,000
05/17/06 12:49:13 1.540 1.540 1.540 1,000
05/17/06 12:26:43 1.530 1.530 1.530 3,000
05/17/06 12:25:13 1.530 1.530 1.530 100
05/17/06 12:17:43 1.530 1.530 1.530 1,000
05/17/06 12:11:44 1.530 1.530 1.530 1,000
05/17/06 12:10:14 1.530 1.530 1.530 500
05/17/06 11:56:44 1.530 1.530 1.530 100
05/17/06 11:53:44 1.550 1.530 1.550 2,900
05/17/06 11:50:44 1.530 1.530 1.530 100
05/17/06 11:38:44 1.530 1.530 1.530 1,900
05/17/06 11:35:44 1.530 1.530 1.530 2,000
05/17/06 11:34:14 1.530 1.530 1.530 1,000
05/17/06 11:23:45 1.550 1.550 1.550 200
05/17/06 11:17:45 1.530 1.530 1.530 4,500
05/17/06 11:16:15 1.540 1.540 1.540 500
05/17/06 11:10:15 1.560 1.540 1.540 5,300
05/17/06 11:08:45 1.560 1.550 1.560 8,900
05/17/06 11:05:45 1.570 1.570 1.570 500
05/17/06 10:50:45 1.590 1.590 1.590 500
05/17/06 10:49:15 1.590 1.590 1.590 2,200
05/17/06 10:05:46 1.630 1.630 1.630 100
05/17/06 10:04:16 1.630 1.630 1.630 1,000
05/17/06 10:02:46 1.650 1.640 1.640 800
05/17/06 09:52:17 1.630 1.630 1.630 2,000
05/17/06 09:50:47 1.630 1.630 1.630 3,700
05/17/06 09:49:17 1.630 1.630 1.630 500
05/17/06 09:47:47 1.620 1.620 1.620 1,900
05/17/06 09:46:17 1.620 1.610 1.610 5,600
05/17/06 09:44:47 1.610 1.610 1.610 1,000
Each line is the combination of trades for a 90 sec period
15-20 min Quote Delay
--------------------------------------------------------------------------------
AI
